diff --git a/PanelTS/ETF/AAAU.csv b/PanelTS/ETF/AAAU.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5d4e51633a1717d45e184d075e66dab8f71763ba
--- /dev/null
+++ b/PanelTS/ETF/AAAU.csv
@@ -0,0 +1,1676 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/8/16,11.78,11.8,11.74,11.74,11.74,0,428440
+2018/8/17,11.8,11.82,11.77,11.82,11.82,0.68%,52373
+2018/8/20,11.88,11.91,11.85,11.9,11.9,0.68%,28728
+2018/8/21,11.92,11.95,11.89,11.93,11.93,0.25%,30625
+2018/8/22,11.98,11.98,11.94,11.96,11.96,0.25%,101246
+2018/8/23,11.91,11.92,11.85,11.85,11.85,-0.92%,54867
+2018/8/24,11.97,12.08,11.96,12.05,12.05,1.69%,106508
+2018/8/27,12.06,12.13,12.06,12.1,12.1,0.41%,295140
+2018/8/28,12.13,12.13,12.01,12.01,12.01,-0.74%,30423
+2018/8/29,12.06,12.06,12.03,12.05,12.05,0.33%,31809
+2018/8/30,12.03,12.03,11.97,12.01,12.01,-0.33%,804462
+2018/8/31,12.04,12.05,11.99,12,12,-0.08%,39482
+2018/9/4,11.91,11.94,11.9,11.92,11.92,-0.67%,6226
+2018/9/5,11.98,11.98,11.96,11.97,11.97,0.42%,1032766
+2018/9/6,12.07,12.07,11.98,12,12,0.25%,22941
+2018/9/7,11.97,11.98,11.94,11.96,11.96,-0.33%,20543
+2018/9/10,11.97,11.97,11.94,11.95,11.95,-0.08%,64347
+2018/9/11,11.9,11.958,11.877,11.955,11.955,0.04%,6761
+2018/9/12,12.03,12.07,12.02,12.07,12.07,0.96%,1606
+2018/9/13,12.12,12.12,12.01,12.01,12.01,-0.50%,5857
+2018/9/14,12.01,12.01,11.93,11.93,11.93,-0.67%,13650
+2018/9/17,12.01,12.04,12,12.01,12.01,0.67%,2214048
+2018/9/18,12.03,12.03,11.98,11.98,11.98,-0.25%,998
+2018/9/19,12.04,12.04,12.03,12.03,12.03,0.42%,17370
+2018/9/20,12.06,12.07,12.04,12.06,12.06,0.25%,8266
+2018/9/21,12,12,11.97,11.99,11.99,-0.58%,2971
+2018/9/24,12.01,12.03,12,12,12,0.08%,31450
+2018/9/25,12.02,12.02,12.01,12.01,12.01,0.08%,551627
+2018/9/26,11.96,11.99,11.91,11.95,11.95,-0.50%,166541
+2018/9/27,11.85,11.87,11.83,11.84,11.84,-0.92%,25355
+2018/9/28,11.85,11.93,11.85,11.92,11.92,0.68%,24482
+2018/10/1,11.88,11.9,11.88,11.89,11.89,-0.25%,3359
+2018/10/2,12.01,12.07,12.01,12.03,12.03,1.18%,118730
+2018/10/3,12.04,12.04,11.98,11.98,11.98,-0.42%,26112
+2018/10/4,12.04,12.04,11.975,11.98,11.98,0.00%,7303
+2018/10/5,12.02,12.04,12.01,12.01,12.01,0.25%,4422
+2018/10/8,11.86,11.87,11.83,11.86,11.86,-1.25%,168168
+2018/10/9,11.86,11.89,11.86,11.87,11.87,0.08%,202900
+2018/10/10,11.87,11.93,11.87,11.93,11.93,0.51%,16620
+2018/10/11,12.07,12.24,12.07,12.23,12.23,2.51%,8832
+2018/10/12,12.21,12.21,12.17,12.2,12.2,-0.25%,20348
+2018/10/15,12.27,12.3,12.26,12.27,12.27,0.57%,6313
+2018/10/16,12.31,12.31,12.24,12.24,12.24,-0.24%,18680
+2018/10/17,12.26,12.28,12.22,12.22,12.22,-0.16%,7513
+2018/10/18,12.24,12.29,12.24,12.26,12.26,0.33%,12178
+2018/10/19,12.27,12.28,12.26,12.26,12.26,0.00%,3843
+2018/10/22,12.21,12.22,12.21,12.22,12.22,-0.33%,501914
+2018/10/23,12.39,12.39,12.3,12.3,12.3,0.65%,13862
+2018/10/24,12.3,12.32,12.28,12.3,12.3,0.00%,17644
+2018/10/25,12.32,12.32,12.28,12.29,12.29,-0.08%,9731
+2018/10/26,12.34,12.42,12.32,12.35,12.35,0.49%,216362
+2018/10/29,12.31,12.31,12.25,12.3,12.3,-0.40%,13441
+2018/10/30,12.2,12.25,12.2,12.24,12.24,-0.49%,10990
+2018/10/31,12.15,12.17,12.12,12.17,12.17,-0.57%,16871
+2018/11/1,12.3,12.36,12.3,12.34,12.34,1.40%,5605
+2018/11/2,12.33,12.35,12.31,12.34,12.34,0.00%,13084
+2018/11/5,12.28,12.32,12.28,12.31,12.31,-0.24%,2702
+2018/11/6,12.31,12.31,12.24,12.26,12.26,-0.41%,13787
+2018/11/7,12.28,12.29,12.26,12.27,12.27,0.08%,10095
+2018/11/8,12.24,12.25,12.22,12.22,12.22,-0.41%,3625
+2018/11/9,12.12,12.12,12.08,12.08,12.08,-1.15%,7106
+2018/11/12,12.05,12.05,12.01,12.01,12.01,-0.58%,7717
+2018/11/13,11.99,12.04,11.99,12,12,-0.08%,4227
+2018/11/14,12,12.15,11.99,12.11,12.11,0.92%,7421
+2018/11/15,12.12,12.15,12.12,12.15,12.15,0.33%,3419
+2018/11/16,12.24,12.24,12.21,12.21,12.21,0.49%,4907
+2018/11/19,12.21,12.24,12.2,12.23,12.23,0.16%,17812
+2018/11/20,12.24,12.24,12.2,12.21,12.21,-0.16%,6866
+2018/11/21,12.26,12.26,12.26,12.26,12.26,0.41%,451923
+2018/11/23,12.258,12.258,12.258,12.258,12.258,-0.02%,148
+2018/11/26,12.25,12.25,12.22,12.22,12.22,-0.31%,1493
+2018/11/27,12.22,12.22,12.14,12.14,12.14,-0.65%,3415
+2018/11/28,12.23,12.25,12.19,12.2,12.2,0.49%,5964
+2018/11/29,12.26,12.27,12.22,12.24,12.24,0.33%,8586
+2018/11/30,12.17,12.21,12.17,12.21,12.21,-0.25%,2399
+2018/12/3,12.32,12.34,12.29,12.29,12.29,0.66%,5888
+2018/12/4,12.41,12.41,12.37,12.38,12.38,0.73%,3556
+2018/12/6,12.65,14.85,12.36,12.37,12.37,-0.08%,28204
+2018/12/7,12.45,12.5,12.45,12.5,12.5,1.05%,5314
+2018/12/10,12.44,12.47,12.42,12.44,12.44,-0.48%,662959
+2018/12/11,12.44,12.44,12.42,12.42,12.42,-0.16%,5572
+2018/12/12,12.45,12.46,12.44,12.46,12.46,0.32%,10079
+2018/12/13,12.41,12.43,12.41,12.43,12.43,-0.24%,23096
+2018/12/14,12.34,12.39,12.32,12.38,12.38,-0.40%,4729
+2018/12/17,12.42,12.46,12.41,12.455,12.455,0.61%,2978
+2018/12/18,12.46,12.5,12.46,12.49,12.49,0.28%,475485
+2018/12/19,12.51,12.57,12.415,12.415,12.415,-0.60%,16193
+2018/12/20,12.59,12.64,12.56,12.6,12.6,1.49%,7186
+2018/12/21,12.61,12.61,12.54,12.55,12.55,-0.40%,25291
+2018/12/24,12.65,12.69,12.65,12.68,12.68,1.04%,132329
+2018/12/26,12.79,12.83,12.67,12.67,12.67,-0.08%,23327
+2018/12/27,12.85,12.85,12.72,12.75,12.75,0.63%,14319
+2018/12/28,12.79,12.8,12.765,12.799,12.799,0.38%,98244
+2018/12/31,12.8,12.83,12.78,12.82,12.82,0.16%,30327
+2019/1/2,12.87,13.11,12.8,13.05,13.05,1.79%,46527
+2019/1/3,12.89,12.93,12.88,12.93,12.93,-0.92%,62606
+2019/1/4,12.83,12.85,12.76,12.84,12.84,-0.70%,12113
+2019/1/7,12.92,12.93,12.87,12.88,12.88,0.31%,24463
+2019/1/8,12.78,12.85,12.78,12.85,12.85,-0.23%,17200
+2019/1/9,12.89,12.92,12.89,12.92,12.92,0.54%,11585
+2019/1/10,12.9,12.91,12.86,12.86,12.86,-0.46%,536205
+2019/1/11,12.88,12.9,12.87,12.87,12.87,0.08%,15888
+2019/1/14,12.91,12.91,12.89,12.91,12.91,0.31%,4306
+2019/1/15,12.93,12.93,12.86,12.88,12.88,-0.23%,137879
+2019/1/16,12.91,12.94,12.91,12.93,12.93,0.39%,163802
+2019/1/17,12.91,12.92,12.9,12.92,12.92,-0.08%,8996
+2019/1/18,12.82,12.83,12.8,12.81,12.81,-0.85%,30755
+2019/1/22,12.81,12.849,12.79,12.835,12.835,0.20%,24155
+2019/1/23,12.9,12.9,12.78,12.83,12.83,-0.04%,14647
+2019/1/24,12.82,12.82,12.79,12.8,12.8,-0.23%,25268
+2019/1/25,12.91,12.99,12.91,12.99,12.99,1.48%,19286
+2019/1/28,12.98,13.04,12.98,13.03,13.03,0.31%,187998
+2019/1/29,13.08,13.11,13.06,13.11,13.11,0.61%,18783
+2019/1/30,13.1,13.2,13.09,13.17,13.17,0.46%,18921
+2019/1/31,13.24,13.24,13.19,13.19,13.19,0.15%,30274
+2019/2/1,13.21,13.21,13.16,13.17,13.17,-0.15%,18608
+2019/2/4,13.12,13.14,13.11,13.12,13.12,-0.38%,21901
+2019/2/5,13.14,13.15,13.13,13.14,13.14,0.15%,11197
+2019/2/6,13.13,13.13,13.06,13.06,13.06,-0.61%,5753
+2019/2/7,13.09,13.1,13.08,13.09,13.09,0.23%,17300
+2019/2/8,13.12,13.14,13.11,13.14,13.14,0.38%,17383
+2019/2/11,13.03,13.09,13.03,13.08,13.08,-0.46%,52966
+2019/2/12,13.11,13.11,13.08,13.1,13.1,0.15%,35037
+2019/2/13,13.1,13.16,13.04,13.05,13.05,-0.38%,20728
+2019/2/14,13.1,13.12,13.07,13.12,13.12,0.54%,14961
+2019/2/15,13.18,13.21,13.15,13.2,13.2,0.61%,7901
+2019/2/19,13.33,13.4,13.327,13.397,13.397,1.49%,13817
+2019/2/20,13.42,13.45,13.36,13.38,13.38,-0.13%,16529
+2019/2/21,13.34,13.34,13.225,13.225,13.225,-1.16%,20098
+2019/2/22,13.27,13.305,13.264,13.275,13.275,0.38%,7032
+2019/2/25,13.31,13.31,13.25,13.26,13.26,-0.11%,17670
+2019/2/26,13.26,13.28,13.23,13.28,13.28,0.15%,8020
+2019/2/27,13.24,13.24,13.17,13.19,13.19,-0.68%,6101
+2019/2/28,13.19,13.19,13.11,13.12,13.12,-0.53%,3548
+2019/3/1,13.05,13.09,12.89,12.89,12.89,-1.75%,19367
+2019/3/4,12.84,12.88,12.83,12.86,12.86,-0.23%,36562
+2019/3/5,12.84,12.87,12.81,12.87,12.87,0.08%,7591
+2019/3/6,12.84,12.86,12.84,12.86,12.86,-0.08%,6208
+2019/3/7,12.83,12.86,12.83,12.85,12.85,-0.08%,22988
+2019/3/8,12.98,13,12.96,13,13,1.17%,26423
+2019/3/11,12.96,12.96,12.89,12.93,12.93,-0.54%,16636
+2019/3/12,12.97,13.01,12.96,13.01,13.01,0.62%,10007
+2019/3/13,13.07,13.1,13.06,13.09,13.09,0.61%,34971
+2019/3/14,12.93,12.96,12.92,12.95,12.95,-1.07%,21283
+2019/3/15,13.02,13.02,13,13.005,13.005,0.42%,10688
+2019/3/18,13.04,13.04,13.01,13.02,13.02,0.12%,10327
+2019/3/19,13.09,13.09,13.05,13.055,13.055,0.27%,2211
+2019/3/20,13.08,13.15,12.99,13.12,13.12,0.50%,4989
+2019/3/21,13.16,13.16,13.08,13.08,13.08,-0.30%,32221
+2019/3/22,13.1,13.14,13.1,13.12,13.12,0.31%,10579
+2019/3/25,13.18,13.23,13.17,13.21,13.21,0.69%,15808
+2019/3/26,13.17,13.17,13.14,13.15,13.15,-0.45%,15183
+2019/3/27,13.15,13.15,13.08,13.08,13.08,-0.53%,14285
+2019/3/28,12.94,12.94,12.88,12.9,12.9,-1.38%,13194
+2019/3/29,12.98,12.98,12.91,12.91,12.91,0.08%,19011
+2019/4/1,12.96,12.96,12.86,12.86,12.86,-0.39%,22292
+2019/4/2,12.88,12.9,12.88,12.9,12.9,0.31%,20906
+2019/4/3,12.87,12.9,12.87,12.89,12.89,-0.08%,2251
+2019/4/4,12.82,12.93,12.81,12.91,12.91,0.16%,9299
+2019/4/5,12.9,12.91,12.88,12.91,12.91,0.00%,12594
+2019/4/8,13,13.01,12.96,12.96,12.96,0.39%,10896
+2019/4/9,13.03,13.05,13.03,13.03,13.03,0.54%,25889
+2019/4/10,13.04,13.08,13.04,13.07,13.07,0.31%,10417
+2019/4/11,12.97,12.98,12.89,12.91,12.91,-1.22%,25624
+2019/4/12,12.91,12.93,12.89,12.89,12.89,-0.15%,11890
+2019/4/15,12.83,12.89,12.83,12.86,12.86,-0.23%,22089
+2019/4/16,12.74,12.76,12.72,12.754,12.754,-0.82%,6813
+2019/4/17,12.75,12.75,12.72,12.72,12.72,-0.27%,21117
+2019/4/18,12.73,12.74,12.71,12.74,12.74,0.16%,13204
+2019/4/22,12.75,12.75,12.73,12.74,12.74,0.00%,8977
+2019/4/23,12.69,12.72,12.67,12.71,12.71,-0.24%,13581
+2019/4/24,12.71,12.77,12.7,12.74,12.74,0.24%,13076
+2019/4/25,12.8,12.8,12.76,12.76,12.76,0.16%,4601
+2019/4/26,12.82,12.87,12.82,12.845,12.845,0.67%,30282
+2019/4/29,12.79,12.79,12.77,12.78,12.78,-0.51%,19657
+2019/4/30,12.8,12.86,12.8,12.83,12.83,0.39%,10931
+2019/5/1,12.81,12.85,12.72,12.75,12.75,-0.62%,33621
+2019/5/2,12.67,12.7,12.66,12.7,12.7,-0.39%,18506
+2019/5/3,12.76,12.79,12.76,12.77,12.77,0.55%,27991
+2019/5/6,12.77,12.81,12.77,12.78,12.78,0.08%,20687
+2019/5/7,12.81,12.84,12.81,12.83,12.83,0.39%,42228
+2019/5/8,12.87,12.87,12.78,12.8,12.8,-0.23%,11886
+2019/5/9,12.8,12.84,12.8,12.82,12.82,0.16%,33595
+2019/5/10,12.86,12.87,12.83,12.85,12.85,0.23%,12571
+2019/5/13,12.98,12.99,12.94,12.97,12.97,0.93%,21249
+2019/5/14,12.98,12.98,12.93,12.95,12.95,-0.15%,30769
+2019/5/15,12.98,12.99,12.94,12.95,12.95,0.00%,28914
+2019/5/16,12.92,12.92,12.84,12.86,12.86,-0.69%,13892
+2019/5/17,12.81,12.81,12.74,12.76,12.76,-0.78%,8168
+2019/5/20,12.75,12.77,12.75,12.77,12.77,0.08%,28503
+2019/5/21,12.7,12.73,12.68,12.73,12.73,-0.31%,10905
+2019/5/22,12.74,12.74,12.72,12.72,12.72,-0.08%,9512
+2019/5/23,12.83,12.85,12.82,12.82,12.82,0.79%,34103
+2019/5/24,12.82,12.83,12.8,12.83,12.83,0.08%,26049
+2019/5/28,12.79,12.79,12.76,12.78,12.78,-0.39%,22349
+2019/5/29,12.82,12.82,12.78,12.78,12.78,0.00%,39069
+2019/5/30,12.8,12.88,12.79,12.87,12.87,0.70%,13690
+2019/5/31,12.97,13.05,12.96,13.05,13.05,1.40%,156551
+2019/6/3,13.13,13.26,13.12,13.24,13.24,1.46%,35293
+2019/6/4,13.2,13.24,13.2,13.24,13.24,0.00%,59676
+2019/6/5,13.36,13.36,13.26,13.27,13.27,0.23%,28342
+2019/6/6,13.33,13.38,13.31,13.32,13.32,0.38%,253279
+2019/6/7,13.44,13.455,13.39,13.395,13.395,0.56%,11966
+2019/6/10,13.28,13.28,13.23,13.26,13.26,-1.01%,363830
+2019/6/11,13.23,13.26,13.22,13.25,13.25,-0.08%,4308
+2019/6/12,13.3,13.34,13.3,13.32,13.32,0.53%,18133
+2019/6/13,13.43,13.5,13.37,13.44,13.44,0.90%,9622
+2019/6/14,13.47,13.56,12.82,13.39,13.39,-0.37%,43103
+2019/6/17,13.41,13.46,13.35,13.4,13.4,0.07%,42488
+2019/6/18,13.51,13.52,13.4,13.45,13.45,0.37%,33040
+2019/6/19,13.42,13.538,13.42,13.53,13.53,0.59%,64528
+2019/6/20,13.8,13.915,13.8,13.89,13.89,2.66%,196859
+2019/6/21,13.95,13.99,13.9,13.98,13.98,0.65%,67432
+2019/6/24,14.05,14.18,14.04,14.17,14.17,1.36%,83859
+2019/6/25,14.28,14.34,14.12,14.22,14.22,0.35%,105429
+2019/6/26,14.08,14.13,14.03,14.08,14.08,-0.98%,52252
+2019/6/27,14.02,14.06,14.01,14.06,14.06,-0.14%,26355
+2019/6/28,14.08,14.1,14.07,14.1,14.1,0.28%,9733
+2019/7/1,13.8,13.96,13.75,13.81,13.81,-2.06%,26305
+2019/7/2,13.9,14.12,13.89,14.12,14.12,2.24%,20223
+2019/7/3,14.14,14.19,14.12,14.14,14.14,0.14%,31606
+2019/7/5,13.89,14.01,13.84,13.98,13.98,-1.13%,39508
+2019/7/8,14,14.01,13.9,13.9,13.9,-0.57%,39262
+2019/7/9,13.92,13.97,13.89,13.94,13.94,0.29%,28018
+2019/7/10,14.07,14.17,14.04,14.15,14.15,1.51%,23207
+2019/7/11,14.13,14.13,14.03,14.05,14.05,-0.71%,16393
+2019/7/12,14.07,14.15,14.05,14.13,14.13,0.57%,29998
+2019/7/15,14.11,14.13,14.06,14.12,14.12,-0.07%,5713
+2019/7/16,14.1,14.1,14,14.01,14.01,-0.78%,16405
+2019/7/17,14.08,14.24,14.08,14.23,14.23,1.57%,49100
+2019/7/18,14.17,14.46,14.15,14.43,14.43,1.41%,119792
+2019/7/19,14.34,14.39,14.2,14.23,14.23,-1.39%,123718
+2019/7/22,14.24,14.27,14.22,14.23,14.23,0.00%,55963
+2019/7/23,14.23,14.27,14.14,14.14,14.14,-0.63%,76790
+2019/7/24,14.25,14.26,14.19,14.22,14.22,0.57%,55030
+2019/7/25,14.21,14.21,14.1,14.12,14.12,-0.70%,69874
+2019/7/26,14.21,14.21,14.15,14.15,14.15,0.21%,28392
+2019/7/29,14.19,14.24,14.15,14.24,14.24,0.64%,44242
+2019/7/30,14.28,14.3,14.24,14.29,14.29,0.35%,42480
+2019/7/31,14.29,14.29,14.1,14.1,14.1,-1.33%,50949
+2019/8/1,14.03,14.44,14.02,14.43,14.43,2.34%,80446
+2019/8/2,14.33,14.45,14.33,14.39,14.39,-0.28%,55541
+2019/8/5,14.6,14.67,14.55,14.58,14.58,1.32%,75108
+2019/8/6,14.64,14.71,14.62,14.7,14.7,0.82%,47094
+2019/8/7,14.96,15.07,14.92,14.93,14.93,1.56%,194102
+2019/8/8,14.92,15.065,14.9,15,15,0.47%,84339
+2019/8/9,14.96,15.035,14.92,14.96,14.96,-0.27%,51924
+2019/8/12,14.99,15.15,14.99,15.11,15.11,1.00%,74887
+2019/8/13,15.16,15.16,14.77,15.01,15.01,-0.66%,132603
+2019/8/14,15.12,15.92,15.1,15.12,15.12,0.73%,218424
+2019/8/15,15.14,15.23,15.1,15.21,15.21,0.60%,92917
+2019/8/16,15.12,15.17,15.05,15.12,15.12,-0.59%,105619
+2019/8/19,14.97,15.01,14.91,14.93,14.93,-1.26%,84081
+2019/8/20,15.01,15.05,15,15.05,15.05,0.80%,28493
+2019/8/21,15,15.04,14.99,15.01,15.01,-0.27%,57204
+2019/8/22,14.97,15.02,14.94,14.97,14.97,-0.27%,63101
+2019/8/23,15.02,15.27,15,15.27,15.27,2.00%,52376
+2019/8/26,15.29,15.35,15.24,15.24,15.24,-0.20%,90341
+2019/8/27,15.28,15.41,15.28,15.4,15.4,1.05%,66415
+2019/8/28,15.39,15.42,15.34,15.37,15.37,-0.19%,176624
+2019/8/29,15.4,15.4,15.18,15.26,15.26,-0.72%,111196
+2019/8/30,15.23,15.27,15.17,15.21,15.21,-0.33%,53881
+2019/9/3,15.35,15.47,15.34,15.43,15.43,1.45%,99019
+2019/9/4,15.43,15.53,15.41,15.52,15.52,0.58%,147036
+2019/9/5,15.35,15.35,15.06,15.16,15.16,-2.32%,162786
+2019/9/6,15.22,15.23,15.02,15.03,15.03,-0.86%,62600
+2019/9/9,15.08,15.08,14.96,14.97,14.97,-0.40%,59226
+2019/9/10,14.95,14.97,14.84,14.84,14.84,-0.87%,52041
+2019/9/11,14.87,14.96,14.86,14.94,14.94,0.67%,74954
+2019/9/12,15.11,15.14,14.95,14.96,14.96,0.13%,110552
+2019/9/13,15.01,15.03,14.84,14.85,14.85,-0.74%,28805
+2019/9/16,14.98,15.03,14.94,14.97,14.97,0.81%,81527
+2019/9/17,15.02,15.03,14.97,14.99,14.99,0.13%,15409
+2019/9/18,15.03,15.07,14.81,14.9,14.9,-0.60%,50141
+2019/9/19,14.99,15,14.95,14.95,14.95,0.34%,20372
+2019/9/20,14.99,15.14,14.99,15.14,15.14,1.27%,37372
+2019/9/23,15.17,15.24,15.15,15.23,15.23,0.59%,67370
+2019/9/24,15.17,15.33,15.14,15.29,15.29,0.39%,84652
+2019/9/25,15.26,15.26,14.99,15.02,15.02,-1.77%,42060
+2019/9/26,15.08,15.09,15.02,15.02,15.02,0.00%,18477
+2019/9/27,14.87,14.99,14.85,14.94,14.94,-0.53%,474259
+2019/9/30,14.8,14.83,14.62,14.72,14.72,-1.47%,311345
+2019/10/1,14.61,14.83,14.59,14.77,14.77,0.34%,236415
+2019/10/2,14.91,15.02,14.9,14.95,14.95,1.22%,124359
+2019/10/3,14.96,15.16,14.96,15.03,15.03,0.54%,41251
+2019/10/4,14.99,15.05,14.96,15.03,15.03,0.00%,69929
+2019/10/7,14.94,14.99,14.87,14.89,14.89,-0.93%,109747
+2019/10/8,15.04,15.05,14.95,15.02,15.02,0.87%,41321
+2019/10/9,15.06,15.08,15.02,15.05,15.05,0.20%,60309
+2019/10/10,15,15,14.9,14.91,14.91,-0.93%,80650
+2019/10/11,14.83,14.83,14.71,14.82,14.82,-0.60%,153896
+2019/10/14,14.87,14.91,14.86,14.9,14.9,0.54%,267848
+2019/10/15,14.86,14.86,14.75,14.78,14.78,-0.81%,34082
+2019/10/16,14.85,14.88,14.8,14.86,14.86,0.54%,94931
+2019/10/17,14.9,14.93,14.88,14.88,14.88,0.13%,88287
+2019/10/18,14.88,14.9,14.86,14.87,14.87,-0.07%,166327
+2019/10/21,14.91,14.91,14.8,14.8,14.8,-0.47%,51221
+2019/10/22,14.85,14.89,14.8,14.85,14.85,0.34%,64598
+2019/10/23,14.9,14.93,14.89,14.89,14.89,0.27%,22435
+2019/10/24,14.93,15.01,14.92,15,15,0.74%,185275
+2019/10/25,15.13,15.13,14.98,15.02,15.02,0.13%,212886
+2019/10/28,14.95,14.95,14.87,14.89,14.89,-0.87%,158326
+2019/10/29,14.84,14.87,14.81,14.85,14.85,-0.27%,41760
+2019/10/30,14.89,14.93,14.83,14.93,14.93,0.54%,93400
+2019/10/31,15.04,15.11,15.03,15.08,15.08,1.00%,126866
+2019/11/1,15.07,15.13,15.05,15.09,15.09,0.07%,38336
+2019/11/4,15.07,15.09,15.02,15.05,15.05,-0.27%,103137
+2019/11/5,14.91,15.07,14.78,14.82,14.82,-1.53%,191545
+2019/11/6,14.85,14.89,14.84,14.87,14.87,0.34%,31394
+2019/11/7,14.84,14.84,14.58,14.65,14.65,-1.48%,102660
+2019/11/8,14.59,14.64,14.56,14.56,14.56,-0.61%,58098
+2019/11/11,14.58,14.59,14.46,14.52,14.52,-0.27%,40308
+2019/11/12,14.51,14.57,14.43,14.56,14.56,0.28%,37338
+2019/11/13,14.6,14.63,14.59,14.61,14.61,0.34%,13644
+2019/11/14,14.66,14.72,14.62,14.66,14.66,0.34%,12240
+2019/11/15,14.62,14.66,14.61,14.64,14.64,-0.14%,18635
+2019/11/18,14.66,14.71,14.65,14.69,14.69,0.34%,124574
+2019/11/19,14.63,14.71,14.63,14.68,14.68,-0.07%,17953
+2019/11/20,14.69,14.72,14.64,14.7,14.7,0.14%,33275
+2019/11/21,14.66,14.66,14.59,14.61,14.61,-0.61%,31501
+2019/11/22,14.66,14.66,14.59,14.59,14.59,-0.14%,17161
+2019/11/25,14.55,14.57,14.51,14.52,14.52,-0.48%,24584
+2019/11/26,14.5,14.59,14.5,14.58,14.58,0.41%,48905
+2019/11/27,14.52,14.53,14.5,14.51,14.51,-0.48%,20558
+2019/11/29,14.53,14.61,14.52,14.61,14.61,0.69%,8052
+2019/12/2,14.55,14.61,14.55,14.59,14.59,-0.14%,39365
+2019/12/3,14.72,14.78,14.72,14.74,14.74,1.03%,57947
+2019/12/4,14.74,14.74,14.69,14.72,14.72,-0.14%,21970
+2019/12/5,14.71,14.77,14.71,14.73,14.73,0.07%,12754
+2019/12/6,14.6,14.6,14.55,14.57,14.57,-1.09%,171392
+2019/12/9,14.6,14.6,14.56,14.58,14.58,0.07%,18299
+2019/12/10,14.64,14.64,14.6,14.61,14.61,0.21%,39523
+2019/12/11,14.64,14.75,14.63,14.71,14.71,0.68%,28232
+2019/12/12,14.81,14.81,14.61,14.66,14.66,-0.34%,150642
+2019/12/13,14.68,14.74,14.63,14.74,14.74,0.55%,41452
+2019/12/16,14.74,14.77,14.7,14.72,14.72,-0.14%,29024
+2019/12/17,14.72,14.74,14.71,14.72,14.72,0.00%,24124
+2019/12/18,14.7,14.76,14.7,14.73,14.73,0.07%,134180
+2019/12/19,14.73,14.78,14.72,14.76,14.76,0.20%,28838
+2019/12/20,14.77,14.77,14.74,14.74,14.74,-0.14%,25524
+2019/12/23,14.78,14.83,14.78,14.82,14.82,0.54%,95569
+2019/12/24,14.87,14.97,14.87,14.96,14.96,0.94%,66352
+2019/12/26,15.06,15.1,15.04,15.07,15.07,0.74%,42613
+2019/12/27,15.08,15.11,15.07,15.08,15.08,0.07%,64585
+2019/12/30,15.11,15.13,15.11,15.11,15.11,0.20%,93364
+2019/12/31,15.19,15.21,15.15,15.15,15.15,0.26%,168997
+2020/1/2,15.24,15.28,15.2,15.25,15.25,0.66%,43145
+2020/1/3,15.45,15.49,15.42,15.45,15.45,1.31%,53449
+2020/1/6,15.76,15.77,15.59,15.62,15.62,1.10%,84096
+2020/1/7,15.64,15.7,15.64,15.68,15.68,0.38%,35023
+2020/1/8,15.75,15.75,15.49,15.56,15.56,-0.77%,133634
+2020/1/9,15.48,15.51,15.41,15.47,15.47,-0.58%,24655
+2020/1/10,15.5,15.57,15.5,15.57,15.57,0.65%,99055
+2020/1/13,15.5,15.51,15.26,15.45,15.45,-0.77%,159081
+2020/1/14,15.4,15.44,15.38,15.44,15.44,-0.06%,43493
+2020/1/15,15.5,15.54,15.45,15.52,15.52,0.52%,41800
+2020/1/16,15.5,15.5,15.45,15.49,15.49,-0.19%,78173
+2020/1/17,15.53,15.58,15.51,15.53,15.53,0.26%,91640
+2020/1/21,15.45,15.67,15.44,15.55,15.55,0.13%,164215
+2020/1/22,15.54,15.55,15.51,15.55,15.55,0.00%,28898
+2020/1/23,15.54,15.64,15.54,15.59,15.59,0.26%,125192
+2020/1/24,15.56,15.72,15.56,15.68,15.68,0.58%,68590
+2020/1/27,15.8,15.8,15.74,15.79,15.79,0.70%,56818
+2020/1/28,15.72,15.73,15.65,15.65,15.65,-0.89%,37682
+2020/1/29,15.65,15.74,15.64,15.73,15.73,0.51%,29734
+2020/1/30,15.76,15.81,15.695,15.74,15.74,0.06%,87203
+2020/1/31,15.79,15.85,15.79,15.83,15.83,0.57%,80059
+2020/2/3,15.74,15.76,15.68,15.73,15.73,-0.63%,57083
+2020/2/4,15.58,15.58,15.46,15.51,15.51,-1.40%,170214
+2020/2/5,15.51,15.56,15.49,15.54,15.54,0.19%,28949
+2020/2/6,15.61,15.63,15.58,15.63,15.63,0.58%,172721
+2020/2/7,15.67,15.69,15.61,15.67,15.67,0.26%,151694
+2020/2/10,15.71,15.73,15.68,15.69,15.69,0.13%,63558
+2020/2/11,15.69,15.69,15.59,15.65,15.65,-0.25%,45055
+2020/2/12,15.63,15.66,15.6,15.63,15.63,-0.13%,34892
+2020/2/13,15.7,15.74,15.68,15.72,15.72,0.58%,45265
+2020/2/14,15.78,15.81,15.74,15.79,15.79,0.45%,52146
+2020/2/18,15.89,16,15.84,15.99,15.99,1.27%,109584
+2020/2/19,16.01,16.09,15.98,16.09,16.09,0.63%,80110
+2020/2/20,16.11,16.19,16.11,16.16,16.16,0.44%,70172
+2020/2/21,16.37,16.44,16.34,16.4,16.4,1.49%,134985
+2020/2/24,16.8,16.8,16.47,16.56,16.56,0.98%,305278
+2020/2/25,16.45,16.53,16.23,16.25,16.25,-1.87%,122996
+2020/2/26,16.31,16.45,16.21,16.32,16.32,0.43%,97849
+2020/2/27,16.49,16.55,16.32,16.32,16.32,0.00%,146401
+2020/2/28,16.19,16.19,15.59,15.73,15.73,-3.62%,325665
+2020/3/2,15.9,15.97,15.8,15.81,15.81,0.51%,293724
+2020/3/3,15.99,16.42,15.98,16.31,16.31,3.16%,256703
+2020/3/4,16.37,16.41,16.3,16.34,16.34,0.18%,292991
+2020/3/5,16.56,16.71,16.51,16.69,16.69,2.14%,181144
+2020/3/6,16.79,16.85,16.39,16.69,16.69,0.00%,311405
+2020/3/9,16.81,16.81,16.58,16.73,16.73,0.24%,286292
+2020/3/10,16.56,16.56,16.39,16.4,16.4,-1.97%,230142
+2020/3/11,16.57,16.59,16.29,16.33,16.33,-0.43%,200105
+2020/3/12,16.06,16.06,15.56,15.67,15.67,-4.04%,394652
+2020/3/13,15.85,15.85,15.04,15.19,15.19,-3.06%,530561
+2020/3/16,14.59,15.14,14.49,15.04,15.04,-0.99%,411090
+2020/3/17,14.86,15.5,14.85,15.25,15.25,1.40%,266006
+2020/3/18,15.01,15.14,14.71,14.93,14.93,-2.10%,254785
+2020/3/19,14.74,14.88,14.63,14.65,14.65,-1.88%,187212
+2020/3/20,14.91,14.94,14.76,14.86,14.86,1.43%,203622
+2020/3/23,16.55,16.55,15.09,15.49,15.49,4.24%,421624
+2020/3/24,16.39,16.5,16.08,16.36,16.36,5.62%,604885
+2020/3/25,16.33,16.33,16.05,16.12,16.12,-1.47%,210271
+2020/3/26,16.45,16.53,16.23,16.4,16.4,1.74%,207357
+2020/3/27,16.35,16.38,16.25,16.29,16.29,-0.67%,172477
+2020/3/30,16.29,16.33,16.09,16.24,16.24,-0.31%,536393
+2020/3/31,16,16.09,15.71,15.72,15.72,-3.20%,193659
+2020/4/1,15.74,16.16,15.68,15.87,15.87,0.95%,296162
+2020/4/2,16.21,16.21,15.99,16.18,16.18,1.95%,99208
+2020/4/3,16.15,16.23,16.08,16.18,16.18,0.00%,160300
+2020/4/6,16.4,16.65,16.32,16.65,16.65,2.90%,334595
+2020/4/7,16.48,16.55,16.38,16.54,16.54,-0.66%,213956
+2020/4/8,16.51,16.52,16.4,16.42,16.42,-0.73%,110727
+2020/4/9,16.75,16.85,16.68,16.79,16.79,2.25%,283080
+2020/4/13,16.99,17.2,16.82,17.14,17.14,2.08%,521573
+2020/4/14,17.34,17.43,17.02,17.25,17.25,0.64%,536422
+2020/4/15,17.17,17.22,17.05,17.19,17.19,-0.35%,218033
+2020/4/16,17.24,17.3,17.05,17.14,17.14,-0.29%,393590
+2020/4/17,16.96,16.96,16.76,16.82,16.82,-1.87%,416911
+2020/4/20,16.91,17.1,16.8,17.03,17.03,1.25%,292090
+2020/4/21,16.88,16.88,16.65,16.82,16.82,-1.23%,402101
+2020/4/22,17.04,17.15,17.01,17.15,17.15,1.96%,351775
+2020/4/23,17.27,17.38,17.17,17.3,17.3,0.87%,461722
+2020/4/24,17.3,17.32,17.06,17.23,17.23,-0.40%,399921
+2020/4/27,17.14,17.24,17.02,17.13,17.13,-0.58%,395437
+2020/4/28,17.06,17.07,16.88,17.03,17.03,-0.58%,207887
+2020/4/29,16.98,17.12,16.87,17.12,17.12,0.53%,275390
+2020/4/30,17,17.43,16.75,16.84,16.84,-1.64%,617377
+2020/5/1,16.72,17.14,16.72,16.96,16.96,0.71%,642439
+2020/5/4,17.01,17.05,16.96,17.01,17.01,0.29%,344338
+2020/5/5,17,17.08,16.91,17.07,17.07,0.35%,459457
+2020/5/6,16.88,16.93,16.77,16.84,16.84,-1.35%,237604
+2020/5/7,16.92,17.17,16.9,17.11,17.11,1.60%,295658
+2020/5/8,17.09,17.19,16.98,17.02,17.02,-0.53%,146424
+2020/5/11,17,17.03,16.87,16.93,16.93,-0.53%,368268
+2020/5/12,17,17.06,16.94,16.98,16.98,0.30%,191656
+2020/5/13,17.07,17.14,17.02,17.12,17.12,0.82%,433288
+2020/5/14,17.14,17.31,17.13,17.28,17.28,0.93%,488633
+2020/5/15,17.37,17.46,17.3,17.39,17.39,0.64%,312326
+2020/5/18,17.44,17.44,17.23,17.25,17.25,-0.81%,552161
+2020/5/19,17.39,17.44,17.31,17.43,17.43,1.04%,201927
+2020/5/20,17.45,17.53,17.39,17.51,17.51,0.46%,376439
+2020/5/21,17.34,17.35,17.12,17.21,17.21,-1.71%,377478
+2020/5/22,17.28,17.33,17.26,17.3,17.3,0.52%,202288
+2020/5/26,17.26,17.26,17.04,17.05,17.05,-1.45%,559942
+2020/5/27,16.9,17.11,16.88,17.1,17.1,0.29%,480870
+2020/5/28,17.21,17.22,17.07,17.16,17.16,0.35%,227543
+2020/5/29,17.25,17.32,17.22,17.27,17.27,0.64%,426100
+2020/6/1,17.3,17.37,17.24,17.37,17.37,0.58%,388746
+2020/6/2,17.39,17.4,17.17,17.24,17.24,-0.75%,166157
+2020/6/3,17.01,17.06,16.84,16.92,16.92,-1.86%,480301
+2020/6/4,17.07,17.16,16.95,17.11,17.11,1.12%,270829
+2020/6/5,16.84,16.84,16.67,16.76,16.76,-2.05%,510399
+2020/6/8,16.85,16.95,16.81,16.95,16.95,1.13%,386948
+2020/6/9,17.11,17.18,17.07,17.11,17.11,0.94%,286085
+2020/6/10,17.2,17.35,17.08,17.35,17.35,1.40%,315580
+2020/6/11,17.33,17.4,17.17,17.23,17.23,-0.69%,308818
+2020/6/12,17.34,17.37,17.25,17.27,17.27,0.23%,161404
+2020/6/15,17.03,17.23,17,17.2,17.2,-0.41%,308680
+2020/6/16,17.15,17.25,17.11,17.21,17.21,0.06%,165786
+2020/6/17,17.19,17.25,17.16,17.25,17.25,0.23%,153933
+2020/6/18,17.27,17.27,17.14,17.23,17.23,-0.12%,102202
+2020/6/19,17.27,17.4,17.26,17.4,17.4,0.99%,153753
+2020/6/22,17.5,17.57,17.44,17.5,17.5,0.57%,308272
+2020/6/23,17.55,17.66,17.55,17.66,17.66,0.91%,351812
+2020/6/24,17.61,17.71,17.56,17.61,17.61,-0.28%,329154
+2020/6/25,17.6,17.6,17.52,17.59,17.59,-0.11%,246846
+2020/6/26,17.49,17.67,17.42,17.67,17.67,0.45%,335058
+2020/6/29,17.67,17.69,17.625,17.68,17.68,0.06%,405520
+2020/6/30,17.65,17.8,17.61,17.78,17.78,0.57%,319139
+2020/7/1,17.73,17.73,17.54,17.68,17.68,-0.56%,465796
+2020/7/2,17.64,17.74,17.62,17.71,17.71,0.17%,257532
+2020/7/6,17.81,17.82,17.74,17.81,17.81,0.56%,254611
+2020/7/7,17.76,17.93,17.76,17.93,17.93,0.67%,326147
+2020/7/8,18.07,18.13,18.02,18.05,18.05,0.67%,445719
+2020/7/9,18.09,18.1,17.91,17.99,17.99,-0.33%,635557
+2020/7/10,18.04,18.06,17.89,17.95,17.95,-0.22%,350900
+2020/7/13,18.07,18.08,17.95,17.97,17.97,0.11%,323236
+2020/7/14,17.93,18.07,17.91,18.05,18.05,0.45%,319449
+2020/7/15,18,18.08,17.97,18.07,18.07,0.11%,151608
+2020/7/16,18.01,18.03,17.89,17.9,17.9,-0.94%,498167
+2020/7/17,18.01,18.06,18,18.05,18.05,0.84%,196829
+2020/7/20,18.12,18.15,18.06,18.13,18.13,0.44%,358718
+2020/7/21,18.31,18.38,18.28,18.36,18.36,1.27%,396651
+2020/7/22,18.47,18.645,18.435,18.64,18.64,1.53%,500251
+2020/7/23,18.7,18.938,18.65,18.82,18.82,0.97%,892273
+2020/7/24,19.03,19.03,18.92,18.98,18.98,0.85%,706464
+2020/7/27,19.32,19.4,19.26,19.34,19.34,1.90%,1107318
+2020/7/28,19.34,19.55,19.27,19.53,19.53,0.98%,492208
+2020/7/29,19.57,19.745,19.37,19.64,19.64,0.56%,694183
+2020/7/30,19.47,19.555,19.31,19.5,19.5,-0.71%,645412
+2020/7/31,19.58,19.705,19.53,19.69,19.69,0.97%,478557
+2020/8/3,19.64,19.71,19.54,19.7,19.7,0.05%,619412
+2020/8/4,19.72,20.12,19.66,20.11,20.11,2.08%,408430
+2020/8/5,20.32,20.48,20.22,20.3,20.3,0.94%,605212
+2020/8/6,20.53,20.625,20.43,20.57,20.57,1.33%,770288
+2020/8/7,20.46,20.47,20.09,20.25,20.25,-1.56%,962316
+2020/8/10,20.38,20.43,20.13,20.19,20.19,-0.30%,819084
+2020/8/11,19.44,19.52,19.04,19.08,19.08,-5.50%,1604475
+2020/8/12,19.36,19.42,19.01,19.03,19.03,-0.26%,587641
+2020/8/13,19.25,19.6,19.25,19.47,19.47,2.31%,603914
+2020/8/14,19.47,19.49,19.26,19.36,19.36,-0.56%,333542
+2020/8/17,19.61,19.83,19.58,19.77,19.77,2.12%,752869
+2020/8/18,20.07,20.1,19.71,19.97,19.97,1.01%,527494
+2020/8/19,19.85,19.88,19.272,19.34,19.34,-3.15%,755740
+2020/8/20,19.23,19.49,19.2,19.46,19.46,0.62%,293830
+2020/8/21,19.33,19.38,19.15,19.32,19.32,-0.72%,249957
+2020/8/24,19.41,19.41,19.17,19.2,19.2,-0.62%,311646
+2020/8/25,19.21,19.23,19.08,19.22,19.22,0.10%,235707
+2020/8/26,19.13,19.48,19.12,19.46,19.46,1.25%,627577
+2020/8/27,19.65,19.65,19.031,19.23,19.23,-1.18%,1174006
+2020/8/28,19.51,19.66,19.465,19.57,19.57,1.77%,566539
+2020/8/31,19.61,19.675,19.56,19.61,19.61,0.20%,709856
+2020/9/1,19.85,19.85,19.56,19.64,19.64,0.15%,975006
+2020/9/2,19.51,19.51,19.27,19.38,19.38,-1.32%,769629
+2020/9/3,19.32,19.39,19.15,19.23,19.23,-0.77%,1519288
+2020/9/4,19.21,19.31,19.11,19.27,19.27,0.21%,926584
+2020/9/8,19.04,19.33,18.998,19.25,19.25,-0.10%,1423168
+2020/9/9,19.37,19.44,19.33,19.42,19.42,0.88%,454169
+2020/9/10,19.54,19.58,19.34,19.36,19.36,-0.31%,541412
+2020/9/11,19.44,19.47,19.315,19.36,19.36,0.00%,367743
+2020/9/14,19.48,19.54,19.46,19.51,19.51,0.77%,701471
+2020/9/15,19.57,19.59,19.405,19.46,19.46,-0.26%,343752
+2020/9/16,19.63,19.63,19.455,19.51,19.51,0.26%,590349
+2020/9/17,19.29,19.42,19.26,19.42,19.42,-0.46%,683132
+2020/9/18,19.43,19.52,19.38,19.44,19.44,0.10%,319213
+2020/9/21,19.09,19.128,18.76,19.05,19.05,-2.01%,1124664
+2020/9/22,19.05,19.095,18.89,18.96,18.96,-0.47%,517882
+2020/9/23,18.76,18.8,18.48,18.54,18.54,-2.22%,1552306
+2020/9/24,18.5,18.695,18.45,18.62,18.62,0.43%,849573
+2020/9/25,18.52,18.6,18.46,18.57,18.57,-0.27%,481288
+2020/9/28,18.64,18.755,18.58,18.75,18.75,0.97%,319706
+2020/9/29,18.81,18.91,18.78,18.9,18.9,0.80%,712639
+2020/9/30,18.86,18.95,18.75,18.8,18.8,-0.53%,537118
+2020/10/1,18.97,19.045,18.89,18.97,18.97,0.90%,479346
+2020/10/2,18.97,19.01,18.91,18.95,18.95,-0.11%,376884
+2020/10/5,19,19.11,18.99,19.04,19.04,0.47%,620848
+2020/10/6,19.13,19.14,18.78,18.81,18.81,-1.21%,896337
+2020/10/7,18.8,18.82,18.73,18.8,18.8,-0.05%,449029
+2020/10/8,18.9,18.93,18.755,18.87,18.87,0.37%,417339
+2020/10/9,19.12,19.22,19.1,19.22,19.22,1.85%,420356
+2020/10/12,19.15,19.19,19.12,19.17,19.17,-0.26%,195118
+2020/10/13,18.96,18.96,18.8,18.86,18.86,-1.62%,583479
+2020/10/14,19.01,19.05,18.9,18.9,18.9,0.21%,240892
+2020/10/15,18.84,19.009,18.84,18.99,18.99,0.48%,461033
+2020/10/16,19.02,19.02,18.905,18.93,18.93,-0.32%,710445
+2020/10/19,19.03,19.05,18.93,18.93,18.93,0.00%,397226
+2020/10/20,18.94,19.07,18.91,19.02,19.02,0.48%,422798
+2020/10/21,19.14,19.24,19.13,19.17,19.17,0.79%,343045
+2020/10/22,19,19,18.88,18.98,18.98,-0.99%,539188
+2020/10/23,19,19.01,18.87,18.97,18.97,-0.05%,274799
+2020/10/26,18.98,19,18.92,18.94,18.94,-0.16%,440160
+2020/10/27,18.97,19.038,18.95,19.01,19.01,0.37%,417258
+2020/10/28,18.73,18.768,18.62,18.7,18.7,-1.63%,976977
+2020/10/29,18.59,18.7,18.55,18.62,18.62,-0.43%,711569
+2020/10/30,18.82,18.828,18.68,18.71,18.71,0.48%,390531
+2020/11/2,18.84,18.88,18.8,18.87,18.87,0.86%,325170
+2020/11/3,18.98,19.035,18.941,18.99,18.99,0.64%,771023
+2020/11/4,19,19.01,18.86,18.97,18.97,-0.11%,969723
+2020/11/5,19.22,19.45,19.21,19.43,19.43,2.42%,1126182
+2020/11/6,19.47,19.479,19.34,19.45,19.45,0.10%,427296
+2020/11/9,18.73,18.73,18.435,18.59,18.59,-4.42%,2382958
+2020/11/10,18.77,18.78,18.65,18.66,18.66,0.38%,457069
+2020/11/11,18.55,18.59,18.51,18.57,18.57,-0.48%,527257
+2020/11/12,18.7,18.76,18.67,18.68,18.68,0.59%,260815
+2020/11/13,18.86,18.87,18.77,18.8,18.8,0.64%,1138929
+2020/11/16,18.8,18.88,18.775,18.8,18.8,0.00%,541987
+2020/11/17,18.81,18.838,18.7,18.74,18.74,-0.32%,842571
+2020/11/18,18.7,18.77,18.62,18.62,18.62,-0.64%,545473
+2020/11/19,18.49,18.6,18.49,18.59,18.59,-0.16%,439534
+2020/11/20,18.69,18.72,18.64,18.65,18.65,0.32%,200180
+2020/11/23,18.6,18.6,18.238,18.28,18.28,-1.98%,1023383
+2020/11/24,17.98,18.01,17.93,17.99,17.99,-1.59%,763792
+2020/11/25,18.03,18.1,17.98,17.98,17.98,-0.06%,386374
+2020/11/27,17.73,17.81,17.71,17.8,17.8,-1.00%,478110
+2020/11/30,17.68,17.77,17.62,17.69,17.69,-0.62%,505343
+2020/12/1,18.02,18.09,17.974,18.06,18.06,2.09%,270279
+2020/12/2,18.12,18.23,18.07,18.2,18.2,0.78%,289328
+2020/12/3,18.32,18.35,18.16,18.34,18.34,0.77%,266816
+2020/12/4,18.34,18.39,18.22,18.3,18.3,-0.22%,379768
+2020/12/7,18.33,18.6,18.32,18.56,18.56,1.42%,297562
+2020/12/8,18.62,18.68,18.55,18.63,18.63,0.38%,234779
+2020/12/9,18.47,18.48,18.18,18.31,18.31,-1.72%,538152
+2020/12/10,18.35,18.42,18.23,18.27,18.27,-0.22%,121356
+2020/12/11,18.27,18.39,18.27,18.31,18.31,0.22%,220929
+2020/12/14,18.26,18.31,18.15,18.2,18.2,-0.60%,434039
+2020/12/15,18.4,18.47,18.38,18.46,18.46,1.43%,472963
+2020/12/16,18.49,18.58,18.37,18.57,18.57,0.60%,708910
+2020/12/17,18.82,18.88,18.75,18.76,18.76,1.02%,644836
+2020/12/18,18.76,18.78,18.7,18.72,18.72,-0.21%,363750
+2020/12/21,18.7,18.78,18.66,18.67,18.67,-0.27%,634309
+2020/12/22,18.7,18.71,18.51,18.53,18.53,-0.75%,433194
+2020/12/23,18.6,18.7,18.58,18.64,18.64,0.59%,305780
+2020/12/24,18.65,18.72,18.634,18.71,18.71,0.38%,168103
+2020/12/28,18.8,18.88,18.64,18.66,18.66,-0.27%,487893
+2020/12/29,18.7,18.78,18.65,18.71,18.71,0.27%,432624
+2020/12/30,18.74,18.87,18.73,18.87,18.87,0.86%,400169
+2020/12/31,18.89,18.94,18.83,18.94,18.94,0.37%,282507
+2021/1/4,19.33,19.36,19.224,19.35,19.35,2.16%,767803
+2021/1/5,19.42,19.44,19.311,19.41,19.41,0.31%,607039
+2021/1/6,19.27,19.273,18.931,19.1,19.1,-1.60%,1425685
+2021/1/7,19.07,19.1,18.991,19.05,19.05,-0.26%,330201
+2021/1/8,18.78,18.78,18.22,18.41,18.41,-3.36%,1217343
+2021/1/11,18.27,18.44,18.27,18.38,18.38,-0.16%,441658
+2021/1/12,18.39,18.49,18.3,18.49,18.49,0.60%,497705
+2021/1/13,18.45,18.52,18.39,18.4,18.4,-0.49%,665271
+2021/1/14,18.41,18.5,18.34,18.4,18.4,0.00%,682543
+2021/1/15,18.36,18.368,18.16,18.18,18.18,-1.20%,333501
+2021/1/19,18.34,18.35,18.26,18.31,18.31,0.72%,3583063
+2021/1/20,18.52,18.63,18.46,18.63,18.63,1.75%,355521
+2021/1/21,18.6,18.63,18.53,18.62,18.62,-0.05%,222048
+2021/1/22,18.37,18.5,18.31,18.47,18.47,-0.81%,539735
+2021/1/25,18.55,18.575,18.4,18.47,18.47,0.00%,632252
+2021/1/26,18.47,18.5,18.42,18.44,18.44,-0.16%,3794046
+2021/1/27,18.37,18.41,18.24,18.34,18.34,-0.54%,569630
+2021/1/28,18.5,18.55,18.275,18.33,18.33,-0.05%,614107
+2021/1/29,18.56,18.59,18.345,18.35,18.35,0.11%,616268
+2021/2/1,18.58,18.61,18.49,18.52,18.52,0.93%,573705
+2021/2/2,18.31,18.32,18.22,18.27,18.27,-1.35%,333025
+2021/2/3,18.29,18.32,18.22,18.25,18.25,-0.11%,538555
+2021/2/4,17.86,17.88,17.78,17.85,17.85,-2.19%,845727
+2021/2/5,17.93,18.07,17.91,18.04,18.04,1.06%,398329
+2021/2/8,18.27,18.3,18.22,18.23,18.23,1.05%,773919
+2021/2/9,18.32,18.38,18.25,18.27,18.27,0.22%,566459
+2021/2/10,18.38,18.39,18.27,18.34,18.34,0.38%,792392
+2021/2/11,18.35,18.36,18.135,18.17,18.17,-0.93%,393082
+2021/2/12,18.09,18.22,18.04,18.12,18.12,-0.28%,606662
+2021/2/16,17.85,18.06,17.815,17.86,17.86,-1.43%,575567
+2021/2/17,17.74,17.77,17.62,17.66,17.66,-1.12%,1029001
+2021/2/18,17.73,17.765,17.6,17.66,17.66,0.00%,796340
+2021/2/19,17.7,17.83,17.7,17.75,17.75,0.51%,780555
+2021/2/22,17.91,18.04,17.88,18,18,1.41%,572249
+2021/2/23,18.01,18.03,17.88,17.95,17.95,-0.28%,1068306
+2021/2/24,17.8,17.96,17.76,17.95,17.95,0.00%,982591
+2021/2/25,17.73,17.81,17.57,17.62,17.62,-1.84%,1378952
+2021/2/26,17.53,17.53,17.1,17.19,17.19,-2.44%,1247089
+2021/3/1,17.3,17.35,17.12,17.16,17.16,-0.17%,505469
+2021/3/2,17.19,17.299,17.127,17.24,17.24,0.47%,369515
+2021/3/3,17.07,17.17,16.94,17.06,17.06,-1.04%,1214672
+2021/3/4,17.06,17.14,16.83,16.89,16.89,-1.00%,1146668
+2021/3/5,16.95,16.97,16.84,16.9,16.9,0.06%,304127
+2021/3/8,16.84,16.85,16.69,16.72,16.72,-1.07%,593114
+2021/3/9,17.06,17.12,17.035,17.08,17.08,2.15%,387400
+2021/3/10,17.1,17.179,17.06,17.16,17.16,0.47%,346773
+2021/3/11,17.16,17.2,17.12,17.15,17.15,-0.06%,1166155
+2021/3/12,16.94,17.177,16.93,17.16,17.16,0.06%,735120
+2021/3/15,17.23,17.265,17.15,17.23,17.23,0.41%,386921
+2021/3/16,17.26,17.33,17.2,17.25,17.25,0.12%,324143
+2021/3/17,17.25,17.435,17.16,17.36,17.36,0.64%,509991
+2021/3/18,17.1,17.29,17.1,17.28,17.28,-0.46%,385540
+2021/3/19,17.26,17.365,17.26,17.33,17.33,0.29%,239732
+2021/3/22,17.25,17.33,17.22,17.31,17.31,-0.12%,358584
+2021/3/23,17.27,17.27,17.17,17.18,17.18,-0.75%,589141
+2021/3/24,17.24,17.3,17.2,17.24,17.24,0.35%,722336
+2021/3/25,17.31,17.37,17.14,17.2,17.2,-0.23%,968800
+2021/3/26,17.17,17.28,17.17,17.24,17.24,0.23%,387788
+2021/3/29,17.15,17.16,16.99,17.02,17.02,-1.28%,416380
+2021/3/30,16.77,16.8,16.732,16.75,16.75,-1.59%,458382
+2021/3/31,16.78,17.065,16.78,16.99,16.99,1.43%,280792
+2021/4/1,17.16,17.22,17.14,17.2,17.2,1.24%,386936
+2021/4/5,17.16,17.25,17.15,17.21,17.21,0.06%,240103
+2021/4/6,17.28,17.378,17.28,17.33,17.33,0.70%,685988
+2021/4/7,17.31,17.34,17.27,17.3,17.3,-0.17%,371052
+2021/4/8,17.43,17.5,17.43,17.48,17.48,1.04%,375018
+2021/4/9,17.3,17.38,17.26,17.34,17.34,-0.80%,828149
+2021/4/12,17.28,17.291,17.19,17.23,17.23,-0.63%,549692
+2021/4/13,17.33,17.4,17.32,17.37,17.37,0.81%,406875
+2021/4/14,17.3,17.318,17.247,17.28,17.28,-0.52%,205516
+2021/4/15,17.42,17.61,17.42,17.57,17.57,1.68%,495786
+2021/4/16,17.65,17.72,17.635,17.68,17.68,0.63%,505167
+2021/4/19,17.63,17.68,17.61,17.62,17.62,-0.34%,470306
+2021/4/20,17.61,17.718,17.6,17.7,17.7,0.45%,434622
+2021/4/21,17.75,17.89,17.75,17.87,17.87,0.96%,787133
+2021/4/22,17.76,17.8,17.69,17.74,17.74,-0.73%,280148
+2021/4/23,17.79,17.8,17.62,17.68,17.68,-0.34%,301082
+2021/4/26,17.72,17.73,17.65,17.73,17.73,0.28%,515624
+2021/4/27,17.74,17.76,17.67,17.69,17.69,-0.23%,239519
+2021/4/28,17.62,17.74,17.59,17.74,17.74,0.28%,419334
+2021/4/29,17.6,17.67,17.49,17.67,17.67,-0.39%,562707
+2021/4/30,17.63,17.635,17.56,17.6,17.6,-0.40%,431196
+2021/5/3,17.8,17.89,17.795,17.83,17.83,1.31%,382894
+2021/5/4,17.82,17.9,17.63,17.69,17.69,-0.79%,594040
+2021/5/5,17.71,17.78,17.71,17.78,17.78,0.51%,323200
+2021/5/6,17.85,18.09,17.84,18.07,18.07,1.63%,472160
+2021/5/7,18.23,18.33,18.17,18.22,18.22,0.83%,365434
+2021/5/10,18.36,18.36,18.259,18.29,18.29,0.38%,157033
+2021/5/11,18.12,18.3,18.1,18.3,18.3,0.05%,264117
+2021/5/12,18.21,18.258,18.1,18.12,18.12,-0.98%,655214
+2021/5/13,18.11,18.19,18.09,18.19,18.19,0.39%,216880
+2021/5/14,18.29,18.35,18.26,18.34,18.34,0.82%,209275
+2021/5/17,18.42,18.59,18.42,18.57,18.57,1.25%,304085
+2021/5/18,18.62,18.62,18.54,18.61,18.61,0.22%,219799
+2021/5/19,18.62,18.805,18.54,18.61,18.61,0.00%,922050
+2021/5/20,18.64,18.75,18.61,18.69,18.69,0.43%,604056
+2021/5/21,18.77,18.79,18.62,18.7,18.7,0.05%,342643
+2021/5/24,18.72,18.765,18.685,18.75,18.75,0.27%,296803
+2021/5/25,18.73,18.91,18.71,18.91,18.91,0.85%,505692
+2021/5/26,18.96,18.98,18.82,18.87,18.87,-0.21%,383177
+2021/5/27,18.85,18.898,18.79,18.89,18.89,0.11%,254304
+2021/5/28,18.87,18.959,18.84,18.945,18.945,0.29%,409008
+2021/6/1,18.99,18.995,18.833,18.9,18.9,-0.24%,393685
+2021/6/2,18.95,19,18.92,19,19,0.53%,321321
+2021/6/3,18.69,18.69,18.56,18.63,18.63,-1.95%,252973
+2021/6/4,18.78,18.87,18.78,18.83,18.83,1.07%,294293
+2021/6/7,18.8,18.91,18.775,18.91,18.91,0.42%,387089
+2021/6/8,18.84,18.87,18.75,18.845,18.845,-0.34%,687787
+2021/6/9,18.86,18.89,18.79,18.81,18.81,-0.19%,343549
+2021/6/10,18.77,18.9,18.75,18.88,18.88,0.37%,353035
+2021/6/11,18.75,18.755,18.66,18.68,18.68,-1.06%,381113
+2021/6/14,18.41,18.6,18.39,18.565,18.565,-0.62%,348784
+2021/6/15,18.58,18.58,18.43,18.5,18.5,-0.35%,198980
+2021/6/16,18.49,18.54,18.18,18.19,18.19,-1.68%,474148
+2021/6/17,17.74,17.81,17.59,17.63,17.63,-3.08%,646089
+2021/6/18,17.65,17.71,17.54,17.54,17.54,-0.51%,379684
+2021/6/21,17.7,17.77,17.65,17.75,17.75,1.20%,317523
+2021/6/22,17.69,17.74,17.65,17.68,17.68,-0.39%,290760
+2021/6/23,17.75,17.85,17.65,17.65,17.65,-0.17%,536251
+2021/6/24,17.75,17.76,17.65,17.66,17.66,0.06%,352014
+2021/6/25,17.81,17.81,17.67,17.71,17.71,0.28%,248017
+2021/6/28,17.72,17.73,17.685,17.71,17.71,0.00%,250895
+2021/6/29,17.48,17.568,17.44,17.53,17.53,-1.02%,368650
+2021/6/30,17.5,17.65,17.47,17.6,17.6,0.40%,303143
+2021/7/1,17.71,17.73,17.6,17.67,17.67,0.40%,217516
+2021/7/2,17.8,17.825,17.69,17.78,17.78,0.62%,258520
+2021/7/6,17.99,18.03,17.81,17.87,17.87,0.51%,510314
+2021/7/7,17.93,17.99,17.89,17.95,17.95,0.45%,289058
+2021/7/8,18.06,18.06,17.85,17.93,17.93,-0.11%,210354
+2021/7/9,17.95,18.03,17.93,17.985,17.985,0.31%,317357
+2021/7/12,17.94,17.98,17.831,17.97,17.97,-0.08%,477207
+2021/7/13,18.01,18.055,17.965,17.999,17.999,0.16%,259057
+2021/7/14,18.16,18.18,18.11,18.18,18.18,1.01%,373942
+2021/7/15,18.17,18.205,18.11,18.2,18.2,0.11%,265368
+2021/7/16,18.15,18.17,18,18.01,18.01,-1.04%,258768
+2021/7/19,18.01,18.06,17.96,18.02,18.02,0.06%,449142
+2021/7/20,18.12,18.145,17.97,18.002,18.002,-0.10%,235892
+2021/7/21,17.9,17.969,17.88,17.95,17.95,-0.29%,274916
+2021/7/22,17.92,17.99,17.87,17.98,17.98,0.17%,387573
+2021/7/23,17.91,17.95,17.86,17.93,17.93,-0.28%,192936
+2021/7/26,17.92,17.95,17.87,17.88,17.88,-0.28%,282730
+2021/7/27,17.94,17.95,17.855,17.92,17.92,0.22%,431051
+2021/7/28,17.89,18,17.86,18,18,0.45%,235374
+2021/7/29,18.15,18.23,18.14,18.19,18.19,1.06%,239900
+2021/7/30,18.16,18.18,18.01,18.06,18.06,-0.71%,161365
+2021/8/2,18.01,18.095,17.97,18.04,18.04,-0.11%,440927
+2021/8/3,18.02,18.05,17.995,18.03,18.03,-0.06%,195984
+2021/8/4,18.2,18.22,17.962,18.02,18.02,-0.06%,574515
+2021/8/5,18.01,18.01,17.89,17.96,17.96,-0.33%,313823
+2021/8/6,17.64,17.64,17.49,17.5,17.5,-2.56%,420911
+2021/8/9,17.34,17.36,17.16,17.2,17.2,-1.71%,379291
+2021/8/10,17.17,17.23,17.088,17.21,17.21,0.06%,362764
+2021/8/11,17.36,17.45,17.3,17.43,17.43,1.28%,282052
+2021/8/12,17.41,17.445,17.33,17.445,17.445,0.09%,336411
+2021/8/13,17.54,17.697,17.53,17.69,17.69,1.40%,211930
+2021/8/16,17.73,17.8,17.71,17.79,17.79,0.57%,134342
+2021/8/17,17.8,17.828,17.72,17.756,17.756,-0.19%,168387
+2021/8/18,17.77,17.8,17.69,17.765,17.765,0.05%,189406
+2021/8/19,17.78,17.79,17.67,17.71,17.71,-0.31%,80998
+2021/8/20,17.75,17.765,17.69,17.73,17.73,0.11%,135827
+2021/8/23,17.96,17.96,17.86,17.93,17.93,1.13%,258538
+2021/8/24,17.98,17.999,17.93,17.94,17.94,0.06%,134439
+2021/8/25,17.86,17.86,17.74,17.81,17.81,-0.72%,534331
+2021/8/26,17.79,17.865,17.74,17.83,17.83,0.11%,170796
+2021/8/27,17.82,18.1,17.75,18.095,18.095,1.49%,258806
+2021/8/30,18.05,18.055,17.985,18.01,18.01,-0.47%,168899
+2021/8/31,18,18.07,17.95,18.06,18.06,0.28%,211922
+2021/9/1,18.06,18.08,18,18.05,18.05,-0.06%,266539
+2021/9/2,18.03,18.04,17.963,18.01,18.01,-0.22%,136572
+2021/9/3,18.14,18.233,18.1,18.19,18.19,1.00%,200555
+2021/9/7,18.04,18.05,17.83,17.84,17.84,-1.92%,237432
+2021/9/8,17.86,17.87,17.73,17.78,17.78,-0.34%,339341
+2021/9/9,17.89,17.89,17.753,17.87,17.87,0.51%,218718
+2021/9/10,17.85,17.87,17.78,17.79,17.79,-0.45%,86543
+2021/9/13,17.82,17.88,17.81,17.84,17.84,0.28%,84331
+2021/9/14,17.88,17.985,17.81,17.95,17.95,0.62%,108604
+2021/9/15,17.89,17.895,17.82,17.85,17.85,-0.56%,160682
+2021/9/16,17.49,17.49,17.38,17.45,17.45,-2.24%,342799
+2021/9/17,17.43,17.47,17.39,17.42,17.42,-0.17%,246355
+2021/9/20,17.48,17.57,17.46,17.545,17.545,0.72%,245871
+2021/9/21,17.62,17.719,17.61,17.66,17.66,0.66%,112389
+2021/9/22,17.65,17.777,17.56,17.6,17.6,-0.34%,1066120
+2021/9/23,17.46,17.46,17.37,17.39,17.39,-1.19%,252226
+2021/9/24,17.34,17.44,17.31,17.38,17.38,-0.06%,211154
+2021/9/27,17.42,17.47,17.393,17.4,17.4,0.12%,131105
+2021/9/28,17.32,17.32,17.2,17.24,17.24,-0.92%,288132
+2021/9/29,17.27,17.3,17.125,17.17,17.17,-0.41%,280874
+2021/9/30,17.3,17.53,17.27,17.46,17.46,1.69%,266481
+2021/10/1,17.48,17.55,17.44,17.51,17.51,0.29%,400802
+2021/10/4,17.42,17.605,17.39,17.59,17.59,0.46%,321496
+2021/10/5,17.44,17.535,17.4,17.5,17.5,-0.51%,201059
+2021/10/6,17.47,17.55,17.46,17.55,17.55,0.29%,205963
+2021/10/7,17.44,17.53,17.44,17.46,17.46,-0.51%,55319
+2021/10/8,17.69,17.7,17.47,17.48,17.48,0.11%,207835
+2021/10/11,17.46,17.51,17.43,17.43,17.43,-0.29%,71519
+2021/10/12,17.51,17.58,17.48,17.52,17.52,0.52%,159204
+2021/10/13,17.57,17.85,17.57,17.82,17.82,1.71%,130259
+2021/10/14,17.88,17.9,17.85,17.864,17.864,0.25%,149484
+2021/10/15,17.6,17.66,17.56,17.58,17.58,-1.59%,131771
+2021/10/18,17.6,17.61,17.53,17.55,17.55,-0.17%,105867
+2021/10/19,17.7,17.71,17.574,17.61,17.61,0.34%,83625
+2021/10/20,17.69,17.77,17.65,17.76,17.76,0.85%,122128
+2021/10/21,17.74,17.75,17.685,17.74,17.74,-0.11%,122125
+2021/10/22,17.94,18.02,17.74,17.85,17.85,0.62%,215565
+2021/10/25,17.95,18,17.93,17.97,17.97,0.67%,280791
+2021/10/26,17.86,17.86,17.722,17.83,17.83,-0.78%,311625
+2021/10/27,17.83,17.89,17.75,17.885,17.885,0.31%,288478
+2021/10/28,17.96,18,17.82,17.87,17.87,-0.08%,183596
+2021/10/29,17.69,17.74,17.63,17.73,17.73,-0.78%,213673
+2021/11/1,17.8,17.856,17.77,17.83,17.83,0.56%,215554
+2021/11/2,17.82,17.83,17.765,17.78,17.78,-0.28%,157043
+2021/11/3,17.6,17.646,17.49,17.64,17.64,-0.79%,336774
+2021/11/4,17.81,17.885,17.81,17.83,17.83,1.08%,236965
+2021/11/5,17.91,18.07,17.86,18.06,18.06,1.29%,360199
+2021/11/8,18.13,18.16,18.1,18.14,18.14,0.44%,163345
+2021/11/9,18.17,18.215,18.105,18.21,18.21,0.39%,170382
+2021/11/10,18.46,18.56,18.31,18.41,18.41,1.10%,399818
+2021/11/11,18.5,18.53,18.483,18.525,18.525,0.62%,232125
+2021/11/12,18.46,18.575,18.45,18.56,18.56,0.19%,302109
+2021/11/15,18.53,18.57,18.48,18.53,18.53,-0.16%,272219
+2021/11/16,18.52,18.555,18.39,18.4,18.4,-0.70%,504171
+2021/11/17,18.54,18.57,18.495,18.56,18.56,0.87%,286857
+2021/11/18,18.51,18.55,18.46,18.5,18.5,-0.32%,230021
+2021/11/19,18.47,18.519,18.33,18.37,18.37,-0.70%,225225
+2021/11/22,18.08,18.13,17.92,17.94,17.94,-2.34%,345466
+2021/11/23,17.79,17.83,17.715,17.8,17.8,-0.78%,276567
+2021/11/24,17.73,17.81,17.7,17.78,17.78,-0.11%,269943
+2021/11/26,17.95,17.95,17.705,17.75,17.75,-0.17%,334606
+2021/11/29,17.75,17.79,17.71,17.73,17.73,-0.11%,171900
+2021/11/30,17.84,17.98,17.595,17.61,17.61,-0.68%,250728
+2021/12/1,17.74,17.81,17.675,17.675,17.675,0.37%,171463
+2021/12/2,17.65,17.655,17.515,17.58,17.58,-0.54%,278397
+2021/12/3,17.62,17.755,17.57,17.72,17.72,0.80%,151971
+2021/12/6,17.67,17.74,17.66,17.68,17.68,-0.23%,182507
+2021/12/7,17.68,17.77,17.68,17.74,17.74,0.34%,160450
+2021/12/8,17.72,17.76,17.7,17.74,17.74,0.00%,132764
+2021/12/9,17.71,17.72,17.63,17.65,17.65,-0.51%,141119
+2021/12/10,17.73,17.753,17.68,17.72,17.72,0.40%,127581
+2021/12/13,17.75,17.785,17.735,17.77,17.77,0.28%,161087
+2021/12/14,17.58,17.67,17.57,17.61,17.61,-0.90%,172597
+2021/12/15,17.59,17.7,17.45,17.68,17.68,0.40%,203790
+2021/12/16,17.76,17.89,17.76,17.89,17.89,1.19%,274194
+2021/12/17,17.96,17.99,17.855,17.855,17.855,-0.20%,110987
+2021/12/20,17.87,17.87,17.78,17.79,17.79,-0.36%,266957
+2021/12/21,17.85,17.855,17.74,17.77,17.77,-0.11%,100046
+2021/12/22,17.84,17.94,17.785,17.93,17.93,0.90%,57205
+2021/12/23,17.94,18,17.89,17.99,17.99,0.33%,101432
+2021/12/27,17.98,18.03,17.955,18.01,18.01,0.11%,200392
+2021/12/28,18.02,18.04,17.94,17.94,17.94,-0.39%,123737
+2021/12/29,17.8,17.945,17.8,17.93,17.93,-0.06%,272015
+2021/12/30,17.91,18.06,17.91,18.06,18.06,0.73%,120774
+2021/12/31,18.14,18.19,18.094,18.18,18.18,0.66%,141218
+2022/1/3,17.97,17.98,17.88,17.91,17.91,-1.49%,195108
+2022/1/4,17.97,18.05,17.956,18.05,18.05,0.78%,79174
+2022/1/5,18.16,18.18,17.98,18,18,-0.28%,165370
+2022/1/6,17.79,17.843,17.76,17.77,17.77,-1.28%,193233
+2022/1/7,17.8,17.875,17.767,17.86,17.86,0.51%,84086
+2022/1/10,17.82,17.91,17.805,17.91,17.91,0.28%,135024
+2022/1/11,17.93,18.13,17.92,18.13,18.13,1.23%,136973
+2022/1/12,18.12,18.17,18.09,18.17,18.17,0.22%,121847
+2022/1/13,18.09,18.11,18.02,18.11,18.11,-0.33%,124819
+2022/1/14,18.12,18.145,18.04,18.05,18.05,-0.33%,105789
+2022/1/18,18.05,18.08,18,18.02,18.02,-0.17%,129935
+2022/1/19,18.14,18.32,18.13,18.31,18.31,1.61%,124097
+2022/1/20,18.34,18.37,18.26,18.28,18.28,-0.16%,110428
+2022/1/21,18.32,18.32,18.17,18.21,18.21,-0.38%,107822
+2022/1/24,18.29,18.315,18.19,18.3,18.3,0.49%,382395
+2022/1/25,18.31,18.42,18.29,18.37,18.37,0.38%,334944
+2022/1/26,18.25,18.279,18.05,18.08,18.08,-1.58%,14338158
+2022/1/27,17.89,17.99,17.81,17.84,17.84,-1.33%,1406633
+2022/1/28,17.73,17.82,17.71,17.77,17.77,-0.39%,584853
+2022/1/31,17.87,17.89,17.83,17.885,17.885,0.65%,205894
+2022/2/1,17.93,17.97,17.87,17.91,17.91,0.14%,249290
+2022/2/2,17.92,17.993,17.91,17.96,17.96,0.28%,305820
+2022/2/3,17.9,17.96,17.78,17.94,17.94,-0.11%,385165
+2022/2/4,17.89,17.98,17.88,17.97,17.97,0.17%,217919
+2022/2/7,18.04,18.12,18.011,18.1,18.1,0.72%,139649
+2022/2/8,18.1,18.17,18.09,18.15,18.15,0.28%,154658
+2022/2/9,18.17,18.25,18.154,18.21,18.21,0.33%,244859
+2022/2/10,18.15,18.305,18.14,18.16,18.16,-0.27%,390673
+2022/2/11,18.18,18.54,18.175,18.49,18.49,1.82%,1133791
+2022/2/14,18.5,18.625,18.49,18.6,18.6,0.59%,393990
+2022/2/15,18.43,18.45,18.35,18.41,18.41,-1.02%,194763
+2022/2/16,18.46,18.61,18.46,18.6,18.6,1.03%,192365
+2022/2/17,18.81,18.89,18.78,18.875,18.875,1.48%,735969
+2022/2/18,18.85,18.865,18.79,18.86,18.86,-0.08%,252855
+2022/2/22,18.92,18.951,18.829,18.89,18.89,0.16%,419336
+2022/2/23,18.89,18.99,18.88,18.97,18.97,0.42%,208142
+2022/2/24,19.44,19.44,18.67,18.86,18.86,-0.58%,2235167
+2022/2/25,18.79,18.81,18.714,18.79,18.79,-0.37%,359191
+2022/2/28,19.03,19.05,18.795,18.99,18.99,1.06%,1131978
+2022/3/1,19.07,19.345,19.06,19.34,19.34,1.84%,1413683
+2022/3/2,19.18,19.23,19.04,19.14,19.14,-1.03%,1836238
+2022/3/3,19.15,19.295,19.11,19.25,19.25,0.57%,578524
+2022/3/4,19.39,19.58,19.305,19.559,19.559,1.61%,1331449
+2022/3/7,19.65,19.869,19.61,19.85,19.85,1.49%,1644835
+2022/3/8,20.06,20.57,20.04,20.39,20.39,2.72%,2546151
+2022/3/9,19.8,19.928,19.67,19.79,19.79,-2.94%,1198978
+2022/3/10,19.9,19.94,19.7,19.84,19.84,0.25%,1550480
+2022/3/11,19.57,19.78,19.53,19.7,19.7,-0.71%,1518658
+2022/3/14,19.48,19.506,19.37,19.41,19.41,-1.47%,468496
+2022/3/15,19.07,19.176,18.95,19.04,19.04,-1.91%,729506
+2022/3/16,19.08,19.18,18.835,19.17,19.17,0.68%,1090282
+2022/3/17,19.29,19.38,19.236,19.26,19.26,0.47%,617732
+2022/3/18,19.16,19.26,19.06,19.08,19.08,-0.93%,737569
+2022/3/21,19.11,19.29,19.1,19.23,19.23,0.79%,1042365
+2022/3/22,19.13,19.13,18.985,19.1,19.1,-0.68%,372348
+2022/3/23,19.2,19.36,19.14,19.34,19.34,1.26%,238815
+2022/3/24,19.42,19.54,19.36,19.5,19.5,0.83%,451890
+2022/3/25,19.35,19.496,19.318,19.42,19.42,-0.41%,639020
+2022/3/28,19.21,19.305,19.05,19.07,19.07,-1.80%,509037
+2022/3/29,18.86,19.09,18.82,19.03,19.03,-0.21%,9207631
+2022/3/30,19.14,19.255,19.13,19.215,19.215,0.97%,859874
+2022/3/31,19.26,19.36,19.22,19.23,19.23,0.08%,724480
+2022/4/1,19.13,19.203,19.061,19.11,19.11,-0.62%,1559872
+2022/4/4,19.2,19.25,19.13,19.203,19.203,0.49%,1292352
+2022/4/5,19.25,19.31,19.06,19.08,19.08,-0.64%,521781
+2022/4/6,19.14,19.19,19.04,19.13,19.13,0.26%,411717
+2022/4/7,19.16,19.26,19.15,19.19,19.19,0.31%,348971
+2022/4/8,19.23,19.36,19.23,19.31,19.31,0.63%,1074990
+2022/4/11,19.51,19.524,19.29,19.41,19.41,0.52%,1129997
+2022/4/12,19.58,19.656,19.48,19.57,19.57,0.82%,1059428
+2022/4/13,19.65,19.69,19.61,19.65,19.65,0.41%,354569
+2022/4/14,19.63,19.63,19.49,19.59,19.59,-0.31%,592409
+2022/4/18,19.79,19.81,19.635,19.65,19.65,0.31%,513638
+2022/4/19,19.51,19.56,19.31,19.345,19.345,-1.55%,572773
+2022/4/20,19.35,19.45,19.32,19.45,19.45,0.54%,525412
+2022/4/21,19.35,19.41,19.25,19.38,19.38,-0.36%,500799
+2022/4/22,19.25,19.335,19.14,19.19,19.19,-0.98%,778434
+2022/4/25,18.87,18.9,18.79,18.86,18.86,-1.72%,1903574
+2022/4/26,18.94,18.99,18.835,18.87,18.87,0.05%,706064
+2022/4/27,18.8,18.805,18.69,18.77,18.77,-0.53%,4754751
+2022/4/28,18.74,18.85,18.719,18.835,18.835,0.35%,1082697
+2022/4/29,18.96,19.02,18.82,18.835,18.835,0.00%,1934143
+2022/5/2,18.5,18.596,18.42,18.5,18.5,-1.78%,1631602
+2022/5/3,18.51,18.655,18.51,18.535,18.535,0.19%,824453
+2022/5/4,18.56,18.78,18.49,18.72,18.72,1.00%,1735435
+2022/5/5,18.92,18.92,18.605,18.65,18.65,-0.37%,2065903
+2022/5/6,18.67,18.8,18.62,18.68,18.68,0.16%,640366
+2022/5/9,18.57,18.57,18.4,18.41,18.41,-1.45%,915408
+2022/5/10,18.51,18.52,18.21,18.27,18.27,-0.76%,12582412
+2022/5/11,18.36,18.45,18.34,18.41,18.41,0.77%,2775816
+2022/5/12,18.33,18.37,18.095,18.125,18.125,-1.55%,2750350
+2022/5/13,17.92,18.065,17.9,17.97,17.97,-0.86%,1342319
+2022/5/16,17.93,18.15,17.93,18.14,18.14,0.95%,1563164
+2022/5/17,18.16,18.16,18.015,18.04,18.04,-0.55%,1434518
+2022/5/18,18.01,18.126,17.986,18.04,18.04,0.00%,229230
+2022/5/19,18.27,18.37,18.2,18.31,18.31,1.50%,528676
+2022/5/20,18.29,18.346,18.21,18.32,18.32,0.05%,468030
+2022/5/23,18.44,18.462,18.355,18.41,18.41,0.49%,883445
+2022/5/24,18.47,18.57,18.47,18.543,18.543,0.72%,512105
+2022/5/25,18.41,18.44,18.29,18.425,18.425,-0.64%,713221
+2022/5/26,18.33,18.41,18.3,18.4,18.4,-0.14%,1166793
+2022/5/27,18.45,18.48,18.385,18.41,18.41,0.05%,1406583
+2022/5/31,18.4,18.43,18.225,18.235,18.235,-0.95%,1727678
+2022/6/1,18.33,18.37,18.25,18.345,18.345,0.60%,800814
+2022/6/2,18.49,18.579,18.48,18.565,18.565,1.20%,743849
+2022/6/3,18.49,18.53,18.349,18.38,18.38,-1.00%,3588426
+2022/6/6,18.41,18.419,18.285,18.3,18.3,-0.44%,837708
+2022/6/7,18.33,18.435,18.32,18.42,18.42,0.66%,1246072
+2022/6/8,18.41,18.47,18.39,18.395,18.395,-0.14%,792322
+2022/6/9,18.36,18.38,18.276,18.345,18.345,-0.27%,1205939
+2022/6/10,18.21,18.635,18.162,18.595,18.595,1.36%,3207761
+2022/6/13,18.24,18.255,18.07,18.11,18.11,-2.61%,2131281
+2022/6/14,18.07,18.08,17.93,17.96,17.96,-0.83%,962751
+2022/6/15,18.15,18.29,18.017,18.19,18.19,1.28%,1233428
+2022/6/16,18.16,18.4,18.13,18.395,18.395,1.13%,1254434
+2022/6/17,18.34,18.36,18.21,18.25,18.25,-0.79%,1530908
+2022/6/21,18.22,18.31,18.17,18.185,18.185,-0.36%,957137
+2022/6/22,18.27,18.35,18.235,18.25,18.25,0.36%,1310304
+2022/6/23,18.25,18.33,18.1,18.135,18.135,-0.63%,605744
+2022/6/24,18.13,18.185,18.09,18.12,18.12,-0.08%,512564
+2022/6/27,18.18,18.186,18.085,18.1,18.1,-0.11%,689296
+2022/6/28,18.12,18.12,18.06,18.075,18.075,-0.14%,629252
+2022/6/29,18.17,18.19,18.02,18.07,18.07,-0.03%,1273094
+2022/6/30,18.05,18.09,17.92,17.94,17.94,-0.72%,1003464
+2022/7/1,17.8,17.965,17.79,17.93,17.93,-0.06%,816035
+2022/7/5,17.82,17.825,17.51,17.55,17.55,-2.12%,1494595
+2022/7/6,17.5,17.527,17.205,17.275,17.275,-1.57%,675483
+2022/7/7,17.3,17.363,17.27,17.29,17.29,0.09%,525849
+2022/7/8,17.29,17.4,17.245,17.29,17.29,0.00%,1664706
+2022/7/11,17.25,17.31,17.19,17.19,17.19,-0.58%,1072935
+2022/7/12,17.17,17.215,17.12,17.135,17.135,-0.32%,1028031
+2022/7/13,17.05,17.33,17.05,17.215,17.215,0.47%,1233084
+2022/7/14,16.95,17.02,16.86,16.97,16.97,-1.42%,1502388
+2022/7/15,16.95,16.961,16.87,16.94,16.94,-0.18%,1279975
+2022/7/18,17.05,17.09,16.945,16.955,16.955,0.09%,877635
+2022/7/19,17,17.03,16.975,16.995,16.995,0.24%,825052
+2022/7/20,17.02,17.02,16.84,16.845,16.845,-0.88%,553304
+2022/7/21,16.86,17.08,16.86,17.075,17.075,1.37%,2769024
+2022/7/22,17.1,17.27,17.085,17.12,17.12,0.26%,1166285
+2022/7/25,17.12,17.125,17.02,17.07,17.07,-0.29%,550516
+2022/7/26,17.07,17.098,17.029,17.055,17.055,-0.09%,319610
+2022/7/27,17.04,17.28,17,17.22,17.22,0.97%,960701
+2022/7/28,17.4,17.441,17.35,17.43,17.43,1.22%,1172643
+2022/7/29,17.46,17.54,17.4,17.49,17.49,0.34%,176631
+2022/8/1,17.58,17.625,17.515,17.58,17.58,0.51%,1538542
+2022/8/2,17.66,17.73,17.46,17.53,17.53,-0.28%,12098346
+2022/8/3,17.55,17.56,17.42,17.52,17.52,-0.06%,1329117
+2022/8/4,17.65,17.82,17.62,17.81,17.81,1.66%,1009713
+2022/8/5,17.53,17.66,17.53,17.6,17.6,-1.18%,1608547
+2022/8/8,17.68,17.769,17.675,17.75,17.75,0.85%,686611
+2022/8/9,17.85,17.87,17.77,17.81,17.81,0.34%,637926
+2022/8/10,17.82,17.89,17.755,17.77,17.77,-0.22%,880824
+2022/8/11,17.8,17.851,17.72,17.725,17.725,-0.25%,662771
+2022/8/12,17.8,17.89,17.78,17.885,17.885,0.90%,1034106
+2022/8/15,17.68,17.71,17.625,17.66,17.66,-1.26%,877377
+2022/8/16,17.61,17.66,17.605,17.63,17.63,-0.17%,729738
+2022/8/17,17.61,17.61,17.475,17.515,17.515,-0.65%,1324006
+2022/8/18,17.54,17.57,17.425,17.47,17.47,-0.26%,1221565
+2022/8/19,17.435,17.435,17.33,17.33,17.33,-0.80%,756794
+2022/8/22,17.23,17.27,17.199,17.23,17.23,-0.58%,939272
+2022/8/23,17.26,17.415,17.255,17.35,17.35,0.70%,5518914
+2022/8/24,17.32,17.435,17.31,17.4,17.4,0.29%,1638798
+2022/8/25,17.47,17.474,17.395,17.45,17.45,0.29%,1666760
+2022/8/26,17.39,17.435,17.21,17.24,17.24,-1.20%,3454064
+2022/8/29,17.25,17.33,17.235,17.25,17.25,0.06%,937650
+2022/8/30,17.195,17.2,17.085,17.11,17.11,-0.81%,1931226
+2022/8/31,17,17.105,16.97,16.97,16.97,-0.82%,1709369
+2022/9/1,16.85,16.88,16.76,16.82,16.82,-0.88%,2419533
+2022/9/2,16.98,17.055,16.96,16.97,16.97,0.89%,6593754
+2022/9/6,16.96,16.98,16.86,16.875,16.875,-0.56%,1119599
+2022/9/7,16.85,17.065,16.85,17.05,17.05,1.04%,2037697
+2022/9/8,17.01,17.035,16.91,16.95,16.95,-0.59%,1238174
+2022/9/9,17.02,17.08,16.99,17.035,17.035,0.50%,1364934
+2022/9/12,17.17,17.22,17.11,17.12,17.12,0.50%,1994037
+2022/9/13,16.88,16.965,16.88,16.89,16.89,-1.34%,1673008
+2022/9/14,16.9,16.938,16.81,16.83,16.83,-0.36%,429994
+2022/9/15,16.71,16.785,16.48,16.52,16.52,-1.84%,999659
+2022/9/16,16.48,16.68,16.445,16.61,16.61,0.54%,1352178
+2022/9/19,16.5,16.63,16.5,16.61,16.61,0.00%,1064219
+2022/9/20,16.52,16.54,16.48,16.525,16.525,-0.51%,504443
+2022/9/21,16.62,16.751,16.42,16.6,16.6,0.45%,1958179
+2022/9/22,16.65,16.67,16.555,16.59,16.59,-0.06%,977663
+2022/9/23,16.4,16.41,16.27,16.31,16.31,-1.69%,1895207
+2022/9/26,16.32,16.35,16.095,16.12,16.12,-1.16%,1848247
+2022/9/27,16.23,16.28,16.14,16.15,16.15,0.19%,2775313
+2022/9/28,16.33,16.51,16.31,16.48,16.48,2.04%,1284449
+2022/9/29,16.43,16.525,16.33,16.48,16.48,0.00%,1320876
+2022/9/30,16.52,16.625,16.48,16.495,16.495,0.09%,347245
+2022/10/3,16.56,16.89,16.55,16.875,16.875,2.30%,585071
+2022/10/4,16.97,17.16,16.931,17.12,17.12,1.45%,313936
+2022/10/5,16.98,17.06,16.885,17.03,17.03,-0.53%,188615
+2022/10/6,16.99,17.03,16.95,17.015,17.015,-0.09%,85231
+2022/10/7,16.88,16.941,16.81,16.825,16.825,-1.12%,79806
+2022/10/10,16.62,16.65,16.536,16.57,16.57,-1.52%,147587
+2022/10/11,16.57,16.715,16.519,16.54,16.54,-0.18%,184319
+2022/10/12,16.575,16.65,16.554,16.625,16.625,0.51%,118914
+2022/10/13,16.36,16.6,16.3,16.515,16.515,-0.66%,490427
+2022/10/14,16.42,16.43,16.28,16.305,16.305,-1.27%,525706
+2022/10/17,16.52,16.55,16.345,16.35,16.35,0.28%,461965
+2022/10/18,16.43,16.435,16.335,16.385,16.385,0.21%,521512
+2022/10/19,16.21,16.25,16.155,16.163,16.163,-1.35%,711551
+2022/10/20,16.195,16.33,16.125,16.148,16.148,-0.09%,579542
+2022/10/21,16.205,16.45,16.18,16.43,16.43,1.75%,570827
+2022/10/24,16.355,16.41,16.32,16.38,16.38,-0.30%,446331
+2022/10/25,16.405,16.49,16.395,16.41,16.41,0.18%,633233
+2022/10/26,16.5,16.595,16.495,16.52,16.52,0.67%,534675
+2022/10/27,16.495,16.53,16.44,16.495,16.495,-0.15%,556599
+2022/10/28,16.31,16.35,16.255,16.325,16.325,-1.03%,492496
+2022/10/31,16.225,16.3,16.195,16.195,16.195,-0.80%,622934
+2022/11/1,16.39,16.42,16.295,16.355,16.355,0.99%,906109
+2022/11/2,16.44,16.565,16.23,16.24,16.24,-0.70%,1990395
+2022/11/3,16.065,16.2,16.055,16.185,16.185,-0.34%,1316811
+2022/11/4,16.525,16.69,16.495,16.68,16.68,3.06%,1295994
+2022/11/7,16.655,16.69,16.61,16.615,16.615,-0.39%,719717
+2022/11/8,16.635,17.04,16.63,16.99,16.99,2.26%,3309345
+2022/11/9,16.99,17.095,16.892,16.915,16.915,-0.44%,1868180
+2022/11/10,17.32,17.43,17.24,17.425,17.425,3.02%,1503333
+2022/11/11,17.475,17.55,17.425,17.54,17.54,0.66%,2085268
+2022/11/14,17.505,17.62,17.5,17.58,17.58,0.23%,1826584
+2022/11/15,17.63,17.72,17.54,17.645,17.645,0.37%,3244616
+2022/11/16,17.64,17.665,17.575,17.605,17.605,-0.23%,2226729
+2022/11/17,17.47,17.495,17.42,17.475,17.475,-0.74%,1521201
+2022/11/18,17.425,17.45,17.345,17.35,17.35,-0.72%,1968666
+2022/11/21,17.315,17.315,17.19,17.255,17.255,-0.55%,1035685
+2022/11/22,17.3,17.339,17.24,17.27,17.27,0.09%,1722580
+2022/11/23,17.23,17.4,17.22,17.38,17.38,0.64%,2783475
+2022/11/25,17.365,17.42,17.355,17.395,17.395,0.09%,1052191
+2022/11/28,17.365,17.387,17.26,17.26,17.26,-0.78%,3018296
+2022/11/29,17.345,17.449,17.335,17.35,17.35,0.52%,2029888
+2022/11/30,17.44,17.57,17.32,17.56,17.56,1.21%,3785049
+2022/12/1,17.85,17.905,17.8,17.89,17.89,1.88%,3188988
+2022/12/2,17.72,17.86,17.67,17.835,17.835,-0.31%,990423
+2022/12/5,17.76,17.775,17.525,17.53,17.53,-1.71%,1256673
+2022/12/6,17.62,17.65,17.539,17.575,17.575,0.26%,608645
+2022/12/7,17.645,17.765,17.625,17.73,17.73,0.88%,865634
+2022/12/8,17.76,17.81,17.71,17.745,17.745,0.08%,472327
+2022/12/9,17.835,17.911,17.779,17.81,17.81,0.37%,474934
+2022/12/12,17.75,17.759,17.64,17.66,17.66,-0.84%,220356
+2022/12/13,18.04,18.1,17.92,17.96,17.96,1.70%,419623
+2022/12/14,17.96,17.995,17.83,17.925,17.925,-0.19%,451344
+2022/12/15,17.675,17.718,17.608,17.63,17.63,-1.65%,224202
+2022/12/16,17.7,17.81,17.69,17.785,17.785,0.88%,742185
+2022/12/19,17.77,17.82,17.709,17.73,17.73,-0.31%,329180
+2022/12/20,17.93,18.08,17.92,18.035,18.035,1.72%,609870
+2022/12/21,18.025,18.09,17.99,18,18,-0.19%,379537
+2022/12/22,17.895,17.895,17.71,17.78,17.78,-1.22%,598812
+2022/12/23,17.8,17.89,17.78,17.835,17.835,0.31%,341142
+2022/12/27,17.9,18.19,17.9,17.985,17.985,0.84%,362444
+2022/12/28,17.91,17.945,17.83,17.9,17.9,-0.47%,369175
+2022/12/29,17.97,18.055,17.97,18.005,18.005,0.59%,270113
+2022/12/30,18.055,18.11,18,18.09,18.09,0.47%,138431
+2023/1/3,18.27,18.35,18.14,18.24,18.24,0.83%,319883
+2023/1/4,18.43,18.452,18.34,18.41,18.41,0.93%,185055
+2023/1/5,18.22,18.23,18.11,18.19,18.19,-1.20%,195378
+2023/1/6,18.315,18.555,18.268,18.52,18.52,1.81%,659832
+2023/1/9,18.62,18.665,18.545,18.565,18.565,0.24%,675216
+2023/1/10,18.63,18.66,18.57,18.635,18.635,0.38%,344332
+2023/1/11,18.64,18.645,18.53,18.62,18.62,-0.08%,594752
+2023/1/12,18.775,18.845,18.66,18.84,18.84,1.18%,624964
+2023/1/13,18.875,19.07,18.87,19.06,19.06,1.17%,892787
+2023/1/17,19.01,19.01,18.895,18.94,18.94,-0.63%,447994
+2023/1/18,19.075,19.1,18.87,18.885,18.885,-0.29%,734036
+2023/1/19,19.02,19.195,18.995,19.185,19.185,1.59%,716942
+2023/1/20,19.095,19.16,19.06,19.125,19.125,-0.31%,446329
+2023/1/23,19.025,19.17,18.98,19.16,19.16,0.18%,463477
+2023/1/24,19.15,19.225,19.04,19.225,19.225,0.34%,483594
+2023/1/25,19.13,19.32,19.13,19.315,19.315,0.47%,731490
+2023/1/26,19.215,19.22,19.04,19.14,19.14,-0.91%,642612
+2023/1/27,19.125,19.17,19.019,19.12,19.12,-0.10%,744831
+2023/1/30,19.125,19.14,19.055,19.07,19.07,-0.26%,691243
+2023/1/31,19.075,19.155,19.046,19.13,19.13,0.31%,674515
+2023/2/1,19.17,19.39,19.059,19.375,19.375,1.28%,1235442
+2023/2/2,19.32,19.32,18.96,18.97,18.97,-2.09%,1375068
+2023/2/3,18.66,18.7,18.465,18.5,18.5,-2.48%,1324940
+2023/2/6,18.57,18.6,18.483,18.54,18.54,0.22%,8385405
+2023/2/7,18.525,18.68,18.51,18.555,18.555,0.08%,789790
+2023/2/8,18.665,18.665,18.54,18.6,18.6,0.24%,438883
+2023/2/9,18.72,18.72,18.44,18.455,18.455,-0.78%,831709
+2023/2/10,18.525,18.525,18.415,18.49,18.49,0.19%,799987
+2023/2/13,18.415,18.44,18.355,18.38,18.38,-0.59%,780314
+2023/2/14,18.34,18.501,18.29,18.4,18.4,0.11%,2583742
+2023/2/15,18.195,18.24,18.15,18.225,18.225,-0.95%,1251112
+2023/2/16,18.165,18.306,18.13,18.21,18.21,-0.08%,986989
+2023/2/17,18.115,18.29,18.09,18.265,18.265,0.30%,757861
+2023/2/21,18.26,18.29,18.17,18.2,18.2,-0.36%,465986
+2023/2/22,18.22,18.23,18.084,18.09,18.09,-0.60%,8822983
+2023/2/23,18.115,18.13,18.04,18.085,18.085,-0.03%,837322
+2023/2/24,17.965,18.01,17.94,17.96,17.96,-0.69%,614238
+2023/2/27,18.015,18.056,17.984,18.025,18.025,0.36%,559721
+2023/2/28,18.01,18.166,17.984,18.12,18.12,0.53%,488329
+2023/3/1,18.24,18.295,18.195,18.22,18.22,0.55%,448022
+2023/3/2,18.185,18.24,18.171,18.21,18.21,-0.05%,474065
+2023/3/3,18.29,18.41,18.25,18.405,18.405,1.07%,1554631
+2023/3/6,18.38,18.386,18.3,18.31,18.31,-0.52%,1424286
+2023/3/7,18.175,18.18,17.98,17.99,17.99,-1.75%,1637008
+2023/3/8,17.985,18.09,17.985,17.985,17.985,-0.03%,1595873
+2023/3/9,18.105,18.2,18.105,18.155,18.155,0.95%,1140812
+2023/3/10,18.345,18.55,18.345,18.55,18.55,2.18%,2207582
+2023/3/13,18.86,18.99,18.81,18.97,18.97,2.26%,2859594
+2023/3/14,18.93,18.946,18.8,18.87,18.87,-0.53%,1678829
+2023/3/15,19.08,19.21,18.93,19.005,19.005,0.72%,2525821
+2023/3/16,19.15,19.17,18.975,19.045,19.045,0.21%,2468062
+2023/3/17,19.31,19.719,19.29,19.595,19.595,2.89%,2316889
+2023/3/20,19.66,19.685,19.495,19.61,19.61,0.08%,1755735
+2023/3/21,19.49,19.49,19.19,19.24,19.24,-1.89%,2145436
+2023/3/22,19.25,19.625,19.24,19.565,19.565,1.69%,2997311
+2023/3/23,19.63,19.87,19.595,19.815,19.815,1.28%,2614248
+2023/3/24,19.81,19.84,19.595,19.6,19.6,-1.09%,2511723
+2023/3/27,19.335,19.44,19.28,19.41,19.41,-0.97%,2664420
+2023/3/28,19.46,19.59,19.43,19.57,19.57,0.82%,2625498
+2023/3/29,19.48,19.555,19.45,19.47,19.47,-0.51%,1057702
+2023/3/30,19.5,19.676,19.484,19.65,19.65,0.92%,883605
+2023/3/31,19.645,19.67,19.51,19.55,19.55,-0.51%,1035240
+2023/4/3,19.62,19.75,19.56,19.69,19.69,0.72%,2613571
+2023/4/4,19.715,20.085,19.705,20.055,20.055,1.85%,2776702
+2023/4/5,20.1,20.15,19.93,20.04,20.04,-0.07%,2336019
+2023/4/6,19.945,19.99,19.85,19.89,19.89,-0.75%,3308715
+2023/4/10,19.76,19.777,19.656,19.75,19.75,-0.70%,1993119
+2023/4/11,19.84,19.9,19.81,19.875,19.875,0.63%,1930128
+2023/4/12,20.01,20.02,19.855,19.98,19.98,0.53%,7099687
+2023/4/13,20.25,20.32,20.171,20.23,20.23,1.25%,2650758
+2023/4/14,20.075,20.11,19.765,19.885,19.885,-1.71%,2197601
+2023/4/17,19.84,19.845,19.65,19.8,19.8,-0.43%,2677632
+2023/4/18,19.77,19.955,19.75,19.875,19.875,0.38%,2330894
+2023/4/19,19.675,19.81,19.665,19.775,19.775,-0.50%,2379968
+2023/4/20,19.86,19.952,19.825,19.87,19.87,0.48%,2509103
+2023/4/21,19.74,19.815,19.55,19.66,19.66,-1.06%,3029523
+2023/4/24,19.645,19.75,19.59,19.725,19.725,0.33%,2763779
+2023/4/25,19.73,19.875,19.67,19.825,19.825,0.51%,3291010
+2023/4/26,19.92,19.92,19.675,19.715,19.715,-0.55%,1365378
+2023/4/27,19.63,19.745,19.57,19.715,19.715,0.00%,1264275
+2023/4/28,19.72,19.78,19.65,19.73,19.73,0.08%,922220
+2023/5/1,19.86,19.87,19.63,19.635,19.635,-0.48%,1278050
+2023/5/2,19.71,20.025,19.695,20.01,20.01,1.91%,1248181
+2023/5/3,20.015,20.19,19.94,20.175,20.175,0.82%,2071183
+2023/5/4,20.155,20.43,20.15,20.32,20.32,0.72%,2329772
+2023/5/5,19.92,20.025,19.824,20.01,20.01,-1.53%,2223066
+2023/5/8,20.05,20.125,20.011,20.03,20.03,0.10%,469369
+2023/5/9,20.08,20.205,20.07,20.17,20.17,0.70%,247044
+2023/5/10,20.17,20.23,20.05,20.14,20.14,-0.15%,549894
+2023/5/11,20.11,20.14,19.945,19.97,19.97,-0.84%,960122
+2023/5/12,20.01,20.05,19.92,19.94,19.94,-0.15%,461356
+2023/5/15,19.99,20.05,19.97,19.98,19.98,0.20%,768709
+2023/5/16,19.915,19.935,19.69,19.73,19.73,-1.25%,1145915
+2023/5/17,19.675,19.689,19.585,19.665,19.665,-0.33%,1568659
+2023/5/18,19.44,19.46,19.36,19.41,19.41,-1.30%,1369302
+2023/5/19,19.455,19.67,19.405,19.595,19.595,0.95%,1517023
+2023/5/22,19.555,19.625,19.529,19.555,19.555,-0.20%,1222670
+2023/5/23,19.53,19.611,19.48,19.58,19.58,0.13%,685996
+2023/5/24,19.59,19.595,19.4,19.42,19.42,-0.82%,1623702
+2023/5/25,19.33,19.355,19.22,19.24,19.24,-0.93%,1332550
+2023/5/26,19.32,19.35,19.22,19.31,19.31,0.36%,718143
+2023/5/30,19.4,19.466,19.35,19.435,19.435,0.65%,724503
+2023/5/31,19.465,19.575,19.45,19.465,19.465,0.15%,1356386
+2023/6/1,19.515,19.66,19.51,19.605,19.605,0.72%,1061813
+2023/6/2,19.59,19.59,19.31,19.32,19.32,-1.45%,1813812
+2023/6/5,19.3,19.47,19.29,19.44,19.44,0.62%,1139708
+2023/6/6,19.46,19.491,19.38,19.465,19.465,0.13%,1404146
+2023/6/7,19.42,19.53,19.23,19.23,19.23,-1.21%,1121203
+2023/6/8,19.425,19.531,19.425,19.48,19.48,1.30%,1418769
+2023/6/9,19.46,19.51,19.395,19.43,19.43,-0.26%,1003851
+2023/6/12,19.4,19.42,19.32,19.41,19.41,-0.10%,1373269
+2023/6/13,19.43,19.469,19.23,19.26,19.26,-0.77%,1341649
+2023/6/14,19.39,19.42,19.23,19.27,19.27,0.05%,3838002
+2023/6/15,19.245,19.438,19.235,19.42,19.42,0.78%,1252964
+2023/6/16,19.43,19.49,19.365,19.385,19.385,-0.18%,1231592
+2023/6/20,19.22,19.22,19.13,19.19,19.19,-1.01%,1623073
+2023/6/21,19.13,19.205,19.03,19.165,19.165,-0.13%,1883686
+2023/6/22,19.04,19.107,18.96,18.975,18.975,-0.99%,1369216
+2023/6/23,19.175,19.21,19.01,19.025,19.025,0.26%,1119183
+2023/6/26,19.11,19.12,19.05,19.06,19.06,0.18%,979185
+2023/6/27,19.115,19.13,18.94,18.97,18.97,-0.47%,909676
+2023/6/28,18.91,18.97,18.87,18.92,18.92,-0.26%,1147870
+2023/6/29,18.77,18.961,18.77,18.92,18.92,0.00%,772033
+2023/6/30,18.96,19.055,18.93,19.035,19.035,0.61%,1183890
+2023/7/3,19.07,19.155,19.05,19.05,19.05,0.08%,920828
+2023/7/5,19.15,19.15,18.98,18.99,18.99,-0.31%,758030
+2023/7/6,18.945,18.98,18.86,18.93,18.93,-0.32%,1179398
+2023/7/7,19.04,19.17,19.04,19.075,19.075,0.77%,910257
+2023/7/10,19.045,19.1,19.035,19.09,19.09,0.08%,706550
+2023/7/11,19.15,19.185,19.12,19.155,19.155,0.34%,617011
+2023/7/12,19.33,19.425,19.33,19.415,19.415,1.36%,956621
+2023/7/13,19.42,19.445,19.375,19.43,19.43,0.08%,956111
+2023/7/14,19.39,19.45,19.34,19.37,19.37,-0.31%,1375976
+2023/7/17,19.32,19.39,19.284,19.38,19.38,0.05%,913118
+2023/7/18,19.51,19.67,19.461,19.605,19.605,1.16%,708267
+2023/7/19,19.58,19.625,19.52,19.61,19.61,0.03%,810260
+2023/7/20,19.615,19.62,19.483,19.51,19.51,-0.51%,905148
+2023/7/21,19.44,19.476,19.395,19.455,19.455,-0.28%,882428
+2023/7/24,19.455,19.48,19.36,19.365,19.365,-0.46%,921505
+2023/7/25,19.4,19.485,19.35,19.47,19.47,0.54%,557304
+2023/7/26,19.5,19.606,19.465,19.57,19.57,0.51%,1183127
+2023/7/27,19.395,19.395,19.25,19.265,19.265,-1.56%,1485117
+2023/7/28,19.375,19.456,19.36,19.415,19.415,0.78%,746941
+2023/7/31,19.47,19.55,19.46,19.465,19.465,0.26%,1125800
+2023/8/1,19.31,19.35,19.24,19.27,19.27,-1.00%,1038397
+2023/8/2,19.28,19.3,19.155,19.175,19.175,-0.49%,775494
+2023/8/3,19.16,19.211,19.145,19.17,19.17,-0.03%,1027228
+2023/8/4,19.24,19.3,19.2,19.235,19.235,0.34%,1024161
+2023/8/7,19.23,19.23,19.14,19.19,19.19,-0.23%,735575
+2023/8/8,19.07,19.145,19.05,19.07,19.07,-0.63%,702268
+2023/8/9,19.075,19.1,18.98,18.98,18.98,-0.47%,559343
+2023/8/10,19.03,19.075,18.959,18.965,18.965,-0.08%,896826
+2023/8/11,18.975,19.034,18.955,18.965,18.965,0.00%,871738
+2023/8/14,18.89,18.96,18.86,18.905,18.905,-0.32%,1049847
+2023/8/15,18.875,18.95,18.83,18.855,18.855,-0.26%,1262083
+2023/8/16,18.865,18.895,18.75,18.75,18.75,-0.56%,1064980
+2023/8/17,18.85,18.86,18.68,18.71,18.71,-0.21%,4161400
+2023/8/18,18.77,18.797,18.699,18.72,18.72,0.05%,1110854
+2023/8/21,18.78,18.78,18.68,18.77,18.77,0.27%,1108552
+2023/8/22,18.775,18.82,18.72,18.805,18.805,0.19%,1360121
+2023/8/23,18.93,19.03,18.92,18.995,18.995,1.01%,1538675
+2023/8/24,18.965,19.055,18.95,18.995,18.995,0.00%,983909
+2023/8/25,18.96,19.04,18.86,18.97,18.97,-0.13%,1929203
+2023/8/28,18.98,19.09,18.96,19.025,19.025,0.29%,801915
+2023/8/29,19.01,19.21,19,19.205,19.205,0.95%,1139162
+2023/8/30,19.28,19.31,19.25,19.255,19.255,0.26%,596148
+2023/8/31,19.255,19.275,19.215,19.225,19.225,-0.16%,643317
+2023/9/1,19.31,19.34,19.17,19.23,19.23,0.03%,1200307
+2023/9/5,19.155,19.164,19.08,19.08,19.08,-0.78%,1256478
+2023/9/6,19.045,19.116,18.98,18.99,18.99,-0.47%,918069
+2023/9/7,19.045,19.05,19,19.015,19.015,0.13%,711034
+2023/9/8,19.05,19.12,19,19.015,19.015,0.00%,610484
+2023/9/11,19.115,19.126,19.04,19.055,19.055,0.21%,867510
+2023/9/12,18.915,18.976,18.905,18.955,18.955,-0.52%,1289049
+2023/9/13,18.96,18.98,18.905,18.91,18.91,-0.24%,1558925
+2023/9/14,18.85,18.945,18.83,18.915,18.915,0.03%,1076374
+2023/9/15,19.07,19.129,19.02,19.05,19.05,0.71%,1244568
+2023/9/18,19.11,19.16,19.055,19.155,19.155,0.55%,1187840
+2023/9/19,19.17,19.185,19.12,19.14,19.14,-0.08%,1343108
+2023/9/20,19.155,19.295,19.15,19.16,19.16,0.10%,1387445
+2023/9/21,19,19.064,18.98,19.03,19.03,-0.68%,1235767
+2023/9/22,19.08,19.114,19.065,19.08,19.08,0.26%,753443
+2023/9/25,19.055,19.08,18.97,18.978,18.978,-0.53%,945903
+2023/9/26,18.885,18.915,18.816,18.83,18.83,-0.78%,1470786
+2023/9/27,18.72,18.72,18.55,18.595,18.595,-1.25%,972121
+2023/9/28,18.575,18.6,18.41,18.5,18.5,-0.51%,2026970
+2023/9/29,18.57,18.584,18.29,18.31,18.31,-1.03%,1571537
+2023/10/2,18.185,18.202,18.105,18.12,18.12,-1.04%,1312722
+2023/10/3,18.065,18.16,18.02,18.075,18.075,-0.25%,1260289
+2023/10/4,18.07,18.1,18,18.065,18.065,-0.06%,1808542
+2023/10/5,18.02,18.05,17.97,18.035,18.035,-0.17%,1338592
+2023/10/6,18.07,18.18,18,18.125,18.125,0.50%,1887008
+2023/10/9,18.285,18.47,18.28,18.46,18.46,1.85%,1566493
+2023/10/10,18.38,18.455,18.365,18.435,18.435,-0.14%,1368837
+2023/10/11,18.54,18.6,18.515,18.565,18.565,0.71%,1602114
+2023/10/12,18.595,18.61,18.505,18.51,18.51,-0.30%,1781992
+2023/10/13,18.9,19.13,18.88,19.105,19.105,3.21%,1582890
+2023/10/16,19,19.046,18.97,19.01,19.01,-0.50%,784454
+2023/10/17,19.055,19.13,19.013,19.045,19.045,0.18%,1484152
+2023/10/18,19.32,19.445,19.2,19.32,19.32,1.44%,1643012
+2023/10/19,19.34,19.59,19.314,19.56,19.56,1.24%,2484084
+2023/10/20,19.6,19.785,19.56,19.61,19.61,0.26%,2151096
+2023/10/23,19.6,19.606,19.515,19.545,19.545,-0.33%,1086856
+2023/10/24,19.44,19.59,19.415,19.54,19.54,-0.03%,983272
+2023/10/25,19.595,19.681,19.45,19.62,19.62,0.41%,1700320
+2023/10/26,19.585,19.701,19.53,19.66,19.66,0.20%,1023937
+2023/10/27,19.635,19.905,19.6,19.88,19.88,1.12%,1433884
+2023/10/30,19.825,19.83,19.74,19.77,19.77,-0.55%,739319
+2023/10/31,19.775,19.89,19.61,19.665,19.665,-0.53%,1635201
+2023/11/1,19.65,19.75,19.52,19.605,19.605,-0.31%,2186840
+2023/11/2,19.67,19.685,19.6,19.665,19.665,0.31%,1041105
+2023/11/3,19.7,19.81,19.69,19.74,19.74,0.38%,1283274
+2023/11/6,19.675,19.685,19.59,19.595,19.595,-0.73%,982394
+2023/11/7,19.475,19.52,19.42,19.51,19.51,-0.43%,1222698
+2023/11/8,19.45,19.455,19.292,19.315,19.315,-1.00%,1429768
+2023/11/9,19.335,19.474,19.33,19.39,19.39,0.39%,1600549
+2023/11/10,19.29,19.29,19.158,19.18,19.18,-1.08%,1743759
+2023/11/13,19.17,19.31,19.145,19.31,19.31,0.68%,4484930
+2023/11/14,19.415,19.52,19.405,19.455,19.455,0.75%,2487641
+2023/11/15,19.44,19.468,19.38,19.405,19.405,-0.26%,1716973
+2023/11/16,19.53,19.69,19.53,19.625,19.625,1.13%,1554958
+2023/11/17,19.655,19.67,19.6,19.62,19.62,-0.03%,1102724
+2023/11/20,19.475,19.6,19.465,19.59,19.59,-0.15%,1339987
+2023/11/21,19.81,19.885,19.78,19.8,19.8,1.07%,1092341
+2023/11/22,19.83,19.84,19.694,19.72,19.72,-0.40%,2351325
+2023/11/24,19.81,19.845,19.784,19.825,19.825,0.53%,724491
+2023/11/27,19.93,19.96,19.86,19.955,19.955,0.66%,2909525
+2023/11/28,20.08,20.235,20.04,20.22,20.22,1.33%,1633334
+2023/11/29,20.21,20.3,20.195,20.255,20.255,0.17%,1257245
+2023/11/30,20.185,20.22,20.12,20.165,20.165,-0.44%,1528807
+2023/12/1,20.175,20.56,20.17,20.515,20.515,1.74%,1831889
+2023/12/4,20.26,20.34,20.01,20.075,20.075,-2.14%,2073524
+2023/12/5,20.05,20.07,19.91,20,20,-0.37%,1954361
+2023/12/6,20.125,20.13,20.04,20.075,20.075,0.37%,973918
+2023/12/7,20.14,20.15,20.019,20.105,20.105,0.15%,1551268
+2023/12/8,19.875,19.959,19.76,19.845,19.845,-1.29%,1951536
+2023/12/11,19.725,19.725,19.57,19.62,19.62,-1.13%,1709153
+2023/12/12,19.65,19.66,19.588,19.615,19.615,-0.03%,1077414
+2023/12/13,19.645,20.05,19.6,20.05,20.05,2.22%,3117666
+2023/12/14,20.18,20.28,20.091,20.17,20.17,0.60%,1919126
+2023/12/15,20.145,20.19,19.969,19.985,19.985,-0.92%,1895303
+2023/12/18,20.04,20.141,20.01,20.06,20.06,0.38%,3420168
+2023/12/19,20.12,20.274,20.108,20.205,20.205,0.72%,1353641
+2023/12/20,20.165,20.19,20.09,20.1,20.1,-0.52%,1249986
+2023/12/21,20.23,20.26,20.174,20.24,20.24,0.70%,2053897
+2023/12/22,20.475,20.505,20.319,20.335,20.335,0.47%,1429706
+2023/12/26,20.41,20.49,20.35,20.48,20.48,0.71%,1113340
+2023/12/27,20.54,20.642,20.48,20.585,20.585,0.51%,1609838
+2023/12/28,20.16,20.615,20.16,20.47,20.47,-0.56%,1487495
+2023/12/29,20.415,20.49,20.4,20.435,20.435,-0.17%,1690041
+2024/1/2,20.455,20.51,20.36,20.385,20.385,-0.24%,1361560
+2024/1/3,20.175,20.29,20.114,20.215,20.215,-0.83%,2110058
+2024/1/4,20.21,20.28,20.17,20.235,20.235,0.10%,1076870
+2024/1/5,20.28,20.44,20.2,20.24,20.24,0.02%,3090620
+2024/1/8,20.01,20.175,20,20.08,20.08,-0.79%,1854809
+2024/1/9,20.17,20.17,20.066,20.08,20.08,0.00%,2333775
+2024/1/10,20.105,20.14,20.01,20.04,20.04,-0.20%,2325379
+2024/1/11,20.095,20.15,19.94,20.075,20.075,0.17%,3556172
+2024/1/12,20.37,20.42,20.22,20.28,20.28,1.02%,2559515
+2024/1/16,20.215,20.222,20.045,20.085,20.085,-0.96%,2549429
+2024/1/17,20.03,20.03,19.82,19.87,19.87,-1.07%,3328611
+2024/1/18,19.92,20.03,19.92,20.03,20.03,0.81%,1630974
+2024/1/19,20.125,20.125,20.04,20.085,20.085,0.27%,2129483
+2024/1/22,20,20.07,19.97,20.01,20.01,-0.37%,3069448
+2024/1/23,20.04,20.105,20.02,20.08,20.08,0.35%,2131205
+2024/1/24,20.13,20.13,19.915,19.925,19.925,-0.77%,2987396
+2024/1/25,20.02,20.051,19.93,20.005,20.005,0.40%,1990704
+2024/1/26,20.015,20.02,19.96,19.99,19.99,-0.07%,1407613
+2024/1/29,20.14,20.15,20.01,20.13,20.13,0.70%,1533695
+2024/1/30,20.27,20.29,20.095,20.17,20.17,0.20%,1624875
+2024/1/31,20.24,20.36,20.11,20.145,20.145,-0.12%,2043551
+2024/2/1,20.28,20.456,20.21,20.35,20.35,1.02%,3558720
+2024/2/2,20.105,20.19,20.08,20.155,20.155,-0.96%,2897038
+2024/2/5,19.975,20.08,19.955,20.05,20.05,-0.52%,2747133
+2024/2/6,20.09,20.19,20.07,20.155,20.155,0.52%,1937309
+2024/2/7,20.15,20.24,20.13,20.145,20.145,-0.05%,1445021
+2024/2/8,20.09,20.155,20.078,20.13,20.13,-0.07%,1445875
+2024/2/9,20.06,20.08,20,20.05,20.05,-0.40%,1122812
+2024/2/12,19.96,20.02,19.92,20,20,-0.25%,1417336
+2024/2/13,19.82,19.82,19.705,19.73,19.73,-1.35%,2403243
+2024/2/14,19.7,19.76,19.64,19.7,19.7,-0.15%,3663963
+2024/2/15,19.84,19.886,19.78,19.845,19.845,0.74%,1744999
+2024/2/16,19.78,19.96,19.76,19.915,19.915,0.35%,3564401
+2024/2/20,20.09,20.1,20.03,20.045,20.045,0.65%,1716323
+2024/2/21,20.09,20.1,20.005,20.045,20.045,0.00%,1682969
+2024/2/22,20.055,20.06,20,20.045,20.045,0.00%,2060643
+2024/2/23,20.05,20.22,20.04,20.16,20.16,0.57%,1620910
+2024/2/26,20.075,20.135,20.054,20.12,20.12,-0.20%,1732820
+2024/2/27,20.16,20.17,20.08,20.1,20.1,-0.10%,940681
+2024/2/28,20.14,20.154,20.101,20.135,20.135,0.17%,1004030
+2024/2/29,20.27,20.3,20.23,20.235,20.235,0.50%,1577388
+2024/3/1,20.34,20.675,20.23,20.63,20.63,1.95%,1672552
+2024/3/4,20.77,20.985,20.725,20.955,20.955,1.58%,2422624
+2024/3/5,21.11,21.18,21.02,21.08,21.08,0.60%,2796733
+2024/3/6,21.175,21.305,21.105,21.255,21.255,0.83%,2182809
+2024/3/7,21.335,21.4,21.265,21.37,21.37,0.54%,2752614
+2024/3/8,21.48,21.73,21.436,21.56,21.56,0.89%,2632971
+2024/3/11,21.57,21.64,21.55,21.6,21.6,0.19%,2444650
+2024/3/12,21.435,21.45,21.29,21.355,21.355,-1.13%,2245656
+2024/3/13,21.44,21.58,21.42,21.49,21.49,0.63%,3057714
+2024/3/14,21.425,21.431,21.31,21.42,21.42,-0.33%,2852984
+2024/3/15,21.375,21.445,21.34,21.35,21.35,-0.33%,1854403
+2024/3/18,21.35,21.4,21.33,21.385,21.385,0.16%,1540568
+2024/3/19,21.34,21.37,21.27,21.36,21.36,-0.12%,2176387
+2024/3/20,21.29,21.667,21.29,21.61,21.61,1.17%,3271886
+2024/3/21,21.8,21.8,21.45,21.6,21.6,-0.05%,3734311
+2024/3/22,21.53,21.59,21.355,21.425,21.425,-0.81%,2505234
+2024/3/25,21.515,21.59,21.49,21.495,21.495,0.33%,2324540
+2024/3/26,21.68,21.68,21.504,21.56,21.56,0.30%,2615536
+2024/3/27,21.635,21.726,21.635,21.71,21.71,0.70%,2403647
+2024/3/28,21.87,22.03,21.8,21.99,21.99,1.29%,2897408
+2024/4/1,22.32,22.32,22.06,22.22,22.22,1.05%,2781106
+2024/4/2,22.35,22.565,22.28,22.55,22.55,1.49%,5542439
+2024/4/3,22.52,22.76,22.49,22.75,22.75,0.89%,3687255
+2024/4/4,22.675,22.822,22.57,22.625,22.625,-0.55%,4224840
+2024/4/5,22.73,23.07,22.7,23,23,1.66%,3101678
+2024/4/8,23.09,23.185,22.95,23.15,23.15,0.65%,3099224
+2024/4/9,23.3,23.4,23.15,23.275,23.275,0.54%,4796479
+2024/4/10,23.03,23.29,22.96,23.055,23.055,-0.95%,5683815
+2024/4/11,23.19,23.505,23.088,23.49,23.49,1.89%,3035861
+2024/4/12,23.725,24.07,23.105,23.19,23.19,-1.28%,5015916
+2024/4/15,23.305,23.64,23.01,23.63,23.63,1.90%,5667297
+2024/4/16,23.55,23.74,23.4,23.66,23.66,0.13%,4066592
+2024/4/17,23.65,23.72,23.37,23.485,23.485,-0.74%,5193092
+2024/4/18,23.67,23.685,23.46,23.565,23.565,0.34%,3881365
+2024/4/19,23.59,23.775,23.538,23.635,23.635,0.30%,3777695
+2024/4/22,23.14,23.2,23.01,23.06,23.06,-2.43%,3709634
+2024/4/23,22.89,23.08,22.87,22.995,22.995,-0.28%,3427807
+2024/4/24,22.97,23.14,22.93,22.96,22.96,-0.15%,3350164
+2024/4/25,22.935,23.21,22.93,23.1,23.1,0.61%,3116521
+2024/4/26,23.185,23.21,23.05,23.165,23.165,0.28%,2898980
+2024/4/29,23.105,23.23,23.02,23.115,23.115,-0.22%,3341677
+2024/4/30,22.82,22.9,22.66,22.675,22.675,-1.90%,3751227
+2024/5/1,22.76,23.04,22.73,22.86,22.86,0.82%,3694308
+2024/5/2,22.67,22.855,22.615,22.795,22.795,-0.28%,2627553
+2024/5/3,22.775,22.801,22.55,22.78,22.78,-0.07%,3442622
+2024/5/6,23.01,23.08,22.95,23.015,23.015,1.03%,2855858
+2024/5/7,22.95,22.985,22.87,22.91,22.91,-0.46%,2093189
+2024/5/8,22.85,22.98,22.84,22.845,22.845,-0.28%,1803169
+2024/5/9,22.94,23.21,22.94,23.2,23.2,1.55%,3080425
+2024/5/10,23.45,23.485,23.325,23.39,23.39,0.82%,2284827
+2024/5/13,23.23,23.24,23.09,23.135,23.135,-1.09%,2003059
+2024/5/14,23.25,23.355,23.21,23.33,23.33,0.84%,2173670
+2024/5/15,23.43,23.66,23.28,23.625,23.625,1.26%,3974093
+2024/5/16,23.56,23.591,23.47,23.54,23.54,-0.36%,1744206
+2024/5/17,23.765,23.944,23.72,23.92,23.92,1.61%,2843256
+2024/5/20,23.95,24.125,23.86,24.015,24.015,0.40%,2784906
+2024/5/21,24.05,24.091,23.925,23.985,23.985,-0.12%,2993737
+2024/5/22,23.87,23.881,23.509,23.56,23.56,-1.77%,3958274
+2024/5/23,23.4,23.452,23.07,23.075,23.075,-2.06%,3770283
+2024/5/24,23.22,23.24,23.08,23.105,23.105,0.13%,1772955
+2024/5/28,23.36,23.375,23.24,23.335,23.335,1.00%,2469591
+2024/5/29,23.205,23.22,23.11,23.12,23.12,-0.92%,2040062
+2024/5/30,23.16,23.26,23.15,23.165,23.165,0.19%,1651293
+2024/5/31,23.3,23.31,22.97,23.035,23.035,-0.56%,1801792
+2024/6/3,23.1,23.3,23.06,23.23,23.23,0.85%,2054184
+2024/6/4,23.14,23.14,22.915,23.03,23.03,-0.86%,1839915
+2024/6/5,23.18,23.33,23.1,23.295,23.295,1.15%,3041657
+2024/6/6,23.34,23.53,23.335,23.47,23.47,0.75%,3024794
+2024/6/7,23.02,23.02,22.635,22.64,22.64,-3.54%,3698093
+2024/6/10,22.795,22.9,22.765,22.84,22.84,0.88%,1243579
+2024/6/11,22.885,22.93,22.81,22.91,22.91,0.31%,1173193
+2024/6/12,23.17,23.17,22.91,22.97,22.97,0.26%,2282787
+2024/6/13,22.94,22.995,22.705,22.785,22.785,-0.81%,2039351
+2024/6/14,23.04,23.11,22.99,23.075,23.075,1.27%,1726509
+2024/6/17,22.985,23.03,22.85,22.95,22.95,-0.54%,1619332
+2024/6/18,22.94,23.09,22.9,23.055,23.055,0.46%,1304806
+2024/6/20,23.13,23.391,23.12,23.35,23.35,1.28%,1422695
+2024/6/21,23.31,23.31,22.92,22.975,22.975,-1.61%,2068299
+2024/6/24,23.06,23.1,23.02,23.075,23.075,0.44%,1717282
+2024/6/25,23,23.03,22.91,22.95,22.95,-0.54%,1266888
+2024/6/26,22.725,22.795,22.7,22.745,22.745,-0.89%,1470588
+2024/6/27,22.96,23.051,22.945,23,23,1.12%,1463071
+2024/6/28,23.07,23.084,22.98,23.005,23.005,0.02%,1080883
+2024/7/1,23.04,23.1,22.945,23.065,23.065,0.26%,1090705
+2024/7/2,23.04,23.11,22.965,23.06,23.06,-0.02%,1333953
+2024/7/3,23.25,23.401,23.25,23.325,23.325,1.15%,1602953
+2024/7/5,23.49,23.675,23.485,23.635,23.635,1.33%,2095405
+2024/7/8,23.5,23.541,23.259,23.335,23.335,-1.27%,2846737
+2024/7/9,23.38,23.46,23.249,23.385,23.385,0.21%,3150707
+2024/7/10,23.55,23.615,23.445,23.46,23.46,0.32%,1206982
+2024/7/11,23.825,23.975,23.7,23.87,23.87,1.75%,1579933
+2024/7/12,23.755,23.927,23.74,23.87,23.87,0.00%,2067134
+2024/7/15,23.905,24.13,23.86,23.95,23.95,0.34%,2549558
+2024/7/16,24.12,24.43,24.11,24.43,24.43,2.00%,1439162
+2024/7/17,24.475,24.565,24.25,24.31,24.31,-0.49%,1709592
+2024/7/18,24.35,24.425,24.13,24.16,24.16,-0.62%,1970454
+2024/7/19,23.7,23.82,23.69,23.73,23.73,-1.78%,2346304
+2024/7/22,23.71,23.75,23.58,23.73,23.73,0.00%,1046416
+2024/7/23,23.79,23.84,23.74,23.825,23.825,0.40%,858347
+2024/7/24,23.915,24.061,23.725,23.73,23.73,-0.40%,2014242
+2024/7/25,23.44,23.46,23.27,23.365,23.365,-1.54%,2869842
+2024/7/26,23.54,23.653,23.515,23.605,23.605,1.03%,2305942
+2024/7/29,23.68,23.7,23.44,23.575,23.575,-0.13%,2220951
+2024/7/30,23.69,23.851,23.575,23.815,23.815,1.02%,3057565
+2024/7/31,23.94,24.25,23.935,24.24,24.24,1.78%,2974686
+2024/8/1,24.27,24.341,24.08,24.165,24.165,-0.31%,3187275
+2024/8/2,24.4,24.48,23.845,24.12,24.12,-0.19%,4525776
+2024/8/5,23.61,23.877,23.57,23.82,23.82,-1.24%,2918103
+2024/8/6,23.71,23.77,23.56,23.625,23.625,-0.82%,1753674
+2024/8/7,23.76,23.79,23.585,23.6,23.6,-0.11%,1369904
+2024/8/8,23.835,23.99,23.815,23.97,23.97,1.57%,1632410
+2024/8/9,24.055,24.105,23.95,24.03,24.03,0.25%,1557054
+2024/8/12,24.19,24.46,24.18,24.44,24.44,1.71%,1647148
+2024/8/13,24.42,24.49,24.36,24.4,24.4,-0.16%,1288509
+2024/8/14,24.25,24.335,24.12,24.21,24.21,-0.78%,2080117
+2024/8/15,24.24,24.35,24.09,24.28,24.28,0.29%,1288721
+2024/8/16,24.6,24.825,24.51,24.81,24.81,2.18%,2925608
+2024/8/19,24.64,24.805,24.59,24.79,24.79,-0.08%,1466720
+2024/8/20,25.01,25.04,24.75,24.88,24.88,0.36%,1751227
+2024/8/21,24.81,24.93,24.67,24.845,24.845,-0.14%,1707645
+2024/8/22,24.66,24.66,24.43,24.55,24.55,-1.19%,1385121
+2024/8/23,24.74,24.905,24.675,24.835,24.835,1.16%,2089450
+2024/8/26,24.99,24.99,24.835,24.91,24.91,0.30%,2618414
+2024/8/27,24.81,24.985,24.79,24.98,24.98,0.28%,1711190
+2024/8/28,24.84,24.84,24.69,24.81,24.81,-0.68%,1206307
+2024/8/29,24.83,25.01,24.83,24.935,24.935,0.50%,2124877
+2024/8/30,24.89,24.916,24.67,24.755,24.755,-0.72%,2009045
+2024/9/3,24.66,24.675,24.465,24.655,24.655,-0.40%,2459585
+2024/9/4,24.595,24.724,24.555,24.66,24.66,0.02%,1116318
+2024/9/5,24.91,24.93,24.76,24.87,24.87,0.85%,2377775
+2024/9/6,24.82,24.91,24.58,24.69,24.69,-0.72%,2628083
+2024/9/9,24.76,24.79,24.665,24.79,24.79,0.41%,1005528
+2024/9/10,24.88,24.91,24.735,24.9,24.9,0.44%,1560652
+2024/9/11,24.81,24.926,24.735,24.86,24.86,-0.16%,1162324
+2024/9/12,25.12,25.31,25.09,25.295,25.295,1.75%,1432537
+2024/9/13,25.5,25.58,25.45,25.545,25.545,0.99%,1358850
+2024/9/16,25.555,25.605,25.475,25.545,25.545,0.00%,936810
+2024/9/17,25.485,25.54,25.325,25.4,25.4,-0.57%,2078555
+2024/9/18,25.5,25.715,25.19,25.215,25.215,-0.73%,2720635
+2024/9/19,25.51,25.64,25.415,25.6,25.6,1.53%,2739339
+2024/9/20,25.8,25.975,25.745,25.925,25.925,1.27%,2186413
+2024/9/23,26.01,26.066,25.965,25.975,25.975,0.19%,2005833
+2024/9/24,26.06,26.351,26.035,26.34,26.34,1.41%,1971926
+2024/9/25,26.35,26.38,26.208,26.31,26.31,-0.11%,2592285
+2024/9/26,26.39,26.479,26.25,26.44,26.44,0.49%,2628486
+2024/9/27,26.38,26.41,26.142,26.23,26.23,-0.79%,2469449
+2024/9/30,26.13,26.13,25.965,26.025,26.025,-0.78%,2425219
+2024/10/1,26.25,26.435,26.235,26.3,26.3,1.06%,3510097
+2024/10/2,26.3,26.342,26.125,26.3,26.3,0.00%,2683181
+2024/10/3,26.2,26.325,26.1,26.285,26.285,-0.06%,1519819
+2024/10/4,26.23,26.401,26.13,26.225,26.225,-0.23%,2581991
+2024/10/7,26.19,26.205,26.096,26.14,26.14,-0.32%,2721275
+2024/10/8,26.1,26.125,25.76,25.94,25.94,-0.77%,3115665
+2024/10/9,25.82,25.89,25.76,25.805,25.805,-0.52%,2536580
+2024/10/10,25.875,26.02,25.86,25.99,25.99,0.72%,2381581
+2024/10/11,26.185,26.322,26.17,26.265,26.265,1.06%,1536829
+2024/10/14,26.25,26.31,26.15,26.235,26.235,-0.11%,1851340
+2024/10/15,26.22,26.39,26.18,26.325,26.325,0.34%,1964873
+2024/10/16,26.52,26.554,26.375,26.455,26.455,0.49%,2015689
+2024/10/17,26.52,26.665,26.51,26.62,26.62,0.62%,1800566
+2024/10/18,26.77,26.91,26.755,26.9,26.9,1.05%,2131188
+2024/10/21,27.06,27.1,26.845,26.89,26.89,-0.04%,2699446
+2024/10/22,27.1,27.19,27.035,27.185,27.185,1.10%,2405991
+2024/10/23,27.1,27.106,26.785,26.865,26.865,-1.18%,2930116
+2024/10/24,27.12,27.12,26.915,27.06,27.06,0.73%,2754327
+2024/10/25,26.985,27.145,26.95,27.125,27.125,0.24%,2234393
+2024/10/28,27.09,27.158,27.084,27.125,27.125,0.00%,1643584
+2024/10/29,27.25,27.435,27.22,27.415,27.415,1.07%,1855966
+2024/10/30,27.49,27.595,27.39,27.57,27.57,0.57%,1457121
+2024/10/31,27.36,27.36,27.01,27.155,27.155,-1.51%,1682872
+2024/11/1,27.24,27.29,27.025,27.035,27.035,-0.44%,1446342
+2024/11/4,27.13,27.145,27.014,27.07,27.07,0.13%,1358937
+2024/11/5,27.165,27.2,27.03,27.13,27.13,0.22%,1802223
+2024/11/6,26.29,26.485,26.23,26.315,26.315,-3.00%,3142289
+2024/11/7,26.585,26.79,26.57,26.735,26.735,1.60%,1734267
+2024/11/8,26.67,26.695,26.52,26.55,26.55,-0.69%,1174547
+2024/11/11,25.98,25.985,25.81,25.925,25.925,-2.35%,1729820
+2024/11/12,25.83,25.87,25.63,25.705,25.705,-0.85%,1721352
+2024/11/13,25.83,25.85,25.44,25.445,25.445,-1.01%,2358198
+2024/11/14,25.33,25.472,25.28,25.375,25.375,-0.28%,2447502
+2024/11/15,25.44,25.465,25.3,25.33,25.33,-0.18%,1529465
+2024/11/18,25.75,25.855,25.74,25.81,25.81,1.89%,1209290
+2024/11/19,25.99,26.05,25.91,26.04,26.04,0.89%,2682262
+2024/11/20,26.09,26.25,26.07,26.185,26.185,0.56%,2191082
+2024/11/21,26.36,26.43,26.3,26.405,26.405,0.84%,2379351
+2024/11/22,26.56,26.81,26.54,26.76,26.76,1.34%,2975662
+2024/11/25,26.16,26.16,25.86,25.965,25.965,-2.97%,4192858
+2024/11/26,26,26.03,25.87,26.015,26.015,0.19%,2408316
+2024/11/27,26.225,26.255,26.04,26.07,26.07,0.21%,2077890
+2024/11/29,26.27,26.32,26.2,26.3,26.3,0.88%,1341286
+2024/12/2,26.17,26.195,26.035,26.07,26.07,-0.87%,2927417
+2024/12/3,26.225,26.24,26.059,26.12,26.12,0.19%,2115938
+2024/12/4,26.22,26.27,26.17,26.2,26.2,0.31%,3230310
+2024/12/5,26.15,26.17,25.93,26.005,26.005,-0.74%,2758305
+2024/12/6,26,26.11,25.96,26.015,26.015,0.04%,2658690
+2024/12/9,26.37,26.462,26.265,26.275,26.275,1.00%,1983228
+2024/12/10,26.54,26.65,26.538,26.615,26.615,1.29%,1017872
+2024/12/11,26.7,26.905,26.66,26.855,26.855,0.90%,4039061
+2024/12/12,26.55,26.58,26.419,26.48,26.48,-1.40%,2667968
+2024/12/13,26.33,26.335,26.16,26.175,26.175,-1.15%,2538679
+2024/12/16,26.27,26.29,26.187,26.22,26.22,0.17%,1353065
+2024/12/17,26.12,26.19,26.06,26.13,26.13,-0.34%,1546881
+2024/12/18,26.09,26.1,25.57,25.625,25.625,-1.93%,2240050
+2024/12/19,25.68,25.705,25.56,25.665,25.665,0.16%,2427234
+2024/12/20,25.86,26.016,25.83,25.92,25.92,0.99%,2233935
+2024/12/23,25.88,25.88,25.775,25.805,25.805,-0.44%,1871663
+2024/12/24,25.83,25.88,25.79,25.855,25.855,0.19%,704304
+2024/12/26,25.94,26.085,25.94,26.035,26.035,0.70%,1103786
+2024/12/27,25.86,25.915,25.815,25.855,25.855,-0.69%,1432839
+2024/12/30,25.83,25.83,25.66,25.77,25.77,-0.33%,1923375
+2024/12/31,25.83,25.974,25.82,25.935,25.935,0.64%,1635449
+2025/1/2,26.16,26.3,26.149,26.285,26.285,1.35%,2130005
+2025/1/3,26.2,26.22,26.07,26.09,26.09,-0.74%,2253823
+2025/1/6,25.97,26.115,25.924,26.045,26.045,-0.17%,2754845
+2025/1/7,26.29,26.325,26.12,26.195,26.195,0.58%,3475228
+2025/1/8,26.32,26.4,26.19,26.33,26.33,0.52%,2972633
+2025/1/10,26.57,26.675,26.52,26.605,26.605,1.04%,2736662
+2025/1/13,26.4,26.435,26.26,26.32,26.32,-1.07%,2585447
+2025/1/14,26.33,26.47,26.305,26.47,26.47,0.57%,1730344
+2025/1/15,26.59,26.67,26.465,26.67,26.67,0.76%,2107432
+2025/1/16,26.85,26.93,26.805,26.84,26.84,0.64%,2226787
+2025/1/17,26.73,26.866,26.69,26.7,26.7,-0.52%,2180739
+2025/1/21,27,27.145,26.98,27.115,27.115,1.55%,1711855
+2025/1/22,27.32,27.32,27.19,27.255,27.255,0.52%,1726088
+2025/1/23,27.14,27.266,27.07,27.22,27.22,-0.13%,1177934
+2025/1/24,27.5,27.54,27.381,27.4,27.4,0.66%,1359161
+2025/1/27,27.26,27.26,27,27.105,27.105,-1.08%,1032312
+2025/1/28,27.34,27.36,27.22,27.335,27.335,0.85%,773710
+2025/1/29,27.32,27.32,27.134,27.24,27.24,-0.35%,804630
+2025/1/30,27.55,27.66,27.47,27.635,27.635,1.45%,1216530
+2025/1/31,27.81,27.845,27.625,27.69,27.69,0.20%,2114961
+2025/2/3,27.83,27.99,27.8,27.85,27.85,0.58%,1696716
+2025/2/4,28.09,28.14,28.005,28.13,28.13,1.01%,1338790
+2025/2/5,28.35,28.5,28.28,28.31,28.31,0.64%,1537725
+2025/2/6,28.28,28.28,28.015,28.23,28.23,-0.28%,1330540
+2025/2/7,28.49,28.54,28.205,28.28,28.28,0.18%,1551723
+2025/2/10,28.74,28.785,28.636,28.75,28.75,1.66%,1732802
+2025/2/11,28.75,28.75,28.55,28.645,28.645,-0.37%,1214021
+2025/2/12,28.63,28.755,28.536,28.685,28.685,0.14%,1337209
+2025/2/13,28.79,28.96,28.74,28.96,28.96,0.96%,1290335
+2025/2/14,28.95,29,28.44,28.53,28.53,-1.48%,2044574
+2025/2/18,28.92,29.04,28.885,29.005,29.005,1.66%,1260041
+2025/2/19,29.01,29.07,28.856,29.03,29.03,0.09%,1147173
+2025/2/20,28.98,29.12,28.945,29.04,29.04,0.03%,1092276
+2025/2/21,29.06,29.09,28.88,29.01,29.01,-0.10%,1285004
+2025/2/24,29.13,29.18,28.97,29.17,29.17,0.55%,1647255
+2025/2/25,29.19,29.322,28.56,28.79,28.79,-1.30%,2103692
+2025/2/26,28.63,28.83,28.56,28.83,28.83,0.14%,1464435
+2025/2/27,28.6,28.626,28.34,28.41,28.41,-1.46%,1399539
+2025/2/28,28.14,28.23,27.99,28.23,28.23,-0.63%,2390006
+2025/3/3,28.41,28.595,28.405,28.575,28.575,1.22%,1451494
+2025/3/4,28.87,28.87,28.67,28.84,28.84,0.93%,1674994
+2025/3/5,28.74,28.955,28.71,28.89,28.89,0.17%,2098685
+2025/3/6,28.79,28.875,28.74,28.75,28.75,-0.48%,1376620
+2025/3/7,28.82,28.96,28.685,28.76,28.76,0.03%,1851310
+2025/3/10,28.75,28.76,28.46,28.52,28.52,-0.83%,1819775
+2025/3/11,28.82,28.88,28.76,28.83,28.83,1.09%,2015229
+2025/3/12,28.79,29.065,28.76,28.975,28.975,0.50%,1599428
+2025/3/13,29.1,29.507,29.1,29.485,29.485,1.76%,2119765
+2025/3/14,29.6,29.669,29.44,29.495,29.495,0.03%,1151340
+2025/3/17,29.53,29.66,29.52,29.655,29.655,0.54%,1600406
+2025/3/18,30.04,30.291,29.89,30,30,1.16%,1514954
+2025/3/19,29.98,30.16,29.915,30.13,30.13,0.43%,1295521
+2025/3/20,29.95,30.1,29.93,30.085,30.085,-0.15%,732827
+2025/3/21,30.02,30.02,29.635,29.85,29.85,-0.78%,1251770
+2025/3/24,29.95,29.95,29.67,29.71,29.71,-0.47%,1617467
+2025/3/25,29.8,30,29.8,29.84,29.84,0.44%,1416228
+2025/3/26,29.86,29.93,29.765,29.82,29.82,-0.07%,1558910
+2025/3/27,30.03,30.225,29.97,30.215,30.215,1.32%,1350410
+2025/3/28,30.44,30.505,30.31,30.445,30.445,0.76%,2098056
+2025/3/31,30.82,30.9,30.64,30.88,30.88,1.43%,2069843
+2025/4/1,30.96,30.98,30.643,30.82,30.82,-0.19%,1815454
+2025/4/2,30.94,30.97,30.793,30.875,30.875,0.18%,2052394
+2025/4/3,30.3,30.975,30.21,30.71,30.71,-0.53%,2252386
+2025/4/4,30.43,30.437,29.79,29.99,29.99,-2.34%,3867546
+2025/4/7,29.87,30.01,29.22,29.44,29.44,-1.83%,5163687
+2025/4/8,29.78,29.83,29.395,29.49,29.49,0.17%,1905692
+2025/4/9,30.25,30.625,30.12,30.57,30.57,3.66%,2890673
+2025/4/10,31,31.385,30.79,31.325,31.325,2.47%,2650713
+2025/4/11,31.93,32.07,31.813,31.925,31.925,1.92%,2533410
+2025/4/14,31.73,31.784,31.57,31.75,31.75,-0.55%,1775525
+2025/4/15,31.83,31.94,31.735,31.92,31.92,0.54%,1377854
\ No newline at end of file
diff --git a/PanelTS/ETF/AGQ.csv b/PanelTS/ETF/AGQ.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b2d64b47ab6d64ba07ea59c9e3fae32bc4292145
--- /dev/null
+++ b/PanelTS/ETF/AGQ.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,39.96,40.15,39.49,39.64,39.64,-0.28%,71909
+2015/4/20,38.67,38.67,37.79,38.33,38.33,-3.30%,280966
+2015/4/21,38.32,38.86,38.1,38.49,38.49,0.42%,98836
+2015/4/22,38.11,38.2,36.921,37.38,37.38,-2.88%,219793
+2015/4/23,37.42,38.049,37.25,37.9,37.9,1.39%,97956
+2015/4/24,37.49,37.53,36.499,37.13,37.13,-2.03%,184046
+2015/4/27,38.37,40.62,38.24,40.13,40.13,8.08%,391056
+2015/4/28,40.43,41.652,40.3,41.37,41.37,3.09%,235462
+2015/4/29,41.5,41.83,40.73,40.85,40.85,-1.26%,188636
+2015/4/30,38.25,39.22,37.36,38.87,38.87,-4.85%,438604
+2015/5/1,38.35,39.19,38.02,39.15,39.15,0.72%,147765
+2015/5/4,41.28,41.53,40.11,40.32,40.32,2.99%,262219
+2015/5/5,41.47,41.63,40.745,40.84,40.84,1.29%,121913
+2015/5/6,41.34,41.42,40.42,40.64,40.64,-0.49%,110882
+2015/5/7,40.57,40.58,39.64,39.72,39.72,-2.26%,139689
+2015/5/8,40.5,40.68,39.9,40.5,40.5,1.96%,102424
+2015/5/11,40.54,40.91,39.27,39.55,39.55,-2.35%,147519
+2015/5/12,39.96,41.15,39.947,40.825,40.825,3.22%,186787
+2015/5/13,43.4,44.22,43.12,43.7,43.7,7.04%,630942
+2015/5/14,45.41,46.06,44.93,45.2,45.2,3.43%,375118
+2015/5/15,45.46,45.973,45.168,45.72,45.72,1.15%,181669
+2015/5/18,46.54,46.83,46,46.5,46.5,1.71%,204723
+2015/5/19,45.13,45.26,42.38,43.65,43.65,-6.13%,394263
+2015/5/20,43.97,44.41,43.438,43.55,43.55,-0.23%,168541
+2015/5/21,43.55,44.037,43.45,43.715,43.715,0.38%,96982
+2015/5/22,43.4,43.931,43.12,43.32,43.32,-0.90%,170505
+2015/5/26,41.66,42.39,41.5,41.63,41.63,-3.90%,225921
+2015/5/27,41.37,41.62,41.09,41.33,41.33,-0.72%,111623
+2015/5/28,41.3,41.511,40.68,41.4,41.4,0.17%,98383
+2015/5/29,41.7,41.91,41.39,41.52,41.52,0.29%,85456
+2015/6/1,42.07,43.74,41.34,41.61,41.61,0.22%,198723
+2015/6/2,41.58,42.116,41.557,41.93,41.93,0.77%,72144
+2015/6/3,40.9,41.17,39.96,40.65,40.65,-3.05%,262653
+2015/6/4,39.35,39.59,38.6,38.9,38.9,-4.31%,342241
+2015/6/5,38,38.85,37.95,38.48,38.48,-1.08%,254181
+2015/6/8,38.29,38.33,37.68,38.1,38.1,-0.99%,228659
+2015/6/9,38.33,38.44,37.85,37.93,37.93,-0.45%,135811
+2015/6/10,38.69,38.69,37.91,38.15,38.15,0.58%,134891
+2015/6/11,37.98,38.29,37.38,38.17,38.17,0.05%,140284
+2015/6/12,37.44,37.98,37.36,37.76,37.76,-1.07%,171355
+2015/6/15,37.93,39.26,37.93,38.52,38.52,2.01%,301569
+2015/6/16,37.87,38.15,37.5,38.08,38.08,-1.14%,148320
+2015/6/17,38.28,39.28,37.78,38.82,38.82,1.94%,376236
+2015/6/18,39.87,39.94,38.6,38.8,38.8,-0.05%,289829
+2015/6/19,38.73,38.84,37.5,38.4,38.4,-1.03%,235375
+2015/6/22,38.17,39.17,38.14,38.85,38.85,1.17%,238987
+2015/6/23,37.19,37.45,36.79,37.14,37.14,-4.40%,471321
+2015/6/24,37.26,37.569,37.12,37.41,37.41,0.73%,126404
+2015/6/25,36.97,37.4,36.922,37.3,37.3,-0.29%,186331
+2015/6/26,36.7,37.093,36.51,36.93,36.93,-0.99%,227171
+2015/6/29,36.9,37.09,36.411,36.58,36.58,-0.95%,164622
+2015/6/30,36.06,37.34,35.47,36.63,36.63,0.14%,362294
+2015/7/1,36.02,36.4,35.77,36.03,36.03,-1.64%,167427
+2015/7/2,36.4,36.57,35.94,36.28,36.28,0.69%,87830
+2015/7/6,35.93,37.17,35.81,36.47,36.47,0.52%,142277
+2015/7/7,34.25,34.39,32,33.74,33.74,-7.49%,840536
+2015/7/8,33.93,34.362,33.56,33.8,33.8,0.18%,197126
+2015/7/9,35.4,35.59,34.75,35.25,35.25,4.29%,173572
+2015/7/10,35.35,36.11,35.138,35.73,35.73,1.36%,185592
+2015/7/13,34.81,35.6,34.68,35.43,35.43,-0.84%,126241
+2015/7/14,35.17,35.26,34.6,34.85,34.85,-1.64%,100475
+2015/7/15,33.45,33.79,33.21,33.64,33.64,-3.47%,249160
+2015/7/16,33.16,33.85,33.08,33.21,33.21,-1.28%,161173
+2015/7/17,32.85,32.89,32.421,32.67,32.67,-1.63%,140794
+2015/7/20,32.29,33.12,31.72,31.8,31.8,-2.66%,329616
+2015/7/21,32.32,32.92,32.13,32.27,32.27,1.48%,169839
+2015/7/22,31.8,32.68,31.62,32.22,32.22,-0.15%,127849
+2015/7/23,32.13,32.27,31.3,31.5,31.5,-2.23%,186611
+2015/7/24,30.65,31.98,30.37,31.68,31.68,0.57%,296399
+2015/7/27,31.58,31.96,31.08,31.18,31.18,-1.58%,111031
+2015/7/28,31.58,31.79,31.52,31.66,31.66,1.54%,74362
+2015/7/29,31.78,32.65,31.57,32.25,32.25,1.86%,127067
+2015/7/30,31.97,32.33,31.74,31.89,31.89,-1.12%,86934
+2015/7/31,32.8,33.02,31.76,31.81,31.81,-0.25%,115966
+2015/8/3,31.83,31.89,30.541,30.99,30.99,-2.58%,206481
+2015/8/4,31.2,31.49,30.97,31.18,31.18,0.61%,80730
+2015/8/5,31.45,31.67,31,31.29,31.29,0.35%,141095
+2015/8/6,31.28,32,31.26,31.43,31.43,0.45%,94249
+2015/8/7,32.09,33.13,31.97,32.1,32.1,2.13%,516493
+2015/8/10,32.74,34.8,32.62,34.04,34.04,6.04%,381603
+2015/8/11,34.47,34.55,33.82,34.48,34.48,1.29%,259519
+2015/8/12,34.89,35.68,34.85,35.32,35.32,2.44%,211359
+2015/8/13,34.84,35.14,34.484,34.77,34.77,-1.56%,88866
+2015/8/14,35.15,35.75,33.748,34.01,34.01,-2.19%,181416
+2015/8/17,34.7,34.77,34.2,34.35,34.35,1.00%,37085
+2015/8/18,32.26,32.64,31.72,32.36,32.36,-5.79%,267241
+2015/8/19,33.41,34.4,33.27,34.1,34.1,5.38%,202458
+2015/8/20,35.44,35.5,34.92,35.01,35.01,2.67%,259160
+2015/8/21,34.54,34.735,33.4,34.06,34.06,-2.71%,220705
+2015/8/24,31.61,33.42,31.41,31.93,31.93,-6.25%,328579
+2015/8/25,31.87,32,30.9,31.21,31.21,-2.25%,207523
+2015/8/26,29.42,29.42,28.4,29.32,29.32,-6.06%,460208
+2015/8/27,29.4,31.05,29.21,30.39,30.39,3.65%,315037
+2015/8/28,30.49,31.361,30.41,30.9,30.9,1.68%,152979
+2015/8/31,30.52,31.338,30.23,31.21,31.21,1.00%,113956
+2015/9/1,31.19,31.37,30.751,30.95,30.95,-0.83%,106660
+2015/9/2,31.39,31.93,30.4,31.32,31.32,1.20%,151501
+2015/9/3,31.23,32.5,31.03,31.33,31.33,0.03%,212467
+2015/9/4,30.76,31.05,30.65,30.83,30.83,-1.60%,96869
+2015/9/8,31.53,32.22,30.98,31.82,31.82,3.21%,136630
+2015/9/9,31.24,31.59,30.9,30.98,30.98,-2.64%,107520
+2015/9/10,31.87,31.95,31.16,31.18,31.18,0.65%,145081
+2015/9/11,30.3,31.125,29.65,31.07,31.07,-0.35%,224737
+2015/9/14,30.25,30.28,29.9,30.25,30.25,-2.64%,74172
+2015/9/15,29.81,30.18,29.731,30.16,30.16,-0.30%,77776
+2015/9/16,31.46,32.54,31.43,32.19,32.19,6.73%,265839
+2015/9/17,32.28,33.85,32.18,33.17,33.17,3.04%,382641
+2015/9/18,34.05,34.05,33.06,33.33,33.33,0.48%,188123
+2015/9/21,33.4,33.68,33.33,33.39,33.39,0.18%,111914
+2015/9/22,31.9,31.91,31.46,31.74,31.74,-4.94%,151653
+2015/9/23,32.14,32.25,31.57,31.63,31.63,-0.35%,77360
+2015/9/24,32.2,33.408,32.16,33.11,33.11,4.68%,196577
+2015/9/25,33.08,33.4,32.73,32.93,32.93,-0.54%,67881
+2015/9/28,30.91,31.08,30.42,30.8,30.8,-6.47%,201879
+2015/9/29,30.75,31.34,30.75,30.955,30.955,0.50%,86306
+2015/9/30,30.67,31.44,30.26,30.53,30.53,-1.37%,136208
+2015/10/1,30.95,31.25,30.331,30.61,30.61,0.26%,144499
+2015/10/2,32,33.75,32,33.45,33.45,9.28%,331681
+2015/10/5,35.29,35.58,34.5,35.18,35.18,5.17%,340327
+2015/10/6,36.25,37.25,35.89,35.98,35.98,2.27%,388213
+2015/10/7,36.47,37.35,36.29,36.96,36.96,2.72%,139479
+2015/10/8,35.13,36.1,35.01,35.49,35.49,-3.98%,250042
+2015/10/9,36.21,36.32,35.499,36.07,36.07,1.63%,159953
+2015/10/12,37.08,37.08,35.91,36.122,36.122,0.14%,209501
+2015/10/13,36.25,36.77,36.22,36.3,36.3,0.49%,72701
+2015/10/14,37,37.7,36.992,37.52,37.52,3.36%,337785
+2015/10/15,37.18,37.64,36.96,37.34,37.34,-0.48%,136415
+2015/10/16,37.28,37.566,36.79,36.83,36.83,-1.37%,81988
+2015/10/19,36.48,36.6,35.513,35.96,35.96,-2.36%,144572
+2015/10/20,36.05,36.57,35.593,36.34,36.34,1.06%,122002
+2015/10/21,35.54,35.564,35.06,35.35,35.35,-2.72%,95557
+2015/10/22,35.75,36.278,35.65,36.01,36.01,1.87%,69152
+2015/10/23,36.01,36.16,35.45,36.07,36.07,0.17%,93609
+2015/10/26,36.43,36.487,35.96,36.01,36.01,-0.17%,93458
+2015/10/27,35.9,36.37,35.801,36.09,36.09,0.22%,64732
+2015/10/28,37.15,38.32,35.264,36.63,36.63,1.50%,365981
+2015/10/29,35.27,35.68,34.633,34.76,34.76,-5.11%,199199
+2015/10/30,34.68,34.87,34.34,34.49,34.49,-0.78%,122683
+2015/11/2,33.85,34.18,33.332,34.05,34.05,-1.28%,197002
+2015/11/3,33.62,33.7,33.109,33.41,33.41,-1.88%,186701
+2015/11/4,33.35,33.41,32.554,32.58,32.58,-2.48%,236972
+2015/11/5,32.21,32.458,31.91,32.14,32.14,-1.35%,140714
+2015/11/6,31.32,31.39,31.01,31.13,31.13,-3.14%,231604
+2015/11/9,30.6,30.67,29.81,30.28,30.28,-2.73%,220382
+2015/11/10,29.45,29.88,29.29,29.7,29.7,-1.92%,418124
+2015/11/11,29.59,29.59,29.11,29.22,29.22,-1.62%,313543
+2015/11/12,29.01,30.1,28.84,29.25,29.25,0.10%,244813
+2015/11/13,28.99,29.094,28.8,28.94,28.94,-1.06%,155116
+2015/11/16,29.13,29.22,28.84,29.13,29.13,0.66%,115001
+2015/11/17,29.17,29.17,28.5,28.87,28.87,-0.89%,231345
+2015/11/18,28.56,28.92,28.18,28.73,28.73,-0.48%,197559
+2015/11/19,29.05,29.69,29.05,29.09,29.09,1.25%,295555
+2015/11/20,29.02,29.08,28.35,28.61,28.61,-1.65%,138698
+2015/11/23,28.32,28.76,28.14,28.45,28.45,-0.56%,106262
+2015/11/24,28.8,29.215,28.62,28.71,28.71,0.91%,124480
+2015/11/25,28.31,28.87,28.23,28.78,28.78,0.24%,230358
+2015/11/27,28.13,28.6,28.051,28.43,28.43,-1.22%,32419
+2015/11/30,28.48,28.63,28.23,28.33,28.33,-0.35%,230268
+2015/12/1,28.7,28.751,28.33,28.68,28.68,1.24%,141651
+2015/12/2,28.28,28.35,27.67,28.07,28.07,-2.13%,245418
+2015/12/3,28.32,28.61,27.858,28.45,28.45,1.35%,123286
+2015/12/4,29.23,30.44,29.13,30.22,30.22,6.22%,445723
+2015/12/7,29.86,29.95,28.938,29.04,29.04,-3.90%,262494
+2015/12/8,28.93,29.04,28.4,28.55,28.55,-1.69%,107817
+2015/12/9,29.24,29.24,28.48,28.54,28.54,-0.04%,79528
+2015/12/10,28.45,28.639,28.31,28.31,28.31,-0.81%,68831
+2015/12/11,27.18,27.79,27.12,27.69,27.69,-2.19%,184420
+2015/12/14,27.24,27.24,26.64,26.67,26.67,-3.68%,187275
+2015/12/15,26.81,27.2,26.71,26.9,26.9,0.86%,94198
+2015/12/16,28.28,29.04,27.9,28.43,28.43,5.69%,280491
+2015/12/17,27.24,27.349,26.55,26.67,26.67,-6.19%,191787
+2015/12/18,27.34,28.64,27.34,28.25,28.25,5.92%,204412
+2015/12/21,28.77,29.11,28.638,28.9,28.9,2.30%,112379
+2015/12/22,29.14,29.16,28.789,28.86,28.86,-0.14%,87973
+2015/12/23,28.83,29.132,28.64,29.02,29.02,0.55%,55483
+2015/12/24,29.2,29.36,29.1,29.27,29.27,0.86%,126921
+2015/12/28,27.95,27.96,27.26,27.54,27.54,-5.91%,193817
+2015/12/29,27.81,27.936,27.428,27.48,27.48,-0.22%,122791
+2015/12/30,27.08,27.26,27,27.15,27.15,-1.20%,120158
+2015/12/31,27.06,27.36,27.039,27.08,27.08,-0.26%,124821
+2016/1/4,28.28,28.48,27.14,27.15,27.15,0.26%,201120
+2016/1/5,27.55,27.85,27.348,27.66,27.66,1.88%,75842
+2016/1/6,27.76,28.33,27.448,27.79,27.79,0.47%,120895
+2016/1/7,28.18,29.26,27.96,28.97,28.97,4.25%,379686
+2016/1/8,28.03,28.12,27.3,27.54,27.54,-4.94%,283660
+2016/1/11,27.82,27.9,27.105,27.28,27.28,-0.94%,97394
+2016/1/12,27.02,27.12,26.75,26.99,26.99,-1.06%,91854
+2016/1/13,27.61,28.5,27.51,28.39,28.39,5.19%,209828
+2016/1/14,27.11,27.22,26.74,27.119,27.119,-4.48%,196528
+2016/1/15,28.06,28.11,27.23,27.31,27.31,0.70%,193455
+2016/1/19,28.21,28.25,27.76,27.98,27.98,2.45%,177123
+2016/1/20,28.03,28.5,27.88,28.33,28.33,1.25%,185711
+2016/1/21,27.54,28.24,27.24,28.24,28.24,-0.32%,192729
+2016/1/22,28.56,29.036,27.793,27.82,27.82,-1.49%,236640
+2016/1/25,28.5,28.73,28.4,28.69,28.69,3.13%,133886
+2016/1/26,29.07,29.92,29.05,29.75,29.75,3.69%,240118
+2016/1/27,29.59,29.97,29.15,29.65,29.65,-0.34%,209016
+2016/1/28,28.39,28.64,28.32,28.5,28.5,-3.88%,285978
+2016/1/29,28.46,28.749,28.26,28.6,28.6,0.35%,146935
+2016/2/1,28.72,29.2,28.52,28.97,28.97,1.29%,158677
+2016/2/2,28.92,29.115,28.45,28.72,28.72,-0.86%,125835
+2016/2/3,29.27,30.79,29.2,30.14,30.14,4.94%,356803
+2016/2/4,31.03,31.21,30.65,31.1,31.1,3.19%,344729
+2016/2/5,30.31,31.86,30.07,31.82,31.82,2.32%,261659
+2016/2/8,32.49,33.49,32.431,32.95,32.95,3.55%,380898
+2016/2/9,33.11,33.434,32.314,32.44,32.44,-1.55%,237067
+2016/2/10,32.48,32.76,31.86,32.73,32.73,0.89%,146273
+2016/2/11,34.49,35.55,33.72,34.45,34.45,5.26%,529461
+2016/2/12,34.47,34.9,34.16,34.56,34.56,0.32%,169915
+2016/2/16,33.12,33.219,32.27,32.41,32.41,-6.22%,436148
+2016/2/17,32.58,33.068,32.55,32.58,32.58,0.52%,133402
+2016/2/18,32.51,33.78,32.29,33.55,33.55,2.98%,264548
+2016/2/19,32.86,33.268,32.84,32.99,32.99,-1.67%,127825
+2016/2/22,31.68,32.4,31.52,32.09,32.09,-2.73%,182448
+2016/2/23,32.41,32.73,32.23,32.48,32.48,1.22%,159114
+2016/2/24,33.38,33.98,32.14,32.39,32.39,-0.28%,228966
+2016/2/25,31.84,32.229,31.6,31.97,31.97,-1.30%,113352
+2016/2/26,31.59,31.6,30.02,30.2,30.2,-5.54%,343113
+2016/2/29,30.22,31.03,30.14,31.03,31.03,2.75%,140943
+2016/3/1,31.06,31.06,30.199,30.79,30.79,-0.77%,175315
+2016/3/2,30.85,31.429,30.72,31.18,31.18,1.27%,127753
+2016/3/3,31.24,32.67,31.24,32.31,32.31,3.62%,349482
+2016/3/4,33.07,34.68,32.91,33.4,33.4,3.37%,561764
+2016/3/7,33.97,34.36,33.557,34,34,1.80%,257262
+2016/3/8,33.77,33.87,32.68,32.74,32.74,-3.71%,218256
+2016/3/9,32.3,33.069,32.05,32.38,32.38,-1.10%,167389
+2016/3/10,33.08,33.93,33.04,33.64,33.64,3.89%,167069
+2016/3/11,33.92,34.02,33.16,33.21,33.21,-1.28%,112102
+2016/3/14,34.45,34.58,32.38,32.53,32.53,-2.05%,313050
+2016/3/15,32.22,32.5,32.03,32.37,32.37,-0.49%,118227
+2016/3/16,32.15,34,32.054,33.87,33.87,4.63%,175832
+2016/3/17,34.95,35.64,34.4,35.05,35.05,3.48%,572677
+2016/3/18,34.99,35.07,34.33,34.61,34.61,-1.26%,364948
+2016/3/21,34.51,34.95,34.3,34.75,34.75,0.40%,126418
+2016/3/22,34.97,35.28,34.41,34.94,34.94,0.55%,228088
+2016/3/23,32.87,32.919,32.1,32.12,32.12,-8.07%,356508
+2016/3/24,32.43,32.5,31.8,31.83,31.83,-0.90%,151247
+2016/3/28,32.43,32.62,31.81,31.92,31.92,0.28%,220869
+2016/3/29,32.14,32.58,31.58,32.54,32.54,1.94%,178976
+2016/3/30,32.56,32.836,31.86,31.98,31.98,-1.72%,157647
+2016/3/31,33,33.17,32.65,32.82,32.82,2.63%,130609
+2016/4/1,31.02,31.51,30.2,31.39,31.39,-4.36%,401826
+2016/4/4,31.28,31.43,30.775,30.79,30.79,-1.91%,134243
+2016/4/5,31.81,31.81,31.44,31.68,31.68,2.89%,181346
+2016/4/6,31.24,31.84,31.04,31.37,31.37,-0.98%,121023
+2016/4/7,32.22,32.6,31.7,31.94,31.94,1.82%,193013
+2016/4/8,32.01,32.69,31.99,32.56,32.56,1.94%,158341
+2016/4/11,34.02,35.17,34,34.95,34.95,7.34%,391851
+2016/4/12,35.51,36.24,35.178,36.125,36.125,3.36%,412827
+2016/4/13,36.46,36.709,35.64,36.09,36.09,-0.10%,297424
+2016/4/14,36.06,36.36,35.645,35.8,35.8,-0.80%,152301
+2016/4/15,36.11,36.92,35.513,36.33,36.33,1.48%,181185
+2016/4/18,36.52,36.66,36.12,36.19,36.19,-0.39%,152161
+2016/4/19,39.83,39.89,39.12,39.52,39.52,9.20%,536409
+2016/4/20,40.06,40.615,39.55,39.76,39.76,0.61%,515780
+2016/4/21,41.04,41.04,38.455,39.82,39.82,0.15%,945326
+2016/4/22,40.87,41.38,39.01,39.5,39.5,-0.80%,483102
+2016/4/25,39.84,40.3,39.3,39.61,39.61,0.28%,217941
+2016/4/26,40,40.4,39.64,40.21,40.21,1.51%,145219
+2016/4/27,40.79,41.216,39.95,40.74,40.74,1.32%,315058
+2016/4/28,41.33,42.71,41.168,42.55,42.55,4.44%,486470
+2016/4/29,43.47,44.23,43.07,43.6,43.6,2.47%,485649
+2016/5/2,43.48,43.48,41.87,41.94,41.94,-3.81%,353666
+2016/5/3,42.5,42.5,41.02,41.6,41.6,-0.81%,226571
+2016/5/4,41.33,41.683,40.68,41.2,41.2,-0.96%,252566
+2016/5/5,42.36,42.42,40.7,41.23,41.23,0.07%,181886
+2016/5/6,41.29,42.353,41.173,41.77,41.77,1.31%,231866
+2016/5/9,40.1,40.1,39.2,39.36,39.36,-5.77%,207074
+2016/5/10,39.87,40.26,39.6,40.08,40.08,1.83%,125200
+2016/5/11,41.5,41.93,40.8,41.38,41.38,3.24%,173914
+2016/5/12,41.26,41.47,39.58,39.81,39.81,-3.79%,175566
+2016/5/13,39.48,40.03,39.04,39.93,39.93,0.30%,112907
+2016/5/16,41.1,41.305,39.96,40.11,40.11,0.45%,181927
+2016/5/17,40.18,41.08,40.05,40.55,40.55,1.10%,129439
+2016/5/18,39.54,40.15,38,38.69,38.69,-4.59%,239610
+2016/5/19,36.7,37.3,36.38,37.09,37.09,-4.14%,574935
+2016/5/20,37.9,37.9,36.726,37.23,37.23,0.38%,134500
+2016/5/23,36.5,36.9,36.31,36.71,36.71,-1.40%,131474
+2016/5/24,36.31,36.79,35.8,35.9,35.9,-2.21%,194871
+2016/5/25,36.11,36.5,35.99,36.235,36.235,0.93%,112941
+2016/5/26,37.2,37.43,36.221,36.31,36.31,0.21%,165791
+2016/5/27,36.05,36.24,35.5,35.77,35.77,-1.49%,163275
+2016/5/31,35.1,35.3,34.66,34.76,34.76,-2.82%,218454
+2016/6/1,34.79,35.01,34.074,34.75,34.75,-0.03%,209187
+2016/6/2,34.58,35.01,34.58,34.88,34.88,0.37%,111820
+2016/6/3,36.53,36.79,36.21,36.61,36.61,4.96%,321660
+2016/6/6,36.81,37.01,36.481,36.94,36.94,0.90%,272781
+2016/6/7,36.48,36.91,36.26,36.63,36.63,-0.84%,258099
+2016/6/8,39.23,39.72,39,39.57,39.57,8.03%,395987
+2016/6/9,39.7,40.81,39.58,40.72,40.72,2.91%,296594
+2016/6/10,40.79,41.09,40.25,40.76,40.76,0.10%,236808
+2016/6/13,40.99,41.39,40.69,41.26,41.26,1.23%,207692
+2016/6/14,41.45,41.45,40.7,41.07,41.07,-0.46%,114716
+2016/6/15,41.49,42.15,41.23,41.85,41.85,1.90%,203996
+2016/6/16,42.93,43.04,39.85,39.95,39.95,-4.54%,420350
+2016/6/17,41.16,41.43,40.355,41.39,41.39,3.60%,216726
+2016/6/20,40.87,41.78,40.82,41.59,41.59,0.48%,183615
+2016/6/21,40.62,40.8,40,40.33,40.33,-3.03%,138493
+2016/6/22,40.34,40.74,40.26,40.45,40.45,0.30%,69260
+2016/6/23,40.51,40.905,40.5,40.73,40.73,0.69%,60811
+2016/6/24,43.47,43.59,42.22,42.75,42.75,4.96%,351843
+2016/6/27,42.73,42.87,42.08,42.6,42.6,-0.35%,205544
+2016/6/28,42.62,43.04,42.49,42.77,42.77,0.40%,136234
+2016/6/29,44.91,45.82,44.57,45.06,45.06,5.35%,401402
+2016/6/30,45.61,47.789,45.52,47.67,47.67,5.79%,344573
+2016/7/1,49.95,53.26,49.725,52.25,52.25,9.61%,1144217
+2016/7/5,52.99,54.12,51.92,53.45,53.45,2.30%,823205
+2016/7/6,53.63,55.018,52.99,54.39,54.39,1.76%,624252
+2016/7/7,53,53.1,50.8,51.96,51.96,-4.47%,656772
+2016/7/8,52.86,54.84,52,54.84,54.84,5.54%,559143
+2016/7/11,54.9,56.147,54.8,55.15,55.15,0.57%,508703
+2016/7/12,55.58,55.94,53.485,54.1,54.1,-1.90%,315564
+2016/7/13,55.44,55.83,54.475,55.7,55.7,2.96%,275503
+2016/7/14,54.25,55.22,53.97,54.94,54.94,-1.36%,320315
+2016/7/15,54.11,54.524,53.61,54.07,54.07,-1.58%,226643
+2016/7/18,53.05,54.15,53.01,54.09,54.09,0.04%,219052
+2016/7/19,53,53.6,52.9,53.05,53.05,-1.92%,177340
+2016/7/20,50.77,51.31,50.14,50.43,50.43,-4.94%,351311
+2016/7/21,50.01,52.75,49.93,52.73,52.73,4.56%,283225
+2016/7/22,51.53,51.886,51.16,51.51,51.51,-2.31%,113526
+2016/7/25,50.48,51.84,49.8,50.78,50.78,-1.42%,210421
+2016/7/26,51.73,51.78,51.32,51.56,51.56,1.54%,310366
+2016/7/27,53.45,55.58,52.25,55.34,55.34,7.33%,629489
+2016/7/28,54.98,55.2,53.85,54.51,54.51,-1.50%,305910
+2016/7/29,54.75,55.46,53.67,55.21,55.21,1.28%,314478
+2016/8/1,55.87,56.339,55.23,55.63,55.63,0.76%,299164
+2016/8/2,56.95,57.26,56.412,56.55,56.55,1.65%,301474
+2016/8/3,56.29,56.379,55.267,55.48,55.48,-1.89%,188948
+2016/8/4,54.67,55.7,54.65,55.15,55.15,-0.59%,123155
+2016/8/5,52.89,52.89,51.528,51.53,51.53,-6.56%,524227
+2016/8/8,51.7,52.41,50.98,51.64,51.64,0.21%,489536
+2016/8/9,52.02,52.5,51.93,52.31,52.31,1.30%,125487
+2016/8/10,54.68,54.86,53.75,53.95,53.95,3.14%,206143
+2016/8/11,53.96,54.5,52.73,52.81,52.81,-2.11%,240952
+2016/8/12,53.79,54.01,51.22,51.5,51.5,-2.48%,305300
+2016/8/15,51.85,52.34,51.727,52.03,52.03,1.03%,83361
+2016/8/16,51.77,52.66,51.5,51.92,51.92,-0.21%,174483
+2016/8/17,51.5,51.88,49.5,51.18,51.18,-1.43%,295712
+2016/8/18,51.69,52.17,51.308,51.62,51.62,0.86%,151339
+2016/8/19,49.69,50.044,49.23,49.32,49.32,-4.46%,180806
+2016/8/22,47.59,47.62,46.97,47.3,47.3,-4.10%,264782
+2016/8/23,47.84,47.97,47.05,47.12,47.12,-0.38%,209751
+2016/8/24,46.3,46.31,45.37,45.49,45.49,-3.46%,288629
+2016/8/25,45.34,45.85,45.34,45.525,45.525,0.08%,101891
+2016/8/26,46.32,47.98,45.35,45.95,45.95,0.93%,266796
+2016/8/29,45.98,47.089,45.74,46.87,46.87,2.00%,108150
+2016/8/30,46.34,46.68,45.6,45.73,45.73,-2.43%,274912
+2016/8/31,45.79,46.35,45.76,45.91,45.91,0.39%,83170
+2016/9/1,45.93,47.288,45.82,47.03,47.03,2.44%,139184
+2016/9/2,48.94,50,48.31,49.68,49.68,5.63%,275534
+2016/9/6,50.8,53.35,50.66,52.98,52.98,6.64%,503449
+2016/9/7,52.48,52.61,50.98,51.54,51.54,-2.72%,200564
+2016/9/8,51.5,51.93,50.342,50.68,50.68,-1.67%,144343
+2016/9/9,50,50,47.79,47.79,47.79,-5.70%,287672
+2016/9/12,46.9,48.38,46.45,48.11,48.11,0.67%,307904
+2016/9/13,47.72,47.739,46.321,46.61,46.61,-3.12%,182906
+2016/9/14,47.35,47.87,47.1,47.32,47.32,1.52%,87775
+2016/9/15,47.32,47.96,46.54,47.39,47.39,0.15%,132491
+2016/9/16,46.09,46.55,45.74,46.35,46.35,-2.19%,179796
+2016/9/19,48.49,48.81,48.1,48.22,48.22,4.03%,162063
+2016/9/20,47.84,48.662,47.756,48.57,48.57,0.73%,54421
+2016/9/21,50.23,51.78,50,51.61,51.61,6.26%,310672
+2016/9/22,52.33,52.75,51.59,51.85,51.85,0.47%,200394
+2016/9/23,51.58,51.61,50.27,50.66,50.66,-2.30%,136448
+2016/9/26,50.36,50.611,49.03,49.15,49.15,-2.98%,131797
+2016/9/27,48.38,48.542,47.13,47.97,47.97,-2.40%,178367
+2016/9/28,47.5,48.287,46.805,48.11,48.11,0.29%,185024
+2016/9/29,47.79,48.31,47.316,47.7,47.7,-0.85%,168198
+2016/9/30,50.58,50.592,47.748,48.11,48.11,0.86%,271166
+2016/10/3,47.52,47.52,45.75,46.34,46.34,-3.68%,258126
+2016/10/4,44.82,44.97,40.98,41.56,41.56,-10.32%,469662
+2016/10/5,41.7,41.87,40.2,41.15,41.15,-0.99%,243369
+2016/10/6,39.53,39.627,38.115,39.06,39.06,-5.08%,412286
+2016/10/7,40.22,40.48,38.06,39.8,39.8,1.89%,276386
+2016/10/10,40.48,40.92,40.35,40.44,40.44,1.61%,138619
+2016/10/11,40.19,40.32,39.6,39.67,39.67,-1.90%,107987
+2016/10/12,39.86,40.27,39.44,40.03,40.03,0.91%,123466
+2016/10/13,39.89,40.03,39.41,39.85,39.85,-0.45%,374048
+2016/10/14,39.6,40.12,39.238,39.62,39.62,-0.58%,157347
+2016/10/17,39.51,39.74,39.3,39.57,39.57,-0.13%,56322
+2016/10/18,40.16,40.7,39.83,40.37,40.37,2.02%,135736
+2016/10/19,40.75,40.91,40.14,40.62,40.62,0.62%,121531
+2016/10/20,40.79,40.79,39.55,39.97,39.97,-1.60%,136488
+2016/10/21,39.89,40.04,39.57,39.99,39.99,0.05%,138218
+2016/10/24,41.67,41.85,39.95,40.24,40.24,0.63%,149317
+2016/10/25,40.64,41.21,40.53,41.05,41.05,2.01%,136519
+2016/10/26,40.84,40.95,40.1,40.3,40.3,-1.83%,102897
+2016/10/27,40.45,40.5,40.1,40.35,40.35,0.12%,75965
+2016/10/28,40.83,41.66,40.34,41.03,41.03,1.69%,165329
+2016/10/31,41.36,41.67,41.05,41.54,41.54,1.24%,69415
+2016/11/1,43.46,44.36,43.25,43.73,43.73,5.27%,244081
+2016/11/2,44.8,45.51,44.31,44.35,44.35,1.42%,358072
+2016/11/3,42.8,44,42.73,43.6,43.6,-1.69%,337837
+2016/11/4,43.86,44.2,43.521,43.82,43.82,0.50%,115727
+2016/11/7,42.98,43.15,42.04,42.97,42.97,-1.94%,198901
+2016/11/8,43.32,45.45,43.29,43.55,43.55,1.35%,203382
+2016/11/9,45.92,45.94,43.45,43.74,43.74,0.44%,371671
+2016/11/10,44.75,45.54,43.82,44.26,44.26,1.19%,206812
+2016/11/11,44.12,44.12,37.92,38.68,38.68,-12.61%,1431151
+2016/11/14,37.28,37.49,35.55,36.44,36.44,-5.79%,411743
+2016/11/15,36.75,37.68,36.554,37.49,37.49,2.88%,168493
+2016/11/16,37.49,37.49,36.5,36.86,36.86,-1.68%,133432
+2016/11/17,36.96,37.26,35.22,35.74,35.74,-3.04%,256935
+2016/11/18,35.51,35.7,34.64,35.2,35.2,-1.51%,150807
+2016/11/21,35.29,35.78,34.97,35.2,35.2,0.00%,146363
+2016/11/22,35.84,35.926,35.02,35.49,35.49,0.82%,141046
+2016/11/23,34.26,34.656,33.48,34.27,34.27,-3.44%,199199
+2016/11/25,35.09,35.15,34.655,34.79,34.79,1.52%,328246
+2016/11/28,35.14,35.67,34.79,35.35,35.35,1.61%,205969
+2016/11/29,34.61,35.8,34.53,35.37,35.37,0.06%,88205
+2016/11/30,35.38,35.52,34.5,34.78,34.78,-1.67%,317826
+2016/12/1,34.26,35.57,33.96,34.83,34.83,0.14%,206421
+2016/12/2,34.97,36.056,34.87,35.67,35.67,2.41%,282595
+2016/12/5,35.31,36.35,34.88,35.83,35.83,0.45%,289031
+2016/12/6,35.79,36.4,35.614,35.66,35.66,-0.47%,93685
+2016/12/7,37.22,37.9,37.135,37.5,37.5,5.16%,274985
+2016/12/8,36.97,37.25,36.75,36.92,36.92,-1.55%,96789
+2016/12/9,37.09,37.17,36,36.24,36.24,-1.84%,178720
+2016/12/12,37.42,37.649,37.125,37.17,37.17,2.57%,119571
+2016/12/13,37.26,37.41,35.91,36.46,36.46,-1.91%,143453
+2016/12/14,37.32,37.817,35.76,35.98,35.98,-1.32%,171939
+2016/12/15,32.72,33.068,32.061,32.51,32.51,-9.64%,461202
+2016/12/16,32.71,33.515,32.32,32.91,32.91,1.23%,254289
+2016/12/19,32.76,32.8,32.145,32.47,32.47,-1.34%,133684
+2016/12/20,31.05,32.87,31.05,32.79,32.79,0.99%,489666
+2016/12/21,32.88,33.05,32.12,32.3,32.3,-1.49%,116430
+2016/12/22,32,32.56,31.57,31.7,31.7,-1.86%,160086
+2016/12/23,31.58,31.68,31.25,31.36,31.36,-1.07%,106297
+2016/12/27,31.78,32.37,31.66,32.29,32.29,2.97%,132956
+2016/12/28,32.1,32.663,31.98,32.56,32.56,0.84%,161120
+2016/12/29,32.69,33.44,32.45,33.11,33.11,1.69%,291426
+2016/12/30,33.32,33.46,31.76,32.09,32.09,-3.08%,273405
+2017/1/3,32.64,34.42,32.53,33.66,33.66,4.89%,293366
+2017/1/4,34.1,34.5,33.83,34.21,34.21,1.63%,222201
+2017/1/5,34.91,35.33,34.51,34.88,34.88,1.96%,273845
+2017/1/6,34.15,34.67,33.95,34.34,34.34,-1.55%,144497
+2017/1/9,34.72,35.2,34.487,34.7,34.7,1.05%,131891
+2017/1/10,35.11,36.13,35.1,35.66,35.66,2.77%,238524
+2017/1/11,34.9,35.93,34.52,35.41,35.41,-0.70%,122885
+2017/1/12,35.87,36.3,35.39,35.57,35.57,0.45%,115078
+2017/1/13,35.15,35.77,34.78,35.69,35.69,0.34%,181922
+2017/1/17,36.92,37.4,36.768,37.25,37.25,4.37%,203755
+2017/1/18,37.26,37.91,36.624,36.81,36.81,-1.18%,154591
+2017/1/19,35.79,36.673,35.385,36.51,36.51,-0.81%,176853
+2017/1/20,36.54,37.14,36.132,36.79,36.79,0.77%,125201
+2017/1/23,37.02,37.3,36.87,37.25,37.25,1.25%,109435
+2017/1/24,37.19,37.697,36.55,36.9,36.9,-0.94%,123109
+2017/1/25,35.77,36.47,35.51,36.39,36.39,-1.38%,144868
+2017/1/26,35.61,35.97,35.19,35.55,35.55,-2.31%,116308
+2017/1/27,35.41,37.46,35.29,36.907,36.907,3.82%,240232
+2017/1/30,37.11,37.575,36.75,36.96,36.96,0.14%,102788
+2017/1/31,38.42,39.04,38.22,38.86,38.86,5.14%,227408
+2017/2/1,38.33,39.17,37.91,38.69,38.69,-0.44%,193280
+2017/2/2,39.25,39.37,38.17,38.41,38.41,-0.72%,166419
+2017/2/3,38.1,38.71,38.01,38.35,38.35,-0.16%,127967
+2017/2/6,39.11,39.64,38.87,39.603,39.603,3.27%,146954
+2017/2/7,39.31,39.78,39.271,39.47,39.47,-0.34%,147014
+2017/2/8,39.86,40.13,39.258,39.67,39.67,0.51%,147626
+2017/2/9,39.99,40,39.01,39.22,39.22,-1.13%,118596
+2017/2/10,39.2,40.75,39.2,40.49,40.49,3.24%,314554
+2017/2/13,40.3,40.3,39.6,39.85,39.85,-1.58%,177073
+2017/2/14,40.82,40.99,39.51,40.45,40.45,1.51%,239293
+2017/2/15,40.01,40.61,39.81,40.6,40.6,0.37%,98484
+2017/2/16,40.87,41.27,40.82,41.09,41.09,1.21%,100705
+2017/2/17,40.64,41,40.59,40.67,40.67,-1.02%,93676
+2017/2/21,40.14,41.04,39.93,40.53,40.53,-0.34%,137985
+2017/2/22,40.49,40.86,40.31,40.85,40.85,0.79%,166708
+2017/2/23,41.48,41.65,40.95,41.46,41.46,1.49%,150546
+2017/2/24,42.07,42.47,41.74,42.2,42.2,1.78%,257224
+2017/2/27,42.21,42.821,41.62,41.64,41.64,-1.33%,218592
+2017/2/28,42.31,42.654,42,42.09,42.09,1.08%,178572
+2017/3/1,41.9,42.64,41.9,42.39,42.39,0.71%,209291
+2017/3/2,41.9,42.217,39.07,39.34,39.34,-7.20%,582333
+2017/3/3,39.26,40.39,38.96,40.18,40.18,2.14%,214048
+2017/3/6,39.85,39.9,39.24,39.5,39.5,-1.69%,124112
+2017/3/7,38.55,38.78,38.11,38.16,38.16,-3.39%,200913
+2017/3/8,37.52,37.6,37.02,37.1,37.1,-2.78%,265940
+2017/3/9,37.08,37.15,35.82,35.82,35.82,-3.45%,227677
+2017/3/10,35.86,36.29,35.59,36.23,36.23,1.14%,199685
+2017/3/13,36.01,36.157,35.844,35.95,35.95,-0.77%,105525
+2017/3/14,35.88,36.125,35.51,35.54,35.54,-1.14%,63382
+2017/3/15,35.64,37.57,35.32,37.49,37.49,5.49%,331369
+2017/3/16,38.16,38.16,37.1,37.36,37.36,-0.35%,149958
+2017/3/17,37.47,37.8,37.42,37.64,37.64,0.75%,102199
+2017/3/20,37.75,37.91,37.53,37.839,37.839,0.53%,141422
+2017/3/21,38.27,38.568,38.14,38.25,38.25,1.09%,166063
+2017/3/22,38.27,38.48,38.07,38.31,38.31,0.16%,118100
+2017/3/23,38.83,38.92,38.353,38.52,38.52,0.55%,115364
+2017/3/24,38.74,39.388,38.66,39.25,39.25,1.90%,158238
+2017/3/27,40.65,40.9,40.37,40.81,40.81,3.97%,194954
+2017/3/28,41.05,41.39,40.706,40.9,40.9,0.22%,201393
+2017/3/29,40.79,41.4,40.71,41.36,41.36,1.12%,90901
+2017/3/30,40.92,41.6,40.8,40.85,40.85,-1.23%,104857
+2017/3/31,41.23,41.47,41.105,41.23,41.23,0.93%,194101
+2017/4/3,41.06,41.45,41.06,41.3,41.3,0.17%,99816
+2017/4/4,41.59,41.94,41.17,41.64,41.64,0.82%,58800
+2017/4/5,41.15,41.74,40.89,41.66,41.66,0.05%,156093
+2017/4/6,41.11,41.535,40.973,41.34,41.34,-0.77%,52834
+2017/4/7,41.93,42.04,39.61,40.15,40.15,-2.88%,243943
+2017/4/10,39.63,40.091,39.127,39.94,39.94,-0.52%,153939
+2017/4/11,40.46,41.65,40.43,41.5,41.5,3.91%,143493
+2017/4/12,41.71,42.22,41.3,42.16,42.16,1.59%,161397
+2017/4/13,42.67,42.814,42.11,42.54,42.54,0.90%,150879
+2017/4/17,42.53,42.79,41.88,42.08,42.08,-1.08%,133504
+2017/4/18,41.94,42.05,40.47,41.57,41.57,-1.21%,266067
+2017/4/19,41.3,41.3,40.614,40.73,40.73,-2.02%,126415
+2017/4/20,40.48,40.91,39.55,40.21,40.21,-1.28%,270236
+2017/4/21,39.84,39.97,39.3,39.96,39.96,-0.62%,203399
+2017/4/24,39.2,39.86,38.93,39.81,39.81,-0.38%,149375
+2017/4/25,38.68,38.992,38.14,38.48,38.48,-3.34%,167654
+2017/4/26,38,38.03,37.16,37.92,37.92,-1.46%,255486
+2017/4/27,37.56,37.56,36.945,37.02,37.02,-2.37%,182338
+2017/4/28,36.75,37.016,36.47,36.71,36.71,-0.84%,117479
+2017/5/1,36.32,36.6,34.93,35.289,35.289,-3.87%,358521
+2017/5/2,35.2,35.23,34.84,35.04,35.04,-0.71%,115323
+2017/5/3,34.36,34.42,33.48,33.55,33.55,-4.25%,326225
+2017/5/4,33,33.42,32.5,32.83,32.83,-2.15%,248892
+2017/5/5,32.85,33.19,32.55,33.19,33.19,1.10%,192098
+2017/5/8,32.83,32.95,32.61,32.76,32.76,-1.30%,167256
+2017/5/9,32.5,32.5,31.92,32.29,32.29,-1.43%,220968
+2017/5/10,32.66,32.676,32.38,32.54,32.54,0.77%,184688
+2017/5/11,32.59,32.97,32.5,32.9,32.9,1.11%,245803
+2017/5/12,33.46,33.6,33.22,33.37,33.37,1.43%,205536
+2017/5/15,34.74,34.77,34.069,34.14,34.14,2.31%,261149
+2017/5/16,34.5,35.14,34.404,34.94,34.94,2.34%,340704
+2017/5/17,35.63,35.8,34.75,35.22,35.22,0.80%,349750
+2017/5/18,34.65,34.73,33.35,34.05,34.05,-3.32%,215917
+2017/5/19,34.99,35.06,34.58,35,35,2.79%,215985
+2017/5/22,35.8,36.48,35.68,36.25,36.25,3.57%,209340
+2017/5/23,36.77,36.9,35.775,35.96,35.96,-0.80%,199584
+2017/5/24,35.79,36.46,35.69,36.39,36.39,1.20%,133217
+2017/5/25,36.5,36.62,36.195,36.29,36.29,-0.27%,53938
+2017/5/26,36.95,37.2,36.602,36.95,36.95,1.82%,189270
+2017/5/30,36.89,37.505,36.89,37.32,37.32,1.00%,159514
+2017/5/31,36.68,37.32,36.62,36.91,36.91,-1.10%,138430
+2017/6/1,35.96,36.97,35.78,36.89,36.89,-0.05%,159720
+2017/6/2,37.24,38.01,37.15,37.76,37.76,2.36%,196906
+2017/6/5,38.02,38.32,37.801,37.93,37.93,0.45%,73964
+2017/6/6,38.42,38.7,38.3,38.5,38.5,1.50%,160333
+2017/6/7,38.33,38.59,37.7,38.08,38.08,-1.09%,193491
+2017/6/8,38.17,38.17,36.71,37.2,37.2,-2.31%,163175
+2017/6/9,36.44,36.63,36.24,36.42,36.42,-2.10%,154625
+2017/6/12,35.75,35.89,35.043,35.35,35.35,-2.94%,185700
+2017/6/13,34.38,35.07,34.33,34.92,34.92,-1.22%,163524
+2017/6/14,36.38,36.6,34.81,34.9,34.9,-0.06%,289429
+2017/6/15,34.35,34.84,34.18,34.62,34.62,-0.80%,145841
+2017/6/16,34.25,34.28,34.03,34.18,34.18,-1.27%,169478
+2017/6/19,33.71,33.76,33.35,33.38,33.38,-2.34%,172280
+2017/6/20,33.29,33.46,33,33.26,33.26,-0.36%,124432
+2017/6/21,32.97,33.29,32.95,33.13,33.13,-0.39%,69428
+2017/6/22,33.73,33.91,33.51,33.75,33.75,1.87%,161986
+2017/6/23,34.32,34.42,34.12,34.22,34.22,1.39%,152622
+2017/6/26,33.75,33.95,33.618,33.72,33.72,-1.46%,96996
+2017/6/27,33.94,34.44,33.66,34.21,34.21,1.45%,81735
+2017/6/28,34.58,34.73,34.31,34.73,34.73,1.52%,94995
+2017/6/29,33.97,34.39,33.82,33.91,33.91,-2.36%,96379
+2017/6/30,33.82,34.052,33.791,33.82,33.82,-0.27%,64851
+2017/7/3,32.39,32.56,31.75,31.95,31.95,-5.53%,254083
+2017/7/5,31.08,31.53,30.924,31.53,31.53,-1.31%,240600
+2017/7/6,31.45,31.45,31.1,31.41,31.41,-0.38%,153183
+2017/7/7,30.65,30.7,28.85,29.72,29.72,-5.38%,411783
+2017/7/10,28.64,30.18,28.47,29.98,29.98,0.87%,255020
+2017/7/11,30,30.69,29.74,30.66,30.66,2.27%,239041
+2017/7/12,31,31.19,30.78,30.93,30.93,0.88%,112478
+2017/7/13,30.89,30.89,30.03,30.14,30.14,-2.55%,227163
+2017/7/14,31.36,31.53,30.7,31.05,31.05,3.02%,121248
+2017/7/17,31.8,31.937,31.61,31.66,31.66,1.96%,151995
+2017/7/18,32.19,32.48,31.99,32.23,32.23,1.80%,135813
+2017/7/19,32.48,32.61,32.01,32.36,32.36,0.40%,83031
+2017/7/20,32.35,32.815,31.864,32.4,32.4,0.12%,174231
+2017/7/21,32.92,33.22,32.81,33.11,33.11,2.19%,180007
+2017/7/24,33.28,33.5,32.9,33.03,33.03,-0.24%,82768
+2017/7/25,33.2,33.56,32.91,33.12,33.12,0.27%,78081
+2017/7/26,32.9,33.865,32.785,33.77,33.77,1.96%,151892
+2017/7/27,34.2,34.3,33.33,33.47,33.47,-0.89%,138924
+2017/7/28,33.74,34.11,33.66,34.01,34.01,1.61%,203839
+2017/7/31,34.34,34.6,34.22,34.43,34.43,1.23%,112439
+2017/8/1,33.95,34.44,33.85,33.93,33.93,-1.45%,102860
+2017/8/2,33.49,34.07,33.28,33.35,33.35,-1.71%,145461
+2017/8/3,33.42,33.8,33.42,33.48,33.48,0.39%,100963
+2017/8/4,32.75,32.8,31.79,32.08,32.08,-4.18%,198696
+2017/8/7,31.54,32.11,31.54,31.87,31.87,-0.65%,55340
+2017/8/8,32.52,32.84,31.96,32.74,32.74,2.73%,151812
+2017/8/9,33.98,34.67,33.9,34.58,34.58,5.62%,203521
+2017/8/10,35.72,35.94,35.07,35.32,35.32,2.14%,349316
+2017/8/11,35.03,35.43,34.69,35.42,35.42,0.28%,132988
+2017/8/14,35.27,35.57,34.982,35.27,35.27,-0.42%,148561
+2017/8/15,33.26,33.89,33.23,33.51,33.51,-4.99%,181069
+2017/8/16,33.68,35.36,33.68,35.19,35.19,5.01%,177429
+2017/8/17,35.37,35.54,34.77,35.04,35.04,-0.43%,102294
+2017/8/18,35.41,35.6,34.79,34.92,34.92,-0.34%,179884
+2017/8/21,35.14,35.4,34.773,34.89,34.89,-0.09%,91038
+2017/8/22,35.11,35.245,34.36,34.82,34.82,-0.20%,70699
+2017/8/23,35.2,35.22,34.739,35.16,35.16,0.98%,59120
+2017/8/24,34.67,34.85,34.34,34.65,34.65,-1.45%,116328
+2017/8/25,35.44,35.46,33.71,34.99,34.99,0.98%,134066
+2017/8/28,35.59,36.81,35.5,36.72,36.72,4.94%,225918
+2017/8/29,37.45,37.48,35.93,36.31,36.31,-1.12%,256930
+2017/8/30,36.44,36.674,36.3,36.51,36.51,0.55%,99137
+2017/8/31,36.49,37.35,36.49,37.31,37.31,2.19%,139425
+2017/9/1,37.6,37.87,36.918,37.71,37.71,1.07%,128575
+2017/9/5,38.58,38.989,38.2,38.48,38.48,2.04%,229809
+2017/9/6,38.75,38.88,38.14,38.3,38.3,-0.47%,144486
+2017/9/7,38.74,39.51,38.74,39.29,39.29,2.58%,217835
+2017/9/8,39.4,39.44,38.46,38.98,38.98,-0.79%,189553
+2017/9/11,38.03,38.5,37.76,37.83,37.83,-2.95%,226043
+2017/9/12,38.06,38.405,37.93,38.29,38.29,1.22%,79566
+2017/9/13,38.01,38.02,37.38,37.74,37.74,-1.44%,111712
+2017/9/14,37.48,37.9,37.4,37.76,37.76,0.05%,40097
+2017/9/15,37.52,37.54,37.09,37.19,37.19,-1.51%,110527
+2017/9/18,36.08,36.14,34.89,35.48,35.48,-4.60%,218128
+2017/9/19,35.49,36.003,35.43,35.85,35.85,1.04%,58672
+2017/9/20,35.67,36.115,34.464,35.12,35.12,-2.04%,142627
+2017/9/21,34.21,34.72,34.06,34.49,34.49,-1.79%,118575
+2017/9/22,34.36,34.647,34.268,34.53,34.53,0.12%,54188
+2017/9/25,34.03,35.369,33.95,35.2,35.2,1.94%,180753
+2017/9/26,34.47,34.47,33.73,33.93,33.93,-3.61%,167118
+2017/9/27,33.58,34.2,33.55,33.58,33.58,-1.03%,84844
+2017/9/28,33.76,34.114,33.5,33.94,33.94,1.07%,59965
+2017/9/29,33.76,33.854,33.07,33.15,33.15,-2.33%,107820
+2017/10/2,33.23,33.43,32.86,32.86,32.86,-0.87%,80687
+2017/10/3,32.97,33.21,32.95,33.07,33.07,0.64%,79791
+2017/10/4,33.11,33.24,32.7,32.99,32.99,-0.24%,103860
+2017/10/5,33.38,33.437,32.87,32.97,32.97,-0.06%,78532
+2017/10/6,32.8,33.97,31.88,33.65,33.65,2.06%,242509
+2017/10/9,34.18,34.43,34.05,34.36,34.36,2.11%,112862
+2017/10/10,35.25,35.53,34.95,34.98,34.98,1.80%,207594
+2017/10/11,35.16,35.472,34.8,35.41,35.41,1.23%,71121
+2017/10/12,35.24,35.56,35,35.41,35.41,0.00%,58357
+2017/10/13,35.86,36.12,35.69,36.08,36.08,1.89%,85380
+2017/10/16,36.37,36.39,34.914,35.4,35.4,-1.88%,126240
+2017/10/17,34.69,34.91,34.34,34.62,34.62,-2.20%,111755
+2017/10/18,34.4,34.58,34.28,34.42,34.42,-0.58%,73431
+2017/10/19,34.42,35.53,34.42,35.42,35.42,2.91%,99081
+2017/10/20,35.01,35.28,34.2,34.61,34.61,-2.29%,97758
+2017/10/23,34.05,34.87,33.86,34.808,34.808,0.57%,131067
+2017/10/24,34.25,34.63,33.99,34.27,34.27,-1.55%,74004
+2017/10/25,34.31,34.414,33.92,34.21,34.21,-0.18%,61064
+2017/10/26,34.1,34.18,33.4,33.54,33.54,-1.96%,70156
+2017/10/27,33.1,33.85,32.922,33.752,33.752,0.63%,63710
+2017/10/30,33.56,33.976,33.38,33.79,33.79,0.11%,74950
+2017/10/31,33.42,33.54,33,33.29,33.29,-1.48%,68275
+2017/11/1,33.92,35.17,33.84,34.99,34.99,5.11%,485287
+2017/11/2,35.06,35.332,34.59,34.94,34.94,-0.14%,167910
+2017/11/3,35.06,35.17,33.52,33.79,33.79,-3.29%,124992
+2017/11/6,34,35.42,33.91,35.39,35.39,4.74%,137588
+2017/11/7,35.13,35.135,34.089,34.23,34.23,-3.28%,89439
+2017/11/8,34.78,35.39,34.41,34.42,34.42,0.56%,83857
+2017/11/9,34.12,34.55,34.08,34.41,34.41,-0.03%,63193
+2017/11/10,34.58,34.75,33.572,33.99,33.99,-1.22%,105453
+2017/11/13,34.34,34.64,34.18,34.47,34.47,1.41%,124309
+2017/11/14,34.26,34.72,33.88,34.45,34.45,-0.06%,42429
+2017/11/15,34.89,35.039,34.09,34.24,34.24,-0.61%,107613
+2017/11/16,34.59,34.84,34.52,34.6,34.6,1.05%,33819
+2017/11/17,34.7,35.88,34.588,35.473,35.473,2.52%,143384
+2017/11/20,34.74,34.815,33.7,34.06,34.06,-3.98%,258707
+2017/11/21,34.26,34.507,34.092,34.11,34.11,0.15%,55435
+2017/11/22,34.73,34.961,34.687,34.89,34.89,2.29%,57525
+2017/11/24,34.43,34.87,34.3,34.421,34.421,-1.34%,44187
+2017/11/27,34.89,35.03,34.38,34.46,34.46,0.11%,71075
+2017/11/28,34.54,34.54,33.36,33.695,33.695,-2.22%,116200
+2017/11/29,33.07,33.18,32.35,32.55,32.55,-3.40%,206897
+2017/11/30,31.86,32.156,31.58,32.03,32.03,-1.60%,171361
+2017/12/1,31.57,32.5,31.27,32.05,32.05,0.06%,287711
+2017/12/4,31.66,31.72,31.3,31.66,31.66,-1.22%,91426
+2017/12/5,31.1,31.1,30.45,30.81,30.81,-2.68%,173819
+2017/12/6,30.34,30.55,30,30.29,30.29,-1.69%,283108
+2017/12/7,29.61,29.75,28.99,29.36,29.36,-3.07%,290900
+2017/12/8,29.57,29.9,29.45,29.76,29.76,1.36%,122741
+2017/12/11,29.43,29.6,29.17,29.26,29.26,-1.68%,176449
+2017/12/12,29.08,29.361,28.9,29.31,29.31,0.17%,170651
+2017/12/13,29.35,30.834,29.12,30.505,30.505,4.08%,371267
+2017/12/14,29.77,30.15,29.66,29.98,29.98,-1.72%,135064
+2017/12/15,30.47,30.61,30.28,30.52,30.52,1.80%,137948
+2017/12/18,30.81,30.964,30.66,30.74,30.74,0.72%,157922
+2017/12/19,30.77,30.959,30.49,30.81,30.81,0.23%,200571
+2017/12/20,31.065,31.23,30.9,30.93,30.93,0.39%,69983
+2017/12/21,31.06,31.2,30.69,30.81,30.81,-0.39%,87926
+2017/12/22,31.13,31.893,31.12,31.52,31.52,2.30%,161907
+2017/12/26,32.08,32.41,32.036,32.34,32.34,2.60%,142609
+2017/12/27,32.76,33.03,32.57,32.86,32.86,1.61%,125636
+2017/12/28,33.3,33.6,33.24,33.459,33.459,1.82%,185479
+2017/12/29,34.13,34.52,33.68,33.851,33.851,1.17%,259252
+2018/1/2,34.55,34.9,34.46,34.86,34.86,2.98%,268480
+2018/1/3,34.81,35.01,34.314,34.67,34.67,-0.55%,197707
+2018/1/4,34.78,35.14,34.73,34.9,34.9,0.66%,136265
+2018/1/5,34.63,35.14,34.6,34.84,34.84,-0.17%,125115
+2018/1/8,34.54,34.68,34.18,34.53,34.53,-0.89%,168162
+2018/1/9,33.96,34.103,33.7,34.03,34.03,-1.45%,215336
+2018/1/10,34.12,34.27,33.89,33.92,33.92,-0.32%,110091
+2018/1/11,34,34.13,33.52,33.94,33.94,0.06%,113111
+2018/1/12,34.23,35.15,34.2,35.04,35.04,3.24%,187556
+2018/1/16,34.4,34.93,34.24,34.87,34.87,-0.49%,109500
+2018/1/17,34.64,34.81,33.95,34.11,34.11,-2.18%,271603
+2018/1/18,34.22,34.5,33.61,33.78,33.78,-0.97%,122000
+2018/1/19,34.07,34.333,33.95,34.06,34.06,0.83%,259018
+2018/1/22,34.15,34.15,33.88,34.06,34.06,0.00%,110683
+2018/1/23,33.3,34.19,33,34.17,34.17,0.32%,175037
+2018/1/24,35.44,36.46,35.34,36.22,36.22,6.00%,317871
+2018/1/25,36.11,36.55,34.5,35.15,35.15,-2.95%,268722
+2018/1/26,35.34,35.9,35.34,35.6,35.6,1.28%,87481
+2018/1/29,35.03,35.03,34.35,34.68,34.68,-2.58%,138837
+2018/1/30,35.1,35.157,34.13,34.36,34.36,-0.92%,110198
+2018/1/31,34.88,35.65,34.55,35.24,35.24,2.56%,162842
+2018/2/1,34.44,34.94,34.34,34.91,34.91,-0.94%,63641
+2018/2/2,33.87,33.87,32.15,32.27,32.27,-7.56%,272394
+2018/2/5,33.37,33.45,32.64,32.65,32.65,1.18%,319181
+2018/2/6,32.62,32.69,32.25,32.29,32.29,-1.10%,95452
+2018/2/7,31.81,31.955,31.01,31.21,31.21,-3.34%,319574
+2018/2/8,31.64,31.75,31.28,31.44,31.44,0.74%,119819
+2018/2/9,31.22,31.23,30.645,31.21,31.21,-0.73%,156271
+2018/2/12,31.68,32.339,31.558,31.94,31.94,2.34%,92785
+2018/2/13,32.01,32.293,31.71,32.13,32.13,0.59%,104165
+2018/2/14,32.3,33.501,32.232,33.3,33.3,3.64%,192971
+2018/2/15,33.34,33.47,32.38,33.39,33.39,0.27%,312748
+2018/2/16,32.85,33.2,32.3,32.63,32.63,-2.28%,110776
+2018/2/20,32.41,32.52,31.59,31.72,31.72,-2.79%,108585
+2018/2/21,32.16,32.83,31.67,31.75,31.75,0.09%,383682
+2018/2/22,32.15,32.525,32.03,32.29,32.29,1.70%,57833
+2018/2/23,32.14,32.14,31.804,31.89,31.89,-1.24%,45471
+2018/2/26,32.21,32.365,31.84,32.33,32.33,1.38%,66036
+2018/2/27,32.16,32.17,31.096,31.47,31.47,-2.66%,157897
+2018/2/28,31.59,31.8,31.289,31.43,31.43,-0.13%,51512
+2018/3/1,30.86,32,30.51,31.78,31.78,1.11%,174727
+2018/3/2,32.05,32.115,31.54,31.857,31.857,0.24%,124141
+2018/3/5,31.54,31.59,31.272,31.5,31.5,-1.12%,87653
+2018/3/6,32.3,33.2,32.3,32.68,32.68,3.75%,192672
+2018/3/7,32.22,32.22,31.51,31.71,31.71,-2.97%,296123
+2018/3/8,31.75,31.81,31.5,31.73,31.73,0.06%,59843
+2018/3/9,31.62,32.5,31.46,32.13,32.13,1.26%,99161
+2018/3/12,31.74,32.02,31.6,31.94,31.94,-0.59%,95346
+2018/3/13,32.07,32.27,31.746,32,32,0.19%,210904
+2018/3/14,32,32.09,31.85,31.96,31.96,-0.12%,25344
+2018/3/15,31.6,31.605,31.27,31.3,31.3,-2.07%,112965
+2018/3/16,31.37,31.415,30.641,31.11,31.11,-0.61%,135350
+2018/3/19,30.97,31.15,30.78,31.06,31.06,-0.16%,245055
+2018/3/20,30.78,30.83,30.28,30.56,30.56,-1.61%,122568
+2018/3/21,31.51,32.29,31.24,32.12,32.12,5.10%,192504
+2018/3/22,31.63,31.64,31.07,31.3,31.3,-2.55%,172224
+2018/3/23,32.17,32.331,31.77,31.81,31.81,1.63%,198849
+2018/3/26,32.37,32.8,32.36,32.41,32.41,1.89%,163859
+2018/3/27,32.02,32.026,31.6,31.66,31.66,-2.31%,106655
+2018/3/28,31.21,31.259,30.745,30.87,30.87,-2.50%,142938
+2018/3/29,30.6,31.15,30.6,31.09,31.09,0.71%,74379
+2018/4/2,31.98,32.3,31.78,32.1,32.1,3.25%,186093
+2018/4/3,31.52,31.52,31.1,31.301,31.301,-2.49%,90040
+2018/4/4,30.96,31.17,30.67,30.9,30.9,-1.28%,153871
+2018/4/5,30.5,31.32,30.5,31.27,31.27,1.20%,87549
+2018/4/6,31.51,31.625,31.02,31.16,31.16,-0.35%,133384
+2018/4/9,31.38,31.84,31.238,31.68,31.68,1.67%,141142
+2018/4/10,31.92,32.2,31.72,31.95,31.95,0.85%,71416
+2018/4/11,32.1,33.04,32.07,32.27,32.27,1.00%,502786
+2018/4/12,31.68,31.79,31.43,31.55,31.55,-2.23%,145088
+2018/4/13,32.03,32.32,32.03,32.18,32.18,2.00%,122091
+2018/4/16,32.5,32.68,32.21,32.26,32.26,0.25%,119470
+2018/4/17,32.3,32.755,32.23,32.65,32.65,1.21%,127905
+2018/4/18,34.06,34.53,33.85,34.25,34.25,4.90%,328785
+2018/4/19,34.65,34.91,33.81,34.53,34.53,0.82%,141783
+2018/4/20,34.15,34.323,33.913,33.98,33.98,-1.59%,82446
+2018/4/23,32.54,32.615,31.93,31.97,31.97,-5.92%,294268
+2018/4/24,32.08,32.49,32,32.4,32.4,1.35%,70785
+2018/4/25,31.86,31.88,31.581,31.75,31.75,-2.01%,111906
+2018/4/26,31.92,31.92,31.22,31.66,31.66,-0.28%,130276
+2018/4/27,31.6,31.64,31.3,31.61,31.61,-0.16%,84966
+2018/4/30,30.56,31.25,30.38,30.87,30.87,-2.34%,307820
+2018/5/1,30.5,30.563,29.8,30.26,30.26,-1.98%,418938
+2018/5/2,31.17,31.6,30.87,30.98,30.98,2.38%,243903
+2018/5/3,31.57,31.67,31.13,31.22,31.22,0.77%,67927
+2018/5/4,31.09,31.53,31,31.52,31.52,0.96%,77993
+2018/5/7,31.38,31.52,31.22,31.31,31.31,-0.67%,134747
+2018/5/8,31.26,31.58,30.77,31.361,31.361,0.16%,194524
+2018/5/9,31.55,31.93,31.395,31.43,31.43,0.22%,188412
+2018/5/10,32.28,32.4,32.07,32.26,32.26,2.64%,115156
+2018/5/11,32.69,32.69,32.05,32.11,32.11,-0.46%,121084
+2018/5/14,32.09,32.09,31.15,31.15,31.15,-2.99%,131502
+2018/5/15,30.56,30.66,30.27,30.56,30.56,-1.89%,208468
+2018/5/16,30.58,31.12,30.541,30.84,30.84,0.92%,404345
+2018/5/17,31.28,31.37,31.07,31.11,31.11,0.88%,97592
+2018/5/18,30.92,31.29,30.92,31.18,31.18,0.23%,149266
+2018/5/21,31.42,31.48,31.12,31.46,31.46,0.90%,236605
+2018/5/22,31.9,32,31.5,31.58,31.58,0.38%,81809
+2018/5/23,30.75,31.291,30.68,31.22,31.22,-1.14%,99398
+2018/5/24,31.59,32.08,31.59,32.01,32.01,2.53%,221302
+2018/5/25,31.851,31.851,31.32,31.32,31.32,-2.16%,110344
+2018/5/29,30.82,31.24,30.765,31,31,-1.02%,129842
+2018/5/30,31.15,31.57,31.1,31.4,31.4,1.29%,73048
+2018/5/31,31.4,31.55,30.98,31.01,31.01,-1.24%,100477
+2018/6/1,31.07,31.34,30.828,30.92,30.92,-0.29%,76244
+2018/6/4,31.333,31.44,30.91,30.93,30.93,0.03%,81749
+2018/6/5,31.09,31.41,30.93,31.24,31.24,1.00%,55145
+2018/6/6,31.9,32.19,31.79,31.96,31.96,2.30%,125223
+2018/6/7,32.46,32.78,31.86,32,32,0.13%,132607
+2018/6/8,32.42,32.49,32.08,32.27,32.27,0.84%,39572
+2018/6/11,32.59,32.99,32.59,32.9,32.9,1.95%,177184
+2018/6/12,32.75,32.99,32.48,32.64,32.64,-0.79%,54347
+2018/6/13,33.03,33.6,32.44,33.41,33.41,2.36%,302011
+2018/6/14,33.88,34.31,33.76,33.92,33.92,1.53%,372482
+2018/6/15,32.98,32.999,31.01,31.52,31.52,-7.08%,674169
+2018/6/18,31.42,31.42,30.91,31.12,31.12,-1.27%,216029
+2018/6/19,30.56,30.729,30.4,30.485,30.485,-2.04%,244175
+2018/6/20,30.47,30.56,30.32,30.43,30.43,-0.18%,162768
+2018/6/21,30.43,30.64,30.32,30.46,30.46,0.10%,85969
+2018/6/22,30.69,31.13,30.61,31.01,31.01,1.81%,89994
+2018/6/25,30.63,30.66,30.4,30.52,30.52,-1.58%,86385
+2018/6/26,30.52,30.52,30.18,30.37,30.37,-0.49%,224910
+2018/6/27,30.01,30.26,29.2,29.46,29.46,-3.00%,270450
+2018/6/28,29.4,29.424,29,29.28,29.28,-0.61%,156676
+2018/6/29,29.33,29.9,29.25,29.662,29.662,1.30%,103132
+2018/7/2,29.15,29.16,28.47,28.71,28.71,-3.21%,198106
+2018/7/3,29.25,29.426,29.13,29.13,29.13,1.46%,81608
+2018/7/5,29.36,29.62,29.2,29.4,29.4,0.93%,203315
+2018/7/6,29.31,29.39,29.15,29.359,29.359,-0.14%,49261
+2018/7/9,29.92,30.021,29.55,29.68,29.68,1.09%,133138
+2018/7/10,29.48,29.618,29.32,29.47,29.47,-0.71%,56272
+2018/7/11,28.98,29.01,28.43,28.47,28.47,-3.39%,241921
+2018/7/12,28.85,29.2,28.812,29.01,29.01,1.90%,153158
+2018/7/13,28.51,28.8,28.33,28.52,28.52,-1.69%,160386
+2018/7/16,28.48,28.52,28.28,28.47,28.47,-0.18%,202801
+2018/7/17,27.77,28.02,27.57,27.7,27.7,-2.70%,209296
+2018/7/18,27.28,27.66,27.099,27.6,27.6,-0.36%,175135
+2018/7/19,26.55,27.25,26.51,26.72,26.72,-3.19%,360215
+2018/7/20,27.13,27.5,27.03,27.412,27.412,2.59%,255398
+2018/7/23,27.19,27.19,26.81,26.97,26.97,-1.61%,73407
+2018/7/24,27.42,27.7,27.23,27.33,27.33,1.33%,66123
+2018/7/25,27.8,27.8,27.441,27.77,27.77,1.61%,118536
+2018/7/26,27.32,27.54,26.95,27.02,27.02,-2.70%,85140
+2018/7/27,27.32,27.52,27.22,27.32,27.32,1.11%,122210
+2018/7/30,27.3,27.48,27.24,27.27,27.27,-0.18%,27596
+2018/7/31,27.31,27.71,27.12,27.48,27.48,0.77%,117292
+2018/8/1,27.25,27.25,26.94,26.95,26.95,-1.93%,97454
+2018/8/2,26.95,27.05,26.58,26.749,26.749,-0.75%,90944
+2018/8/3,27.05,27.516,26.97,27.06,27.06,1.16%,76297
+2018/8/6,26.8,26.8,26.6,26.617,26.617,-1.64%,92201
+2018/8/7,26.98,27.02,26.73,26.78,26.78,0.61%,57748
+2018/8/8,26.99,27.1,26.77,27.01,27.01,0.86%,65757
+2018/8/9,27.1,27.3,27,27.07,27.07,0.22%,47629
+2018/8/10,26.68,27.01,26.56,26.64,26.64,-1.59%,98531
+2018/8/13,26.4,26.41,25.47,25.5,25.5,-4.28%,244683
+2018/8/14,25.68,25.88,25.58,25.8,25.8,1.18%,65532
+2018/8/15,24.61,24.72,23.39,23.58,23.58,-8.60%,584484
+2018/8/16,24.37,24.94,24.3,24.31,24.31,3.10%,185009
+2018/8/17,24.41,24.9,24.291,24.9,24.9,2.43%,119261
+2018/8/20,24.59,24.762,24.339,24.69,24.69,-0.84%,86154
+2018/8/21,24.69,24.81,24.607,24.68,24.68,-0.04%,62426
+2018/8/22,24.72,24.755,24.47,24.72,24.72,0.16%,33765
+2018/8/23,24.24,24.28,23.76,23.85,23.85,-3.52%,81580
+2018/8/24,24.59,25.05,24.5,24.85,24.85,4.19%,87074
+2018/8/27,24.89,25.145,24.85,25.1,25.1,1.01%,74937
+2018/8/28,25.14,25.24,24.35,24.47,24.47,-2.51%,81450
+2018/8/29,24.65,24.749,24.43,24.69,24.69,0.90%,40075
+2018/8/30,24.18,24.222,23.82,23.97,23.97,-2.92%,182968
+2018/8/31,23.95,24.07,23.75,23.77,23.77,-0.83%,63949
+2018/9/4,22.39,22.69,22.176,22.65,22.65,-4.71%,253732
+2018/9/5,22.88,22.88,22.69,22.75,22.75,0.44%,94787
+2018/9/6,22.82,23.046,22.43,22.66,22.66,-0.40%,139964
+2018/9/7,22.66,22.93,22.54,22.62,22.62,-0.18%,90061
+2018/9/10,22.75,22.81,22.6,22.64,22.64,0.09%,27772
+2018/9/11,22.3,22.62,21.93,22.5,22.5,-0.62%,92101
+2018/9/12,22.45,23,22.39,22.89,22.89,1.73%,118589
+2018/9/13,23.19,23.25,22.68,22.77,22.77,-0.52%,101667
+2018/9/14,22.69,22.84,22.3,22.33,22.33,-1.93%,49591
+2018/9/17,22.74,22.88,22.6,22.67,22.67,1.52%,97548
+2018/9/18,22.7,22.765,22.43,22.63,22.63,-0.18%,25870
+2018/9/19,22.74,23.19,22.73,22.91,22.91,1.24%,104022
+2018/9/20,22.95,23.11,22.8,23.1,23.1,0.83%,126222
+2018/9/21,22.67,23.34,22.641,23.06,23.06,-0.17%,130915
+2018/9/24,23.04,23.3,22.95,22.97,22.97,-0.39%,211244
+2018/9/25,23.46,23.864,23.46,23.61,23.61,2.79%,211036
+2018/9/26,23.36,23.51,23.05,23.18,23.18,-1.82%,81199
+2018/9/27,22.72,23.004,22.65,22.93,22.93,-1.08%,69278
+2018/9/28,23.6,24.38,23.6,24.07,24.07,4.97%,174771
+2018/10/1,23.39,23.716,23.26,23.65,23.65,-1.74%,123455
+2018/10/2,24.6,24.99,24.122,24.2,24.2,2.33%,302423
+2018/10/3,24.27,24.55,24.047,24.17,24.17,-0.12%,102795
+2018/10/4,24.44,24.5,23.76,23.94,23.94,-0.95%,96998
+2018/10/5,24.2,24.348,23.931,24.09,24.09,0.63%,200297
+2018/10/8,23.07,23.3,22.88,23.29,23.29,-3.32%,188718
+2018/10/9,23.09,23.35,22.87,23.29,23.29,0.00%,66952
+2018/10/10,23.15,23.19,22.79,22.975,22.975,-1.35%,104936
+2018/10/11,23.5,24.08,23.37,23.78,23.78,3.50%,275071
+2018/10/12,24.15,24.221,23.79,24,24,0.93%,112645
+2018/10/15,24.28,24.48,24.11,24.19,24.19,0.79%,103847
+2018/10/16,24.58,24.635,24.06,24.06,24.06,-0.54%,89173
+2018/10/17,24.12,24.34,23.92,23.97,23.97,-0.37%,52267
+2018/10/18,23.83,24.08,23.68,23.82,23.82,-0.63%,92842
+2018/10/19,24.2,24.271,23.93,23.97,23.97,0.63%,128715
+2018/10/22,23.8,23.83,23.62,23.75,23.75,-0.92%,57853
+2018/10/23,24.48,24.57,24.28,24.3,24.3,2.32%,193663
+2018/10/24,24.31,24.454,24.01,24.13,24.13,-0.70%,65905
+2018/10/25,24.11,24.12,23.86,23.99,23.99,-0.58%,88404
+2018/10/26,24.11,24.433,24.07,24.18,24.18,0.79%,369699
+2018/10/29,24.07,24.14,23.22,23.38,23.38,-3.31%,125009
+2018/10/30,23.3,23.544,23.3,23.46,23.46,0.34%,48272
+2018/10/31,22.85,22.96,22.71,22.77,22.77,-2.94%,322149
+2018/11/1,23.77,24.53,23.758,24.26,24.26,6.54%,169347
+2018/11/2,24.48,24.84,24.217,24.3,24.3,0.16%,122531
+2018/11/5,23.93,24.2,23.83,23.96,23.96,-1.40%,175607
+2018/11/6,23.69,23.81,23.44,23.56,23.56,-1.67%,75198
+2018/11/7,23.89,23.97,23.64,23.68,23.68,0.51%,43814
+2018/11/8,23.24,23.44,23.101,23.24,23.24,-1.86%,76984
+2018/11/9,22.61,22.63,22.2,22.41,22.41,-3.57%,155229
+2018/11/12,22.1,22.11,21.88,21.92,21.92,-2.19%,129770
+2018/11/13,21.88,22.14,21.74,21.84,21.84,-0.36%,75463
+2018/11/14,21.92,22.47,21.918,22.3,22.3,2.11%,111717
+2018/11/15,22.4,22.92,22.33,22.76,22.76,2.06%,63180
+2018/11/16,23.14,23.17,22.92,23.17,23.17,1.80%,82029
+2018/11/19,23.08,23.23,23,23.14,23.14,-0.13%,372123
+2018/11/20,23.11,23.11,22.548,22.83,22.83,-1.34%,84516
+2018/11/21,23.26,23.58,23.21,23.33,23.33,2.19%,62816
+2018/11/23,22.74,22.83,22.66,22.69,22.69,-2.74%,33706
+2018/11/26,22.74,22.82,22.52,22.61,22.61,-0.35%,42734
+2018/11/27,22.62,22.67,22.08,22.22,22.22,-1.72%,70342
+2018/11/28,22.32,23.02,22.2,22.75,22.75,2.39%,75585
+2018/11/29,22.84,23.035,22.66,22.74,22.74,-0.04%,265951
+2018/11/30,22.33,22.356,21.968,22.35,22.35,-1.72%,103999
+2018/12/3,23.39,23.48,22.9,22.93,22.93,2.60%,115495
+2018/12/4,23.74,23.87,23.378,23.39,23.39,2.01%,194062
+2018/12/6,23.14,23.29,23.01,23.29,23.29,-0.43%,74959
+2018/12/7,23.41,23.81,23.41,23.75,23.75,1.98%,81139
+2018/12/10,23.39,23.64,23.28,23.35,23.35,-1.68%,61519
+2018/12/11,23.81,23.996,23.38,23.5,23.5,0.64%,103193
+2018/12/12,23.97,24.26,23.93,24.07,24.07,2.43%,166034
+2018/12/13,24.11,24.2,23.95,24.17,24.17,0.42%,52231
+2018/12/14,23.35,23.68,23.27,23.55,23.55,-2.57%,106341
+2018/12/17,23.61,23.936,23.56,23.84,23.84,1.23%,57023
+2018/12/18,23.68,23.94,23.63,23.7,23.7,-0.59%,64411
+2018/12/19,23.93,24.32,23.42,23.51,23.51,-0.80%,184791
+2018/12/20,24.19,24.39,23.93,24.15,24.15,2.72%,161822
+2018/12/21,24.01,24.021,23.58,23.65,23.65,-2.07%,203977
+2018/12/24,23.89,24.25,23.89,24.17,24.17,2.20%,144710
+2018/12/26,24.89,25.434,24.79,24.99,24.99,3.39%,215803
+2018/12/27,25.5,25.73,25.31,25.69,25.69,2.80%,149676
+2018/12/28,26,26.12,25.74,26.08,26.08,1.52%,103887
+2018/12/31,26.01,26.485,25.89,26.37,26.37,1.11%,140241
+2019/1/2,26.12,26.89,26.12,26.38,26.38,0.04%,401374
+2019/1/3,26.94,27.34,26.764,27.29,27.29,3.45%,551258
+2019/1/4,27.16,27.32,26.78,27.1,27.1,-0.70%,119252
+2019/1/7,27.25,27.25,26.82,26.83,26.83,-1.00%,79198
+2019/1/8,26.77,27.05,26.77,26.93,26.93,0.37%,98082
+2019/1/9,26.9,27.33,26.83,27.27,27.27,1.26%,108274
+2019/1/10,26.87,26.97,26.53,26.538,26.538,-2.68%,122655
+2019/1/11,26.61,26.89,26.59,26.68,26.68,0.54%,57272
+2019/1/14,26.83,26.91,26.66,26.82,26.82,0.52%,217181
+2019/1/15,26.96,27.02,26.542,26.59,26.59,-0.86%,41698
+2019/1/16,26.74,26.84,26.63,26.64,26.64,0.19%,97661
+2019/1/17,26.33,26.51,26.204,26.43,26.43,-0.79%,77394
+2019/1/18,25.97,26.12,25.72,25.75,25.75,-2.57%,176085
+2019/1/22,25.55,25.78,25.41,25.71,25.71,-0.16%,150043
+2019/1/23,25.59,25.851,25.49,25.8,25.8,0.35%,70073
+2019/1/24,25.74,25.79,25.51,25.64,25.64,-0.62%,68751
+2019/1/25,26.4,27.05,26.4,27.01,27.01,5.34%,212475
+2019/1/28,26.65,27.13,26.63,27.12,27.12,0.41%,126980
+2019/1/29,27.49,27.58,27.31,27.39,27.39,1.00%,102500
+2019/1/30,27.61,28.35,27.52,28.17,28.17,2.85%,531739
+2019/1/31,28.54,28.63,28.04,28.15,28.15,-0.07%,176728
+2019/2/1,28.1,28.18,27.58,27.67,27.67,-1.71%,164151
+2019/2/4,27.24,27.64,27.24,27.47,27.47,-0.72%,116404
+2019/2/5,27.57,27.6,27.303,27.45,27.45,-0.07%,63028
+2019/2/6,27.29,27.3,26.7,26.79,26.79,-2.40%,112562
+2019/2/7,26.81,27.05,26.74,27,27,0.78%,71988
+2019/2/8,27.1,27.36,27.01,27.31,27.31,1.15%,74952
+2019/2/11,26.81,27.1,26.8,26.88,26.88,-1.57%,59406
+2019/2/12,26.89,26.94,26.73,26.84,26.84,-0.15%,59502
+2019/2/13,26.83,27.2,26.28,26.32,26.32,-1.94%,140532
+2019/2/14,26.21,26.53,26.14,26.52,26.52,0.76%,114859
+2019/2/15,26.7,27.14,26.43,27.1,27.1,2.19%,165907
+2019/2/19,27.25,27.853,27.236,27.82,27.82,2.66%,234685
+2019/2/20,28.05,28.593,27.92,28.06,28.06,0.86%,326577
+2019/2/21,27.55,27.63,27.11,27.12,27.12,-3.35%,239534
+2019/2/22,27.41,27.66,27.38,27.46,27.46,1.25%,467086
+2019/2/25,27.61,27.68,27.24,27.35,27.35,-0.40%,116011
+2019/2/26,27.35,27.46,27.06,27.44,27.44,0.33%,88967
+2019/2/27,27.11,27.163,26.66,26.76,26.76,-2.48%,152394
+2019/2/28,26.74,26.74,26.221,26.29,26.29,-1.76%,224539
+2019/3/1,25.73,25.95,24.73,24.73,24.73,-5.93%,331405
+2019/3/4,24.55,24.64,24.44,24.549,24.549,-0.73%,213558
+2019/3/5,24.49,24.73,24.4,24.71,24.71,0.66%,110000
+2019/3/6,24.54,24.6,24.4,24.51,24.51,-0.81%,81994
+2019/3/7,24.27,24.45,24.2,24.3,24.3,-0.86%,84554
+2019/3/8,25.15,25.44,25.04,25.4,25.4,4.53%,166960
+2019/3/11,25.22,25.27,24.93,25.24,25.24,-0.63%,84387
+2019/3/12,25.62,25.74,25.42,25.68,25.68,1.74%,88125
+2019/3/13,25.82,25.89,25.67,25.76,25.76,0.31%,72012
+2019/3/14,24.81,24.85,24.624,24.8,24.8,-3.73%,273452
+2019/3/15,25.3,25.44,25.1,25.12,25.12,1.29%,154000
+2019/3/18,25.39,25.56,25.23,25.3,25.3,0.72%,80278
+2019/3/19,25.54,25.61,25.33,25.39,25.39,0.36%,76167
+2019/3/20,25.5,26.02,25.07,25.83,25.83,1.73%,186948
+2019/3/21,25.91,25.911,25.445,25.74,25.74,-0.35%,109742
+2019/3/22,25.56,25.68,25.41,25.53,25.53,-0.82%,127049
+2019/3/25,25.84,26.1,25.84,25.98,25.98,1.76%,121001
+2019/3/26,25.77,25.81,25.471,25.59,25.59,-1.50%,72522
+2019/3/27,25.39,25.42,25.03,25.05,25.05,-2.11%,167146
+2019/3/28,24.45,24.467,24.01,24.13,24.13,-3.67%,509746
+2019/3/29,24.7,24.74,24.453,24.48,24.48,1.45%,146799
+2019/4/1,24.71,24.71,24.37,24.38,24.38,-0.41%,119696
+2019/4/2,24.06,24.41,24.02,24.399,24.399,0.08%,83514
+2019/4/3,24.22,24.57,24.19,24.45,24.45,0.21%,83592
+2019/4/4,23.93,24.65,23.73,24.6,24.6,0.61%,344605
+2019/4/5,24.6,24.66,24.333,24.41,24.41,-0.77%,110749
+2019/4/8,24.95,24.95,24.72,24.909,24.909,2.04%,300056
+2019/4/9,25.01,25.05,24.77,24.8,24.8,-0.44%,87623
+2019/4/10,24.73,25.01,24.73,24.79,24.79,-0.04%,52573
+2019/4/11,24.2,24.36,23.67,23.85,23.85,-3.79%,213736
+2019/4/12,24.12,24.35,23.94,23.97,23.97,0.50%,79991
+2019/4/15,23.65,24.09,23.498,23.97,23.97,0.00%,124314
+2019/4/16,23.65,24.02,23.65,23.97,23.97,0.00%,110452
+2019/4/17,24.13,24.16,23.75,23.95,23.95,-0.08%,59045
+2019/4/18,23.91,24.06,23.9,24,24,0.21%,95718
+2019/4/22,24.06,24.12,23.979,24.02,24.02,0.08%,65389
+2019/4/23,23.29,23.47,23.18,23.43,23.43,-2.46%,161786
+2019/4/24,23.49,23.94,23.49,23.82,23.82,1.66%,96076
+2019/4/25,23.88,24.04,23.7,23.79,23.79,-0.13%,85804
+2019/4/26,24.08,24.23,23.94,24.13,24.13,1.43%,243829
+2019/4/29,23.8,23.8,23.56,23.7,23.7,-1.78%,218386
+2019/4/30,23.54,23.865,23.46,23.8,23.8,0.42%,111192
+2019/5/1,23.34,23.449,22.66,22.81,22.81,-4.16%,349888
+2019/5/2,22.67,22.802,22.54,22.71,22.71,-0.44%,244904
+2019/5/3,23.23,23.8,23.22,23.63,23.63,4.05%,302076
+2019/5/6,23.26,23.643,23.26,23.6,23.6,-0.13%,49216
+2019/5/7,23.52,23.62,23.42,23.61,23.61,0.04%,183959
+2019/5/8,23.6,23.6,23.31,23.34,23.34,-1.14%,83276
+2019/5/9,22.94,23.238,22.91,23.09,23.09,-1.07%,88456
+2019/5/10,23.05,23.23,23.042,23.13,23.13,0.17%,86968
+2019/5/13,23.22,23.22,23,23.12,23.12,-0.04%,127276
+2019/5/14,23.26,23.42,23.14,23.22,23.22,0.43%,406088
+2019/5/15,23.24,23.293,23.11,23.21,23.21,-0.04%,55421
+2019/5/16,23.02,23.063,22.33,22.44,22.44,-3.32%,490297
+2019/5/17,22.06,22.07,21.903,21.99,21.99,-2.01%,311444
+2019/5/20,21.99,22.15,21.93,22.12,22.12,0.59%,97893
+2019/5/21,21.94,22.1,21.81,22.06,22.06,-0.27%,624894
+2019/5/22,22.09,22.16,22,22.04,22.04,-0.09%,69186
+2019/5/23,22.29,22.67,22.28,22.5,22.5,2.09%,218338
+2019/5/24,22.44,22.475,22.33,22.417,22.417,-0.37%,77456
+2019/5/28,21.73,21.75,21.57,21.75,21.75,-2.98%,204735
+2019/5/29,22.05,22.11,21.87,21.99,21.99,1.10%,83843
+2019/5/30,22.02,22.42,21.99,22.25,22.25,1.18%,96086
+2019/5/31,22.31,22.78,22.242,22.46,22.46,0.94%,185030
+2019/6/3,22.86,23.263,22.77,23.16,23.16,3.12%,267959
+2019/6/4,23.01,23.32,22.91,23.26,23.26,0.43%,215303
+2019/6/5,23.72,23.72,23.06,23.14,23.14,-0.52%,213630
+2019/6/6,23.54,23.64,23.34,23.36,23.36,0.95%,187585
+2019/6/7,23.86,24.295,23.77,23.83,23.83,2.01%,747946
+2019/6/10,23.02,23.09,22.64,22.8,22.8,-4.32%,243499
+2019/6/11,22.84,23.1,22.809,22.97,22.97,0.75%,83689
+2019/6/12,23.01,23.22,22.98,23.01,23.01,0.17%,107180
+2019/6/13,23.13,23.54,23.13,23.41,23.41,1.74%,262131
+2019/6/14,23.61,23.76,23.1,23.29,23.29,-0.51%,311112
+2019/6/17,23.45,23.45,23.17,23.24,23.24,-0.21%,140494
+2019/6/18,23.66,24,23.39,23.77,23.77,2.28%,327682
+2019/6/19,23.68,24.17,23.59,24.17,24.17,1.68%,295741
+2019/6/20,24.97,25.43,24.84,25.17,25.17,4.14%,795050
+2019/6/21,24.86,24.95,24.45,24.82,24.82,-1.39%,333039
+2019/6/24,24.8,25.27,24.8,25.2,25.2,1.53%,512740
+2019/6/25,25.04,25.31,24.628,24.83,24.83,-1.47%,530036
+2019/6/26,24.58,24.84,24.45,24.6,24.6,-0.93%,218412
+2019/6/27,24.32,24.5,24.21,24.46,24.46,-0.57%,200538
+2019/6/28,24.45,24.72,24.35,24.65,24.65,0.78%,186193
+2019/7/1,24.34,24.6,24.04,24.07,24.07,-2.35%,290202
+2019/7/2,23.95,24.59,23.91,24.52,24.52,1.87%,398565
+2019/7/3,24.65,24.7,24.494,24.62,24.62,0.41%,109863
+2019/7/5,23.81,23.81,23.28,23.65,23.65,-3.94%,404121
+2019/7/8,23.81,23.88,23.61,23.63,23.63,-0.08%,236235
+2019/7/9,23.76,24.01,23.63,23.96,23.96,1.40%,239386
+2019/7/10,24.42,24.45,23.975,24.39,24.39,1.79%,343290
+2019/7/11,24.23,24.37,23.93,24.03,24.03,-1.48%,209331
+2019/7/12,24,24.38,23.92,24.31,24.31,1.17%,133952
+2019/7/15,24.41,24.89,24.41,24.87,24.87,2.30%,283158
+2019/7/16,25.17,25.86,25.17,25.31,25.31,1.77%,633933
+2019/7/17,26.1,26.84,26.03,26.8,26.8,5.89%,636705
+2019/7/18,27.18,28.03,26.97,27.99,27.99,4.44%,628803
+2019/7/19,28.36,28.84,27.02,27.47,27.47,-1.86%,894275
+2019/7/22,27.97,28.258,27.92,28.2,28.2,2.66%,375022
+2019/7/23,28.44,28.67,28.13,28.18,28.18,-0.07%,415093
+2019/7/24,28.88,29.05,28.69,28.86,28.86,2.41%,395593
+2019/7/25,28.63,28.663,27.92,28.17,28.17,-2.39%,476190
+2019/7/26,28.41,28.458,27.97,27.989,27.989,-0.64%,278567
+2019/7/29,28.2,28.417,27.99,28.36,28.36,1.33%,278950
+2019/7/30,28.48,28.9,28.32,28.767,28.767,1.44%,333604
+2019/7/31,28.3,28.42,27.46,27.62,27.62,-3.99%,711737
+2019/8/1,26.8,28.08,26.78,28.02,28.02,1.45%,520104
+2019/8/2,27.18,27.797,27.14,27.49,27.49,-1.89%,385904
+2019/8/5,28.2,28.603,27.65,28.05,28.05,2.04%,505999
+2019/8/6,28.31,28.39,28.036,28.243,28.243,0.69%,231842
+2019/8/7,29.91,31.03,29.87,30.33,30.33,7.39%,1133592
+2019/8/8,29.58,30.39,29.47,30.03,30.03,-0.99%,533288
+2019/8/9,29.85,30.28,29.65,30.01,30.01,-0.07%,226085
+2019/8/12,29.86,30.629,29.81,30.3,30.3,0.97%,391702
+2019/8/13,31.09,31.1,28.39,29.853,29.853,-1.48%,983428
+2019/8/14,30.76,31.18,30.31,30.73,30.73,2.94%,684142
+2019/8/15,30.83,31.01,30.62,30.89,30.89,0.52%,366167
+2019/8/16,30.75,30.88,30.25,30.42,30.42,-1.52%,315053
+2019/8/19,29.88,30.07,29.51,29.51,29.51,-2.99%,319544
+2019/8/20,30,30.7,30,30.56,30.56,3.56%,233284
+2019/8/21,30.31,30.688,30.192,30.53,30.53,-0.10%,157385
+2019/8/22,30.2,30.52,30.162,30.23,30.23,-0.98%,307106
+2019/8/23,30.51,31.73,30.387,31.648,31.648,4.69%,513429
+2019/8/26,32.25,32.75,32.06,32.41,32.41,2.41%,347491
+2019/8/27,33.5,34.361,33.33,34.31,34.31,5.86%,482036
+2019/8/28,34.78,35.16,34.21,34.83,34.83,1.52%,737213
+2019/8/29,35.6,35.788,33.69,34.48,34.48,-1.00%,1310707
+2019/8/30,34.59,35.209,34.16,34.82,34.82,0.99%,406849
+2019/9/3,36.559,37.92,36.261,37.8,37.8,8.56%,1052466
+2019/9/4,38.52,39.66,38.341,39.66,39.66,4.92%,880114
+2019/9/5,38,38.003,35.11,35.7,35.7,-9.98%,1153075
+2019/9/6,35.95,36.35,33.16,33.41,33.41,-6.41%,1204403
+2019/9/9,33.66,33.96,33.16,33.24,33.24,-0.51%,496839
+2019/9/10,33.82,33.916,33.3,33.36,33.36,0.36%,407895
+2019/9/11,33.09,33.82,33.074,33.76,33.76,1.20%,322012
+2019/9/12,33.79,34.31,33.29,33.52,33.52,-0.71%,606094
+2019/9/13,33.49,33.62,31.039,31.11,31.11,-7.19%,1019948
+2019/9/16,32.65,33.16,32.3,32.77,32.77,5.34%,346534
+2019/9/17,32.78,33.53,32.52,33.26,33.26,1.50%,254605
+2019/9/18,32.84,33.16,31.42,32.1,32.1,-3.49%,570461
+2019/9/19,32.73,32.78,32.28,32.32,32.32,0.69%,128158
+2019/9/20,32.41,32.99,32.29,32.97,32.97,2.01%,375778
+2019/9/23,34.87,35.74,34.8,35.73,35.73,8.37%,591677
+2019/9/24,34.47,35.53,34,35.43,35.43,-0.84%,549630
+2019/9/25,34.85,35.08,32.35,32.6,32.6,-7.99%,854155
+2019/9/26,32.69,33.17,32.22,32.36,32.36,-0.74%,285216
+2019/9/27,30.73,31.64,30.5,31.14,31.14,-3.77%,357984
+2019/9/30,29.88,30.14,29.18,29.48,29.48,-5.33%,489725
+2019/10/1,29.63,30.515,29.473,30.29,30.29,2.75%,421752
+2019/10/2,30.99,31.74,30.771,31.358,31.358,3.53%,366962
+2019/10/3,31.16,32.15,31.115,31.399,31.399,0.13%,349415
+2019/10/4,30.8,31.466,30.67,31.3,31.3,-0.32%,205362
+2019/10/7,31.14,31.41,30.75,30.84,30.84,-1.47%,145482
+2019/10/8,31.96,32.21,31.59,31.99,31.99,3.73%,315239
+2019/10/9,32.3,32.3,31.76,32.03,32.03,0.13%,164849
+2019/10/10,31.51,31.51,30.751,31.14,31.14,-2.78%,271783
+2019/10/11,31.14,31.22,30.47,31.07,31.07,-0.22%,405656
+2019/10/14,31.25,31.724,31.03,31.52,31.52,1.45%,211241
+2019/10/15,31.11,31.13,30.465,30.66,30.66,-2.73%,215537
+2019/10/16,30.46,30.7,30.15,30.59,30.59,-0.23%,211222
+2019/10/17,31.1,31.475,30.98,31.12,31.12,1.73%,143639
+2019/10/18,30.98,31.313,30.931,31.2,31.2,0.26%,134783
+2019/10/21,32.11,32.2,31.03,31.18,31.18,-0.06%,270438
+2019/10/22,31.06,31.28,30.74,31,31,-0.58%,174732
+2019/10/23,31.12,31.361,31.07,31.07,31.07,0.23%,74995
+2019/10/24,31.96,32.18,31.76,32.03,32.03,3.09%,211797
+2019/10/25,33.71,33.8,32.2,32.93,32.93,2.81%,493838
+2019/10/28,32.57,32.57,31.966,32.11,32.11,-2.49%,208905
+2019/10/29,31.49,32.32,31.46,32.03,32.03,-0.25%,138189
+2019/10/30,32.16,32.3,31.18,32.27,32.27,0.75%,227264
+2019/10/31,32.88,33.36,32.66,33.04,33.04,2.39%,306180
+2019/11/1,32.85,33.096,32.694,33.06,33.06,0.06%,151693
+2019/11/4,33.12,33.235,32.581,32.84,32.84,-0.67%,235850
+2019/11/5,31.75,31.86,30.98,31.23,31.23,-4.90%,333071
+2019/11/6,31.08,31.295,30.924,31.28,31.28,0.16%,111062
+2019/11/7,31.12,31.121,28.75,29.46,29.46,-5.82%,394242
+2019/11/8,28.57,28.928,28.33,28.33,28.33,-3.84%,275057
+2019/11/11,28.4,28.683,27.872,28.53,28.53,0.71%,198028
+2019/11/12,28.3,28.41,27.825,28.37,28.37,-0.56%,205162
+2019/11/13,28.68,29.01,28.51,28.81,28.81,1.55%,190039
+2019/11/14,28.93,29.29,28.6,29.089,29.089,0.97%,178721
+2019/11/15,28.69,29.01,28.65,28.81,28.81,-0.96%,123496
+2019/11/18,28.94,29.161,28.84,29.13,29.13,1.11%,62222
+2019/11/19,28.99,29.62,28.99,29.5,29.5,1.27%,102246
+2019/11/20,29.25,29.56,29.11,29.55,29.55,0.17%,140663
+2019/11/21,29.42,29.57,29.237,29.39,29.39,-0.54%,92350
+2019/11/22,29.35,29.452,28.97,28.98,28.98,-1.40%,126312
+2019/11/25,28.68,28.95,28.6,28.62,28.62,-1.24%,73765
+2019/11/26,28.75,29.344,28.39,29.33,29.33,2.48%,160774
+2019/11/27,28.78,28.96,28.69,28.763,28.763,-1.93%,69090
+2019/11/29,28.58,29.03,28.44,28.94,28.94,0.62%,99591
+2019/12/2,28.5,28.81,28.469,28.51,28.51,-1.49%,138477
+2019/12/3,29.39,29.55,29.28,29.46,29.46,3.33%,326113
+2019/12/4,29.1,29.1,28.14,28.32,28.32,-3.87%,310743
+2019/12/5,28.32,28.84,28.32,28.69,28.69,1.31%,155146
+2019/12/6,27.77,27.88,27.17,27.35,27.35,-4.67%,522727
+2019/12/9,27.39,27.468,27.305,27.39,27.39,0.15%,97740
+2019/12/10,27.68,27.766,27.45,27.65,27.65,0.95%,116519
+2019/12/11,27.63,28.6,27.57,28.31,28.31,2.39%,164538
+2019/12/12,28.98,29.02,27.97,28.6,28.6,1.02%,267716
+2019/12/13,28.36,28.66,28.23,28.56,28.56,-0.14%,173562
+2019/12/16,28.74,28.97,28.63,28.89,28.89,1.16%,235686
+2019/12/17,28.82,28.9,28.62,28.709,28.709,-0.63%,126782
+2019/12/18,28.574,28.797,28.52,28.78,28.78,0.25%,210998
+2019/12/19,28.67,29.14,28.599,28.99,28.99,0.73%,145954
+2019/12/20,29.42,29.6,29.056,29.3,29.3,1.07%,185791
+2019/12/23,29.77,30.3,29.76,30.23,30.23,3.17%,204265
+2019/12/24,30.86,31.471,30.86,31.39,31.39,3.84%,246155
+2019/12/26,32.16,32.47,31.44,31.97,31.97,1.85%,479841
+2019/12/27,31.85,32.138,31.31,31.33,31.33,-2.00%,418601
+2019/12/30,31.71,32.03,31.65,31.88,31.88,1.76%,398675
+2019/12/31,32,32.126,31.526,31.65,31.65,-0.72%,440515
+2020/1/2,32.19,32.472,31.91,32.18,32.18,1.67%,300696
+2020/1/3,32.55,32.668,32.11,32.2,32.2,0.06%,528237
+2020/1/6,33.48,33.53,32.16,32.61,32.61,1.27%,568154
+2020/1/7,32.7,33.62,32.55,33.436,33.436,2.53%,505768
+2020/1/8,33.46,33.5,32.25,32.48,32.48,-2.86%,634215
+2020/1/9,31.67,31.85,31.36,31.66,31.66,-2.52%,216897
+2020/1/10,32,32.57,31.921,32.32,32.32,2.08%,353407
+2020/1/13,32.19,32.19,31.72,31.96,31.96,-1.11%,504843
+2020/1/14,31.22,31.47,31,31.33,31.33,-1.97%,168127
+2020/1/15,31.71,32.1,31.59,32.02,32.02,2.20%,97606
+2020/1/16,31.86,32.001,31.66,31.85,31.85,-0.53%,299060
+2020/1/17,32.05,32.262,31.75,32.02,32.02,0.53%,338329
+2020/1/21,30.7,31.51,30.63,31.24,31.24,-2.44%,508418
+2020/1/22,31.57,31.65,31.249,31.39,31.39,0.48%,252249
+2020/1/23,31.02,31.45,30.98,31.18,31.18,-0.67%,220742
+2020/1/24,31.44,32.43,31.43,32.35,32.35,3.75%,292221
+2020/1/27,32.86,32.89,32.08,32.27,32.27,-0.25%,211609
+2020/1/28,31.02,31.08,29.881,30,30,-7.03%,532757
+2020/1/29,29.9,30.42,29.87,30.34,30.34,1.13%,209045
+2020/1/30,31.53,31.99,31.08,31.4,31.4,3.49%,544184
+2020/1/31,31.4,32.18,31.4,31.91,31.91,1.62%,255616
+2020/2/3,31.08,31.11,30.39,30.62,30.62,-4.04%,377094
+2020/2/4,30.77,30.77,30.169,30.53,30.53,-0.29%,168344
+2020/2/5,30.47,30.61,30.26,30.48,30.48,-0.16%,92763
+2020/2/6,31.22,31.26,30.83,31.14,31.14,2.17%,286509
+2020/2/7,31.12,31.16,30.55,30.769,30.769,-1.19%,190314
+2020/2/10,30.993,31.24,30.81,31.03,31.03,0.85%,262129
+2020/2/11,30.73,30.815,30.28,30.56,30.56,-1.51%,166834
+2020/2/12,30.06,30.27,29.915,29.98,29.98,-1.90%,292759
+2020/2/13,30.73,30.81,30.47,30.53,30.53,1.83%,344696
+2020/2/14,31.06,31.06,30.78,30.82,30.82,0.95%,276181
+2020/2/18,31.68,32.57,31.51,32.53,32.53,5.55%,490226
+2020/2/19,32.61,33.44,32.48,33.44,33.44,2.80%,401933
+2020/2/20,32.86,33.3,32.8,33.12,33.12,-0.96%,389209
+2020/2/21,33.48,34.035,33.43,33.54,33.54,1.27%,615003
+2020/2/24,34.62,35.127,33.64,34.01,34.01,1.40%,955876
+2020/2/25,32.83,33.15,31.12,31.23,31.23,-8.17%,536066
+2020/2/26,31.2,31.6,30.86,31.18,31.18,-0.16%,347967
+2020/2/27,31.54,31.68,30.31,30.33,30.33,-2.73%,575002
+2020/2/28,28.121,28.17,25.98,26.65,26.65,-12.13%,677428
+2020/3/2,27.01,27.254,26.746,26.814,26.814,0.62%,296325
+2020/3/3,27.36,29.42,27.3,28.38,28.38,5.84%,451965
+2020/3/4,28.39,28.7,28.13,28.67,28.67,1.02%,95129
+2020/3/5,28.79,29.4,28.71,29.35,29.35,2.37%,194829
+2020/3/6,29.16,29.24,28.016,28.98,28.98,-1.26%,279466
+2020/3/9,27.45,28.07,26.983,27.8,27.8,-4.07%,258191
+2020/3/10,27.95,27.95,27.19,27.42,27.42,-1.37%,366524
+2020/3/11,27.62,27.822,26.77,27.02,27.02,-1.46%,370434
+2020/3/12,24.82,25.23,23.05,23.54,23.54,-12.88%,482775
+2020/3/13,23.77,23.814,19.832,20.32,20.32,-13.68%,872145
+2020/3/16,14.95,16.67,14,15.36,15.36,-24.41%,938394
+2020/3/17,14.56,16.285,14.14,15.12,15.12,-1.56%,922093
+2020/3/18,13.96,14.46,12.661,13.43,13.43,-11.18%,580402
+2020/3/19,13.7,14,13.051,13.71,13.71,2.08%,526755
+2020/3/20,14.76,15.2,14.2,14.46,14.46,5.47%,392843
+2020/3/23,15.33,16.37,15.2,16.22,16.22,12.17%,721832
+2020/3/24,18.66,19.18,17.875,18.89,18.89,16.46%,661877
+2020/3/25,18.926,20.48,18.828,19.88,19.88,5.24%,406594
+2020/3/26,20.26,20.64,19.5,19.7,19.7,-0.91%,360494
+2020/3/27,19.6,19.7,19.03,19.42,19.42,-1.42%,283920
+2020/3/30,18.4,19.014,18,18.6,18.6,-4.22%,360684
+2020/3/31,18.52,19.23,18.15,18.44,18.44,-0.86%,140690
+2020/4/1,18.13,18.48,17.79,18.07,18.07,-2.01%,291071
+2020/4/2,19.38,19.82,19.16,19.63,19.63,8.63%,239069
+2020/4/3,19.53,19.718,19.1,19.28,19.28,-1.78%,186406
+2020/4/6,19.93,21.64,19.63,21.39,21.39,10.94%,381901
+2020/4/7,22.22,22.335,21.062,21.46,21.46,0.33%,402783
+2020/4/8,21.53,21.658,20.93,21.11,21.11,-1.63%,171311
+2020/4/9,22.55,23.72,22.27,22.74,22.74,7.72%,342497
+2020/4/13,21.82,22.784,21.63,22.66,22.66,-0.35%,254584
+2020/4/14,23.55,24.25,23.121,23.405,23.405,3.29%,341966
+2020/4/15,22.53,22.53,21.74,22.32,22.32,-4.64%,323491
+2020/4/16,22.21,22.58,21.62,22.36,22.36,0.18%,184447
+2020/4/17,21.68,21.77,21.11,21.24,21.24,-5.01%,195320
+2020/4/20,21.42,22.19,21.42,21.87,21.87,2.97%,184414
+2020/4/21,19.44,20.377,19.206,20.18,20.18,-7.73%,390192
+2020/4/22,20.66,21.39,20.51,21.18,21.18,4.96%,204993
+2020/4/23,21.8,22.33,21.13,21.43,21.43,1.18%,480755
+2020/4/24,21.7,21.76,20.7,21.28,21.28,-0.70%,364003
+2020/4/27,21.32,21.388,20.74,21.17,21.17,-0.52%,185589
+2020/4/28,21.1,21.1,20.49,20.74,20.74,-2.03%,304795
+2020/4/29,21.24,21.54,20.78,21.37,21.37,3.04%,300737
+2020/4/30,20.56,20.9,19.53,20.19,20.19,-5.52%,403643
+2020/5/1,19.97,20.21,19.54,20.04,20.04,-0.74%,236342
+2020/5/4,19.68,19.829,19.33,19.45,19.45,-2.94%,264251
+2020/5/5,20.04,20.398,19.8,20.3,20.3,4.37%,361896
+2020/5/6,20.23,20.34,19.95,20.06,20.06,-1.18%,196792
+2020/5/7,20.53,21.755,20.452,21.41,21.41,6.73%,528653
+2020/5/8,21.66,22.53,21.65,21.98,21.98,2.66%,480153
+2020/5/11,21.91,22.09,21.4,21.69,21.69,-1.32%,296948
+2020/5/12,22.02,22.27,21.6,21.66,21.66,-0.14%,312081
+2020/5/13,21.8,22.15,21.53,21.96,21.96,1.39%,460051
+2020/5/14,21.78,23.23,21.78,23.2,23.2,5.65%,684339
+2020/5/15,25.12,25.879,24.55,25.69,25.69,10.73%,773052
+2020/5/18,26.64,27.07,26.06,26.31,26.31,2.41%,827857
+2020/5/19,27.67,28.49,27.55,28.02,28.02,6.50%,574905
+2020/5/20,28.32,28.98,28.13,28.64,28.64,2.21%,459159
+2020/5/21,27.98,28.03,26.141,26.68,26.68,-6.84%,554517
+2020/5/22,27.15,27.61,27.01,27.3,27.3,2.32%,421279
+2020/5/26,28.36,28.41,26.77,27.03,27.03,-0.99%,473154
+2020/5/27,26.12,27.92,26.02,27.87,27.87,3.11%,684512
+2020/5/28,28.31,28.74,27.888,28.14,28.14,0.97%,699244
+2020/5/29,29.5,30.14,29.332,29.88,29.88,6.18%,597183
+2020/6/1,30.15,31.12,30.08,31.1,31.1,4.08%,759930
+2020/6/2,30.83,30.83,28.7,29.57,29.57,-4.92%,680723
+2020/6/3,28.29,28.58,27.31,28.2,28.2,-4.63%,931766
+2020/6/4,28.4,28.7,27.792,28.39,28.39,0.67%,329402
+2020/6/5,26.74,26.94,26.37,26.86,26.86,-5.39%,417762
+2020/6/8,27.51,28.2,27.26,28.14,28.14,4.77%,314171
+2020/6/9,27.76,28.09,27.451,27.51,27.51,-2.24%,188604
+2020/6/10,28.523,29.45,27.26,29.425,29.425,6.96%,836186
+2020/6/11,28.79,29.207,26.99,27.35,27.35,-7.05%,697349
+2020/6/12,27.49,27.79,26.6,26.87,26.87,-1.76%,351879
+2020/6/15,25.36,26.85,25.15,26.69,26.69,-0.67%,467559
+2020/6/16,26.75,27.41,26.74,26.96,26.96,1.01%,289550
+2020/6/17,27.4,27.58,26.99,27.33,27.33,1.37%,125799
+2020/6/18,26.75,26.85,26.33,26.61,26.61,-2.63%,190240
+2020/6/19,27.56,28.23,27.468,27.82,27.82,4.55%,394722
+2020/6/22,28.39,28.75,27.5,27.67,27.67,-0.54%,715117
+2020/6/23,28.42,28.53,28.12,28.51,28.51,3.04%,548749
+2020/6/24,27.05,27.86,26.62,26.7,26.7,-6.35%,1032477
+2020/6/25,27.43,27.83,27.2,27.79,27.79,4.08%,442435
+2020/6/26,27.43,28.41,26.66,27.88,27.88,0.32%,1235588
+2020/6/29,27.78,27.9,27.41,27.86,27.86,-0.07%,487134
+2020/6/30,28.01,29.62,27.98,29.33,29.33,5.28%,1394612
+2020/7/1,29.47,29.47,27.85,28.57,28.57,-2.59%,1487865
+2020/7/2,28.05,28.81,27.97,28.4,28.4,-0.60%,964089
+2020/7/6,29.83,30,29.26,29.53,29.53,3.98%,1003381
+2020/7/7,28.89,29.78,28.86,29.49,29.49,-0.14%,1109692
+2020/7/8,30.63,31.35,30.52,31.17,31.17,5.70%,1573539
+2020/7/9,31.92,32.07,30.11,30.74,30.74,-1.38%,1846215
+2020/7/10,31.12,31.28,30.51,30.97,30.97,0.75%,954877
+2020/7/13,33,33.3,31.99,32.09,32.09,3.62%,1879325
+2020/7/14,31.84,32.87,31.7,32.87,32.87,2.43%,1007485
+2020/7/15,32.64,33.38,32.36,33.38,33.38,1.55%,1084944
+2020/7/16,32.95,33.25,32.15,32.18,32.18,-3.59%,878325
+2020/7/17,32.89,33.2,32.57,33.07,33.07,2.77%,790649
+2020/7/20,34.48,35.05,33.99,34.97,34.97,5.75%,1176044
+2020/7/21,38.6,39.79,38.25,39.21,39.21,12.12%,2810337
+2020/7/22,42.58,45.7,41.93,45.6,45.6,16.30%,4623351
+2020/7/23,43.96,45.66,42.4,43.5,43.5,-4.61%,3662434
+2020/7/24,45.04,45.12,43.352,44.4,44.4,2.07%,1988653
+2020/7/27,49.52,50.679,49.06,50.64,50.64,14.05%,3709705
+2020/7/28,48.44,51.41,47.35,50.42,50.42,-0.43%,4364768
+2020/7/29,50.03,52.69,45.85,49.5,49.5,-1.82%,4607853
+2020/7/30,45.59,46.96,44.275,45.91,45.91,-7.25%,2954690
+2020/7/31,47.93,50,47.475,49.92,49.92,8.73%,2374331
+2020/8/3,49.55,50.31,48.64,50.18,50.18,0.52%,1799716
+2020/8/4,50.01,57.14,49.7,57.14,57.14,13.87%,5019088
+2020/8/5,60.65,61.54,58.32,60.57,60.57,6.00%,4081995
+2020/8/6,66.47,69.434,64.41,69.3,69.3,14.41%,5135863
+2020/8/7,66.24,66.74,62.13,65.61,65.61,-5.32%,5322658
+2020/8/10,67.59,71.6,67.4,69.7,69.7,6.23%,5019722
+2020/8/11,60.39,61.75,49.81,50.93,50.93,-26.93%,8606189
+2020/8/12,54.82,56.007,51.56,51.62,51.62,1.35%,3807485
+2020/8/13,57.15,62.53,56.857,60.61,60.61,17.42%,5363625
+2020/8/14,58.83,59.39,53.24,56.19,56.19,-7.29%,3256424
+2020/8/17,60.35,61.27,59.32,60.94,60.94,8.45%,2295810
+2020/8/18,64.62,64.98,58.952,62.11,62.11,1.92%,3817392
+2020/8/19,62.26,62.84,56.39,57.27,57.27,-7.79%,3913196
+2020/8/20,57.29,60.72,57.18,60.53,60.53,5.69%,2524655
+2020/8/21,57.05,57.765,55.03,57.25,57.25,-5.42%,2797559
+2020/8/24,58.22,58.265,55.58,56.1,56.1,-2.01%,2219217
+2020/8/25,56.54,56.59,54.39,56.52,56.52,0.75%,1702140
+2020/8/26,56,60.4,55.96,60.21,60.21,6.53%,3374711
+2020/8/27,61.82,61.93,55.93,58.47,58.47,-2.89%,2987740
+2020/8/28,60.47,61.476,59.9,60.54,60.54,3.54%,2075874
+2020/8/31,62.63,64.41,62.191,63.51,63.51,4.91%,2110563
+2020/9/1,66.07,66.11,60.74,63.09,63.09,-0.66%,2522971
+2020/9/2,60.68,60.8,58.25,59.76,59.76,-5.28%,2446106
+2020/9/3,59.13,59.688,55.49,55.94,55.94,-6.39%,2441209
+2020/9/4,56.44,57.83,54.79,57.4,57.4,2.61%,2174434
+2020/9/8,54.45,57.6,52.77,56.2,56.2,-2.09%,1749078
+2020/9/9,57.08,58.38,56.69,58.05,58.05,3.29%,1225134
+2020/9/10,59.93,60.06,56.4,56.64,56.64,-2.43%,1868508
+2020/9/11,57.37,58.008,55.95,56.82,56.82,0.32%,847223
+2020/9/14,57.95,59.3,57.9,58.74,58.74,3.38%,1004048
+2020/9/15,59.23,59.56,57.82,58.33,58.33,-0.70%,1307089
+2020/9/16,59.37,59.75,57.202,58.18,58.18,-0.26%,1371095
+2020/9/17,55.322,58.32,54.67,58.31,58.31,0.22%,1101713
+2020/9/18,56.94,58.35,56.75,56.95,56.95,-2.33%,571303
+2020/9/21,53.26,53.9,43.37,47.58,47.58,-16.45%,5420286
+2020/9/22,46.75,47.42,45.36,46.68,46.68,-1.89%,1707738
+2020/9/23,43.07,43.749,39.661,40.12,40.12,-14.05%,4498860
+2020/9/24,37.87,42.17,37.31,41.49,41.49,3.41%,4234230
+2020/9/25,39.98,41.49,39.81,40.63,40.63,-2.07%,2343784
+2020/9/28,42.26,43.68,41.455,43.45,43.45,6.94%,2027708
+2020/9/29,44.26,46.189,44.05,45.45,45.45,4.60%,2411475
+2020/9/30,44.324,44.818,41.33,41.77,41.77,-8.10%,2726387
+2020/10/1,43.25,45.19,42.3,43.57,43.57,4.31%,2353659
+2020/10/2,44.12,45.36,43.35,43.67,43.67,0.23%,1547079
+2020/10/5,44.45,46.5,44.391,45.81,45.81,4.90%,1337247
+2020/10/6,45.68,46.06,41.56,42,42,-8.32%,2313784
+2020/10/7,43,44.39,42.622,43.55,43.55,3.69%,1316893
+2020/10/8,44.67,45.26,43.16,43.85,43.85,0.69%,1028516
+2020/10/9,46.4,48.72,46.295,48.7,48.7,11.06%,2410432
+2020/10/12,48.317,49.099,47.25,48.39,48.39,-0.64%,2065941
+2020/10/13,45.61,45.615,43.79,44.66,44.66,-7.71%,2535910
+2020/10/14,45.89,46.43,44.7,44.91,44.91,0.56%,1941040
+2020/10/15,42.846,45.37,42.72,45.24,45.24,0.73%,1708773
+2020/10/16,45.91,46.17,44.66,44.67,44.67,-1.26%,914210
+2020/10/19,47.02,47.17,44.88,45.13,45.13,1.03%,1208615
+2020/10/20,46.22,47.67,46.06,47.05,47.05,4.25%,1379039
+2020/10/21,48.25,49.05,47.59,48.04,48.04,2.10%,1369693
+2020/10/22,46.92,47.16,45.37,46.65,46.65,-2.89%,1304809
+2020/10/23,46.83,46.886,45.53,46.34,46.34,-0.66%,854736
+2020/10/26,45.31,46,44.8,45.24,45.24,-2.37%,921802
+2020/10/27,45.07,45.86,44.7,45.63,45.63,0.86%,940132
+2020/10/28,41.81,42.035,40.168,41.63,41.63,-8.77%,2433842
+2020/10/29,39.83,42.26,39.71,41.42,41.42,-0.50%,1065241
+2020/10/30,42.8,43.02,41.74,42.49,42.49,2.58%,1057640
+2020/11/2,43.64,44.24,42.913,44.15,44.15,3.91%,1063507
+2020/11/3,44.99,45.08,43.98,44.2,44.2,0.11%,1107140
+2020/11/4,43.84,44.46,42.82,43.4,43.4,-1.81%,1145443
+2020/11/5,46.54,49,46.493,48.85,48.85,12.56%,2138900
+2020/11/6,50.26,50.43,48.412,49.74,49.74,1.82%,1728908
+2020/11/9,45.254,45.27,41.64,43.8,43.8,-11.94%,3772928
+2020/11/10,44.47,45.08,43.6,43.73,43.73,-0.16%,1510526
+2020/11/11,42.85,44.21,42.7,44.05,44.05,0.73%,833185
+2020/11/12,44.1,44.727,43.95,44.19,44.19,0.32%,789638
+2020/11/13,46,46.24,45.43,45.59,45.59,3.17%,801864
+2020/11/16,45.35,46.23,45.07,45.98,45.98,0.86%,696453
+2020/11/17,45.25,45.38,44.47,44.88,44.88,-2.39%,922628
+2020/11/18,44.69,45.73,43.98,43.98,43.98,-2.01%,1174573
+2020/11/19,42.31,43.585,42.086,43.56,43.56,-0.95%,723282
+2020/11/20,44.67,45.02,43.73,43.75,43.75,0.44%,689200
+2020/11/23,43.22,43.26,40.92,41.49,41.49,-5.17%,1345773
+2020/11/24,39.88,40.506,39.55,40.22,40.22,-3.06%,1200208
+2020/11/25,40.61,41.02,40.3,40.58,40.58,0.90%,712240
+2020/11/27,37.56,38.3,37.43,37.88,37.88,-6.65%,1858366
+2020/11/30,36.62,38.11,36.31,37.92,37.92,0.11%,1746614
+2020/12/1,41.19,42.8,40.94,42.65,42.65,12.47%,2152055
+2020/12/2,41.81,42.9,41.34,42.76,42.76,0.26%,1040863
+2020/12/3,42.7,43.13,41.651,43.13,43.13,0.87%,1086583
+2020/12/4,43.04,43.73,42.42,43.22,43.22,0.21%,917773
+2020/12/7,42.35,45.53,42.311,44.64,44.64,3.29%,1542266
+2020/12/8,44.94,45.8,44.32,44.76,44.76,0.27%,906526
+2020/12/9,43.421,43.599,41.045,42.13,42.13,-5.88%,2063827
+2020/12/10,42.88,43.63,42.2,42.68,42.68,1.31%,890154
+2020/12/11,42.25,42.97,42.1,42.43,42.43,-0.59%,427124
+2020/12/14,42.67,43.37,41.83,42,42,-1.01%,684309
+2020/12/15,43.94,44.57,43.7,44.4,44.4,5.71%,925743
+2020/12/16,46.2,47.76,45.06,47.67,47.67,7.36%,1804857
+2020/12/17,49.69,50.407,49.18,49.92,49.92,4.72%,1891995
+2020/12/18,49.45,49.84,48.85,49.14,49.14,-1.56%,1061746
+2020/12/21,49.75,51.35,49.74,50.9,50.9,3.58%,1772841
+2020/12/22,49.38,49.789,46.33,46.75,46.75,-8.15%,2303783
+2020/12/23,47.94,49.03,47.83,48.36,48.36,3.44%,883891
+2020/12/24,47.8,49.06,47.67,48.87,48.87,1.05%,453072
+2020/12/28,52,52.65,50.67,50.87,50.87,4.09%,1431942
+2020/12/29,50.47,51.14,49.44,50.5,50.5,-0.73%,988927
+2020/12/30,50.69,52.123,50.47,52.07,52.07,3.11%,814755
+2020/12/31,51.46,51.9,50.471,51.28,51.28,-1.52%,1042326
+2021/1/4,55.45,55.78,52.6,54.55,54.55,6.38%,1938865
+2021/1/5,55.043,56.3,54.261,55.87,55.87,2.42%,847459
+2021/1/6,54.44,54.7,51.69,54.33,54.33,-2.76%,2217917
+2021/1/7,53.87,54.45,53.1,54.09,54.09,-0.44%,906807
+2021/1/8,51.67,51.828,43.14,46.09,46.09,-14.79%,5677149
+2021/1/11,43.88,46.07,43.82,44.93,44.93,-2.52%,1797471
+2021/1/12,46.28,47.439,45.661,47.1,47.1,4.83%,987820
+2021/1/13,46.38,47.06,45.68,45.875,45.875,-2.60%,812596
+2021/1/14,46.507,48.35,46.47,47,47,2.45%,1104129
+2021/1/15,44.609,45.36,43.31,43.88,43.88,-6.64%,1463115
+2021/1/19,45.84,46.007,44.93,45.49,45.49,3.67%,1351837
+2021/1/20,46.54,48.15,46.41,47.99,47.99,5.50%,1339150
+2021/1/21,47.9,48.67,47.3,48.48,48.48,1.02%,840404
+2021/1/22,45.9,47,45.4,46.54,46.54,-4.00%,838612
+2021/1/25,47.18,47.4,45.36,46.09,46.09,-0.97%,963813
+2021/1/26,46.54,47.22,46.12,46.47,46.47,0.82%,599954
+2021/1/27,45.21,46.349,43.6,45.55,45.55,-1.98%,929508
+2021/1/28,50.16,52.23,47.2,50.75,50.75,11.42%,4499869
+2021/1/29,53.25,53.91,51.001,51.81,51.81,2.09%,3037294
+2021/2/1,63.88,64.32,57.013,59.45,59.45,14.75%,7865652
+2021/2/2,53.67,53.69,48.5,49.18,49.18,-17.28%,4047365
+2021/2/3,50.89,51.39,50.05,50.53,50.53,2.75%,1178384
+2021/2/4,48.2,48.82,46.99,48.6,48.6,-3.82%,2147649
+2021/2/5,49.717,51.2,49.37,50.58,50.58,4.07%,1262310
+2021/2/8,52.972,53.42,52.31,52.43,52.43,3.66%,1608534
+2021/2/9,53.1,53.3,51.39,51.97,51.97,-0.88%,860535
+2021/2/10,52.47,52.579,50.37,51.07,51.07,-1.73%,993047
+2021/2/11,51.82,52.1,50.34,51.1,51.1,0.06%,855785
+2021/2/12,51.23,52.71,50.93,52.16,52.16,2.07%,951427
+2021/2/16,51.25,53.58,50.8,51.92,51.92,-0.46%,1407191
+2021/2/17,51.34,52.477,50.453,52.44,52.44,1.00%,845156
+2021/2/18,51.54,52.2,50.41,50.91,50.91,-2.92%,783517
+2021/2/19,52.47,53.3,51.62,51.85,51.85,1.85%,2067104
+2021/2/22,52.65,55.96,52.45,55.9,55.9,7.81%,2548573
+2021/2/23,54.16,54.16,51.9,53.56,53.56,-4.19%,2148839
+2021/2/24,52.67,54.63,52.11,54.55,54.55,1.85%,1116442
+2021/2/25,53.89,54.818,52.1,52.11,52.11,-4.47%,2119745
+2021/2/26,50.29,50.347,47.3,48.84,48.84,-6.28%,2151289
+2021/3/1,50.2,50.63,48.61,48.85,48.85,0.02%,1515914
+2021/3/2,48.4,50.36,48.132,49.67,49.67,1.68%,1053507
+2021/3/3,47.52,48.74,46.22,47.57,47.57,-4.23%,1251165
+2021/3/4,46.84,48.12,43.45,44.56,44.56,-6.33%,1581901
+2021/3/5,44.6,44.6,42.59,43.89,43.89,-1.50%,1423860
+2021/3/8,44.09,44.61,43.57,43.68,43.68,-0.48%,589809
+2021/3/9,46.577,47.4,46.461,46.57,46.57,6.62%,935059
+2021/3/10,47.06,47.701,46.43,47.68,47.68,2.38%,637464
+2021/3/11,47,47.509,46.13,47.39,47.39,-0.61%,592825
+2021/3/12,44.76,46.56,44.57,46.53,46.53,-1.81%,591800
+2021/3/15,47.42,47.96,46.83,47.74,47.74,2.60%,1310110
+2021/3/16,46.53,47.32,46.2,46.65,46.65,-2.28%,619759
+2021/3/17,46.73,48.76,46.4,48.03,48.03,2.96%,769525
+2021/3/18,46.23,48.07,46.14,46.69,46.69,-2.79%,660235
+2021/3/19,47.29,47.79,46.833,47.54,47.54,1.82%,369527
+2021/3/22,45.43,46.11,45.2,46.06,46.06,-3.11%,971403
+2021/3/23,44.18,44.44,43.21,43.24,43.24,-6.12%,1257451
+2021/3/24,44.23,44.35,43.32,43.44,43.44,0.46%,571769
+2021/3/25,42.63,43.856,42.47,43.48,43.48,0.09%,900339
+2021/3/26,43.2,43.555,42.73,43.25,43.25,-0.53%,552574
+2021/3/29,42.65,42.83,41.22,42.05,42.05,-2.77%,679833
+2021/3/30,40.23,40.4,39.2,39.63,39.63,-5.76%,1178764
+2021/3/31,39.8,41.43,39.58,41.1,41.1,3.71%,811945
+2021/4/1,41.82,42.89,41.551,42.82,42.82,4.18%,651658
+2021/4/5,42.42,43.05,41.87,42.56,42.56,-0.61%,642132
+2021/4/6,43.38,44.102,43.26,43.56,43.56,2.35%,568930
+2021/4/7,43.28,44.02,43.07,43.55,43.55,-0.02%,401314
+2021/4/8,44.9,45.21,44.47,44.74,44.74,2.73%,539167
+2021/4/9,43.27,44.08,43.131,43.93,43.93,-1.81%,476828
+2021/4/12,43.36,43.416,41.951,42.36,42.36,-3.57%,685029
+2021/4/13,44.2,44.68,44.005,44.14,44.14,4.20%,721768
+2021/4/14,43.84,44.69,43.84,44.41,44.41,0.61%,310311
+2021/4/15,45.16,46.52,45.16,46.1,46.1,3.81%,848382
+2021/4/16,46.853,46.93,46.3,46.41,46.41,0.67%,761369
+2021/4/19,45.76,46.08,45.16,45.91,45.91,-1.08%,788170
+2021/4/20,45.65,46.8,45.56,45.74,45.74,-0.37%,577075
+2021/4/21,46.58,48.91,46.505,48.77,48.77,6.62%,1202392
+2021/4/22,47.7,47.81,45,46.79,46.79,-4.06%,998452
+2021/4/23,47.21,47.41,45.862,46.42,46.42,-0.79%,969502
+2021/4/26,47.18,47.18,46.62,47.11,47.11,1.49%,509341
+2021/4/27,47.78,48,47.27,47.39,47.39,0.59%,796347
+2021/4/28,46.3,47.41,45.76,47.41,47.41,0.04%,797162
+2021/4/29,46.64,46.8,45.2,46.78,46.78,-1.33%,828028
+2021/4/30,46.72,46.893,45.64,45.79,45.79,-2.12%,506119
+2021/5/3,48.22,50,47.91,49.64,49.64,8.41%,1832128
+2021/5/4,49.81,50.48,46.53,47.98,47.98,-3.34%,2158147
+2021/5/5,47.71,48.12,47.646,47.98,47.98,0.00%,223193
+2021/5/6,49.4,51.7,49.37,51.25,51.25,6.82%,1841959
+2021/5/7,50.86,51.73,50.41,51.63,51.63,0.74%,1034395
+2021/5/10,52.96,53.25,50.75,51.06,51.06,-1.10%,998662
+2021/5/11,50.53,52.41,50.4,52.39,52.39,2.60%,857630
+2021/5/12,51.36,51.975,49.76,49.91,49.91,-4.73%,1514516
+2021/5/13,49.47,50.419,49.285,50.29,50.29,0.76%,809808
+2021/5/14,51.23,51.665,50.802,51.4,51.4,2.21%,948876
+2021/5/17,51.85,54.83,51.58,54.56,54.56,6.15%,2022795
+2021/5/18,55.34,55.39,53.67,54.37,54.37,-0.35%,1259992
+2021/5/19,52.302,54.578,51.59,52.53,52.53,-3.38%,1815938
+2021/5/20,52.81,53.62,52.282,52.81,52.81,0.53%,627141
+2021/5/21,53.66,53.66,50.41,51.69,51.69,-2.12%,899758
+2021/5/24,52.54,53.16,52.22,52.63,52.63,1.82%,508722
+2021/5/25,51.67,53.7,51.65,53.56,53.56,1.77%,689715
+2021/5/26,53.07,53.4,51.95,52.29,52.29,-2.37%,738889
+2021/5/27,52.29,53.061,51.67,53,53,1.36%,449494
+2021/5/28,52.12,53.46,52.08,53.33,53.33,0.62%,691538
+2021/6/1,55.35,55.5,52.84,52.96,52.96,-0.69%,1748882
+2021/6/2,53.42,54.31,53.22,54.31,54.31,2.55%,711413
+2021/6/3,51.24,51.427,49.645,51.31,51.31,-5.52%,1767749
+2021/6/4,52.51,53,52.43,52.72,52.72,2.75%,972308
+2021/6/7,52.72,53.35,52.43,53.24,53.24,0.99%,705938
+2021/6/8,52.43,52.75,51.56,52,52,-2.33%,677648
+2021/6/9,52.96,53.57,52.465,52.75,52.75,1.44%,1604327
+2021/6/10,52.52,53.714,52.21,53.65,53.65,1.71%,764741
+2021/6/11,54.24,54.68,53.1,53.18,53.18,-0.88%,1604932
+2021/6/14,51.84,53.63,51.72,53.06,53.06,-0.23%,665603
+2021/6/15,52.31,52.35,51.1,52.24,52.24,-1.55%,1027857
+2021/6/16,52.62,52.91,50.5,50.55,50.55,-3.24%,1075779
+2021/6/17,46.72,47.19,44.861,45.46,45.46,-10.07%,3513987
+2021/6/18,45.59,46.06,44.78,44.79,44.79,-1.47%,1051250
+2021/6/21,45.56,45.73,45.04,45.5,45.5,1.59%,1119089
+2021/6/22,45.04,45.23,44.67,44.78,44.78,-1.58%,548027
+2021/6/23,45.52,46.74,44.92,45.08,45.08,0.67%,770431
+2021/6/24,46.05,46.31,45.23,45.48,45.48,0.89%,451972
+2021/6/25,46.562,46.58,45.63,45.95,45.95,1.03%,390770
+2021/6/28,46.19,46.46,45.94,46.15,46.15,0.44%,402094
+2021/6/29,44.58,45.09,44.24,44.91,44.91,-2.69%,861718
+2021/6/30,45.23,46.245,45.08,46.12,46.12,2.69%,411794
+2021/7/1,46.55,46.643,45.46,45.81,45.81,-0.67%,580215
+2021/7/2,47.16,47.76,46.5,47.45,47.45,3.58%,1274007
+2021/7/6,47.83,47.92,45.62,46.15,46.15,-2.74%,1130791
+2021/7/7,46.78,46.93,45.5,46.08,46.08,-0.15%,652571
+2021/7/8,46.06,46.15,44.84,45.26,45.26,-1.78%,1043452
+2021/7/9,45.43,46.26,45.34,45.97,45.97,1.57%,486196
+2021/7/12,45.9,46.462,45.32,46.3,46.3,0.72%,446217
+2021/7/13,45.64,46.25,45.355,45.48,45.48,-1.77%,824036
+2021/7/14,47.17,47.21,45.7,46.41,46.41,2.04%,794988
+2021/7/15,46.61,46.8,46.22,46.63,46.63,0.47%,544728
+2021/7/16,45.7,45.94,43.96,44.14,44.14,-5.34%,1370429
+2021/7/19,43.03,43.14,41.98,42.39,42.39,-3.96%,1236988
+2021/7/20,42.18,42.54,41.23,41.77,41.77,-1.46%,823055
+2021/7/21,41.98,42.98,41.98,42.85,42.85,2.59%,657325
+2021/7/22,42.44,43.5,41.94,43.42,43.42,1.33%,623306
+2021/7/23,42.65,42.79,41.93,42.6,42.6,-1.89%,926637
+2021/7/26,42.63,42.93,42.5,42.62,42.62,0.05%,329462
+2021/7/27,42.31,42.33,40.1,40.98,40.98,-3.85%,980684
+2021/7/28,40.83,41.89,40.55,41.82,41.82,2.05%,707737
+2021/7/29,43.62,44.609,43.62,43.84,43.84,4.83%,891687
+2021/7/30,43.67,43.96,42.98,43.46,43.46,-0.87%,488991
+2021/8/2,42.91,43.64,42.9,43.2,43.2,-0.60%,361146
+2021/8/3,43.68,43.88,43.35,43.73,43.73,1.23%,260498
+2021/8/4,45.06,45.24,42.9,43.12,43.12,-1.39%,873436
+2021/8/5,43.25,43.31,42.04,42.29,42.29,-1.92%,674086
+2021/8/6,39.93,39.93,38.98,39.34,39.34,-6.98%,1889324
+2021/8/9,37.78,38.05,35.82,36.54,36.54,-7.12%,1859358
+2021/8/10,36,36.53,35.86,36.1,36.1,-1.20%,855269
+2021/8/11,36.58,36.85,36.1,36.8,36.8,1.94%,754799
+2021/8/12,36.04,36.04,35.02,35.62,35.62,-3.21%,720226
+2021/8/13,36.56,37.648,36.35,37.26,37.26,4.60%,817816
+2021/8/16,37.27,37.81,36.94,37.71,37.71,1.21%,599479
+2021/8/17,37.43,37.84,36.76,37.05,37.05,-1.75%,510882
+2021/8/18,36.9,36.91,35.89,36.47,36.47,-1.57%,946072
+2021/8/19,36.24,36.28,35.38,35.66,35.66,-2.22%,534717
+2021/8/20,35.42,35.71,34.563,35.07,35.07,-1.65%,825696
+2021/8/23,36.83,37.18,36.42,36.91,36.91,5.25%,868061
+2021/8/24,37.72,38,37.32,37.69,37.69,2.11%,613032
+2021/8/25,37.62,37.819,36.81,37.73,37.73,0.11%,461987
+2021/8/26,37,37.26,36.3,36.72,36.72,-2.68%,716244
+2021/8/27,36.27,38.52,35.96,38.44,38.44,4.68%,1269766
+2021/8/30,38.51,38.58,37.78,38.16,38.16,-0.73%,512966
+2021/8/31,38.33,38.562,37.42,37.8,37.8,-0.94%,602302
+2021/9/1,38.53,38.95,38.35,38.61,38.61,2.14%,707393
+2021/9/2,38.16,38.19,37.34,37.75,37.75,-2.23%,574096
+2021/9/3,39.429,40.89,39.17,40.4,40.4,7.02%,1190952
+2021/9/7,39.48,39.817,38.52,39.08,39.08,-3.27%,1055159
+2021/9/8,38.91,38.934,37.66,37.84,37.84,-3.17%,898713
+2021/9/9,38.78,38.78,37.81,38.18,38.18,0.90%,603509
+2021/9/10,38.2,38.5,37.16,37.18,37.18,-2.62%,678715
+2021/9/13,36.41,37.47,36.34,37.11,37.11,-0.19%,752765
+2021/9/14,37.29,37.76,36.69,37.46,37.46,0.94%,778429
+2021/9/15,37.37,37.63,36.97,37.38,37.38,-0.21%,425863
+2021/9/16,34.81,34.812,33.42,34.44,34.44,-7.87%,1948659
+2021/9/17,33.6,33.69,32.61,32.78,32.78,-4.82%,1419506
+2021/9/20,32.5,33.15,32.11,32.37,32.37,-1.25%,1212626
+2021/9/21,33.23,33.78,32.78,33.17,33.17,2.47%,920469
+2021/9/22,33.92,35.06,33.4,33.68,33.68,1.54%,1404587
+2021/9/23,33.46,33.83,33.25,33.34,33.34,-1.01%,879687
+2021/9/24,32.04,33.07,31.97,32.75,32.75,-1.77%,860476
+2021/9/27,33.53,34.18,33.301,33.55,33.55,2.44%,1012351
+2021/9/28,33.11,33.29,32.35,33.01,33.01,-1.61%,1244992
+2021/9/29,30.9,31.13,29.92,30.21,30.21,-8.48%,2576480
+2021/9/30,31.02,32.219,30.883,31.99,31.99,5.89%,1517134
+2021/10/1,32.94,33.3,32.55,33.08,33.08,3.41%,837406
+2021/10/4,32.79,33.65,32.59,33.56,33.56,1.45%,924476
+2021/10/5,33.03,33.53,32.641,33.38,33.38,-0.54%,790957
+2021/10/6,32.78,33.58,32.44,33.47,33.47,0.27%,1027943
+2021/10/7,32.9,33.89,32.84,33.29,33.29,-0.54%,887427
+2021/10/8,34.86,34.99,33.4,33.47,33.47,0.54%,1232860
+2021/10/11,33.46,33.97,33.23,33.23,33.23,-0.72%,780706
+2021/10/12,33.09,33.83,32.89,33.31,33.31,0.24%,727444
+2021/10/13,33.88,35.29,33.88,34.62,34.62,3.93%,1232111
+2021/10/14,35.65,36.319,35.2,36.21,36.21,4.59%,760994
+2021/10/15,35.46,35.855,35.12,35.5,35.5,-1.96%,767933
+2021/10/18,35.49,35.49,34.55,35.11,35.11,-1.10%,499587
+2021/10/19,37.69,37.9,36.42,36.55,36.55,4.10%,929280
+2021/10/20,37.61,39.01,37.341,38.72,38.72,5.94%,1119721
+2021/10/21,38.19,38.39,37.669,38.18,38.18,-1.39%,507622
+2021/10/22,39.01,40.3,38.24,38.68,38.68,1.31%,1402786
+2021/10/25,39.14,39.62,38.75,39.46,39.46,2.02%,703583
+2021/10/26,38.19,38.19,37.181,38.06,38.06,-3.55%,1304993
+2021/10/27,38.07,38.43,37.45,37.86,37.86,-0.53%,530195
+2021/10/28,38.11,38.36,37.485,37.73,37.73,-0.34%,699221
+2021/10/29,37.09,37.39,36.47,37.21,37.21,-1.38%,805783
+2021/11/1,37.68,37.909,37.39,37.67,37.67,1.24%,424937
+2021/11/2,36.64,36.66,35.63,36.09,36.09,-4.19%,1070428
+2021/11/3,34.8,36.16,34.46,36.11,36.11,0.06%,1678043
+2021/11/4,37.2,37.66,36.75,36.86,36.86,2.08%,1112045
+2021/11/5,37.74,38.06,36.939,38.03,38.03,3.17%,780602
+2021/11/8,38.75,39.182,38.38,39.05,39.05,2.68%,791374
+2021/11/9,38.59,38.96,37.6,38.5,38.5,-1.41%,693475
+2021/11/10,40.73,41.134,39.16,39.7,39.7,3.12%,1730535
+2021/11/11,41.04,41.62,40.87,41.48,41.48,4.48%,810198
+2021/11/12,40.83,41.96,40.66,41.71,41.71,0.55%,754576
+2021/11/15,40.85,41.25,40.36,40.99,40.99,-1.73%,785734
+2021/11/16,40.72,41.21,39.88,40.01,40.01,-2.39%,825282
+2021/11/17,40.97,41.359,40.53,40.83,40.83,2.05%,606939
+2021/11/18,40.2,40.54,39.87,40.04,40.04,-1.93%,530940
+2021/11/19,40.19,40.573,39.19,39.25,39.25,-1.97%,605574
+2021/11/22,38.98,39.36,37.71,37.83,37.83,-3.62%,888745
+2021/11/23,35.65,36.25,34.98,36.2,36.2,-4.31%,1098709
+2021/11/24,35.61,35.9,35.37,35.78,35.78,-1.16%,392457
+2021/11/26,35.75,35.75,33.81,34.44,34.44,-3.75%,965947
+2021/11/29,34.15,34.32,33.33,33.66,33.66,-2.26%,737068
+2021/11/30,33.79,35.01,33.12,33.4,33.4,-0.77%,950450
+2021/12/1,33.1,33.36,31.591,31.7,31.7,-5.09%,1427011
+2021/12/2,32.22,32.34,31.68,32.22,32.22,1.64%,560359
+2021/12/3,32.13,32.7,31.16,32.67,32.67,1.40%,800205
+2021/12/6,31.62,32.278,31.41,32.22,32.22,-1.38%,590588
+2021/12/7,32.12,32.849,32.04,32.58,32.58,1.12%,705860
+2021/12/8,32.12,32.48,31.92,32.39,32.39,-0.58%,441250
+2021/12/9,31.38,31.45,30.79,30.92,30.92,-4.54%,992459
+2021/12/10,31.6,31.64,31.26,31.58,31.58,2.13%,530305
+2021/12/13,32,32.227,31.83,31.95,31.95,1.17%,447709
+2021/12/14,30.3,31,30.19,30.89,30.89,-3.32%,911286
+2021/12/15,30.45,31.36,29.36,31.23,31.23,1.10%,1379561
+2021/12/16,31.85,32.548,31.82,32.38,32.38,3.68%,1063860
+2021/12/17,32.52,32.7,31.96,32,32,-1.17%,1047861
+2021/12/20,31.71,31.915,31.48,31.69,31.69,-0.97%,455617
+2021/12/21,32.62,32.768,32.19,32.33,32.33,2.02%,507092
+2021/12/22,32.94,33.409,32.57,33.34,33.34,3.12%,541546
+2021/12/23,33.33,33.7,32.88,33.57,33.57,0.69%,460491
+2021/12/27,33.63,34.23,33.532,34.09,34.09,1.55%,543306
+2021/12/28,34.41,34.67,33.87,33.93,33.93,-0.47%,527522
+2021/12/29,32.7,33.48,32.61,33.38,33.38,-1.62%,590276
+2021/12/30,33.69,34.23,33.69,34.11,34.11,2.19%,545809
+2021/12/31,34.67,34.92,34.23,34.74,34.74,1.85%,647294
+2022/1/3,33.08,33.8,32.864,33.55,33.55,-3.43%,957649
+2022/1/4,33.73,34.17,33.61,34.03,34.03,1.43%,587572
+2022/1/5,34.3,34.62,33.03,33.03,33.03,-2.94%,845118
+2022/1/6,30.91,31.686,30.835,31.33,31.33,-5.15%,1132307
+2022/1/7,31.4,32.11,30.94,31.74,31.74,1.31%,1140029
+2022/1/10,31.63,32.35,31.55,32.21,32.21,1.48%,695489
+2022/1/11,32.44,33.23,32.18,33.17,33.17,2.98%,684412
+2022/1/12,33.57,34.43,33.48,34.32,34.32,3.47%,763381
+2022/1/13,34.32,34.428,33.75,33.99,33.99,-0.96%,577390
+2022/1/14,33.67,33.96,33.23,33.55,33.55,-1.29%,542922
+2022/1/18,34.942,35.64,34.58,35.18,35.18,4.86%,969776
+2022/1/19,36.18,37.39,36,37.3,37.3,6.03%,1895423
+2022/1/20,38.34,38.91,38.001,38.14,38.14,2.25%,1451249
+2022/1/21,38.47,38.47,37.22,37.39,37.39,-1.97%,1340060
+2022/1/24,36.08,36.54,35.3,36.48,36.48,-2.43%,1660536
+2022/1/25,35.49,36.58,35.43,36.19,36.19,-0.79%,1048052
+2022/1/26,35.76,36.41,34.93,35.12,35.12,-2.96%,1313634
+2022/1/27,32.9,33.66,32.28,32.73,32.73,-6.81%,1862366
+2022/1/28,31.96,32.349,31.035,31.76,31.76,-2.96%,837267
+2022/1/31,31.93,32.19,31.63,32.02,32.02,0.82%,681477
+2022/2/1,33.28,33.449,32.09,32.36,32.36,1.06%,988053
+2022/2/2,32.5,32.91,31.9,32.45,32.45,0.28%,846230
+2022/2/3,31.68,32.09,30.55,31.68,31.68,-2.37%,1462304
+2022/2/4,31.59,32.5,31.56,31.97,31.97,0.92%,1017355
+2022/2/7,33.11,33.74,32.92,33.51,33.51,4.82%,878714
+2022/2/8,33.45,34.19,33.33,34.02,34.02,1.52%,999309
+2022/2/9,34.03,34.45,33.76,34.26,34.26,0.71%,699746
+2022/2/10,34.26,35.555,33.92,33.99,33.99,-0.79%,1309581
+2022/2/11,33.5,35.49,33.5,35.2,35.2,3.56%,1563647
+2022/2/14,36,36.24,35.58,35.97,35.97,2.19%,917923
+2022/2/15,33.9,34.649,33.56,34.57,34.57,-3.89%,1016630
+2022/2/16,34.54,35.35,34.54,35.3,35.3,2.11%,965769
+2022/2/17,35.38,36.12,35.28,35.87,35.87,1.61%,1184874
+2022/2/18,36.2,36.57,35.96,36.1,36.1,0.64%,1211396
+2022/2/22,37.1,37.44,36.73,36.82,36.82,1.99%,1106347
+2022/2/23,37.11,38.16,37.07,38.16,38.16,3.64%,1189412
+2022/2/24,40.48,40.49,35.78,36.75,36.75,-3.69%,3647065
+2022/2/25,36.28,37,35.86,37,37,0.68%,1553896
+2022/2/28,38.06,38.06,36.93,37.74,37.74,2.00%,1325183
+2022/3/1,38.57,41.139,38.56,40.95,40.95,8.51%,1786022
+2022/3/2,39.8,40.577,39.17,40.26,40.26,-1.68%,1341648
+2022/3/3,40.11,40.2,39.32,40.04,40.04,-0.55%,937310
+2022/3/4,40.48,41.95,40.36,41.54,41.54,3.75%,1534622
+2022/3/7,41.1,41.94,40.78,41.69,41.69,0.36%,1609856
+2022/3/8,44.29,47.05,43.914,45.25,45.25,8.54%,3847472
+2022/3/9,43.23,43.989,41.23,42.1,42.1,-6.96%,1908305
+2022/3/10,43.2,43.44,42.16,43.02,43.02,2.19%,734039
+2022/3/11,42.01,43.22,41.88,42.61,42.61,-0.95%,722821
+2022/3/14,40.56,40.56,39.34,39.69,39.69,-6.85%,1182842
+2022/3/15,38.68,39.6,38.25,39.1,39.1,-1.49%,1188894
+2022/3/16,38.92,39.33,37.5,39.24,39.24,0.36%,1053135
+2022/3/17,40.26,41.114,40.12,40.17,40.17,2.37%,869410
+2022/3/18,39.22,39.7,38.738,38.93,38.93,-3.09%,703675
+2022/3/21,39.17,40.36,39.17,40.04,40.04,2.85%,761110
+2022/3/22,38.73,38.769,37.784,38.47,38.47,-3.92%,886517
+2022/3/23,39.27,39.91,38.77,39.79,39.79,3.43%,790114
+2022/3/24,41.1,42.38,41.03,41.34,41.34,3.90%,1083867
+2022/3/25,40.72,40.98,40.16,40.65,40.65,-1.67%,511872
+2022/3/28,39.31,39.6,38.51,38.62,38.62,-4.99%,701178
+2022/3/29,36.49,38.58,36,38.4,38.4,-0.57%,1087841
+2022/3/30,38.79,39.47,38.55,38.73,38.73,0.86%,484121
+2022/3/31,39.31,39.55,38.44,38.53,38.53,-0.52%,530339
+2022/4/1,37.4,38.45,37.35,37.78,37.78,-1.95%,628976
+2022/4/4,37.67,38.13,36.78,37.5,37.5,-0.74%,675739
+2022/4/5,38.49,38.95,36.7,36.72,36.72,-2.08%,743328
+2022/4/6,37.09,37.65,36.64,37.34,37.34,1.69%,640809
+2022/4/7,36.776,37.95,36.65,37.69,37.69,0.94%,553683
+2022/4/8,37.24,38.439,37.2,38.22,38.22,1.41%,744449
+2022/4/11,40.31,40.35,38.44,39.3,39.3,2.83%,957740
+2022/4/12,40.24,41.18,39.73,40.53,40.53,3.13%,1202132
+2022/4/13,41.3,41.938,41.05,41.59,41.59,2.62%,714507
+2022/4/14,40.95,41.09,40,40.98,40.98,-1.47%,724714
+2022/4/18,42.62,42.91,41.65,41.85,41.85,2.12%,781200
+2022/4/19,40.71,40.888,39.04,39.41,39.41,-5.83%,1066266
+2022/4/20,38.94,39.56,38.831,39.53,39.53,0.30%,464003
+2022/4/21,38.27,38.27,36.9,37.72,37.72,-4.58%,1196484
+2022/4/22,36.21,36.76,35.9,36.07,36.07,-4.37%,943976
+2022/4/25,34.32,34.86,33.92,34.61,34.61,-4.05%,987258
+2022/4/26,34.56,34.84,33.75,33.92,33.92,-1.99%,856068
+2022/4/27,34.28,34.38,33.3,33.37,33.37,-1.62%,645677
+2022/4/28,32.58,33.2,32.36,33.11,33.11,-0.78%,946950
+2022/4/29,32.72,33.12,31.681,31.79,31.79,-3.99%,1272692
+2022/5/2,30.51,31.79,29.87,31.39,31.39,-1.26%,1239996
+2022/5/3,31.29,31.99,31.02,31.19,31.19,-0.64%,929299
+2022/5/4,30.77,32.571,30.16,32.48,32.48,4.14%,1130525
+2022/5/5,32.59,32.63,30.45,30.99,30.99,-4.59%,1710574
+2022/5/6,30.79,31.17,30.31,30.62,30.62,-1.19%,834658
+2022/5/9,29.76,29.79,28.64,28.73,28.73,-6.17%,1035166
+2022/5/10,29.42,29.55,27.3,27.34,27.34,-4.84%,1348411
+2022/5/11,28.82,29.4,28.15,28.29,28.29,3.47%,1777755
+2022/5/12,27.18,27.2,25.82,26.14,26.14,-7.60%,1661150
+2022/5/13,25.91,27.06,25.75,26.96,26.96,3.14%,1513420
+2022/5/16,27.55,28.69,27.51,28.49,28.49,5.68%,1118607
+2022/5/17,28.65,28.87,28.18,28.39,28.39,-0.35%,758574
+2022/5/18,28.36,28.489,27.77,27.81,27.81,-2.04%,654427
+2022/5/19,28.92,29.44,28.871,29.37,29.37,5.61%,938388
+2022/5/20,29,29.1,28.36,28.75,28.75,-2.11%,730223
+2022/5/23,29.16,29.24,28.55,28.78,28.78,0.10%,787359
+2022/5/24,29.39,29.97,29.23,29.73,29.73,3.30%,615470
+2022/5/25,29.06,29.52,28.87,29.47,29.47,-0.87%,478436
+2022/5/26,28.96,29.6,28.86,29.47,29.47,0.00%,328415
+2022/5/27,30.43,30.48,29.54,29.7,29.7,0.78%,347141
+2022/5/31,29,29.32,28.09,28.11,28.11,-5.35%,830152
+2022/6/1,29.13,29.38,28.58,29.04,29.04,3.31%,473879
+2022/6/2,29.66,30.37,29.63,30.33,30.33,4.44%,565957
+2022/6/3,30.15,30.29,29.01,29.22,29.22,-3.66%,520299
+2022/6/6,30.36,30.423,29.48,29.65,29.65,1.47%,473006
+2022/6/7,29.31,30.18,29.18,30.12,30.12,1.59%,464156
+2022/6/8,29.6,29.992,29.36,29.53,29.53,-1.96%,401837
+2022/6/9,29.31,29.33,28.16,28.49,28.49,-3.52%,544217
+2022/6/10,27.88,29.4,27.47,29.11,29.11,2.18%,1021234
+2022/6/13,27.52,27.59,26.49,26.95,26.95,-7.42%,1001422
+2022/6/14,27.14,27.23,26.319,26.59,26.59,-1.34%,726128
+2022/6/15,28.03,28.85,27.49,28.36,28.36,6.66%,933285
+2022/6/16,28.15,29.19,27.91,29.13,29.13,2.72%,778114
+2022/6/17,28.74,28.84,28.13,28.29,28.29,-2.88%,676216
+2022/6/21,28.61,29.108,28.27,28.3,28.3,0.04%,588906
+2022/6/22,27.86,28.14,27.53,27.64,27.64,-2.33%,608687
+2022/6/23,27.57,27.88,26.29,26.47,26.47,-4.23%,948899
+2022/6/24,26.18,27.06,25.83,26.87,26.87,1.51%,636377
+2022/6/27,27.44,27.44,26.78,26.84,26.84,-0.11%,452409
+2022/6/28,26.88,26.91,25.94,26,26,-3.13%,860565
+2022/6/29,26.14,26.19,25.451,25.81,25.81,-0.73%,696456
+2022/6/30,25.22,25.473,24.3,24.47,24.47,-5.19%,1027869
+2022/7/1,22.78,23.6,22.56,23.5,23.5,-3.96%,1346223
+2022/7/5,22.71,22.82,21.53,21.94,21.94,-6.64%,1795092
+2022/7/6,22.13,22.26,21.34,21.93,21.93,-0.05%,899147
+2022/7/7,22.17,22.57,21.88,22.01,22.01,0.36%,619109
+2022/7/8,22.12,22.47,21.69,22.1,22.1,0.41%,567338
+2022/7/11,21.94,22.19,21.6,21.63,21.63,-2.13%,554028
+2022/7/12,21.37,21.75,21.14,21.25,21.25,-1.76%,483595
+2022/7/13,21.37,22.39,21.19,21.86,21.86,2.87%,1143914
+2022/7/14,19.77,20.14,19.31,20,20,-8.51%,1777149
+2022/7/15,20.43,20.679,20.04,20.58,20.58,2.90%,911324
+2022/7/18,21.15,21.36,20.56,20.62,20.62,0.19%,730565
+2022/7/19,20.78,20.979,20.71,20.75,20.75,0.63%,447903
+2022/7/20,21.46,21.54,20.53,20.53,20.53,-1.06%,662923
+2022/7/21,20.22,20.992,20.16,20.99,20.99,2.24%,628965
+2022/7/22,20.72,21.21,20.2,20.36,20.36,-3.00%,1024139
+2022/7/25,20.13,20.16,19.71,19.95,19.95,-2.01%,670831
+2022/7/26,20.33,20.62,20.28,20.36,20.36,2.06%,455935
+2022/7/27,20.47,21.67,20.06,21.51,21.51,5.65%,844251
+2022/7/28,22.95,23.63,22.69,23.59,23.59,9.67%,1456524
+2022/7/29,23.59,24.37,23.37,24.29,24.29,2.97%,647348
+2022/8/1,24.37,24.682,24.18,24.51,24.51,0.91%,902040
+2022/8/2,24.39,24.6,23.52,23.54,23.54,-3.96%,952779
+2022/8/3,23.61,23.83,23.23,23.76,23.76,0.93%,777801
+2022/8/4,23.65,24.23,23.525,24.082,24.082,1.36%,624524
+2022/8/5,22.75,23.56,22.63,23.29,23.29,-3.29%,816934
+2022/8/8,24.49,25.41,24.421,25.18,25.18,8.12%,797223
+2022/8/9,25.12,25.27,24.59,24.86,24.86,-1.27%,507776
+2022/8/10,25.08,25.63,24.81,24.9,24.9,0.16%,1028277
+2022/8/11,24.68,24.948,24.08,24.12,24.12,-3.13%,840025
+2022/8/12,24.48,25.56,24.48,25.51,25.51,5.76%,510216
+2022/8/15,24.04,24.368,23.71,24.09,24.09,-5.57%,905831
+2022/8/16,23.63,23.99,23.6,23.78,23.78,-1.29%,528646
+2022/8/17,23.2,23.32,22.662,22.97,22.97,-3.41%,812835
+2022/8/18,23.03,23.16,22.14,22.32,22.32,-2.83%,639185
+2022/8/19,21.63,21.64,21.03,21.14,21.14,-5.29%,1389320
+2022/8/22,20.86,21.19,20.5,20.93,20.93,-0.99%,813151
+2022/8/23,20.66,21.53,20.63,21.16,21.16,1.10%,774693
+2022/8/24,20.8,21.36,20.75,21.15,21.15,-0.05%,588163
+2022/8/25,21.274,21.39,21.01,21.27,21.27,0.57%,588829
+2022/8/26,21.64,21.81,20.44,20.51,20.51,-3.57%,1118121
+2022/8/29,20.04,20.5,19.95,20.21,20.21,-1.46%,770502
+2022/8/30,20.06,20.067,19.29,19.4,19.4,-4.01%,918562
+2022/8/31,18.76,19.02,18.49,18.5,18.5,-4.64%,1304178
+2022/9/1,18.05,18.228,17.56,17.98,17.98,-2.81%,1314977
+2022/9/2,18.57,19.111,18.26,18.47,18.47,2.73%,1065235
+2022/9/6,19.05,19.14,18.45,18.5,18.5,0.16%,890228
+2022/9/7,18.76,19.6,18.65,19.6,19.6,5.95%,807976
+2022/9/8,19.67,19.86,19.29,19.7,19.7,0.51%,897321
+2022/9/9,19.81,20.48,19.81,20.36,20.36,3.35%,764143
+2022/9/12,22.44,23.08,21.985,22.5,22.5,10.51%,2221038
+2022/9/13,22.07,22.49,21.5,21.58,21.58,-4.09%,1847855
+2022/9/14,22.15,22.36,21.78,21.99,21.99,1.90%,1191141
+2022/9/15,21.71,22.16,21.07,21.15,21.15,-3.82%,1150069
+2022/9/16,20.99,22.239,20.72,22.06,22.06,4.30%,1308990
+2022/9/19,21.37,22.06,21.35,22.03,22.03,-0.14%,666871
+2022/9/20,21.26,21.47,20.98,21.37,21.37,-3.00%,836187
+2022/9/21,22.16,22.96,21.58,22.3,22.3,4.35%,1513404
+2022/9/22,22.4,22.515,21.825,22.31,22.31,0.04%,1297760
+2022/9/23,21.12,21.14,20.26,20.44,20.44,-8.38%,2140552
+2022/9/26,20.47,20.9,19.36,19.42,19.42,-4.99%,1287288
+2022/9/27,20,20.29,19.28,19.33,19.33,-0.46%,640674
+2022/9/28,19.52,20.68,19.51,20.59,20.59,6.52%,1109704
+2022/9/29,20.17,20.4,19.59,20.34,20.34,-1.21%,969458
+2022/9/30,20.53,21.4,20.48,20.76,20.76,2.06%,1604972
+2022/10/3,23.13,24.69,23.01,24.67,24.67,18.83%,2565668
+2022/10/4,25.19,25.92,24.98,25.4,25.4,2.96%,1620916
+2022/10/5,23.57,24.66,22.74,24.41,24.41,-3.90%,2090792
+2022/10/6,24.06,24.535,23.76,24.46,24.46,0.20%,1217603
+2022/10/7,23.89,24.1,22.865,23.09,23.09,-5.60%,1370931
+2022/10/10,22.36,22.39,21.738,21.98,21.98,-4.81%,1116575
+2022/10/11,21.52,21.99,20.69,20.92,20.92,-4.82%,1827567
+2022/10/12,20.61,20.95,20.22,20.67,20.67,-1.20%,1145037
+2022/10/13,19.64,20.51,19.41,20.22,20.22,-2.18%,2253712
+2022/10/14,19.707,19.74,18.44,18.79,18.79,-7.07%,2132923
+2022/10/17,20.01,20.25,19.51,19.52,19.52,3.89%,1318525
+2022/10/18,20.05,20.18,19.4,19.75,19.75,1.18%,1061374
+2022/10/19,19.17,19.38,19,19.24,19.24,-2.58%,702040
+2022/10/20,19.41,20.38,19.34,19.6,19.6,1.87%,1273186
+2022/10/21,19.648,21.06,19.504,21.05,21.05,7.40%,1539692
+2022/10/24,20.87,21.04,20.46,20.86,20.86,-0.90%,934274
+2022/10/25,20.94,21.36,20.89,21.28,21.28,2.01%,957539
+2022/10/26,21.4,21.88,21.4,21.52,21.52,1.13%,1276218
+2022/10/27,21.67,21.9,21.36,21.55,21.55,0.14%,986680
+2022/10/28,20.91,21.22,20.365,20.95,20.95,-2.78%,888758
+2022/10/31,20.3,20.91,20.18,20.68,20.68,-1.29%,512136
+2022/11/1,22.43,22.53,21.5,21.81,21.81,5.46%,1419338
+2022/11/2,22.3,22.88,21,21.05,21.05,-3.48%,1502178
+2022/11/3,20.29,21.66,20.24,21.54,21.54,2.33%,1587395
+2022/11/4,23.54,24.8,23.315,24.77,24.77,15.00%,1827733
+2022/11/7,24.7,25.06,24.515,24.52,24.52,-1.01%,672243
+2022/11/8,24.83,26.57,24.73,25.92,25.92,5.71%,1422474
+2022/11/9,25.9,26.53,24.985,25.07,25.07,-3.28%,1051337
+2022/11/10,26.71,26.95,26.18,26.72,26.72,6.58%,1246791
+2022/11/11,26.17,26.66,25.9,26.63,26.63,-0.34%,815992
+2022/11/14,26.65,27.71,26.65,27.43,27.43,3.00%,905276
+2022/11/15,27.09,27.113,25.99,26.47,26.47,-3.50%,1381207
+2022/11/16,26.7,26.81,26.03,26.11,26.11,-1.36%,935086
+2022/11/17,24.73,25,24.44,24.94,24.94,-4.48%,1539996
+2022/11/18,24.9,25.31,24.6,24.75,24.75,-0.76%,884842
+2022/11/21,24.67,24.75,24.18,24.65,24.65,-0.40%,1196079
+2022/11/22,25.22,25.44,24.77,25.17,25.17,2.11%,1844806
+2022/11/23,25.45,26.32,25.38,26.24,26.24,4.25%,1530200
+2022/11/25,25.54,26.02,25.5,25.92,25.92,-1.22%,672478
+2022/11/28,25.74,25.86,24.57,24.7,24.7,-4.71%,2317429
+2022/11/29,25.34,25.92,25.32,25.42,25.42,2.91%,819476
+2022/11/30,26.97,27.79,26.05,27.78,27.78,9.28%,1646750
+2022/12/1,28.34,29.27,28.23,29.24,29.24,5.26%,1384169
+2022/12/2,28.5,30.45,28.39,30.19,30.19,3.25%,1070039
+2022/12/5,29.03,29.13,27.6,27.71,27.71,-8.21%,1125246
+2022/12/6,28.15,28.5,27.245,27.61,27.61,-0.36%,858577
+2022/12/7,28.25,29.22,28.25,28.93,28.93,4.78%,1294252
+2022/12/8,30.15,30.29,29.64,29.87,29.87,3.25%,574934
+2022/12/9,30.51,31.49,30.04,30.85,30.85,3.28%,1015211
+2022/12/12,30.91,31.029,30,30.53,30.53,-1.04%,647643
+2022/12/13,32.46,32.75,31.21,31.66,31.66,3.70%,944004
+2022/12/14,31.9,32.5,30.751,32.13,32.13,1.48%,984924
+2022/12/15,30.42,30.8,29.561,29.88,29.88,-7.00%,1286925
+2022/12/16,29.63,30.28,29.55,30.14,30.14,0.87%,1156858
+2022/12/19,30.21,30.3,29.23,29.45,29.45,-2.29%,685285
+2022/12/20,31.93,32.979,31.68,32.75,32.75,11.21%,1333945
+2022/12/21,32.23,32.8,32.05,32.21,32.21,-1.65%,602887
+2022/12/22,30.92,31.29,30.47,30.96,30.96,-3.88%,867521
+2022/12/23,31.22,31.75,31.02,31.472,31.472,1.65%,645617
+2022/12/27,31.77,32.96,31.74,32.25,32.25,2.47%,713737
+2022/12/28,31.8,31.89,30.73,30.77,30.77,-4.59%,789967
+2022/12/29,32.14,32.37,31.86,31.93,31.93,3.77%,728812
+2022/12/30,31.75,32.03,30.872,32,32,0.22%,500801
+2023/1/3,33.25,33.53,31.99,32.02,32.02,0.06%,1027321
+2023/1/4,32.7,32.92,30.93,31.45,31.45,-1.78%,1211377
+2023/1/5,30.3,30.38,29.73,30.03,30.03,-4.52%,928828
+2023/1/6,31.02,31.74,30.71,31.57,31.57,5.13%,857043
+2023/1/9,31.8,32.21,30.91,31,31,-1.81%,614136
+2023/1/10,30.99,31.365,30.74,30.94,30.94,-0.19%,331188
+2023/1/11,31.29,31.39,29.91,30.46,30.46,-1.55%,691717
+2023/1/12,31.76,31.92,30.9,31.44,31.44,3.22%,807337
+2023/1/13,31.4,32.78,31.37,32.74,32.74,4.13%,691512
+2023/1/17,32.35,32.37,31.53,31.84,31.84,-2.75%,468723
+2023/1/18,32.63,32.91,30.426,30.51,30.51,-4.18%,675909
+2023/1/19,30.67,31.799,30.495,31.57,31.57,3.47%,583339
+2023/1/20,31.71,31.875,31.16,31.8,31.8,0.73%,583159
+2023/1/23,29.29,30.55,28.61,30.42,30.42,-4.34%,1492524
+2023/1/24,30.18,31.19,29.82,31,31,1.91%,530371
+2023/1/25,30.6,31.731,30.49,31.65,31.65,2.10%,523261
+2023/1/26,32.27,32.32,31.13,31.7,31.7,0.16%,567847
+2023/1/27,30.78,30.98,29.99,30.76,30.76,-2.97%,757483
+2023/1/30,31.05,31.154,30.61,30.72,30.72,-0.13%,257581
+2023/1/31,30.46,31.23,30.34,31.13,31.13,1.33%,414789
+2023/2/1,31.03,31.98,30.15,31.83,31.83,2.25%,762706
+2023/2/2,33.09,33.14,30.295,30.42,30.42,-4.43%,1147511
+2023/2/3,28.37,28.879,27.26,27.45,27.45,-9.76%,1282412
+2023/2/6,27.33,27.63,26.904,27.15,27.15,-1.09%,411598
+2023/2/7,27.04,27.618,26.66,26.94,26.94,-0.77%,534651
+2023/2/8,27.53,27.61,27.06,27.251,27.251,1.15%,282277
+2023/2/9,27.71,27.71,26.266,26.4,26.4,-3.12%,652681
+2023/2/10,26.97,27.08,26.3,26.54,26.54,0.53%,305003
+2023/2/13,26.26,26.52,25.97,26.43,26.43,-0.41%,353500
+2023/2/14,25.698,26.45,25.5,26.18,26.18,-0.95%,643337
+2023/2/15,25.29,25.668,25.18,25.59,25.59,-2.25%,651852
+2023/2/16,25.14,25.865,25.042,25.36,25.36,-0.90%,473108
+2023/2/17,24.69,25.89,24.58,25.79,25.79,1.70%,584762
+2023/2/21,26.13,26.35,25.82,26.04,26.04,0.97%,445803
+2023/2/22,25.92,25.92,25.06,25.14,25.14,-3.46%,407138
+2023/2/23,25.4,25.51,24.62,24.82,24.82,-1.27%,433715
+2023/2/24,23.781,24.03,23.32,23.39,23.39,-5.76%,808997
+2023/2/27,23.35,23.46,22.97,23.03,23.03,-1.54%,787715
+2023/2/28,23.15,23.99,22.96,23.77,23.77,3.21%,669548
+2023/3/1,23.8,24.33,23.72,23.82,23.82,0.21%,792466
+2023/3/2,23.24,23.78,23.182,23.76,23.76,-0.25%,715262
+2023/3/3,23.89,24.54,23.515,24.5,24.5,3.11%,890557
+2023/3/6,24.289,24.35,23.851,23.98,23.98,-2.12%,386877
+2023/3/7,23.07,23.1,21.68,21.79,21.79,-9.13%,1815987
+2023/3/8,21.74,22.08,21.62,21.67,21.67,-0.55%,694631
+2023/3/9,21.84,22.22,21.58,21.71,21.71,0.18%,787585
+2023/3/10,22.77,23.33,22.45,22.74,22.74,4.74%,1144683
+2023/3/13,24.82,25.929,24.752,25.55,25.55,12.36%,1446245
+2023/3/14,25.6,26.05,25.18,25.27,25.27,-1.10%,672205
+2023/3/15,26.6,26.71,25.33,25.67,25.67,1.58%,1189339
+2023/3/16,25.99,26.015,24.881,25.43,25.43,-0.93%,664824
+2023/3/17,26.1,27.62,26,27.24,27.24,7.12%,1436854
+2023/3/20,27.01,27.52,26.701,27.3,27.3,0.22%,887218
+2023/3/21,27.41,27.42,26.53,26.97,26.97,-1.21%,630604
+2023/3/22,26.96,28.76,26.91,28.38,28.38,5.23%,1107883
+2023/3/23,28.52,29.1,28.25,28.88,28.88,1.76%,853889
+2023/3/24,29.64,29.8,28.75,28.82,28.82,-0.21%,785216
+2023/3/27,28.39,28.78,28.2,28.75,28.75,-0.24%,393951
+2023/3/28,28.57,29.49,28.48,29.37,29.37,2.16%,573634
+2023/3/29,29.08,29.58,29,29.34,29.34,-0.10%,421556
+2023/3/30,30.01,30.8,29.65,30.77,30.77,4.87%,647333
+2023/3/31,31.05,31.48,30.9,31.23,31.23,1.49%,689784
+2023/4/3,30.78,31.555,30.67,31.01,31.01,-0.70%,620523
+2023/4/4,31.24,33.75,31.17,33.7,33.7,8.67%,1130816
+2023/4/5,33.22,33.65,32.68,33.51,33.51,-0.56%,899081
+2023/4/6,33.05,33.66,32.44,33.37,33.37,-0.42%,708709
+2023/4/10,33.22,33.37,32.91,33.35,33.35,-0.06%,399954
+2023/4/11,33.41,33.995,33.245,33.75,33.75,1.20%,710287
+2023/4/12,34.77,35.01,33.8,34.93,34.93,3.50%,927028
+2023/4/13,35.77,36.21,35.32,35.9,35.9,2.78%,794406
+2023/4/14,36.14,36.3,33.93,34.58,34.58,-3.68%,1418567
+2023/4/17,34.56,34.62,33.04,33.64,33.64,-2.72%,895303
+2023/4/18,33.39,34.38,33.33,34,34,1.07%,474291
+2023/4/19,33.84,34.463,33.764,34.25,34.25,0.74%,566864
+2023/4/20,34.26,34.827,33.7,34.09,34.09,-0.47%,522437
+2023/4/21,34.1,34.52,33.22,33.52,33.52,-1.67%,893057
+2023/4/24,33.34,34.089,33.11,33.81,33.81,0.87%,438740
+2023/4/25,33.32,33.55,32.4,33.387,33.387,-1.25%,746790
+2023/4/26,33.87,33.87,32.69,33.05,33.05,-1.01%,589196
+2023/4/27,32.25,33.27,32,33.13,33.13,0.24%,948351
+2023/4/28,33.13,33.576,32.73,33.51,33.51,1.15%,457835
+2023/5/1,35.56,35.58,33.04,33.17,33.17,-1.01%,1030967
+2023/5/2,32.48,34.68,32.362,34.45,34.45,3.86%,874365
+2023/5/3,34.31,35.05,33.94,34.8,34.8,1.02%,680692
+2023/5/4,34.78,36.28,34.76,36.28,36.28,4.25%,1441352
+2023/5/5,34.58,35.18,33.73,35.16,35.16,-3.09%,1330775
+2023/5/8,34.91,35.16,34.69,34.82,34.82,-0.97%,553594
+2023/5/9,34.53,35.13,34.46,34.89,34.89,0.20%,640001
+2023/5/10,35.23,35.36,33.86,34.3,34.3,-1.69%,1118068
+2023/5/11,32.18,32.45,30.85,30.93,30.93,-9.83%,2284213
+2023/5/12,30.57,30.9,30.14,30.4,30.4,-1.71%,1030304
+2023/5/15,30.78,31.03,30.46,30.67,30.67,0.89%,529100
+2023/5/16,30.37,30.65,29.55,29.85,29.85,-2.67%,803037
+2023/5/17,30.1,30.14,29.35,29.91,29.91,0.20%,608079
+2023/5/18,29.25,29.31,28.76,29.14,29.14,-2.57%,946151
+2023/5/19,29.52,30.48,29.19,29.99,29.99,2.92%,1247465
+2023/5/22,29.85,30.13,29.42,29.435,29.435,-1.85%,684338
+2023/5/23,29.08,29.483,28.85,28.96,28.96,-1.61%,698604
+2023/5/24,28.65,28.73,27.89,27.95,27.95,-3.49%,745448
+2023/5/25,27.94,28.01,27.1,27.16,27.16,-2.83%,841453
+2023/5/26,28.21,28.65,27.881,28.56,28.56,5.15%,661766
+2023/5/30,28.16,28.47,27.83,28.3,28.3,-0.91%,689941
+2023/5/31,28.53,29.328,27.95,29.12,29.12,2.90%,1020160
+2023/6/1,29.06,30.077,29,29.96,29.96,2.88%,595825
+2023/6/2,30.06,30.11,29.16,29.28,29.28,-2.27%,612901
+2023/6/5,28.83,29.46,28.628,29.16,29.16,-0.41%,316249
+2023/6/6,29.07,29.298,28.54,29.17,29.17,0.03%,306847
+2023/6/7,29.31,30.388,28.79,28.83,28.83,-1.17%,580057
+2023/6/8,30.18,31.12,30.18,30.94,30.94,7.32%,943841
+2023/6/9,30.81,31.52,30.68,30.9,30.9,-0.13%,523351
+2023/6/12,30.21,30.38,29.87,30.33,30.33,-1.84%,433679
+2023/6/13,30.43,30.619,29.15,29.37,29.37,-3.17%,717773
+2023/6/14,30.01,30.39,29.5,29.94,29.94,1.94%,497586
+2023/6/15,29.14,29.91,29.135,29.91,29.91,-0.10%,615552
+2023/6/16,30.28,30.66,29.859,30.5,30.5,1.97%,501216
+2023/6/20,28.44,28.49,27.73,28.03,28.03,-8.10%,1247469
+2023/6/21,27.15,27.218,26.352,26.85,26.85,-4.21%,1116924
+2023/6/22,26.25,26.47,25.84,26.04,26.04,-3.02%,757235
+2023/6/23,26.36,26.82,25.87,26.14,26.14,0.38%,706852
+2023/6/26,26.84,27.25,26.591,27.01,27.01,3.33%,486494
+2023/6/27,27.69,27.76,26.96,27.25,27.25,0.89%,472864
+2023/6/28,26.93,27.24,26.5,26.88,26.88,-1.36%,415922
+2023/6/29,26.05,26.73,25.79,26.51,26.51,-1.38%,644818
+2023/6/30,26.28,27.109,26.08,26.95,26.95,1.66%,598118
+2023/7/3,27.36,27.665,27.17,27.2,27.2,0.93%,433449
+2023/7/5,28.1,28.14,27.51,27.84,27.84,2.35%,713336
+2023/7/6,27.27,27.28,26.35,26.77,26.77,-3.84%,761164
+2023/7/7,27,27.83,27,27.69,27.69,3.44%,788754
+2023/7/10,27.31,27.842,27.3,27.8,27.8,0.40%,668250
+2023/7/11,27.81,27.98,27.51,27.73,27.73,-0.25%,430670
+2023/7/12,29.59,30.23,29.51,30.17,30.17,8.80%,1119848
+2023/7/13,31.13,31.92,30.94,31.92,31.92,5.80%,899702
+2023/7/14,31.96,32.43,31.79,32.11,32.11,0.60%,800743
+2023/7/17,31.66,32.01,31.313,31.98,31.98,-0.40%,501139
+2023/7/18,31.99,32.82,31.758,32.47,32.47,1.53%,632089
+2023/7/19,32.51,32.97,32.3,32.75,32.75,0.86%,431254
+2023/7/20,32.77,32.84,31.531,31.59,31.59,-3.54%,588205
+2023/7/21,31.55,31.64,31.21,31.27,31.27,-1.01%,605367
+2023/7/24,30.76,30.94,30.38,30.55,30.55,-2.30%,493443
+2023/7/25,31.23,31.55,30.95,31.39,31.39,2.75%,380499
+2023/7/26,31.22,32.348,31,32.14,32.14,2.39%,917347
+2023/7/27,30.97,31.01,29.735,29.91,29.91,-6.94%,1228021
+2023/7/28,30.26,30.625,30.1,30.4,30.4,1.64%,423674
+2023/7/31,30.95,31.74,30.93,31.48,31.48,3.55%,595402
+2023/8/1,30.45,30.71,29.9,30.32,30.32,-3.68%,568376
+2023/8/2,30.02,30.08,28.68,28.83,28.83,-4.91%,866529
+2023/8/3,28.57,28.79,28.35,28.5,28.5,-1.14%,515273
+2023/8/4,28.61,29,28.375,28.53,28.53,0.11%,716234
+2023/8/7,28.35,28.35,27.22,27.29,27.29,-4.35%,929125
+2023/8/8,26.43,26.72,26.235,26.49,26.49,-2.93%,847638
+2023/8/9,26.39,26.745,26.13,26.28,26.28,-0.79%,568382
+2023/8/10,26.4,26.98,26.13,26.3,26.3,0.08%,791676
+2023/8/11,26.24,26.63,26.15,26.26,26.26,-0.15%,371174
+2023/8/14,25.98,26.2,25.48,26.01,26.01,-0.95%,685915
+2023/8/15,25.76,26.26,25.49,25.88,25.88,-0.50%,670448
+2023/8/16,26.07,26.28,25.54,25.56,25.56,-1.24%,445584
+2023/8/17,26.87,26.879,26,26.24,26.24,2.66%,626227
+2023/8/18,26.28,26.519,26.14,26.37,26.37,0.50%,303377
+2023/8/21,27.45,27.66,26.69,27.59,27.59,4.63%,924975
+2023/8/22,27.63,27.92,27.4,27.85,27.85,0.94%,481467
+2023/8/23,29.38,30.12,29.34,29.97,29.97,7.61%,904110
+2023/8/24,29.75,30.08,29.41,29.6,29.6,-1.23%,452854
+2023/8/25,29.58,30.24,29.05,29.87,29.87,0.91%,902290
+2023/8/28,29.48,30.14,29.43,29.82,29.82,-0.17%,377926
+2023/8/29,29.92,31.22,29.8,31.12,31.12,4.36%,1212318
+2023/8/30,31.57,31.78,30.73,30.78,30.78,-1.09%,699599
+2023/8/31,30.68,30.87,30.14,30.3,30.3,-1.56%,483393
+2023/9/1,30.87,31.09,29.58,29.61,29.61,-2.28%,1125184
+2023/9/5,28.7,28.84,27.94,28.05,28.05,-5.27%,580554
+2023/9/6,26.89,27.538,26.72,27.1,27.1,-3.39%,853068
+2023/9/7,26.63,26.86,26.43,26.55,26.55,-2.03%,577726
+2023/9/8,26.61,26.99,26.3,26.45,26.45,-0.38%,563339
+2023/9/11,27.06,27.12,26.56,26.9,26.9,1.70%,664091
+2023/9/12,26.44,27,26.36,26.83,26.83,-0.26%,493422
+2023/9/13,26.52,26.76,26.24,26.32,26.32,-1.90%,717229
+2023/9/14,25.36,26.07,25,25.76,25.76,-2.13%,1712080
+2023/9/15,26.89,27.31,26.68,26.69,26.69,3.61%,1319179
+2023/9/18,27.02,27.19,26.53,27.17,27.17,1.80%,668910
+2023/9/19,27.37,27.42,26.84,27.1,27.1,-0.26%,506842
+2023/9/20,27.19,28.02,27.152,27.3,27.3,0.74%,945151
+2023/9/21,26.49,27.72,26.341,27.53,27.53,0.84%,891866
+2023/9/22,28.1,28.33,27.82,27.9,27.9,1.34%,573847
+2023/9/25,27.6,27.77,26.66,26.85,26.85,-3.76%,773465
+2023/9/26,26.4,26.79,26.24,26.28,26.28,-2.12%,687374
+2023/9/27,25.65,25.83,25.19,25.59,25.59,-2.63%,1245320
+2023/9/28,25.42,25.87,25.12,25.64,25.64,0.20%,884761
+2023/9/29,27.32,27.366,24.49,24.61,24.61,-4.02%,2712220
+2023/10/2,23.05,23.289,22.33,22.38,22.38,-9.06%,2257927
+2023/10/3,22.05,22.85,21.9,22.41,22.41,0.13%,1198923
+2023/10/4,22.33,22.35,21.3,22.07,22.07,-1.52%,1246406
+2023/10/5,22.08,22.24,21.33,21.91,21.91,-0.72%,997806
+2023/10/6,22.84,23.22,21.95,23.05,23.05,5.20%,1694226
+2023/10/9,23.21,23.805,23.142,23.79,23.79,3.21%,933345
+2023/10/10,23.62,23.83,23.37,23.66,23.66,-0.55%,800377
+2023/10/11,24.09,24.286,23.78,24.1,24.1,1.86%,738033
+2023/10/12,24.2,24.38,23.45,23.56,23.56,-2.24%,903019
+2023/10/13,24.83,25.82,24.77,25.52,25.52,8.32%,1834516
+2023/10/16,25.36,25.59,25.19,25.28,25.28,-0.94%,663713
+2023/10/17,25.53,26.25,25.379,25.88,25.88,2.37%,861623
+2023/10/18,26.58,26.89,25.5,25.93,25.93,0.19%,1633504
+2023/10/19,25.82,26.38,25.39,26.25,26.25,1.23%,1334713
+2023/10/20,26.43,27.84,26.402,27.03,27.03,2.97%,1487436
+2023/10/23,26.52,26.67,26.01,26.13,26.13,-3.33%,814591
+2023/10/24,25.8,26.22,25.63,26.06,26.06,-0.27%,668233
+2023/10/25,25.82,26.19,25.18,25.85,25.85,-0.81%,910904
+2023/10/26,25.78,25.9,24.887,25.61,25.61,-0.93%,956792
+2023/10/27,25.77,26.41,25.37,26.36,26.36,2.93%,1176075
+2023/10/30,27.46,27.5,26.54,26.86,26.86,1.90%,1014157
+2023/10/31,26.32,26.85,25.49,25.84,25.84,-3.80%,1327808
+2023/11/1,25.51,26.13,25.06,25.78,25.78,-0.23%,1094729
+2023/11/2,26.05,26.15,25.32,25.56,25.56,-0.85%,816848
+2023/11/3,25.95,26.77,25.83,26.47,26.47,3.56%,1266303
+2023/11/6,26.46,26.46,26.04,26.11,26.11,-1.36%,811106
+2023/11/7,25.17,25.26,24.78,25.18,25.18,-3.56%,1404046
+2023/11/8,25.35,25.65,24.9,25,25,-0.71%,872548
+2023/11/9,25.25,25.986,24.95,25.08,25.08,0.32%,1083853
+2023/11/10,24.63,24.79,24.11,24.19,24.19,-3.55%,1067578
+2023/11/13,23.8,24.495,23.6,24.4,24.4,0.87%,719837
+2023/11/14,25.56,26.33,25.46,26.15,26.15,7.17%,1157966
+2023/11/15,26.68,27.049,26.38,26.88,26.88,2.79%,1024134
+2023/11/16,27.95,28.38,27.6,27.65,27.65,2.86%,1269559
+2023/11/17,27.75,27.861,27.42,27.58,27.58,-0.25%,614902
+2023/11/20,26.76,27.21,26.66,26.89,26.89,-2.50%,745251
+2023/11/21,27.92,28.23,27.56,27.68,27.68,2.94%,945631
+2023/11/22,27.48,27.73,27.12,27.36,27.36,-1.16%,637302
+2023/11/24,28.24,28.94,28.24,28.92,28.92,5.70%,675407
+2023/11/27,29.95,30.04,29.5,29.69,29.69,2.66%,983659
+2023/11/28,29.99,30.6,29.72,30.6,30.6,3.07%,1270128
+2023/11/29,30.73,31.16,30.34,30.48,30.48,-0.39%,940724
+2023/11/30,30.71,31.17,30.42,31.15,31.15,2.20%,820587
+2023/12/1,31.03,31.82,30.88,31.68,31.68,1.70%,1123318
+2023/12/4,30.1,30.52,29.03,29.3,29.3,-7.51%,1801256
+2023/12/5,28.87,29.03,27.92,28.35,28.35,-3.24%,1283497
+2023/12/6,28.49,28.534,27.69,27.84,27.84,-1.80%,957254
+2023/12/7,27.74,27.76,26.99,27.49,27.49,-1.26%,1111605
+2023/12/8,26.38,26.86,25.51,25.68,25.68,-6.58%,2409763
+2023/12/11,25.35,25.43,25.01,25.27,25.27,-1.60%,1455717
+2023/12/12,25.35,25.37,24.91,25.08,25.08,-0.75%,1167355
+2023/12/13,24.86,27.29,24.51,27.24,27.24,8.61%,2377703
+2023/12/14,27.84,28.25,27.78,28.15,28.15,3.34%,1921117
+2023/12/15,27.75,27.86,27.19,27.37,27.37,-2.77%,1568022
+2023/12/18,27.52,27.529,27.01,27.31,27.31,-0.22%,1065824
+2023/12/19,27.64,28.165,27.57,27.93,27.93,2.27%,1109505
+2023/12/20,28.51,28.63,27.95,27.95,27.95,0.07%,1168812
+2023/12/21,28.56,28.89,28.3,28.64,28.64,2.47%,1031408
+2023/12/22,28.9,29.16,27.93,28.07,28.07,-1.99%,1889984
+2023/12/26,28.27,28.32,27.86,28.29,28.29,0.78%,658696
+2023/12/27,28,28.76,27.985,28.37,28.37,0.28%,2154878
+2023/12/28,28.15,28.343,27.61,27.65,27.65,-2.54%,1631286
+2023/12/29,26.74,27.585,26.585,27.17,27.17,-1.74%,1498061
+2024/1/2,27.42,27.69,26.795,26.83,26.83,-1.25%,1166449
+2024/1/3,25.37,25.71,24.96,25.36,25.36,-5.48%,3092708
+2024/1/4,24.98,25.38,24.61,25.34,25.34,-0.08%,1630608
+2024/1/5,25.5,26.41,25.23,25.67,25.67,1.30%,1246902
+2024/1/8,25.31,25.75,25.15,25.5,25.5,-0.66%,678120
+2024/1/9,25.71,25.74,25.05,25.15,25.15,-1.37%,805960
+2024/1/10,24.95,25.15,24.75,25.01,25.01,-0.56%,596306
+2024/1/11,25.02,25.28,24.08,24.66,24.66,-1.40%,1317546
+2024/1/12,26.05,26.4,25.36,25.55,25.55,3.61%,1938720
+2024/1/16,25.41,25.49,24.91,25.04,25.04,-2.00%,1529483
+2024/1/17,24.51,24.57,24.13,24.25,24.25,-3.15%,1771911
+2024/1/18,24,24.625,23.92,24.6,24.6,1.44%,1530660
+2024/1/19,24.47,24.47,23.991,24.25,24.25,-1.42%,1520691
+2024/1/22,22.91,23.62,22.815,23.11,23.11,-4.70%,1571665
+2024/1/23,23.71,23.95,23.59,23.92,23.92,3.50%,1435142
+2024/1/24,24.93,24.98,24.29,24.36,24.36,1.84%,2436456
+2024/1/25,24.88,25.17,24.51,24.87,24.87,2.09%,1078720
+2024/1/26,24.55,24.8,24.45,24.67,24.67,-0.80%,749972
+2024/1/29,25.05,25.59,24.6,25.54,25.54,3.53%,1235984
+2024/1/30,25.73,25.8,24.975,25.5,25.5,-0.16%,992968
+2024/1/31,25.48,25.8,24.62,24.75,24.75,-2.94%,1440264
+2024/2/1,24.83,25.65,24.5,25.5,25.5,3.03%,1320449
+2024/2/2,24,24.455,23.74,24.31,24.31,-4.67%,2593717
+2024/2/5,23.56,23.82,23.455,23.63,23.63,-2.80%,1651449
+2024/2/6,23.55,23.925,23.47,23.79,23.79,0.68%,903663
+2024/2/7,23.58,23.82,23.33,23.34,23.34,-1.89%,1276747
+2024/2/8,23.55,24.2,23.44,24.08,24.08,3.17%,1360622
+2024/2/9,23.85,24.21,23.61,24.14,24.14,0.25%,762352
+2024/2/12,24,24.49,23.94,24.33,24.33,0.79%,850107
+2024/2/13,23.53,23.53,22.79,22.97,22.97,-5.59%,2023097
+2024/2/14,23.04,23.761,22.99,23.55,23.55,2.53%,944199
+2024/2/15,24.45,24.98,24.43,24.69,24.69,4.84%,1320629
+2024/2/16,24.97,25.989,24.59,25.76,25.76,4.33%,1146539
+2024/2/20,25.22,25.25,24.86,24.93,24.93,-3.22%,799370
+2024/2/21,25.01,25.01,24.37,24.68,24.68,-1.00%,915607
+2024/2/22,24.58,24.68,24.293,24.34,24.34,-1.38%,695392
+2024/2/23,24.28,24.85,24.03,24.73,24.73,1.60%,1191829
+2024/2/26,23.81,23.96,23.65,23.8,23.8,-3.76%,1201534
+2024/2/27,24.05,24.1,23.56,23.7,23.7,-0.42%,984729
+2024/2/28,23.58,23.67,23.42,23.66,23.66,-0.17%,589885
+2024/2/29,24.12,24.19,23.805,24.1,24.1,1.86%,1031648
+2024/3/1,24.2,25.35,23.87,25.14,25.14,4.32%,1630651
+2024/3/4,25.69,26.81,25.61,26.73,26.73,6.32%,1697385
+2024/3/5,26.98,27.23,26.22,26.25,26.25,-1.80%,1388267
+2024/3/6,26.78,27.64,26.74,27.33,27.33,4.11%,1569863
+2024/3/7,27.44,28.095,27.4,27.67,27.67,1.24%,953971
+2024/3/8,27.64,28.14,27.33,27.56,27.56,-0.40%,1245190
+2024/3/11,27.9,28.12,27.64,27.95,27.95,1.42%,922464
+2024/3/12,27.59,27.6,26.96,27.23,27.23,-2.58%,821150
+2024/3/13,27.85,29.2,27.7,29.05,29.05,6.68%,994533
+2024/3/14,29.34,29.39,28.581,28.82,28.82,-0.79%,1440486
+2024/3/15,29.69,30.2,29.46,29.66,29.66,2.91%,1020683
+2024/3/18,29.85,29.88,29.14,29.27,29.27,-1.31%,559628
+2024/3/19,28.95,29.08,28.52,28.96,28.96,-1.06%,589213
+2024/3/20,28.8,30.62,28.71,30.26,30.26,4.49%,1147659
+2024/3/21,29.86,29.889,28.3,28.56,28.56,-5.62%,1573902
+2024/3/22,28.57,28.97,28.25,28.32,28.32,-0.84%,891130
+2024/3/25,28.41,28.773,28.27,28.33,28.33,0.04%,1182484
+2024/3/26,28.44,28.44,27.615,27.75,27.75,-2.05%,952223
+2024/3/27,27.72,28.22,27.713,28.14,28.14,1.41%,475426
+2024/3/28,28.11,28.82,27.87,28.74,28.74,2.13%,1407723
+2024/4/1,29.82,29.86,28.41,29.02,29.02,0.97%,1521455
+2024/4/2,30.22,31.58,29.98,31.47,31.47,8.44%,2119760
+2024/4/3,32.64,33.88,32.38,33.84,33.84,7.53%,3197731
+2024/4/4,33.38,34.37,32.89,33.19,33.19,-1.92%,2147756
+2024/4/5,33.13,34.92,32.88,34.62,34.62,4.31%,1932420
+2024/4/8,35.35,35.9,34.268,35.66,35.66,3.00%,2451300
+2024/4/9,36.63,37.05,35.24,36.55,36.55,2.50%,2086182
+2024/4/10,35.47,37.55,34.98,35.73,35.73,-2.24%,2347009
+2024/4/11,36.5,37.429,35.6,37.32,37.32,4.45%,1517950
+2024/4/12,39.61,40.83,35.95,36.24,36.24,-2.89%,4589951
+2024/4/15,37.92,38.47,36.404,38.39,38.39,5.93%,2117833
+2024/4/16,37.47,37.47,36,36.68,36.68,-4.45%,2177132
+2024/4/17,37.68,38.24,36.47,36.87,36.87,0.52%,1676021
+2024/4/18,37.57,37.69,36.53,36.85,36.85,-0.05%,939318
+2024/4/19,37.05,38.16,36.96,37.88,37.88,2.80%,1482542
+2024/4/22,34.16,34.87,33.69,34.02,34.02,-10.19%,2154058
+2024/4/23,33.37,34.36,33.3,34.23,34.23,0.62%,1322098
+2024/4/24,33.97,34.4,33.68,33.96,33.96,-0.79%,884858
+2024/4/25,33.88,34.84,33.735,34.45,34.45,1.44%,1210553
+2024/4/26,34.77,34.84,33.55,33.94,33.94,-1.48%,1186669
+2024/4/29,33.97,34.47,33.36,33.79,33.79,-0.44%,895029
+2024/4/30,32.14,32.52,31.55,31.64,31.64,-6.36%,1854111
+2024/5/1,31.89,33.22,31.748,32.16,32.16,1.64%,1538828
+2024/5/2,31.33,32.67,31.26,32.41,32.41,0.78%,1307482
+2024/5/3,32.06,32.38,31.1,32.01,32.01,-1.23%,1833791
+2024/5/6,34.02,34.4,33.68,34.29,34.29,7.12%,1244935
+2024/5/7,34.16,34.34,33.75,33.87,33.87,-1.22%,635679
+2024/5/8,33.8,34.4,33.61,33.94,33.94,0.21%,921713
+2024/5/9,34.92,36.44,34.91,36.41,36.41,7.28%,1780810
+2024/5/10,36.74,36.93,35.75,36.16,36.16,-0.69%,1374878
+2024/5/13,36.37,36.585,35.83,36.27,36.27,0.30%,738316
+2024/5/14,36.8,37.559,36.44,37.21,37.21,2.59%,916400
+2024/5/15,38.55,40.18,37.03,40.06,40.06,7.66%,1956145
+2024/5/16,39.54,40.13,39.01,39.84,39.84,-0.55%,1074708
+2024/5/17,42.1,45.12,41.3,45.03,45.03,13.03%,3268675
+2024/5/20,45.41,47.28,43.77,45.56,45.56,1.18%,3962863
+2024/5/21,45.8,47.16,44.9,46.41,46.41,1.87%,2181545
+2024/5/22,45.73,45.75,42.7,43.02,43.02,-7.30%,2473420
+2024/5/23,42.75,43.25,40.75,40.98,40.98,-4.74%,2115768
+2024/5/24,42.08,42.29,41.16,41.55,41.55,1.39%,1066050
+2024/5/28,46.23,46.34,44.37,46.07,46.07,10.88%,1977438
+2024/5/29,45.48,46.79,45.21,45.88,45.88,-0.41%,1227253
+2024/5/30,44.69,45.44,43.13,43.4,43.4,-5.41%,1425292
+2024/5/31,44.43,44.729,40.81,41.29,41.29,-4.86%,2201866
+2024/6/3,41.52,42.5,40.77,41.79,41.79,1.21%,1383091
+2024/6/4,40,40,38.54,39,39,-6.68%,2387143
+2024/6/5,39.4,40.32,38.75,40.16,40.16,2.97%,1403497
+2024/6/6,41.39,43.75,40.93,43.53,43.53,8.39%,1505887
+2024/6/7,39.63,39.67,37.58,37.76,37.76,-13.26%,3485566
+2024/6/10,38.93,39.39,38.35,39.1,39.1,3.55%,1232742
+2024/6/11,37.91,38.139,37.44,37.84,37.84,-3.22%,1299453
+2024/6/12,40.1,40.26,38.44,38.7,38.7,2.27%,2260245
+2024/6/13,37.99,38.38,36.18,36.92,36.92,-4.60%,2084071
+2024/6/14,37.5,38.58,37.13,38.57,38.57,4.47%,1592877
+2024/6/17,38.26,38.37,37.3,38.31,38.31,-0.67%,785188
+2024/6/18,37.57,38.6,37.52,38.46,38.46,0.39%,1122107
+2024/6/20,39.94,41.69,39.691,41.36,41.36,7.54%,1940434
+2024/6/21,39.95,40.03,38.12,38.27,38.27,-7.47%,2253761
+2024/6/24,38.54,38.74,38.03,38.29,38.29,0.05%,787637
+2024/6/25,37.75,37.765,36.43,36.6,36.6,-4.41%,1317689
+2024/6/26,35.99,36.75,35.77,36.33,36.33,-0.74%,888450
+2024/6/27,37.04,37.3,36.39,36.69,36.69,0.99%,826514
+2024/6/28,37.92,37.97,36.97,37.09,37.09,1.09%,966647
+2024/7/1,37.44,38.028,37.11,37.81,37.81,1.94%,674462
+2024/7/2,37.78,38.86,37.56,38.16,38.16,0.93%,1152375
+2024/7/3,40.19,41.05,40.1,40.59,40.59,6.37%,1913284
+2024/7/5,41.48,43.2,41.27,42.45,42.45,4.58%,2063042
+2024/7/8,42.03,42.5,40.29,41.3,41.3,-2.71%,1114514
+2024/7/9,41.88,42.2,40.53,41.3,41.3,0.00%,843161
+2024/7/10,41.78,42.299,40.83,41.37,41.37,0.17%,1410486
+2024/7/11,43.08,43.594,42.3,42.97,42.97,3.87%,1610689
+2024/7/12,40.82,41.728,40.66,41.19,41.19,-4.14%,1447015
+2024/7/15,41.04,41.96,40.4,40.86,40.86,-0.80%,1229428
+2024/7/16,40.94,42.79,40.791,42.55,42.55,4.14%,1675456
+2024/7/17,41.53,41.859,39.11,39.76,39.76,-6.56%,2556230
+2024/7/18,40.01,40.1,38.27,38.38,38.38,-3.47%,2066837
+2024/7/19,36.13,37.08,36.03,36.89,36.89,-3.88%,1773281
+2024/7/22,36.22,36.84,35.88,36.81,36.81,-0.22%,1068917
+2024/7/23,36.45,36.93,36.18,36.9,36.9,0.24%,644976
+2024/7/24,37.05,37.49,36.17,36.22,36.22,-1.84%,1428348
+2024/7/25,32.86,33.7,32.68,33.35,33.35,-7.92%,2584968
+2024/7/26,33.3,33.69,32.86,33.54,33.54,0.57%,1303746
+2024/7/29,33.73,33.78,32.1,33.48,33.48,-0.18%,1324906
+2024/7/30,33.78,34.74,33.24,34.51,34.51,3.08%,1207687
+2024/7/31,35.53,36.294,35.13,36.01,36.01,4.35%,1446136
+2024/8/1,36.35,36.419,34.21,34.95,34.95,-2.94%,1646242
+2024/8/2,35.99,36.15,33.55,34.94,34.94,-0.03%,1968717
+2024/8/5,31.18,32.27,31,31.76,31.76,-9.10%,2929058
+2024/8/6,30.94,31.86,30.84,31.24,31.24,-1.64%,1559051
+2024/8/7,31.31,31.534,30.26,30.5,30.5,-2.37%,1883436
+2024/8/8,31.37,32.58,31.215,32.15,32.15,5.41%,2141005
+2024/8/9,32.36,32.697,31.75,32.12,32.12,-0.09%,1124881
+2024/8/12,33.05,33.59,32.36,33.38,33.38,3.92%,1814170
+2024/8/13,32.61,33.18,32.33,33.14,33.14,-0.72%,1329053
+2024/8/14,32.76,33.13,31.56,32.32,32.32,-2.47%,1653102
+2024/8/15,34.06,34.658,33.255,34.22,34.22,5.88%,2090615
+2024/8/16,34.23,35.79,33.98,35.74,35.74,4.44%,1833167
+2024/8/19,35.84,36.99,35.629,36.84,36.84,3.08%,1654986
+2024/8/20,38.08,38.27,36.54,36.92,36.92,0.22%,1975311
+2024/8/21,37.01,37.67,36.341,37.16,37.16,0.65%,1303156
+2024/8/22,37.13,37.13,35.222,35.59,35.59,-4.22%,1964496
+2024/8/23,36.4,37.99,36.23,37.87,37.87,6.41%,2472681
+2024/8/26,38.37,38.44,37.6,38.12,38.12,0.66%,1371872
+2024/8/27,37.87,38.49,37.45,38.23,38.23,0.29%,1029809
+2024/8/28,36.79,36.8,35.88,36.29,36.29,-5.07%,1369399
+2024/8/29,36.3,37.215,36.12,36.59,36.59,0.83%,1194197
+2024/8/30,36.17,36.58,34.854,35.27,35.27,-3.61%,1966371
+2024/9/3,33.89,33.91,32.391,33.17,33.17,-5.95%,1631576
+2024/9/4,33.29,33.94,33.12,33.39,33.39,0.66%,869520
+2024/9/5,35.26,35.86,34.655,34.86,34.86,4.40%,1545703
+2024/9/6,34.92,35.16,32.27,32.7,32.7,-6.20%,2044305
+2024/9/9,33.44,33.9,33.15,33.8,33.8,3.36%,1089264
+2024/9/10,34.1,34.1,33.08,34.05,34.05,0.74%,1153635
+2024/9/11,34.33,34.71,33.18,34.5,34.5,1.32%,1385669
+2024/9/12,35.86,37.57,35.7,37.49,37.49,8.67%,2374789
+2024/9/13,39.18,40.111,38.91,39.65,39.65,5.76%,3084439
+2024/9/16,40.31,40.39,39.32,39.77,39.77,0.30%,1455575
+2024/9/17,39.63,40.33,39.114,39.48,39.48,-0.73%,1198123
+2024/9/18,39.44,40.908,37.01,37.42,37.42,-5.22%,4240237
+2024/9/19,40.21,40.6,39.28,39.81,39.81,6.39%,2332018
+2024/9/20,40.56,41.11,39.97,40.62,40.62,2.03%,1837928
+2024/9/23,40.11,40.29,39.26,39.44,39.44,-2.90%,1987220
+2024/9/24,40.18,43.555,39.93,43.4,43.4,10.04%,3492291
+2024/9/25,42.52,43.435,41.617,42.32,42.32,-2.49%,3003013
+2024/9/26,43.11,43.48,42.045,42.97,42.97,1.54%,3046034
+2024/9/27,43.17,43.53,41.03,41.74,41.74,-2.86%,2549933
+2024/9/30,40.73,40.809,39.762,40.44,40.44,-3.11%,2103133
+2024/10/1,41.54,42.3,40.84,40.96,40.96,1.29%,1917476
+2024/10/2,42.5,43.461,41.22,42.15,42.15,2.91%,2141050
+2024/10/3,41.82,43.23,41.565,42.76,42.76,1.45%,1926806
+2024/10/4,42.71,45.195,41.97,43.13,43.13,0.87%,3495767
+2024/10/7,42.08,42.3,41.22,41.85,41.85,-2.97%,1359815
+2024/10/8,40.32,40.68,37.64,39.1,39.1,-6.57%,2998347
+2024/10/9,38.07,39.076,37.9,38.73,38.73,-0.95%,993635
+2024/10/10,39.02,40.3,38.89,40.13,40.13,3.61%,1479663
+2024/10/11,40.78,41.448,40.725,41.25,41.25,2.79%,1206636
+2024/10/14,40.31,41.14,39.84,40.47,40.47,-1.89%,934125
+2024/10/15,40.47,41.55,40.21,41.03,41.03,1.38%,1321917
+2024/10/16,42.21,42.82,41.21,41.6,41.6,1.39%,1796257
+2024/10/17,41.66,42.41,40.54,41.52,41.52,-0.19%,1671333
+2024/10/18,43.19,46.87,43.034,46.69,46.69,12.45%,5186463
+2024/10/21,48.16,48.4,46.22,47.25,47.25,1.20%,3620533
+2024/10/22,48.99,50.13,48.45,49.9,49.9,5.61%,2874958
+2024/10/23,47.94,47.96,45.95,46.68,46.68,-6.45%,3732441
+2024/10/24,48.16,48.29,45.46,46.6,46.6,-0.17%,2087037
+2024/10/25,46.27,47.61,45.88,46.43,46.43,-0.36%,1436033
+2024/10/28,46.59,47.52,46.39,46.68,46.68,0.54%,1898901
+2024/10/29,48.06,49.1,47.74,48.76,48.76,4.46%,2530876
+2024/10/30,46.66,47.46,45.86,46.9,46.9,-3.81%,2465586
+2024/10/31,45.51,45.548,43.32,43.83,43.83,-6.55%,3660666
+2024/11/1,44.59,44.915,42.85,42.98,42.98,-1.94%,2096511
+2024/11/4,43.83,44.04,42.76,43.29,43.29,0.72%,1042655
+2024/11/5,44.19,44.44,43.51,43.7,43.7,0.95%,1033128
+2024/11/6,39.07,40.39,38.81,39.83,39.83,-8.86%,2227767
+2024/11/7,41.16,42.25,40.81,41.76,41.76,4.85%,1490424
+2024/11/8,41.25,41.46,39.76,39.93,39.93,-4.38%,1866524
+2024/11/11,38.46,38.62,37.78,38.49,38.49,-3.61%,1472018
+2024/11/12,38.59,38.82,37.96,38.78,38.78,0.75%,1044310
+2024/11/13,39.22,39.3,37.47,37.5,37.5,-3.30%,1416255
+2024/11/14,37.39,38.32,37.17,38,38,1.33%,1697960
+2024/11/15,38.67,38.705,37.16,37.34,37.34,-1.74%,1573717
+2024/11/18,38.96,39.84,38.95,39.53,39.53,5.87%,1774671
+2024/11/19,39.69,39.97,39.27,39.84,39.84,0.78%,1066179
+2024/11/20,39.51,39.729,38.63,38.8,38.8,-2.61%,1362947
+2024/11/21,39.23,39.25,38.27,38.67,38.67,-0.34%,1317917
+2024/11/22,39.24,39.96,39.035,39.75,39.75,2.79%,1581002
+2024/11/25,37.68,37.72,36.75,37.42,37.42,-5.86%,2302049
+2024/11/26,37.85,37.91,37.29,37.83,37.83,1.10%,854844
+2024/11/27,37.73,37.925,36.56,36.89,36.89,-2.48%,1661198
+2024/11/29,38.32,38.4,37.92,38.19,38.19,3.52%,870699
+2024/12/2,37.99,38.03,37.33,37.84,37.84,-0.92%,961071
+2024/12/3,39.03,39.29,38.37,39.12,39.12,3.38%,1153759
+2024/12/4,39.78,40.528,39.56,39.96,39.96,2.15%,1638634
+2024/12/5,39.82,40.07,39.112,39.93,39.93,-0.08%,1071294
+2024/12/6,39.28,39.825,38.67,39.1,39.1,-2.08%,1342382
+2024/12/9,42.25,42.71,41.32,41.36,41.36,5.78%,2358228
+2024/12/10,42.17,42.369,41.68,41.77,41.77,0.99%,1544367
+2024/12/11,41.98,43.25,41.86,42.3,42.3,1.27%,2220035
+2024/12/12,40.84,40.84,39.01,39.19,39.19,-7.35%,2497282
+2024/12/13,37.78,37.97,37.16,37.7,37.7,-3.80%,2168449
+2024/12/16,38.07,38.13,37.71,37.9,37.9,0.53%,840244
+2024/12/17,37.43,37.839,36.86,37.74,37.74,-0.42%,967087
+2024/12/18,37.23,37.37,35.045,35.23,35.23,-6.65%,2372577
+2024/12/19,34.41,34.58,33.33,34.26,34.26,-2.75%,1785120
+2024/12/20,34.45,35.88,34.39,35.62,35.62,3.97%,1586296
+2024/12/23,35.6,36.07,35.31,35.86,35.86,0.67%,1266947
+2024/12/24,36,36.015,35.63,35.99,35.99,0.36%,557560
+2024/12/26,36.29,36.478,35.73,36.32,36.32,0.92%,1541699
+2024/12/27,35.4,35.61,35.08,35.25,35.25,-2.95%,1516743
+2024/12/30,34.74,34.75,33.64,33.98,33.98,-3.60%,1491887
+2024/12/31,33.5,34,33.47,33.67,33.67,-0.91%,853148
+2025/1/2,34.75,35.39,34.69,35.25,35.25,4.69%,1375788
+2025/1/3,36.08,36.19,35.35,35.53,35.53,0.79%,1104400
+2025/1/6,36.08,37.04,35.91,36.37,36.37,2.36%,1322907
+2025/1/7,37.64,37.74,36.674,36.89,36.89,1.43%,1293507
+2025/1/8,37.65,37.8,36.45,37.15,37.15,0.70%,1202874
+2025/1/10,39.51,39.73,38.2,38.37,38.37,3.28%,2600516
+2025/1/13,36.02,36.57,35.76,35.91,35.91,-6.41%,1703219
+2025/1/14,35.82,36.655,35.78,36.58,36.58,1.87%,1518447
+2025/1/15,38.17,39.2,37.575,39.1,39.1,6.89%,2025525
+2025/1/16,39.53,39.83,39.04,39.08,39.08,-0.05%,1766009
+2025/1/17,37.54,38.32,37.4,37.7,37.7,-3.53%,2117005
+2025/1/21,38.37,39,38.28,38.87,38.87,3.10%,1497949
+2025/1/22,38.28,38.8,37.89,38.59,38.59,-0.72%,1577270
+2025/1/23,36.65,37.31,36.32,37.26,37.26,-3.45%,1858350
+2025/1/24,38.22,38.5,37.85,37.89,37.89,1.69%,1644032
+2025/1/27,36.63,37.24,35.28,36.48,36.48,-3.72%,1930637
+2025/1/28,36.68,37.49,36.4,37.38,37.38,2.47%,1266237
+2025/1/29,38.7,39.42,38.2,38.8,38.8,3.80%,3788177
+2025/1/30,41.23,41.97,40.83,41.47,41.47,6.88%,3796455
+2025/1/31,41.68,41.92,40.28,40.6,40.6,-2.10%,3006900
+2025/2/3,40.93,41.86,40.09,41.29,41.29,1.70%,3331097
+2025/2/4,41.9,43.02,41.735,42.26,42.26,2.35%,3193922
+2025/2/5,42.1,42.76,41.65,41.77,41.77,-1.16%,2008205
+2025/2/6,41.41,41.77,40.36,41.74,41.74,-0.07%,1534382
+2025/2/7,42.45,42.94,40.45,40.58,40.58,-2.78%,2596817
+2025/2/10,41.22,41.74,40.97,41.26,41.26,1.68%,1207325
+2025/2/11,40.35,41.01,40.22,40.65,40.65,-1.48%,1316884
+2025/2/12,41.38,42.19,41.08,41.76,41.76,2.73%,1814620
+2025/2/13,41.34,42.52,41.15,42.48,42.48,1.72%,1321823
+2025/2/14,44.91,45.08,41.5,41.78,41.78,-1.65%,2922859
+2025/2/18,42.79,43.71,42.453,43.54,43.54,4.21%,1705866
+2025/2/19,43,43.2,42.21,42.98,42.98,-1.29%,1276237
+2025/2/20,43.62,44.17,43.3,43.51,43.51,1.23%,1476568
+2025/2/21,43.68,43.68,42.24,42.34,42.34,-2.69%,1653007
+2025/2/24,42.15,42.27,41.03,41.74,41.74,-1.42%,1344828
+2025/2/25,41.19,41.41,38.95,39.86,39.86,-4.50%,2158146
+2025/2/26,39.85,40.74,39.46,40.37,40.37,1.28%,1261721
+2025/2/27,40.17,40.25,38.65,38.71,38.71,-4.11%,1680274
+2025/2/28,38.08,38.63,37.67,38.43,38.43,-0.72%,1491199
+2025/3/3,39.92,40.348,39.25,39.58,39.58,2.99%,1754891
+2025/3/4,40.35,40.81,39.26,40.41,40.41,2.10%,1564666
+2025/3/5,40.77,42.45,40.77,42.41,42.41,4.95%,1922031
+2025/3/6,41.7,42.6,41.64,42.06,42.06,-0.83%,1587415
+2025/3/7,41.16,42.06,40.54,41.49,41.49,-1.36%,1830525
+2025/3/10,41.4,41.44,39.85,40.11,40.11,-3.33%,1738637
+2025/3/11,41.56,42.777,41.52,42.63,42.63,6.28%,2753111
+2025/3/12,42.89,43.69,42.73,43.34,43.34,1.67%,1759477
+2025/3/13,43.39,45.91,43.292,45.18,45.18,4.25%,3611439
+2025/3/14,45.86,45.87,44.545,45,45,-0.40%,2243446
+2025/3/17,44.09,45.27,44.08,45.25,45.25,0.56%,1234523
+2025/3/18,46.48,46.58,45.59,45.84,45.84,1.30%,2141425
+2025/3/19,45.12,45.73,44.45,45.29,45.29,-1.20%,2661681
+2025/3/20,43.71,44.44,43.65,44.36,44.36,-2.05%,1683753
+2025/3/21,43.49,43.53,42,42.87,42.87,-3.36%,1833165
+2025/3/24,43.36,43.57,42.58,42.81,42.81,-0.14%,1170470
+2025/3/25,44.54,45.09,44.43,44.64,44.64,4.27%,2295692
+2025/3/26,44.94,45.12,44.34,44.47,44.47,-0.38%,1592605
+2025/3/27,45.62,47.85,45.35,47.69,47.69,7.24%,3166434
+2025/3/28,47.62,47.85,45.84,46.2,46.2,-3.12%,3210723
+2025/3/31,45.42,46.26,44.55,46.16,46.16,-0.09%,1843003
+2025/4/1,46,46.04,44.535,45.12,45.12,-2.25%,2421217
+2025/4/2,45.59,46.43,45.39,45.74,45.74,1.37%,1685101
+2025/4/3,38.62,40.299,38.21,38.31,38.31,-16.24%,4944073
+2025/4/4,35.82,35.94,31.88,33.07,33.07,-13.68%,6660125
+2025/4/7,33.92,35.25,32.78,33.49,33.49,1.27%,3951678
+2025/4/8,34.6,34.95,32.84,33.36,33.36,-0.39%,2462376
+2025/4/9,34.55,36.24,34.09,35.78,35.78,7.25%,2785408
+2025/4/10,35.86,36.54,34.945,36.23,36.23,1.26%,2088435
+2025/4/11,37.38,38.9,37.16,38.54,38.54,6.38%,4503139
+2025/4/14,38.24,39.26,37.68,39.05,39.05,1.32%,2796782
+2025/4/15,39.06,39.29,38.61,39.21,39.21,0.41%,1715400
\ No newline at end of file
diff --git a/PanelTS/ETF/BAR.csv b/PanelTS/ETF/BAR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8ca51d1888b2a3a3ff399c0d785bad51927d0ca4
--- /dev/null
+++ b/PanelTS/ETF/BAR.csv
@@ -0,0 +1,1916 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/9/1,13.2,13.27,13.2,13.27,13.27,0.67%,22080
+2017/9/5,13.698,14.107,13.365,13.44,13.44,1.28%,32800
+2017/9/6,13.421,13.421,13.365,13.365,13.365,-0.56%,16530
+2017/9/7,13.5,13.5,13.487,13.487,13.487,0.91%,11910
+2017/9/8,13.872,14.287,13.481,13.497,13.497,0.07%,27040
+2017/9/11,13.49,13.49,13.293,13.293,13.293,-1.51%,12870
+2017/9/12,13.291,13.33,13.279,13.33,13.33,0.28%,25120
+2017/9/13,13.312,13.312,13.216,13.23,13.23,-0.75%,68590
+2017/9/14,13.253,13.269,13.253,13.269,13.269,0.29%,29380
+2017/9/15,13.255,13.255,13.222,13.222,13.222,-0.35%,4080
+2017/9/18,13.127,13.127,13.066,13.069,13.069,-1.16%,19110
+2017/9/19,13.266,13.266,13.061,13.061,13.061,-0.06%,6610
+2017/9/20,13.124,13.15,12.969,13.011,13.011,-0.38%,64200
+2017/9/21,12.945,12.945,12.937,12.937,12.937,-0.57%,4570
+2017/9/22,12.965,12.974,12.965,12.974,12.974,0.29%,6700
+2017/9/25,12.928,13.1,12.928,13.092,13.092,0.91%,28100
+2017/9/26,13.025,13.025,13.006,13.006,13.006,-0.66%,7240
+2017/9/27,12.842,12.855,12.838,12.84,12.84,-1.28%,46330
+2017/9/28,12.849,12.865,12.849,12.865,12.865,0.19%,8300
+2017/9/29,12.86,12.86,12.821,12.821,12.821,-0.34%,30120
+2017/10/2,12.734,12.734,12.713,12.715,12.715,-0.83%,14830
+2017/10/3,12.715,12.715,12.71,12.71,12.71,-0.04%,13670
+2017/10/4,12.732,12.738,12.728,12.738,12.738,0.22%,71650
+2017/10/5,12.728,12.728,12.687,12.687,12.687,-0.40%,17650
+2017/10/6,12.635,12.741,12.635,12.741,12.741,0.43%,76520
+2017/10/9,12.803,12.803,12.803,12.803,12.803,0.49%,4740
+2017/10/10,12.903,12.917,12.881,12.882,12.882,0.62%,36020
+2017/10/11,12.906,12.935,12.906,12.928,12.928,0.36%,158550
+2017/10/12,12.928,12.928,12.928,12.928,12.928,0.00%,450
+2017/10/13,12.991,13.011,12.991,13.011,13.011,0.64%,15150
+2017/10/16,12.973,12.973,12.923,12.923,12.923,-0.68%,20100
+2017/10/17,12.848,12.848,12.848,12.848,12.848,-0.58%,2250
+2017/10/18,12.848,12.848,12.848,12.848,12.848,0.00%,1790
+2017/10/19,12.864,12.864,12.864,12.864,12.864,0.12%,15600
+2017/10/20,12.794,12.817,12.794,12.813,12.813,-0.40%,7370
+2017/10/23,12.736,12.8,12.736,12.798,12.798,-0.12%,14560
+2017/10/24,12.757,12.797,12.757,12.797,12.797,-0.01%,14310
+2017/10/25,12.797,12.797,12.797,12.797,12.797,0.00%,10420
+2017/10/26,12.706,12.706,12.701,12.701,12.701,-0.75%,31320
+2017/10/27,12.667,12.684,12.667,12.683,12.683,-0.14%,21500
+2017/10/30,12.747,12.747,12.747,12.747,12.747,0.50%,14040
+2017/10/31,12.705,12.705,12.705,12.705,12.705,-0.33%,1760
+2017/11/1,12.738,12.751,12.738,12.751,12.751,0.36%,2460
+2017/11/2,12.817,12.818,12.749,12.774,12.774,0.18%,55200
+2017/11/3,12.768,12.768,12.674,12.675,12.675,-0.78%,23350
+2017/11/6,12.825,12.825,12.825,12.825,12.825,1.18%,1800
+2017/11/7,12.797,12.797,12.762,12.762,12.762,-0.49%,12000
+2017/11/8,12.762,12.762,12.762,12.762,12.762,0.00%,1860
+2017/11/9,12.888,12.888,12.877,12.883,12.883,0.95%,17510
+2017/11/10,12.798,12.798,12.798,12.798,12.798,-0.66%,3790
+2017/11/13,12.798,12.798,12.798,12.798,12.798,0.00%,470
+2017/11/14,12.769,12.806,12.769,12.791,12.791,-0.05%,64260
+2017/11/15,12.81,12.81,12.776,12.778,12.778,-0.10%,29010
+2017/11/16,12.778,12.778,12.778,12.778,12.778,0.00%,40
+2017/11/17,12.888,12.928,12.888,12.928,12.928,1.17%,25530
+2017/11/20,12.858,12.858,12.78,12.781,12.781,-1.14%,54250
+2017/11/21,12.807,12.828,12.795,12.795,12.795,0.11%,18740
+2017/11/22,12.916,12.935,12.916,12.935,12.935,1.09%,6380
+2017/11/24,12.935,12.935,12.935,12.935,12.935,0.00%,0
+2017/11/27,12.944,12.95,12.921,12.95,12.95,0.12%,14500
+2017/11/28,12.923,12.923,12.923,12.923,12.923,-0.21%,4430
+2017/11/29,12.87,12.87,12.843,12.844,12.844,-0.61%,5480
+2017/11/30,12.752,12.752,12.752,12.752,12.752,-0.72%,3340
+2017/12/1,12.801,12.871,12.8,12.8,12.8,0.38%,39450
+2017/12/4,12.758,12.758,12.728,12.752,12.752,-0.38%,54750
+2017/12/5,12.686,12.686,12.624,12.624,12.624,-1.00%,25270
+2017/12/6,12.624,12.624,12.624,12.624,12.624,0.00%,600
+2017/12/7,12.531,12.531,12.455,12.455,12.455,-1.34%,4700
+2017/12/8,12.475,12.475,12.47,12.47,12.47,0.12%,4750
+2017/12/11,12.438,12.438,12.438,12.438,12.438,-0.26%,2590
+2017/12/12,12.368,12.368,12.368,12.368,12.368,-0.56%,6060
+2017/12/13,12.368,12.368,12.368,12.368,12.368,0.00%,19080
+2017/12/14,12.54,12.54,12.54,12.54,12.54,1.39%,4020
+2017/12/15,12.578,12.578,12.535,12.559,12.559,0.15%,7920
+2017/12/18,12.611,12.612,12.611,12.612,12.612,0.42%,18210
+2017/12/19,12.598,12.598,12.595,12.595,12.595,-0.13%,2760
+2017/12/20,12.651,12.651,12.648,12.648,12.648,0.42%,4800
+2017/12/21,12.647,12.67,12.647,12.663,12.663,0.12%,7700
+2017/12/22,12.663,12.663,12.663,12.663,12.663,0.00%,50
+2017/12/26,12.81,12.828,12.805,12.828,12.828,1.30%,7520
+2017/12/27,12.828,12.828,12.828,12.828,12.828,0.00%,670
+2017/12/28,12.935,12.935,12.935,12.935,12.935,0.83%,1290
+2017/12/29,13.031,13.031,13.031,13.031,13.031,0.74%,3700
+2018/1/2,13.123,13.147,13.119,13.147,13.147,0.89%,17870
+2018/1/3,13.153,13.162,13.085,13.091,13.091,-0.43%,18590
+2018/1/4,13.179,13.224,13.179,13.224,13.224,1.02%,9650
+2018/1/5,13.159,13.206,13.159,13.205,13.205,-0.14%,431130
+2018/1/8,13.188,13.188,13.177,13.177,13.177,-0.21%,13620
+2018/1/9,13.098,13.098,13.098,13.098,13.098,-0.60%,3050
+2018/1/10,13.185,13.185,13.163,13.174,13.174,0.58%,15570
+2018/1/11,13.216,13.23,13.214,13.214,13.214,0.30%,31260
+2018/1/12,13.264,13.37,13.264,13.37,13.37,1.18%,27590
+2018/1/16,13.34,13.389,13.34,13.387,13.387,0.13%,24060
+2018/1/17,13.35,13.352,13.273,13.281,13.281,-0.79%,51060
+2018/1/18,13.269,13.269,13.269,13.269,13.269,-0.09%,2160
+2018/1/19,13.318,13.318,13.318,13.318,13.318,0.37%,3550
+2018/1/22,13.322,13.322,13.303,13.303,13.303,-0.11%,8040
+2018/1/23,13.4,13.4,13.4,13.4,13.4,0.73%,4260
+2018/1/24,13.542,13.542,13.542,13.542,13.542,1.06%,1900
+2018/1/25,13.544,13.605,13.415,13.415,13.415,-0.94%,67270
+2018/1/26,13.52,13.528,13.492,13.492,13.492,0.57%,19390
+2018/1/29,13.43,13.43,13.4,13.4,13.4,-0.68%,5350
+2018/1/30,13.406,13.406,13.406,13.406,13.406,0.04%,2010
+2018/1/31,13.422,13.464,13.318,13.464,13.464,0.43%,79430
+2018/2/1,13.411,13.483,13.411,13.483,13.483,0.14%,16400
+2018/2/2,13.356,13.356,13.286,13.286,13.286,-1.46%,23730
+2018/2/5,13.349,13.375,13.336,13.375,13.375,0.67%,36010
+2018/2/6,13.3,13.309,13.21,13.22,13.22,-1.16%,107830
+2018/2/7,13.212,13.212,13.12,13.12,13.12,-0.76%,6500
+2018/2/8,13.13,13.189,13.13,13.164,13.164,0.34%,14040
+2018/2/9,13.177,13.177,13.142,13.142,13.142,-0.17%,12120
+2018/2/12,13.231,13.231,13.231,13.231,13.231,0.68%,1600
+2018/2/13,13.234,13.289,13.234,13.286,13.286,0.42%,30240
+2018/2/14,13.511,13.528,13.511,13.528,13.528,1.82%,3980
+2018/2/15,13.483,13.492,13.483,13.492,13.492,-0.27%,6040
+2018/2/16,13.473,13.473,13.47,13.47,13.47,-0.16%,13080
+2018/2/20,13.409,13.409,13.287,13.303,13.303,-1.24%,19270
+2018/2/21,13.29,13.29,13.223,13.223,13.223,-0.60%,11380
+2018/2/22,13.305,13.305,13.305,13.305,13.305,0.62%,3690
+2018/2/23,13.274,13.279,13.274,13.279,13.279,-0.20%,3050
+2018/2/26,13.331,13.331,13.331,13.331,13.331,0.39%,3080
+2018/2/27,13.22,13.22,13.165,13.17,13.17,-1.21%,4110
+2018/2/28,13.171,13.174,13.166,13.166,13.166,-0.03%,5320
+2018/3/1,13.075,13.176,13.029,13.175,13.175,0.07%,30380
+2018/3/2,13.175,13.175,13.175,13.175,13.175,0.00%,400
+2018/3/5,13.175,13.175,13.175,13.175,13.175,0.00%,850
+2018/3/6,13.328,13.328,13.323,13.323,13.323,1.12%,2000
+2018/3/7,13.24,13.24,13.24,13.24,13.24,-0.62%,3420
+2018/3/8,13.209,13.209,13.193,13.193,13.193,-0.35%,6010
+2018/3/9,13.193,13.193,13.193,13.193,13.193,0.00%,6000
+2018/3/12,13.162,13.229,13.162,13.224,13.224,0.23%,18800
+2018/3/13,13.243,13.243,13.243,13.243,13.243,0.14%,3000
+2018/3/14,13.221,13.221,13.221,13.221,13.221,-0.17%,11000
+2018/3/15,13.221,13.221,13.221,13.221,13.221,0.00%,160
+2018/3/16,13.119,13.119,13.103,13.103,13.103,-0.89%,17130
+2018/3/19,13.173,13.173,13.159,13.159,13.159,0.43%,4780
+2018/3/20,13.11,13.11,13.11,13.11,13.11,-0.37%,1650
+2018/3/21,13.205,13.246,13.205,13.246,13.246,1.04%,5030
+2018/3/22,13.246,13.246,13.246,13.246,13.246,0.00%,870
+2018/3/23,13.464,13.464,13.464,13.464,13.464,1.65%,2310
+2018/3/26,13.508,13.536,13.508,13.536,13.536,0.53%,14580
+2018/3/27,13.436,13.438,13.423,13.423,13.423,-0.83%,7540
+2018/3/28,13.245,13.245,13.225,13.225,13.225,-1.48%,69920
+2018/3/29,13.211,13.229,13.211,13.229,13.229,0.03%,6350
+2018/4/2,13.399,13.399,13.399,13.399,13.399,1.29%,2150
+2018/4/3,13.33,13.33,13.295,13.326,13.326,-0.54%,6560
+2018/4/4,13.414,13.414,13.312,13.312,13.312,-0.11%,36410
+2018/4/5,13.218,13.244,13.218,13.242,13.242,-0.53%,8670
+2018/4/6,13.318,13.318,13.318,13.318,13.318,0.57%,2840
+2018/4/9,13.32,13.352,13.32,13.352,13.352,0.26%,9550
+2018/4/10,13.388,13.395,13.36,13.395,13.395,0.32%,15100
+2018/4/11,13.554,13.558,13.494,13.494,13.494,0.74%,27850
+2018/4/12,13.377,13.377,13.348,13.357,13.357,-1.02%,13260
+2018/4/13,13.357,13.357,13.357,13.357,13.357,0.00%,40
+2018/4/16,13.455,13.455,13.455,13.455,13.455,0.73%,3060
+2018/4/17,13.44,13.453,13.44,13.453,13.453,-0.01%,9440
+2018/4/18,13.495,13.495,13.495,13.495,13.495,0.31%,2010
+2018/4/19,13.467,13.467,13.402,13.443,13.443,-0.39%,13560
+2018/4/20,13.358,13.358,13.358,13.358,13.358,-0.63%,2010
+2018/4/23,13.226,13.226,13.226,13.226,13.226,-0.99%,2810
+2018/4/24,13.269,13.301,13.269,13.301,13.301,0.57%,9060
+2018/4/25,13.207,13.21,13.205,13.21,13.21,-0.68%,4750
+2018/4/26,13.197,13.197,13.161,13.161,13.161,-0.37%,13800
+2018/4/27,13.201,13.201,13.201,13.201,13.201,0.30%,1130
+2018/4/30,13.116,13.184,13.116,13.184,13.184,-0.13%,15620
+2018/5/1,13.025,13.05,13.015,13.05,13.05,-1.02%,4400
+2018/5/2,13.04,13.104,13.04,13.059,13.059,0.07%,14100
+2018/5/3,13.117,13.118,13.117,13.118,13.118,0.45%,4150
+2018/5/4,13.082,13.108,13.082,13.107,13.107,-0.08%,33000
+2018/5/7,13.118,13.12,13.116,13.12,13.12,0.10%,9120
+2018/5/8,13.063,13.158,13.063,13.148,13.148,0.21%,43680
+2018/5/9,13.11,13.114,13.11,13.114,13.114,-0.26%,12270
+2018/5/10,13.197,13.2,13.192,13.192,13.192,0.59%,26130
+2018/5/11,13.234,13.234,13.17,13.17,13.17,-0.17%,25070
+2018/5/14,13.182,13.182,13.182,13.182,13.182,0.09%,2520
+2018/5/15,12.94,12.94,12.889,12.889,12.889,-2.22%,88240
+2018/5/16,12.889,12.926,12.888,12.926,12.926,0.29%,294310
+2018/5/17,12.88,12.88,12.87,12.874,12.874,-0.40%,24080
+2018/5/18,12.9,12.9,12.9,12.9,12.9,0.20%,9190
+2018/5/21,12.875,12.904,12.875,12.904,12.904,0.03%,4540
+2018/5/22,12.926,12.927,12.91,12.91,12.91,0.05%,196980
+2018/5/23,12.901,12.901,12.901,12.901,12.901,-0.07%,6670
+2018/5/24,12.997,13.044,12.997,13.03,13.03,1.00%,44450
+2018/5/25,12.997,12.997,12.993,12.993,12.993,-0.28%,19440
+2018/5/29,12.981,13.014,12.98,13.012,13.012,0.15%,47630
+2018/5/30,13.003,13.003,13.003,13.003,13.003,-0.07%,1000
+2018/5/31,13.029,13.034,12.98,12.98,12.98,-0.18%,27887570
+2018/6/1,12.935,12.964,12.914,12.923,12.923,-0.44%,414010
+2018/6/4,12.935,12.939,12.91,12.91,12.91,-0.10%,71880
+2018/6/5,12.919,12.975,12.919,12.954,12.954,0.34%,65560
+2018/6/6,12.974,12.994,12.927,12.948,12.948,-0.05%,86690
+2018/6/7,12.96,12.976,12.937,12.954,12.954,0.05%,160560
+2018/6/8,12.969,12.977,12.967,12.972,12.972,0.14%,102670
+2018/6/11,12.98,12.993,12.979,12.988,12.988,0.12%,58770
+2018/6/12,12.975,12.978,12.937,12.94,12.94,-0.37%,82570
+2018/6/13,12.95,12.989,12.943,12.983,12.983,0.33%,69250
+2018/6/14,13.031,13.031,13.011,13.014,13.014,0.24%,55490
+2018/6/15,12.88,12.88,12.738,12.784,12.784,-1.77%,372620
+2018/6/18,12.774,12.786,12.762,12.775,12.775,-0.07%,70360
+2018/6/19,12.73,12.754,12.715,12.748,12.748,-0.21%,80500
+2018/6/20,12.734,12.734,12.668,12.677,12.677,-0.56%,58150
+2018/6/21,12.663,12.684,12.66,12.662,12.662,-0.12%,84230
+2018/6/22,12.677,12.683,12.662,12.683,12.683,0.17%,87320
+2018/6/25,12.645,12.663,12.637,12.637,12.637,-0.36%,75560
+2018/6/26,12.579,12.597,12.556,12.571,12.571,-0.52%,110330
+2018/6/27,12.539,12.541,12.498,12.498,12.498,-0.58%,76640
+2018/6/28,12.504,12.504,12.449,12.466,12.466,-0.26%,373170
+2018/6/29,12.492,12.534,12.492,12.521,12.521,0.44%,102070
+2018/7/2,12.459,12.459,12.4,12.409,12.409,-0.89%,103720
+2018/7/3,12.504,12.55,12.504,12.511,12.511,0.82%,62880
+2018/7/5,12.531,12.575,12.528,12.542,12.542,0.25%,112350
+2018/7/6,12.541,12.542,12.52,12.531,12.531,-0.09%,100870
+2018/7/9,12.614,12.616,12.566,12.566,12.566,0.28%,42710
+2018/7/10,12.53,12.542,12.506,12.537,12.537,-0.23%,46460
+2018/7/11,12.484,12.486,12.409,12.419,12.419,-0.94%,65600
+2018/7/12,12.437,12.449,12.437,12.446,12.446,0.22%,35410
+2018/7/13,12.397,12.406,12.385,12.397,12.397,-0.39%,188480
+2018/7/16,12.391,12.393,12.365,12.382,12.382,-0.12%,40570
+2018/7/17,12.301,12.314,12.244,12.258,12.258,-1.00%,208630
+2018/7/18,12.233,12.26,12.215,12.252,12.252,-0.05%,380440
+2018/7/19,12.148,12.271,12.143,12.205,12.205,-0.38%,286350
+2018/7/20,12.27,12.294,12.261,12.289,12.289,0.69%,295830
+2018/7/23,12.255,12.255,12.21,12.22,12.22,-0.56%,131970
+2018/7/24,12.249,12.272,12.23,12.235,12.235,0.12%,462080
+2018/7/25,12.3,12.307,12.27,12.3,12.3,0.53%,124670
+2018/7/26,12.25,12.275,12.21,12.21,12.21,-0.73%,119650
+2018/7/27,12.222,12.244,12.21,12.211,12.211,0.01%,165890
+2018/7/30,12.207,12.229,12.197,12.197,12.197,-0.11%,111840
+2018/7/31,12.172,12.261,12.168,12.23,12.23,0.27%,318200
+2018/8/1,12.165,12.269,12.1,12.142,12.142,-0.72%,142320
+2018/8/2,12.141,12.143,12.064,12.067,12.067,-0.62%,144390
+2018/8/3,12.139,12.175,12.113,12.114,12.114,0.39%,126210
+2018/8/6,12.075,12.091,12.056,12.056,12.056,-0.48%,120000
+2018/8/7,12.095,12.104,12.068,12.068,12.068,0.10%,86080
+2018/8/8,12.099,12.114,12.062,12.112,12.112,0.36%,125560
+2018/8/9,12.126,12.133,12.094,12.099,12.099,-0.11%,77990
+2018/8/10,12.103,12.139,12.09,12.091,12.091,-0.07%,306070
+2018/8/13,11.996,11.996,11.902,11.913,11.913,-1.47%,100960
+2018/8/14,11.941,11.959,11.917,11.919,11.919,0.05%,256640
+2018/8/15,11.791,11.798,11.715,11.722,11.722,-1.65%,115820
+2018/8/16,11.763,11.794,11.718,11.719,11.719,-0.03%,189270
+2018/8/17,11.776,11.821,11.75,11.821,11.821,0.87%,302650
+2018/8/20,11.852,11.879,11.832,11.872,11.872,0.43%,149480
+2018/8/21,11.893,11.923,11.891,11.914,11.914,0.35%,129870
+2018/8/22,11.958,11.959,11.926,11.944,11.944,0.25%,256170
+2018/8/23,11.884,11.895,11.818,11.836,11.836,-0.90%,107960
+2018/8/24,11.944,12.065,11.944,12.029,12.029,1.63%,182650
+2018/8/27,12.035,12.099,12.035,12.08,12.08,0.42%,69150
+2018/8/28,12.101,12.101,11.978,11.985,11.985,-0.79%,124710
+2018/8/29,12.03,12.04,12.008,12.039,12.039,0.45%,137900
+2018/8/30,12.01,12.01,11.946,11.981,11.981,-0.48%,194720
+2018/8/31,11.993,12.022,11.968,11.973,11.973,-0.07%,303110
+2018/9/4,11.89,11.916,11.874,11.902,11.902,-0.59%,96810
+2018/9/5,11.955,11.963,11.934,11.949,11.949,0.39%,85770
+2018/9/6,12.015,12.022,11.95,11.972,11.972,0.19%,115230
+2018/9/7,11.945,11.975,11.92,11.939,11.939,-0.28%,327500
+2018/9/10,11.943,11.951,11.915,11.925,11.925,-0.12%,144710
+2018/9/11,11.879,11.951,11.861,11.94,11.94,0.13%,668050
+2018/9/12,11.929,12.059,11.929,12.032,12.032,0.77%,368280
+2018/9/13,12.094,12.094,11.979,11.994,11.994,-0.32%,251650
+2018/9/14,11.995,12.003,11.91,11.915,11.915,-0.66%,319430
+2018/9/17,11.981,12.023,11.977,11.977,11.977,0.52%,231210
+2018/9/18,11.999,11.999,11.945,11.959,11.959,-0.15%,168890
+2018/9/19,12.012,12.022,11.988,12.008,12.008,0.41%,143460
+2018/9/20,12.045,12.055,12.009,12.052,12.052,0.37%,162110
+2018/9/21,11.903,11.98,11.903,11.965,11.965,-0.72%,200550
+2018/9/24,11.987,12.013,11.966,11.97,11.97,0.04%,256100
+2018/9/25,11.995,12.003,11.981,11.984,11.984,0.12%,186640
+2018/9/26,11.929,11.964,11.89,11.921,11.921,-0.53%,442200
+2018/9/27,11.822,11.843,11.795,11.815,11.815,-0.89%,210440
+2018/9/28,11.828,11.906,11.825,11.903,11.903,0.74%,118930
+2018/10/1,11.858,11.872,11.835,11.872,11.872,-0.26%,116340
+2018/10/2,11.991,12.052,11.985,12.005,12.005,1.12%,217840
+2018/10/3,12.019,12.019,11.948,11.962,11.962,-0.36%,199170
+2018/10/4,12.01,12.034,11.948,11.969,11.969,0.06%,156270
+2018/10/5,12.004,12.022,11.986,12.006,12.006,0.31%,79410
+2018/10/8,11.838,11.866,11.808,11.857,11.857,-1.24%,157230
+2018/10/9,11.852,11.878,11.833,11.878,11.878,0.18%,80540
+2018/10/10,11.861,11.908,11.844,11.904,11.904,0.22%,171790
+2018/10/11,12.044,12.234,12.04,12.201,12.201,2.49%,231000
+2018/10/12,12.188,12.197,12.138,12.155,12.155,-0.38%,308110
+2018/10/15,12.244,12.276,12.225,12.228,12.228,0.60%,396720
+2018/10/16,12.285,12.285,12.217,12.225,12.225,-0.02%,159080
+2018/10/17,12.223,12.263,12.203,12.207,12.207,-0.15%,112370
+2018/10/18,12.217,12.268,12.204,12.226,12.226,0.16%,284440
+2018/10/19,12.244,12.253,12.234,12.237,12.237,0.09%,71880
+2018/10/22,12.189,12.203,12.179,12.196,12.196,-0.34%,74060
+2018/10/23,12.359,12.359,12.277,12.283,12.283,0.71%,101120
+2018/10/24,12.275,12.301,12.247,12.301,12.301,0.15%,76740
+2018/10/25,12.295,12.3,12.257,12.269,12.269,-0.26%,75750
+2018/10/26,12.322,12.406,12.307,12.314,12.314,0.37%,211320
+2018/10/29,12.279,12.279,12.222,12.266,12.266,-0.39%,83880
+2018/10/30,12.218,12.232,12.196,12.211,12.211,-0.45%,43800
+2018/10/31,12.1,12.141,12.1,12.119,12.119,-0.75%,107750
+2018/11/1,12.271,12.34,12.262,12.306,12.306,1.54%,143200
+2018/11/2,12.302,12.33,12.288,12.303,12.303,-0.02%,63930
+2018/11/5,12.266,12.3,12.263,12.276,12.276,-0.22%,42220
+2018/11/6,12.281,12.281,12.209,12.229,12.229,-0.38%,41830
+2018/11/7,12.253,12.266,12.228,12.228,12.228,-0.01%,53530
+2018/11/8,12.223,12.227,12.188,12.205,12.205,-0.19%,92280
+2018/11/9,12.081,12.092,12.057,12.073,12.073,-1.08%,84850
+2018/11/12,12.021,12.021,11.981,11.981,11.981,-0.76%,83570
+2018/11/13,11.989,12.012,11.971,11.971,11.971,-0.08%,682560
+2018/11/14,11.974,12.117,11.974,12.095,12.095,1.04%,284800
+2018/11/15,12.112,12.127,12.099,12.103,12.103,0.07%,99660
+2018/11/16,12.221,12.221,12.173,12.191,12.191,0.73%,152600
+2018/11/19,12.179,12.222,12.173,12.213,12.213,0.18%,671970
+2018/11/20,12.226,12.226,12.179,12.188,12.188,-0.20%,114390
+2018/11/21,12.232,12.252,12.225,12.225,12.225,0.30%,75730
+2018/11/23,12.216,12.216,12.196,12.213,12.213,-0.10%,89270
+2018/11/26,12.201,12.205,12.191,12.196,12.196,-0.14%,132320
+2018/11/27,12.149,12.149,12.1,12.113,12.113,-0.68%,51690
+2018/11/28,12.105,12.238,12.095,12.184,12.184,0.59%,224250
+2018/11/29,12.237,12.246,12.199,12.237,12.237,0.43%,182320
+2018/11/30,12.177,12.189,12.146,12.189,12.189,-0.39%,100760
+2018/12/3,12.301,12.318,12.273,12.273,12.273,0.69%,115840
+2018/12/4,12.386,12.386,12.339,12.352,12.352,0.64%,100940
+2018/12/6,12.386,12.397,12.341,12.347,12.347,-0.04%,184650
+2018/12/7,12.409,12.47,12.409,12.458,12.458,0.90%,124390
+2018/12/10,12.415,12.431,12.389,12.41,12.41,-0.39%,169320
+2018/12/11,12.415,12.42,12.381,12.4,12.4,-0.08%,208160
+2018/12/12,12.417,12.435,12.411,12.426,12.426,0.21%,91430
+2018/12/13,12.398,12.404,12.386,12.4,12.4,-0.21%,116940
+2018/12/14,12.319,12.37,12.319,12.352,12.352,-0.39%,140720
+2018/12/17,12.379,12.445,12.379,12.431,12.431,0.64%,342080
+2018/12/18,12.447,12.468,12.44,12.459,12.459,0.23%,107750
+2018/12/19,12.529,12.533,12.391,12.391,12.391,-0.55%,84100
+2018/12/20,12.566,12.63,12.535,12.576,12.576,1.49%,283680
+2018/12/21,12.576,12.577,12.511,12.522,12.523,-0.43%,96020
+2018/12/24,12.616,12.663,12.615,12.66,12.66,1.10%,102630
+2018/12/26,12.722,12.756,12.62,12.631,12.631,-0.23%,119970
+2018/12/27,12.725,12.756,12.689,12.717,12.717,0.68%,99530
+2018/12/28,12.744,12.772,12.744,12.768,12.768,0.40%,119740
+2018/12/31,12.768,12.791,12.755,12.788,12.788,0.16%,134650
+2019/1/2,12.801,12.841,12.76,12.795,12.795,0.05%,612880
+2019/1/3,12.839,12.916,12.839,12.916,12.916,0.95%,478670
+2019/1/4,12.796,12.823,12.739,12.819,12.819,-0.75%,236040
+2019/1/7,12.888,12.888,12.828,12.858,12.858,0.30%,2009940
+2019/1/8,12.83,12.837,12.797,12.819,12.819,-0.30%,8840340
+2019/1/9,12.82,12.904,12.82,12.903,12.903,0.66%,669300
+2019/1/10,12.867,12.89,12.826,12.826,12.826,-0.60%,177820
+2019/1/11,12.85,12.875,12.841,12.851,12.851,0.19%,475540
+2019/1/14,12.891,12.891,12.863,12.883,12.883,0.25%,503400
+2019/1/15,12.9,12.912,12.848,12.855,12.855,-0.22%,104660
+2019/1/16,12.878,12.917,12.877,12.897,12.897,0.33%,212190
+2019/1/17,12.88,12.895,12.866,12.883,12.883,-0.11%,220320
+2019/1/18,12.786,12.809,12.774,12.774,12.774,-0.85%,271700
+2019/1/22,12.79,12.817,12.765,12.811,12.811,0.29%,168430
+2019/1/23,12.767,12.822,12.767,12.796,12.796,-0.12%,72210
+2019/1/24,12.801,12.801,12.763,12.778,12.778,-0.14%,90240
+2019/1/25,12.905,12.957,12.905,12.957,12.957,1.40%,76260
+2019/1/28,12.953,13.005,12.953,13.004,13.004,0.36%,173920
+2019/1/29,13.054,13.081,13.03,13.08,13.08,0.58%,82310
+2019/1/30,13.075,13.19,13.057,13.152,13.152,0.55%,99680
+2019/1/31,13.214,13.214,13.16,13.162,13.162,0.08%,834770
+2019/2/1,13.192,13.192,13.125,13.141,13.141,-0.16%,811460
+2019/2/4,13.084,13.118,13.083,13.086,13.086,-0.42%,230410
+2019/2/5,13.119,13.119,13.106,13.113,13.114,0.21%,58640
+2019/2/6,13.109,13.109,13.03,13.03,13.03,-0.63%,194830
+2019/2/7,13.077,13.079,13.039,13.068,13.068,0.29%,61140
+2019/2/8,13.097,13.12,13.097,13.108,13.108,0.31%,98420
+2019/2/11,13.009,13.062,13.009,13.047,13.047,-0.47%,147860
+2019/2/12,13.082,13.082,13.052,13.075,13.075,0.21%,78070
+2019/2/13,13.077,13.137,13.02,13.02,13.02,-0.42%,80820
+2019/2/14,13.075,13.102,13.045,13.088,13.088,0.52%,81390
+2019/2/15,13.138,13.186,13.111,13.173,13.173,0.65%,97270
+2019/2/19,13.302,13.377,13.302,13.377,13.377,1.55%,161930
+2019/2/20,13.407,13.424,13.354,13.354,13.354,-0.17%,51580
+2019/2/21,13.312,13.314,13.203,13.203,13.203,-1.13%,56460
+2019/2/22,13.266,13.289,13.238,13.249,13.249,0.35%,79250
+2019/2/25,13.284,13.284,13.215,13.237,13.237,-0.09%,125220
+2019/2/26,13.234,13.257,13.212,13.253,13.253,0.12%,90450
+2019/2/27,13.202,13.206,13.133,13.166,13.166,-0.66%,163580
+2019/2/28,13.166,13.166,13.089,13.089,13.089,-0.58%,118040
+2019/3/1,13.029,13.075,12.867,12.868,12.868,-1.69%,462540
+2019/3/4,12.827,12.845,12.797,12.836,12.836,-0.25%,83190
+2019/3/5,12.814,12.846,12.788,12.845,12.845,0.07%,128770
+2019/3/6,12.818,12.84,12.805,12.84,12.84,-0.04%,54020
+2019/3/7,12.807,12.844,12.807,12.82,12.82,-0.16%,97720
+2019/3/8,12.95,12.966,12.931,12.966,12.966,1.14%,70580
+2019/3/11,12.92,12.925,12.87,12.9,12.9,-0.51%,11646
+2019/3/12,12.95,12.993,12.92,12.97,12.97,0.54%,38527
+2019/3/13,13.06,13.092,13.02,13.08,13.08,0.85%,29779
+2019/3/14,12.9,12.95,12.9,12.92,12.92,-1.22%,51141
+2019/3/15,12.99,13.04,12.98,12.98,12.98,0.46%,460057
+2019/3/18,13.03,13.06,12.98,13,13,0.15%,181910
+2019/3/19,13.06,13.07,13.02,13.03,13.03,0.23%,234853
+2019/3/20,13.06,13.21,12.96,13.1,13.1,0.54%,521373
+2019/3/21,13.15,13.15,13.026,13.06,13.06,-0.31%,56651
+2019/3/22,13.08,13.14,13.07,13.08,13.08,0.15%,75186
+2019/3/25,13.15,13.22,13.13,13.19,13.19,0.84%,79363
+2019/3/26,13.15,13.17,13.09,13.15,13.15,-0.30%,55218
+2019/3/27,13.16,13.16,13.04,13.05,13.05,-0.76%,64325
+2019/3/28,12.93,12.94,12.85,12.88,12.88,-1.30%,120208
+2019/3/29,12.96,12.96,12.882,12.89,12.89,0.08%,103411
+2019/4/1,12.92,12.93,12.83,12.83,12.83,-0.47%,95252
+2019/4/2,12.85,12.89,12.85,12.874,12.874,0.34%,79850
+2019/4/3,12.86,12.9,12.849,12.85,12.85,-0.19%,92385
+2019/4/4,12.8,12.92,12.76,12.9,12.9,0.39%,46235
+2019/4/5,12.87,12.901,12.851,12.88,12.88,-0.16%,59885
+2019/4/8,12.99,13.005,12.929,12.955,12.955,0.58%,50703
+2019/4/9,13.03,13.03,12.996,13.01,13.01,0.42%,46264
+2019/4/10,13.02,13.14,13.008,13.05,13.05,0.31%,58592
+2019/4/11,12.97,12.97,12.851,12.87,12.87,-1.38%,73204
+2019/4/12,12.87,12.911,12.865,12.87,12.87,0.00%,28020
+2019/4/15,12.79,12.865,12.79,12.83,12.83,-0.31%,69732
+2019/4/16,12.73,12.74,12.69,12.73,12.73,-0.78%,136670
+2019/4/17,12.72,12.73,12.68,12.71,12.71,-0.16%,46278
+2019/4/18,12.68,12.75,12.68,12.71,12.71,0.00%,943648
+2019/4/22,12.7,12.73,12.69,12.7,12.7,-0.08%,71004
+2019/4/23,12.65,12.7,12.6,12.69,12.69,-0.08%,54679
+2019/4/24,12.7,12.756,12.68,12.73,12.73,0.32%,101990
+2019/4/25,12.74,12.794,12.72,12.74,12.74,0.08%,71061
+2019/4/26,12.81,12.846,12.79,12.82,12.82,0.63%,87451
+2019/4/29,12.76,12.77,12.74,12.75,12.75,-0.55%,68955
+2019/4/30,12.76,12.82,12.76,12.8,12.8,0.39%,60500
+2019/5/1,12.79,12.84,12.7,12.72,12.72,-0.63%,90788
+2019/5/2,12.63,12.69,12.63,12.67,12.67,-0.39%,91141
+2019/5/3,12.73,12.784,12.73,12.75,12.75,0.63%,153843
+2019/5/6,12.75,12.796,12.738,12.76,12.76,0.08%,83376
+2019/5/7,12.79,12.84,12.77,12.81,12.81,0.39%,6807198
+2019/5/8,12.85,12.85,12.76,12.78,12.78,-0.23%,91537
+2019/5/9,12.79,12.85,12.79,12.81,12.81,0.23%,114615
+2019/5/10,12.82,12.86,12.82,12.82,12.82,0.08%,253432
+2019/5/13,12.94,12.98,12.92,12.95,12.95,1.01%,106897
+2019/5/14,12.95,12.956,12.9,12.94,12.94,-0.08%,96125
+2019/5/15,12.97,12.971,12.91,12.92,12.92,-0.15%,86294
+2019/5/16,12.89,12.89,12.81,12.84,12.84,-0.62%,41314
+2019/5/17,12.777,12.79,12.7,12.75,12.75,-0.70%,43971
+2019/5/20,12.75,12.76,12.72,12.74,12.74,-0.08%,69015
+2019/5/21,12.69,12.72,12.66,12.71,12.71,-0.24%,85219
+2019/5/22,12.72,12.73,12.69,12.7,12.7,-0.08%,43985
+2019/5/23,12.73,12.836,12.73,12.81,12.81,0.87%,102697
+2019/5/24,12.81,12.81,12.77,12.81,12.81,0.00%,29518
+2019/5/28,12.77,12.77,12.73,12.76,12.76,-0.39%,93625
+2019/5/29,12.77,12.8,12.76,12.76,12.76,0.00%,51014
+2019/5/30,12.77,12.85,12.764,12.85,12.85,0.71%,77583
+2019/5/31,12.954,13.024,12.933,13.02,13.02,1.32%,78900
+2019/6/3,13.1,13.237,13.1,13.21,13.21,1.46%,78315
+2019/6/4,13.19,13.245,13.16,13.23,13.23,0.15%,126180
+2019/6/5,13.34,13.34,13.22,13.24,13.24,0.08%,108883
+2019/6/6,13.31,13.36,13.28,13.3,13.3,0.45%,70734
+2019/6/7,13.37,13.431,13.34,13.36,13.36,0.45%,53061
+2019/6/10,13.24,13.26,13.2,13.25,13.25,-0.82%,58510
+2019/6/11,13.19,13.24,13.19,13.23,13.23,-0.15%,66730
+2019/6/12,13.25,13.33,13.25,13.28,13.28,0.38%,96831
+2019/6/13,13.31,13.38,13.29,13.365,13.365,0.64%,58201
+2019/6/14,13.41,13.47,13.33,13.36,13.36,-0.04%,160055
+2019/6/17,13.4,13.4,13.32,13.37,13.37,0.07%,143539
+2019/6/18,13.49,13.49,13.36,13.41,13.41,0.30%,72416
+2019/6/19,13.38,13.51,13.38,13.5,13.5,0.67%,131769
+2019/6/20,13.77,13.89,13.76,13.84,13.84,2.52%,103796
+2019/6/21,13.93,13.964,13.85,13.95,13.95,0.79%,78444
+2019/6/24,14.02,14.15,14.006,14.15,14.15,1.43%,126098
+2019/6/25,14.25,14.31,14.08,14.18,14.18,0.21%,127202
+2019/6/26,14.05,14.105,14,14.05,14.05,-0.92%,78006
+2019/6/27,13.99,14.047,13.963,14.03,14.03,-0.14%,78649
+2019/6/28,14.06,14.09,14.03,14.07,14.07,0.29%,79942
+2019/7/1,13.89,13.91,13.79,13.797,13.797,-1.94%,89532
+2019/7/2,13.86,14.09,13.85,14.085,14.085,2.09%,102185
+2019/7/3,14.11,14.161,14.076,14.14,14.14,0.39%,66831
+2019/7/5,13.89,13.97,13.83,13.97,13.97,-1.20%,88276
+2019/7/8,13.97,13.97,13.87,13.88,13.88,-0.64%,58889
+2019/7/9,13.89,13.95,13.861,13.93,13.93,0.36%,59410
+2019/7/10,14.04,14.14,13.99,14.13,14.13,1.44%,54742
+2019/7/11,14.11,14.115,13.973,14.03,14.03,-0.71%,61820
+2019/7/12,14.04,14.12,14.004,14.11,14.11,0.57%,70013
+2019/7/15,14.08,14.1,14.04,14.1,14.1,-0.07%,60870
+2019/7/16,14.06,14.081,13.97,13.98,13.98,-0.85%,107592
+2019/7/17,14.06,14.22,14.041,14.21,14.21,1.65%,64569
+2019/7/18,14.15,14.43,14.117,14.41,14.41,1.41%,66142
+2019/7/19,14.3,14.379,14.156,14.2,14.2,-1.46%,69363
+2019/7/22,14.22,14.26,14.19,14.2,14.2,0.00%,532268
+2019/7/23,14.21,14.27,14.11,14.13,14.13,-0.49%,171570
+2019/7/24,14.25,14.26,14.161,14.19,14.19,0.42%,355929
+2019/7/25,14.22,14.22,14.06,14.16,14.16,-0.21%,149976
+2019/7/26,14.18,14.185,14.12,14.12,14.12,-0.28%,169750
+2019/7/29,14.17,14.24,14.1,14.22,14.22,0.71%,107880
+2019/7/30,14.24,14.28,14.2,14.27,14.27,0.35%,104458
+2019/7/31,14.26,14.3,14.08,14.08,14.08,-1.33%,154062
+2019/8/1,14.02,14.42,13.97,14.42,14.42,2.41%,70491
+2019/8/2,14.3,14.43,14.3,14.37,14.37,-0.35%,236389
+2019/8/5,14.59,14.66,14.499,14.6,14.6,1.60%,262224
+2019/8/6,14.62,14.69,14.58,14.68,14.68,0.55%,444201
+2019/8/7,14.94,15.05,14.89,14.89,14.89,1.43%,474480
+2019/8/8,14.88,15.04,14.862,14.99,14.99,0.67%,194973
+2019/8/9,14.93,15.01,14.89,14.94,14.94,-0.33%,199072
+2019/8/12,14.97,15.13,14.97,15.06,15.06,0.80%,129510
+2019/8/13,15.1,15.128,14.761,14.98,14.98,-0.53%,161859
+2019/8/14,15.1,15.19,15.02,15.07,15.07,0.60%,260903
+2019/8/15,15.12,15.21,15.07,15.19,15.19,0.80%,180358
+2019/8/16,15.09,15.11,14.99,15.075,15.075,-0.76%,132732
+2019/8/19,14.94,14.98,14.89,14.92,14.92,-1.03%,129387
+2019/8/20,14.97,15.03,14.968,15.03,15.03,0.74%,72562
+2019/8/21,14.97,15.02,14.95,14.98,14.98,-0.33%,115013
+2019/8/22,14.95,14.98,14.92,14.94,14.94,-0.27%,106650
+2019/8/23,14.98,15.25,14.98,15.23,15.23,1.94%,174792
+2019/8/26,15.26,15.32,15.21,15.23,15.23,0.00%,251293
+2019/8/27,15.25,15.39,15.24,15.39,15.39,1.05%,368501
+2019/8/28,15.38,15.4,15.29,15.33,15.33,-0.39%,386347
+2019/8/29,15.38,15.38,15.15,15.24,15.24,-0.59%,219168
+2019/8/30,15.2,15.27,15.13,15.18,15.18,-0.39%,197679
+2019/9/3,15.31,15.449,15.3,15.4,15.4,1.45%,183840
+2019/9/4,15.39,15.51,15.39,15.49,15.49,0.58%,121732
+2019/9/5,15.35,15.35,15.01,15.14,15.14,-2.26%,220155
+2019/9/6,15.17,15.22,14.99,14.99,14.99,-0.99%,181645
+2019/9/9,15.04,15.07,14.927,14.94,14.94,-0.33%,128558
+2019/9/10,14.93,14.96,14.81,14.83,14.83,-0.74%,174642
+2019/9/11,14.82,14.927,14.82,14.91,14.91,0.54%,109986
+2019/9/12,15.08,15.14,14.91,14.945,14.945,0.23%,137542
+2019/9/13,15.01,15.06,14.8,14.803,14.803,-0.95%,184513
+2019/9/16,14.96,15.006,14.9,14.93,14.93,0.86%,88040
+2019/9/17,15,15.02,14.93,14.96,14.96,0.20%,51680
+2019/9/18,15,15.07,14.77,14.853,14.853,-0.72%,112707
+2019/9/19,14.95,14.999,14.92,14.93,14.93,0.52%,87783
+2019/9/20,14.96,15.105,14.943,15.1,15.1,1.14%,143061
+2019/9/23,15.15,15.21,15.12,15.17,15.17,0.46%,441582
+2019/9/24,15.14,15.29,15.108,15.29,15.29,0.79%,567254
+2019/9/25,15.22,15.25,14.95,14.98,14.98,-2.03%,126155
+2019/9/26,15.04,15.1,14.96,14.985,14.985,0.03%,149699
+2019/9/27,14.83,14.97,14.8,14.9,14.9,-0.57%,58300
+2019/9/30,14.77,14.81,14.591,14.71,14.71,-1.28%,110988
+2019/10/1,14.62,14.82,14.567,14.746,14.746,0.24%,120911
+2019/10/2,14.89,14.986,14.84,14.945,14.945,1.35%,83076
+2019/10/3,14.96,15.14,14.93,14.99,14.99,0.30%,82572
+2019/10/4,14.96,15.03,14.92,14.99,14.99,0.00%,4617874
+2019/10/7,14.9,14.978,14.82,14.86,14.86,-0.87%,331346
+2019/10/8,15.01,15.03,14.91,14.98,14.98,0.81%,533769
+2019/10/9,15.04,15.05,14.96,15,15,0.13%,790417
+2019/10/10,14.98,14.98,14.86,14.88,14.88,-0.80%,83348
+2019/10/11,14.79,14.81,14.679,14.81,14.81,-0.47%,173100
+2019/10/14,14.84,14.88,14.829,14.85,14.85,0.27%,82053
+2019/10/15,14.84,14.84,14.72,14.75,14.75,-0.67%,104149
+2019/10/16,14.83,14.85,14.766,14.85,14.85,0.68%,134148
+2019/10/17,14.85,14.91,14.84,14.86,14.86,0.07%,78687
+2019/10/18,14.83,14.88,14.83,14.84,14.84,-0.13%,91458
+2019/10/21,14.9,14.9,14.756,14.77,14.77,-0.47%,48338
+2019/10/22,14.82,14.83,14.77,14.83,14.83,0.41%,87524
+2019/10/23,14.88,14.909,14.84,14.84,14.84,0.07%,735268
+2019/10/24,14.955,14.98,14.92,14.97,14.97,0.88%,101313
+2019/10/25,15.07,15.08,14.95,14.98,14.98,0.07%,64261
+2019/10/28,14.94,14.94,14.84,14.88,14.88,-0.67%,84148
+2019/10/29,14.79,14.856,14.78,14.83,14.83,-0.34%,91310
+2019/10/30,14.86,14.91,14.76,14.91,14.91,0.54%,37830
+2019/10/31,14.99,15.1,14.99,15.05,15.05,0.94%,54637
+2019/11/1,15.041,15.077,15.012,15.065,15.065,0.10%,33513
+2019/11/4,15.06,15.06,14.99,15.02,15.02,-0.30%,49453
+2019/11/5,14.86,14.89,14.732,14.77,14.77,-1.66%,152258
+2019/11/6,14.8,14.877,14.79,14.84,14.84,0.47%,57062
+2019/11/7,14.8,14.83,14.56,14.61,14.61,-1.55%,131191
+2019/11/8,14.54,14.62,14.52,14.53,14.53,-0.55%,197701
+2019/11/11,14.56,14.571,14.448,14.485,14.485,-0.31%,75084
+2019/11/12,14.48,14.54,14.4,14.52,14.52,0.24%,62645
+2019/11/13,14.59,14.62,14.55,14.59,14.59,0.48%,62577
+2019/11/14,14.61,14.68,14.59,14.64,14.64,0.34%,50544
+2019/11/15,14.6,14.629,14.58,14.62,14.62,-0.14%,82343
+2019/11/18,14.664,14.68,14.61,14.65,14.65,0.21%,77115
+2019/11/19,14.62,14.69,14.611,14.67,14.67,0.14%,80935
+2019/11/20,14.66,14.7,14.61,14.68,14.68,0.07%,78655
+2019/11/21,14.63,14.65,14.56,14.58,14.58,-0.68%,198406
+2019/11/22,14.64,14.64,14.56,14.57,14.57,-0.07%,106746
+2019/11/25,14.53,14.54,14.48,14.48,14.48,-0.62%,94407
+2019/11/26,14.501,14.57,14.45,14.56,14.56,0.55%,168115
+2019/11/27,14.49,14.511,14.47,14.48,14.48,-0.55%,70194
+2019/11/29,14.48,14.604,14.48,14.579,14.579,0.68%,45630
+2019/12/2,14.53,14.59,14.52,14.58,14.58,0.01%,48421
+2019/12/3,14.73,14.77,14.697,14.721,14.721,0.97%,78004
+2019/12/4,14.69,14.73,14.651,14.68,14.68,-0.28%,52179
+2019/12/5,14.69,14.74,14.664,14.7,14.7,0.14%,74015
+2019/12/6,14.58,14.58,14.53,14.55,14.55,-1.02%,121405
+2019/12/9,14.57,14.585,14.531,14.55,14.55,0.00%,77955
+2019/12/10,14.61,14.62,14.57,14.6,14.6,0.34%,78251
+2019/12/11,14.607,14.758,14.607,14.697,14.697,0.66%,53272
+2019/12/12,14.78,14.78,14.58,14.63,14.63,-0.46%,88640
+2019/12/13,14.63,14.73,14.59,14.706,14.706,0.52%,79551
+2019/12/16,14.71,14.775,14.67,14.7,14.7,-0.04%,115304
+2019/12/17,14.69,14.73,14.67,14.69,14.69,-0.07%,66843
+2019/12/18,14.67,14.725,14.67,14.69,14.69,0.00%,249058
+2019/12/19,14.707,14.75,14.7,14.73,14.73,0.27%,51284
+2019/12/20,14.75,14.761,14.7,14.71,14.71,-0.14%,120800
+2019/12/23,14.76,14.83,14.748,14.79,14.79,0.54%,60020
+2019/12/24,14.85,14.97,14.85,14.94,14.94,1.01%,123971
+2019/12/26,15.01,15.086,15.01,15.05,15.05,0.74%,112133
+2019/12/27,15.04,15.1,15.032,15.04,15.04,-0.07%,88524
+2019/12/30,15.07,15.1,15.07,15.09,15.09,0.33%,109649
+2019/12/31,15.14,15.18,15.11,15.11,15.11,0.13%,81058
+2020/1/2,15.23,15.25,15.17,15.23,15.23,0.79%,91674
+2020/1/3,15.42,15.46,15.37,15.43,15.43,1.31%,171828
+2020/1/6,15.71,15.71,15.55,15.59,15.59,1.04%,207576
+2020/1/7,15.75,15.75,15.6,15.664,15.664,0.47%,182877
+2020/1/8,15.72,15.739,15.46,15.54,15.54,-0.79%,667886
+2020/1/9,15.44,15.5,15.391,15.44,15.44,-0.64%,142346
+2020/1/10,15.46,15.567,15.45,15.55,15.55,0.71%,160247
+2020/1/13,15.49,15.49,15.42,15.43,15.43,-0.77%,642029
+2020/1/14,15.39,15.42,15.35,15.41,15.41,-0.13%,226504
+2020/1/15,15.48,15.54,15.42,15.5,15.5,0.58%,317750
+2020/1/16,15.5,15.5,15.41,15.49,15.49,-0.06%,137284
+2020/1/17,15.51,15.566,15.48,15.51,15.51,0.13%,151181
+2020/1/21,15.44,15.547,15.41,15.51,15.51,0.00%,251368
+2020/1/22,15.53,15.545,15.482,15.53,15.53,0.13%,86546
+2020/1/23,15.53,15.62,15.525,15.56,15.56,0.19%,181601
+2020/1/24,15.57,15.7,15.54,15.67,15.67,0.71%,625879
+2020/1/27,15.8,15.82,15.7,15.77,15.77,0.64%,278611
+2020/1/28,15.71,15.73,15.61,15.63,15.63,-0.89%,232196
+2020/1/29,15.63,15.722,15.624,15.71,15.71,0.51%,113621
+2020/1/30,15.75,15.803,15.67,15.705,15.705,-0.03%,129063
+2020/1/31,15.85,15.85,15.74,15.81,15.81,0.67%,106781
+2020/2/3,15.74,15.74,15.647,15.71,15.71,-0.63%,163755
+2020/2/4,15.57,15.58,15.428,15.48,15.48,-1.46%,156600
+2020/2/5,15.5,15.54,15.468,15.53,15.53,0.32%,202620
+2020/2/6,15.57,15.63,15.55,15.6,15.6,0.45%,104021
+2020/2/7,15.65,15.68,15.59,15.64,15.64,0.26%,160790
+2020/2/10,15.68,15.715,15.65,15.66,15.66,0.13%,197705
+2020/2/11,15.68,15.68,15.56,15.62,15.62,-0.26%,125905
+2020/2/12,15.62,15.64,15.576,15.6,15.6,-0.13%,121134
+2020/2/13,15.71,15.73,15.65,15.69,15.69,0.58%,109464
+2020/2/14,15.73,15.78,15.73,15.78,15.78,0.57%,154068
+2020/2/18,15.88,15.98,15.8,15.96,15.96,1.14%,216169
+2020/2/19,15.99,16.07,15.96,16.05,16.05,0.56%,383642
+2020/2/20,16.11,16.18,16.09,16.13,16.13,0.50%,260636
+2020/2/21,16.36,16.42,16.312,16.36,16.36,1.43%,503687
+2020/2/24,16.77,16.79,16.44,16.51,16.51,0.92%,742130
+2020/2/25,16.43,16.514,16.18,16.23,16.23,-1.70%,517344
+2020/2/26,16.29,16.44,16.18,16.3,16.3,0.43%,676736
+2020/2/27,16.47,16.54,16.29,16.3,16.3,0.00%,708733
+2020/2/28,16.18,16.19,15.5,15.72,15.72,-3.56%,727633
+2020/3/2,15.88,16.085,15.76,15.76,15.76,0.25%,484186
+2020/3/3,15.94,16.414,15.94,16.31,16.31,3.49%,658208
+2020/3/4,16.34,16.415,16.29,16.3,16.3,-0.06%,469911
+2020/3/5,16.51,16.67,16.488,16.66,16.66,2.21%,397374
+2020/3/6,16.76,16.84,16.39,16.67,16.67,0.06%,539654
+2020/3/9,16.79,16.86,16.56,16.71,16.71,0.24%,560699
+2020/3/10,16.54,16.67,16.32,16.32,16.32,-2.33%,408136
+2020/3/11,16.53,16.564,16.26,16.3,16.3,-0.12%,371377
+2020/3/12,16.05,16.1,15.559,15.61,15.61,-4.23%,647032
+2020/3/13,15.81,15.821,15,15.16,15.16,-2.88%,1713854
+2020/3/16,14.56,15.12,14.43,14.85,14.85,-2.04%,1290572
+2020/3/17,14.8,15.45,14.8,15.22,15.22,2.49%,278245
+2020/3/18,15,15.191,14.668,14.89,14.89,-2.17%,543218
+2020/3/19,14.7,14.87,14.59,14.63,14.63,-1.75%,542726
+2020/3/20,14.9,14.96,14.72,14.83,14.83,1.37%,799059
+2020/3/23,15.1,15.54,15.05,15.45,15.45,4.18%,560551
+2020/3/24,16.11,16.41,15.89,16.22,16.22,4.98%,813141
+2020/3/25,16.11,16.18,15.99,16.01,16.01,-1.29%,613861
+2020/3/26,16.24,16.35,16.08,16.25,16.25,1.50%,462084
+2020/3/27,16.23,16.25,16.06,16.14,16.14,-0.68%,453751
+2020/3/30,16.12,16.2,16.04,16.15,16.15,0.06%,415228
+2020/3/31,16,16.05,15.7,15.7,15.7,-2.79%,8117831
+2020/4/1,15.68,15.865,15.55,15.85,15.85,0.96%,357721
+2020/4/2,16.02,16.15,15.96,16.1,16.1,1.58%,272531
+2020/4/3,16.09,16.191,16.04,16.19,16.19,0.56%,529573
+2020/4/6,16.33,16.62,16.29,16.58,16.58,2.41%,358683
+2020/4/7,16.43,16.54,16.335,16.48,16.48,-0.60%,589708
+2020/4/8,16.48,16.52,16.35,16.38,16.38,-0.61%,258246
+2020/4/9,16.72,16.853,16.63,16.77,16.77,2.38%,243358
+2020/4/13,16.85,17.17,16.79,17.11,17.11,2.03%,445041
+2020/4/14,17.24,17.406,17.12,17.19,17.19,0.47%,330623
+2020/4/15,17.15,17.19,17.02,17.19,17.19,0.00%,303870
+2020/4/16,17.12,17.29,17.01,17.13,17.13,-0.35%,225834
+2020/4/17,16.94,16.949,16.73,16.79,16.79,-1.98%,516309
+2020/4/20,16.79,16.95,16.759,16.87,16.87,0.48%,403550
+2020/4/21,16.68,16.84,16.625,16.79,16.79,-0.47%,255269
+2020/4/22,17,17.12,16.981,17.12,17.12,1.97%,553081
+2020/4/23,17.16,17.32,17.15,17.28,17.28,0.93%,257342
+2020/4/24,17.29,17.29,17.03,17.23,17.23,-0.29%,231596
+2020/4/27,17.15,17.16,16.99,17.097,17.097,-0.77%,238519
+2020/4/28,17.03,17.05,16.84,17.02,17.02,-0.45%,388163
+2020/4/29,16.98,17.13,16.9,17.11,17.11,0.53%,211771
+2020/4/30,16.99,17.023,16.732,16.78,16.78,-1.93%,394922
+2020/5/1,16.69,16.98,16.66,16.95,16.95,1.01%,286147
+2020/5/4,17,17.03,16.93,16.98,16.98,0.18%,357755
+2020/5/5,16.98,17.074,16.879,17,17,0.12%,224951
+2020/5/6,16.81,16.919,16.74,16.84,16.84,-0.94%,286779
+2020/5/7,16.86,17.16,16.86,17.06,17.06,1.31%,242858
+2020/5/8,17.04,17.151,16.95,16.99,16.99,-0.41%,200449
+2020/5/11,16.99,17.03,16.85,16.9,16.9,-0.53%,285058
+2020/5/12,16.97,17.046,16.912,16.95,16.95,0.30%,179594
+2020/5/13,17.03,17.13,16.97,17.1,17.1,0.88%,255694
+2020/5/14,17.11,17.29,17.11,17.26,17.26,0.94%,352328
+2020/5/15,17.35,17.44,17.295,17.36,17.36,0.58%,305606
+2020/5/18,17.41,17.415,17.21,17.23,17.23,-0.75%,455146
+2020/5/19,17.3,17.4,17.262,17.36,17.36,0.75%,262459
+2020/5/20,17.41,17.48,17.357,17.42,17.42,0.35%,940090
+2020/5/21,17.32,17.32,17.07,17.18,17.18,-1.38%,340374
+2020/5/22,17.25,17.3,17.224,17.275,17.275,0.55%,1599457
+2020/5/26,17.24,17.24,17.01,17.04,17.04,-1.36%,355785
+2020/5/27,16.91,17.08,16.85,17.04,17.04,0.00%,318791
+2020/5/28,17.13,17.2,17.04,17.11,17.11,0.41%,158663
+2020/5/29,17.2,17.295,17.18,17.25,17.25,0.82%,309503
+2020/6/1,17.24,17.34,17.2,17.32,17.32,0.41%,321259
+2020/6/2,17.37,17.38,17.15,17.19,17.19,-0.75%,431063
+2020/6/3,16.99,17.046,16.825,16.91,16.91,-1.63%,648918
+2020/6/4,17.07,17.137,16.95,17.1,17.1,1.12%,279357
+2020/6/5,16.76,16.8,16.63,16.73,16.73,-2.16%,341227
+2020/6/8,16.84,16.94,16.781,16.92,16.92,1.14%,222466
+2020/6/9,17.07,17.138,17.03,17.08,17.08,0.95%,181350
+2020/6/10,17.18,17.33,17,17.31,17.31,1.35%,400744
+2020/6/11,17.29,17.38,17.15,17.21,17.21,-0.58%,288588
+2020/6/12,17.3,17.35,17.215,17.22,17.22,0.06%,159380
+2020/6/15,17.01,17.22,16.96,17.18,17.18,-0.23%,237808
+2020/6/16,17.15,17.236,17.09,17.19,17.19,0.06%,249451
+2020/6/17,17.15,17.22,17.13,17.2,17.2,0.06%,186442
+2020/6/18,17.18,17.18,17.1,17.16,17.16,-0.23%,308467
+2020/6/19,17.22,17.37,17.22,17.37,17.37,1.22%,316403
+2020/6/22,17.5,17.55,17.43,17.46,17.46,0.52%,254077
+2020/6/23,17.54,17.64,17.535,17.63,17.63,0.97%,1008203
+2020/6/24,17.58,17.68,17.54,17.59,17.59,-0.23%,292363
+2020/6/25,17.58,17.58,17.5,17.54,17.54,-0.28%,236274
+2020/6/26,17.43,17.66,17.393,17.64,17.64,0.57%,469659
+2020/6/29,17.64,17.66,17.6,17.64,17.64,0.00%,229680
+2020/6/30,17.62,17.79,17.6,17.74,17.74,0.57%,282904
+2020/7/1,17.69,17.69,17.506,17.65,17.65,-0.51%,326095
+2020/7/2,17.61,17.71,17.58,17.69,17.69,0.23%,194514
+2020/7/6,17.78,17.79,17.71,17.77,17.77,0.45%,291884
+2020/7/7,17.73,17.9,17.72,17.9,17.9,0.73%,533755
+2020/7/8,18.04,18.09,17.983,18,18,0.56%,548619
+2020/7/9,18.07,18.07,17.17,17.96,17.96,-0.22%,600400
+2020/7/10,18,18.009,17.85,17.91,17.91,-0.28%,241482
+2020/7/13,18.05,18.05,17.92,17.92,17.92,0.06%,575600
+2020/7/14,17.89,18.025,17.88,18.02,18.02,0.56%,309921
+2020/7/15,17.97,18.04,17.93,18.04,18.04,0.11%,277541
+2020/7/16,17.99,18,17.851,17.87,17.87,-0.94%,424993
+2020/7/17,18,18.03,17.96,18.02,18.02,0.84%,306630
+2020/7/20,18.08,18.12,18.03,18.1,18.1,0.44%,370307
+2020/7/21,18.26,18.35,18.25,18.31,18.31,1.16%,360256
+2020/7/22,18.43,18.62,18.4,18.57,18.57,1.42%,1048426
+2020/7/23,18.67,18.9,18.6,18.81,18.81,1.29%,769845
+2020/7/24,18.97,18.98,18.88,18.92,18.92,0.58%,869857
+2020/7/27,19.26,19.369,19.23,19.3,19.3,2.01%,861323
+2020/7/28,19.3,19.515,19.22,19.46,19.46,0.83%,1254136
+2020/7/29,19.5,19.702,19.32,19.61,19.61,0.77%,1985782
+2020/7/30,19.44,19.52,19.294,19.49,19.49,-0.61%,1401564
+2020/7/31,19.52,19.68,19.5,19.65,19.65,0.82%,1366379
+2020/8/3,19.64,19.69,19.51,19.66,19.66,0.05%,772401
+2020/8/4,19.67,20.075,19.62,20.07,20.07,2.09%,739470
+2020/8/5,20.32,20.448,20.19,20.27,20.27,1.00%,680091
+2020/8/6,20.52,20.59,20.4,20.51,20.51,1.18%,780444
+2020/8/7,20.42,20.435,20.05,20.2,20.2,-1.51%,556925
+2020/8/10,20.26,20.4,20.09,20.14,20.14,-0.30%,483494
+2020/8/11,19.44,19.48,18.47,19.05,19.05,-5.41%,1912663
+2020/8/12,19.34,19.39,18.97,18.98,18.98,-0.37%,515341
+2020/8/13,19.24,19.55,19.2,19.41,19.41,2.27%,514440
+2020/8/14,19.41,19.445,19.21,19.31,19.31,-0.52%,378560
+2020/8/17,19.58,19.8,19.556,19.73,19.73,2.18%,551583
+2020/8/18,20.04,20.048,19.67,19.94,19.94,1.06%,340536
+2020/8/19,19.83,19.859,19.25,19.29,19.29,-3.26%,590632
+2020/8/20,19.21,19.45,19.16,19.41,19.41,0.62%,884170
+2020/8/21,19.29,19.36,19.12,19.27,19.27,-0.72%,257378
+2020/8/24,19.36,19.37,19.13,19.17,19.17,-0.52%,357093
+2020/8/25,19.16,19.19,19.04,19.19,19.19,0.10%,1042713
+2020/8/26,19.08,19.44,19.08,19.42,19.42,1.20%,432577
+2020/8/27,19.59,19.61,19,19.18,19.18,-1.24%,522030
+2020/8/28,19.47,19.63,19.43,19.53,19.53,1.82%,513084
+2020/8/31,19.58,19.65,19.511,19.57,19.57,0.20%,685497
+2020/9/1,19.79,19.79,19.53,19.6,19.6,0.15%,516752
+2020/9/2,19.47,19.47,19.22,19.33,19.33,-1.38%,578480
+2020/9/3,19.31,19.35,19.113,19.18,19.18,-0.78%,369716
+2020/9/4,19.18,19.28,19.075,19.24,19.24,0.31%,293244
+2020/9/8,19.02,19.3,18.96,19.21,19.21,-0.16%,417450
+2020/9/9,19.32,19.4,19.3,19.38,19.38,0.88%,379353
+2020/9/10,19.51,19.56,19.31,19.325,19.325,-0.28%,378069
+2020/9/11,19.39,19.44,19.271,19.33,19.33,0.03%,194905
+2020/9/14,19.45,19.52,19.43,19.47,19.47,0.72%,153607
+2020/9/15,19.52,19.56,19.379,19.42,19.42,-0.26%,263265
+2020/9/16,19.58,19.595,19.43,19.47,19.47,0.26%,383934
+2020/9/17,19.26,19.38,19.22,19.37,19.37,-0.51%,294227
+2020/9/18,19.38,19.5,19.345,19.39,19.39,0.10%,265157
+2020/9/21,19.04,19.09,18.72,19.02,19.02,-1.91%,663291
+2020/9/22,19.04,19.06,18.87,18.91,18.91,-0.58%,297775
+2020/9/23,18.75,18.78,18.43,18.51,18.51,-2.12%,753532
+2020/9/24,18.46,18.66,18.41,18.58,18.58,0.38%,364751
+2020/9/25,18.48,18.569,18.42,18.53,18.53,-0.27%,247959
+2020/9/28,18.61,18.72,18.548,18.705,18.705,0.94%,384950
+2020/9/29,18.78,18.88,18.74,18.87,18.87,0.88%,243336
+2020/9/30,18.83,18.92,18.712,18.75,18.75,-0.64%,377840
+2020/10/1,18.94,19.01,18.86,18.94,18.94,1.01%,392906
+2020/10/2,18.94,18.985,18.87,18.9,18.9,-0.21%,340550
+2020/10/5,18.97,19.08,18.957,19.01,19.01,0.58%,301083
+2020/10/6,19.07,19.1,18.76,18.77,18.77,-1.26%,263039
+2020/10/7,18.75,18.785,18.69,18.76,18.76,-0.05%,373791
+2020/10/8,18.86,18.9,18.712,18.83,18.83,0.37%,264928
+2020/10/9,19.07,19.19,19.06,19.185,19.185,1.89%,675593
+2020/10/12,19.14,19.15,19.09,19.12,19.12,-0.34%,236030
+2020/10/13,18.92,18.92,18.76,18.84,18.84,-1.46%,396589
+2020/10/14,18.96,19.02,18.89,18.89,18.89,0.27%,1254487
+2020/10/15,18.83,18.98,18.82,18.95,18.95,0.32%,1002673
+2020/10/16,18.99,18.99,18.87,18.88,18.88,-0.37%,172206
+2020/10/19,19.02,19.02,18.9,18.91,18.91,0.16%,245743
+2020/10/20,18.91,19.035,18.864,18.99,18.99,0.42%,241471
+2020/10/21,19.11,19.205,19.1,19.13,19.13,0.74%,218861
+2020/10/22,18.96,18.96,18.83,18.94,18.94,-0.99%,260265
+2020/10/23,18.97,18.98,18.84,18.92,18.92,-0.11%,208706
+2020/10/26,18.93,18.97,18.89,18.91,18.91,-0.05%,232593
+2020/10/27,18.93,19.01,18.911,18.96,18.96,0.26%,237700
+2020/10/28,18.7,18.738,18.59,18.67,18.67,-1.53%,395587
+2020/10/29,18.55,18.66,18.52,18.59,18.59,-0.43%,170653
+2020/10/30,18.78,18.79,18.65,18.66,18.66,0.38%,329542
+2020/11/2,18.79,18.85,18.77,18.84,18.84,0.96%,246448
+2020/11/3,18.97,19,18.914,18.94,18.94,0.53%,357657
+2020/11/4,18.95,18.99,18.825,18.95,18.95,0.05%,367119
+2020/11/5,19.17,19.42,19.17,19.38,19.38,2.27%,489886
+2020/11/6,19.43,19.448,19.3,19.4,19.4,0.10%,787550
+2020/11/9,18.68,18.69,18.4,18.56,18.56,-4.33%,1470169
+2020/11/10,18.73,18.744,18.61,18.61,18.61,0.27%,571209
+2020/11/11,18.5,18.57,18.49,18.54,18.54,-0.38%,854572
+2020/11/12,18.65,18.726,18.63,18.65,18.65,0.59%,2530947
+2020/11/13,18.81,18.835,18.735,18.76,18.76,0.59%,8585961
+2020/11/16,18.78,18.85,18.74,18.77,18.77,0.05%,723118
+2020/11/17,18.78,18.8,18.66,18.69,18.69,-0.43%,328846
+2020/11/18,18.67,18.74,18.58,18.58,18.58,-0.59%,287590
+2020/11/19,18.46,18.565,18.46,18.56,18.56,-0.11%,282814
+2020/11/20,18.66,18.688,18.6,18.62,18.62,0.32%,250458
+2020/11/23,18.56,18.57,18.2,18.25,18.25,-1.99%,612921
+2020/11/24,17.94,17.98,17.9,17.96,17.96,-1.59%,682551
+2020/11/25,18.02,18.065,17.93,17.96,17.96,0.00%,1232735
+2020/11/27,17.7,17.78,17.67,17.75,17.75,-1.17%,1458057
+2020/11/30,17.65,17.74,17.59,17.67,17.67,-0.45%,623108
+2020/12/1,17.97,18.06,17.94,18.03,18.03,2.04%,399709
+2020/12/2,18.07,18.2,18.03,18.17,18.17,0.78%,389901
+2020/12/3,18.3,18.31,18.14,18.31,18.31,0.77%,304825
+2020/12/4,18.31,18.36,18.18,18.25,18.25,-0.33%,234529
+2020/12/7,18.29,18.57,18.29,18.53,18.53,1.53%,335379
+2020/12/8,18.59,18.64,18.52,18.59,18.59,0.32%,243422
+2020/12/9,18.42,18.44,18.15,18.28,18.28,-1.67%,370585
+2020/12/10,18.33,18.395,18.2,18.25,18.25,-0.16%,394747
+2020/12/11,18.25,18.365,18.245,18.29,18.29,0.22%,208161
+2020/12/14,18.22,18.279,18.12,18.17,18.17,-0.66%,222954
+2020/12/15,18.38,18.44,18.346,18.44,18.44,1.49%,269213
+2020/12/16,18.45,18.54,18.342,18.54,18.54,0.54%,278157
+2020/12/17,18.77,18.85,18.712,18.73,18.73,1.02%,267050
+2020/12/18,18.73,18.75,18.67,18.69,18.69,-0.21%,198164
+2020/12/21,18.68,18.749,18.63,18.64,18.64,-0.27%,231212
+2020/12/22,18.67,18.68,18.484,18.49,18.49,-0.80%,249812
+2020/12/23,18.57,18.67,18.556,18.62,18.62,0.70%,236250
+2020/12/24,18.61,18.69,18.605,18.69,18.69,0.38%,250461
+2020/12/28,18.8,18.85,18.61,18.62,18.62,-0.37%,340673
+2020/12/29,18.68,18.76,18.62,18.67,18.67,0.27%,578516
+2020/12/30,18.71,18.83,18.7,18.82,18.82,0.80%,1239584
+2020/12/31,18.88,18.9,18.795,18.89,18.89,0.37%,616309
+2021/1/4,19.27,19.33,19.18,19.33,19.33,2.33%,757581
+2021/1/5,19.38,19.41,19.28,19.39,19.39,0.31%,709532
+2021/1/6,19.25,19.25,18.9,19.07,19.07,-1.65%,876555
+2021/1/7,19.05,19.07,18.96,19.02,19.02,-0.26%,325858
+2021/1/8,18.75,18.753,18.18,18.36,18.36,-3.47%,984851
+2021/1/11,18.24,18.41,18.234,18.34,18.34,-0.11%,555480
+2021/1/12,18.35,18.465,18.27,18.46,18.46,0.65%,478917
+2021/1/13,18.42,18.49,18.35,18.37,18.37,-0.49%,397801
+2021/1/14,18.37,18.46,18.31,18.36,18.36,-0.05%,565655
+2021/1/15,18.33,18.338,18.125,18.14,18.14,-1.20%,543523
+2021/1/19,18.32,18.32,18.23,18.29,18.29,0.83%,568348
+2021/1/20,18.49,18.6,18.423,18.58,18.58,1.59%,526555
+2021/1/21,18.57,18.61,18.509,18.57,18.57,-0.05%,355177
+2021/1/22,18.33,18.475,18.28,18.44,18.44,-0.70%,496040
+2021/1/25,18.54,18.545,18.36,18.46,18.46,0.11%,385285
+2021/1/26,18.45,18.48,18.39,18.4,18.4,-0.33%,308391
+2021/1/27,18.32,18.387,18.21,18.29,18.29,-0.60%,459154
+2021/1/28,18.47,18.52,18.24,18.3,18.3,0.05%,533151
+2021/1/29,18.54,18.56,18.31,18.31,18.31,0.05%,350867
+2021/2/1,18.55,18.57,18.455,18.47,18.47,0.87%,437351
+2021/2/2,18.3,18.3,18.19,18.24,18.24,-1.25%,376721
+2021/2/3,18.27,18.29,18.19,18.22,18.22,-0.11%,248184
+2021/2/4,17.84,17.85,17.743,17.82,17.82,-2.20%,608730
+2021/2/5,17.913,18.04,17.89,17.99,17.99,0.95%,336035
+2021/2/8,18.24,18.275,18.18,18.18,18.18,1.06%,395480
+2021/2/9,18.29,18.34,18.22,18.24,18.24,0.33%,427742
+2021/2/10,18.36,18.36,18.241,18.3,18.3,0.33%,312556
+2021/2/11,18.3,18.325,18.105,18.15,18.15,-0.82%,418350
+2021/2/12,18.06,18.19,18.015,18.09,18.09,-0.33%,243312
+2021/2/16,17.84,18.03,17.786,17.85,17.85,-1.33%,1043707
+2021/2/17,17.69,17.739,17.59,17.63,17.63,-1.23%,426939
+2021/2/18,17.7,17.73,17.571,17.63,17.63,0.00%,286946
+2021/2/19,17.66,17.8,17.66,17.71,17.71,0.45%,343833
+2021/2/22,17.86,18.015,17.845,17.98,17.98,1.52%,360857
+2021/2/23,17.96,17.99,17.85,17.94,17.94,-0.22%,341378
+2021/2/24,17.78,17.93,17.73,17.91,17.91,-0.17%,241541
+2021/2/25,17.69,17.77,17.55,17.58,17.58,-1.84%,655235
+2021/2/26,17.5,17.5,17.07,17.17,17.17,-2.33%,2028330
+2021/3/1,17.29,17.32,17.087,17.12,17.12,-0.29%,1434687
+2021/3/2,17.16,17.27,17.1,17.22,17.22,0.58%,362481
+2021/3/3,17.04,17.14,16.915,17.04,17.04,-1.05%,323048
+2021/3/4,17.02,17.11,16.8,16.86,16.86,-1.06%,366631
+2021/3/5,16.92,16.94,16.819,16.87,16.87,0.06%,290087
+2021/3/8,16.83,16.83,16.67,16.7,16.7,-1.01%,394339
+2021/3/9,17.04,17.097,17.01,17.05,17.05,2.10%,293092
+2021/3/10,17.08,17.15,17.032,17.15,17.15,0.59%,156447
+2021/3/11,17.11,17.175,17.089,17.13,17.13,-0.12%,219783
+2021/3/12,16.91,17.149,16.9,17.13,17.13,0.00%,177828
+2021/3/15,17.2,17.24,17.122,17.2,17.2,0.41%,188169
+2021/3/16,17.21,17.3,17.165,17.22,17.22,0.12%,232721
+2021/3/17,17.21,17.4,17.13,17.34,17.34,0.70%,246874
+2021/3/18,17.08,17.26,17.08,17.25,17.25,-0.52%,682920
+2021/3/19,17.23,17.33,17.23,17.31,17.31,0.35%,309851
+2021/3/22,17.2,17.3,17.2,17.28,17.28,-0.17%,251047
+2021/3/23,17.24,17.24,17.14,17.16,17.16,-0.69%,146859
+2021/3/24,17.21,17.265,17.18,17.21,17.21,0.29%,252176
+2021/3/25,17.28,17.349,17.11,17.15,17.15,-0.35%,229375
+2021/3/26,17.14,17.25,17.14,17.2,17.2,0.29%,293862
+2021/3/29,17.11,17.13,16.95,17,17,-1.16%,236964
+2021/3/30,16.76,16.77,16.71,16.72,16.72,-1.65%,286229
+2021/3/31,16.76,17.04,16.76,16.98,16.98,1.56%,431668
+2021/4/1,17.13,17.19,17.11,17.18,17.18,1.18%,272080
+2021/4/5,17.13,17.225,17.12,17.16,17.16,-0.12%,217258
+2021/4/6,17.27,17.34,17.265,17.32,17.32,0.93%,503015
+2021/4/7,17.28,17.315,17.237,17.27,17.27,-0.29%,284308
+2021/4/8,17.4,17.47,17.4,17.45,17.45,1.04%,297650
+2021/4/9,17.27,17.359,17.23,17.31,17.31,-0.80%,257795
+2021/4/12,17.25,17.265,17.17,17.22,17.22,-0.52%,180545
+2021/4/13,17.3,17.375,17.29,17.33,17.33,0.64%,176821
+2021/4/14,17.27,17.29,17.22,17.26,17.26,-0.40%,212928
+2021/4/15,17.4,17.575,17.4,17.54,17.54,1.62%,198546
+2021/4/16,17.62,17.69,17.61,17.65,17.65,0.63%,207196
+2021/4/19,17.61,17.65,17.58,17.6,17.6,-0.28%,214520
+2021/4/20,17.58,17.69,17.57,17.67,17.67,0.40%,283959
+2021/4/21,17.72,17.858,17.72,17.84,17.84,0.96%,509679
+2021/4/22,17.72,17.765,17.665,17.73,17.73,-0.62%,252767
+2021/4/23,17.75,17.76,17.6,17.65,17.65,-0.45%,320328
+2021/4/26,17.67,17.7,17.62,17.7,17.7,0.28%,212101
+2021/4/27,17.7,17.73,17.64,17.65,17.65,-0.28%,1138295
+2021/4/28,17.57,17.71,17.551,17.71,17.71,0.34%,375657
+2021/4/29,17.55,17.63,17.45,17.63,17.63,-0.45%,416693
+2021/4/30,17.58,17.609,17.53,17.58,17.58,-0.28%,237745
+2021/5/3,17.77,17.86,17.76,17.81,17.81,1.31%,334935
+2021/5/4,17.78,17.87,17.59,17.67,17.67,-0.79%,359539
+2021/5/5,17.67,17.75,17.67,17.75,17.75,0.45%,235500
+2021/5/6,17.82,18.065,17.82,18.04,18.04,1.63%,532708
+2021/5/7,18.2,18.295,18.14,18.21,18.21,0.94%,806596
+2021/5/10,18.33,18.33,18.22,18.26,18.26,0.27%,361653
+2021/5/11,18.08,18.26,18.06,18.26,18.26,0.00%,220167
+2021/5/12,18.19,18.225,18.07,18.08,18.08,-0.99%,355848
+2021/5/13,18.07,18.17,18.06,18.16,18.16,0.44%,240335
+2021/5/14,18.24,18.32,18.235,18.32,18.32,0.88%,265998
+2021/5/17,18.39,18.56,18.33,18.54,18.54,1.20%,239561
+2021/5/18,18.59,18.59,18.515,18.57,18.57,0.16%,203185
+2021/5/19,18.57,18.77,18.495,18.59,18.59,0.11%,443816
+2021/5/20,18.6,18.71,18.584,18.67,18.67,0.43%,213956
+2021/5/21,18.72,18.76,18.58,18.68,18.68,0.05%,237916
+2021/5/24,18.69,18.73,18.66,18.72,18.72,0.21%,194954
+2021/5/25,18.69,18.88,18.68,18.88,18.88,0.85%,244420
+2021/5/26,18.93,18.94,18.781,18.85,18.85,-0.16%,194319
+2021/5/27,18.83,18.865,18.76,18.84,18.84,-0.05%,1321122
+2021/5/28,18.82,18.925,18.81,18.92,18.92,0.42%,329974
+2021/6/1,18.965,18.97,18.8,18.88,18.88,-0.21%,2303989
+2021/6/2,18.91,18.96,18.88,18.96,18.96,0.42%,298781
+2021/6/3,18.65,18.65,18.53,18.58,18.58,-2.00%,1187680
+2021/6/4,18.75,18.83,18.74,18.79,18.79,1.13%,1267572
+2021/6/7,18.76,18.87,18.741,18.87,18.87,0.43%,479107
+2021/6/8,18.79,18.83,18.72,18.81,18.81,-0.32%,193877
+2021/6/9,18.81,18.85,18.75,18.77,18.77,-0.21%,598058
+2021/6/10,18.75,18.865,18.73,18.86,18.86,0.48%,291021
+2021/6/11,18.7,18.72,18.62,18.64,18.64,-1.17%,232761
+2021/6/14,18.36,18.57,18.35,18.54,18.54,-0.54%,552538
+2021/6/15,18.55,18.555,18.395,18.47,18.47,-0.38%,194866
+2021/6/16,18.46,18.485,18.14,18.16,18.16,-1.68%,264408
+2021/6/17,17.73,17.78,17.58,17.6,17.6,-3.08%,457596
+2021/6/18,17.62,17.676,17.51,17.51,17.51,-0.51%,258390
+2021/6/21,17.66,17.74,17.61,17.72,17.72,1.20%,259810
+2021/6/22,17.66,17.71,17.62,17.65,17.65,-0.40%,236421
+2021/6/23,17.71,17.823,17.61,17.64,17.64,-0.06%,266842
+2021/6/24,17.72,17.74,17.61,17.62,17.62,-0.11%,150882
+2021/6/25,17.76,17.76,17.642,17.68,17.68,0.34%,116277
+2021/6/28,17.67,17.71,17.65,17.68,17.68,0.00%,180633
+2021/6/29,17.44,17.54,17.4,17.5,17.5,-1.02%,245497
+2021/6/30,17.45,17.62,17.43,17.59,17.59,0.51%,195048
+2021/7/1,17.68,17.7,17.56,17.64,17.64,0.28%,260098
+2021/7/2,17.77,17.8,17.66,17.75,17.75,0.62%,350112
+2021/7/6,17.95,18,17.79,17.85,17.85,0.56%,314528
+2021/7/7,17.91,17.96,17.85,17.92,17.92,0.39%,309968
+2021/7/8,18.01,18.01,17.82,17.9,17.9,-0.11%,194960
+2021/7/9,17.92,18,17.902,17.96,17.96,0.34%,297470
+2021/7/12,17.91,17.95,17.8,17.95,17.95,-0.06%,130670
+2021/7/13,17.99,18.021,17.94,17.97,17.97,0.11%,347441
+2021/7/14,18.13,18.16,18.07,18.16,18.16,1.06%,177986
+2021/7/15,18.14,18.179,18.08,18.15,18.15,-0.06%,135893
+2021/7/16,18.11,18.13,17.97,17.98,17.98,-0.94%,202839
+2021/7/19,18,18.03,17.93,18,18,0.11%,286096
+2021/7/20,18.08,18.12,17.93,17.98,17.98,-0.11%,527711
+2021/7/21,17.87,17.93,17.859,17.92,17.92,-0.33%,107811
+2021/7/22,17.87,17.95,17.835,17.95,17.95,0.17%,159392
+2021/7/23,17.89,17.92,17.83,17.9,17.9,-0.28%,178142
+2021/7/26,17.9,17.92,17.84,17.85,17.85,-0.28%,135015
+2021/7/27,17.9,17.925,17.83,17.89,17.89,0.22%,229464
+2021/7/28,17.85,17.975,17.82,17.97,17.97,0.45%,353536
+2021/7/29,18.11,18.2,18.11,18.17,18.17,1.11%,343827
+2021/7/30,18.11,18.14,17.977,18.02,18.02,-0.83%,155215
+2021/8/2,17.96,18.065,17.95,18.01,18.01,-0.06%,228235
+2021/8/3,17.99,18.02,17.96,17.98,17.98,-0.17%,129255
+2021/8/4,18.17,18.19,17.94,18,18,0.11%,272004
+2021/8/5,17.97,17.97,17.86,17.93,17.93,-0.39%,178459
+2021/8/6,17.61,17.61,17.47,17.49,17.49,-2.45%,215389
+2021/8/9,17.31,17.33,17.12,17.17,17.17,-1.83%,275995
+2021/8/10,17.12,17.2,17.06,17.18,17.18,0.06%,201459
+2021/8/11,17.31,17.42,17.27,17.41,17.41,1.34%,144049
+2021/8/12,17.36,17.42,17.3,17.42,17.42,0.06%,196759
+2021/8/13,17.52,17.67,17.505,17.67,17.67,1.44%,124836
+2021/8/16,17.69,17.767,17.69,17.76,17.76,0.51%,142724
+2021/8/17,17.75,17.798,17.688,17.73,17.73,-0.17%,574602
+2021/8/18,17.74,17.77,17.65,17.75,17.75,0.11%,282430
+2021/8/19,17.75,17.75,17.645,17.69,17.69,-0.34%,285899
+2021/8/20,17.72,17.735,17.66,17.71,17.71,0.11%,124092
+2021/8/23,17.92,17.93,17.83,17.92,17.92,1.19%,255122
+2021/8/24,17.95,17.96,17.895,17.9,17.9,-0.11%,187664
+2021/8/25,17.81,17.81,17.71,17.79,17.79,-0.61%,276499
+2021/8/26,17.76,17.84,17.71,17.8,17.8,0.06%,525688
+2021/8/27,17.78,18.07,17.72,18.07,18.07,1.52%,295391
+2021/8/30,18.02,18.025,17.95,17.98,17.98,-0.50%,605325
+2021/8/31,17.97,18.03,17.92,18.02,18.02,0.22%,161488
+2021/9/1,18.03,18.048,17.96,18.03,18.03,0.06%,192228
+2021/9/2,18,18.001,17.922,17.98,17.98,-0.28%,204176
+2021/9/3,18.1,18.21,18.07,18.16,18.16,1.00%,376447
+2021/9/7,18,18.02,17.8,17.81,17.81,-1.93%,774252
+2021/9/8,17.83,17.833,17.704,17.77,17.77,-0.22%,299402
+2021/9/9,17.86,17.869,17.72,17.84,17.84,0.39%,362187
+2021/9/10,17.81,17.838,17.74,17.76,17.76,-0.45%,216106
+2021/9/13,17.77,17.85,17.77,17.81,17.81,0.28%,154857
+2021/9/14,17.86,17.955,17.79,17.93,17.93,0.67%,156329
+2021/9/15,17.86,17.86,17.78,17.82,17.82,-0.61%,230420
+2021/9/16,17.46,17.46,17.33,17.41,17.41,-2.30%,235093
+2021/9/17,17.4,17.44,17.35,17.4,17.4,-0.06%,279910
+2021/9/20,17.45,17.54,17.42,17.52,17.52,0.69%,283503
+2021/9/21,17.59,17.69,17.58,17.62,17.62,0.57%,230014
+2021/9/22,17.62,17.74,17.52,17.55,17.55,-0.40%,523470
+2021/9/23,17.41,17.422,17.335,17.37,17.37,-1.03%,568855
+2021/9/24,17.3,17.415,17.29,17.35,17.35,-0.12%,580511
+2021/9/27,17.41,17.45,17.365,17.375,17.375,0.14%,620880
+2021/9/28,17.27,17.28,17.175,17.2,17.2,-1.01%,2560925
+2021/9/29,17.24,17.27,17.09,17.135,17.135,-0.38%,313738
+2021/9/30,17.27,17.505,17.24,17.44,17.44,1.78%,467485
+2021/10/1,17.43,17.51,17.4,17.47,17.47,0.17%,273256
+2021/10/4,17.38,17.575,17.354,17.56,17.56,0.52%,3069020
+2021/10/5,17.41,17.5,17.36,17.47,17.47,-0.51%,289651
+2021/10/6,17.44,17.525,17.43,17.52,17.52,0.29%,167667
+2021/10/7,17.42,17.495,17.41,17.42,17.42,-0.57%,160914
+2021/10/8,17.65,17.67,17.43,17.43,17.43,0.06%,202348
+2021/10/11,17.41,17.47,17.4,17.41,17.41,-0.11%,107961
+2021/10/12,17.48,17.56,17.443,17.49,17.49,0.46%,152885
+2021/10/13,17.56,17.82,17.56,17.78,17.78,1.66%,350652
+2021/10/14,17.85,17.86,17.81,17.83,17.83,0.28%,190695
+2021/10/15,17.56,17.63,17.53,17.55,17.55,-1.57%,599705
+2021/10/18,17.56,17.58,17.5,17.5,17.5,-0.28%,2742686
+2021/10/19,17.68,17.68,17.54,17.565,17.565,0.37%,13046495
+2021/10/20,17.64,17.74,17.62,17.72,17.72,0.88%,430424
+2021/10/21,17.69,17.72,17.65,17.71,17.71,-0.06%,309546
+2021/10/22,17.9,17.99,17.7,17.81,17.81,0.56%,587214
+2021/10/25,17.91,17.96,17.9,17.93,17.93,0.67%,306896
+2021/10/26,17.82,17.825,17.695,17.79,17.79,-0.78%,214589
+2021/10/27,17.8,17.856,17.72,17.84,17.84,0.28%,225478
+2021/10/28,17.95,17.97,17.795,17.85,17.85,0.06%,597019
+2021/10/29,17.65,17.7,17.59,17.69,17.69,-0.90%,218752
+2021/11/1,17.76,17.82,17.73,17.79,17.79,0.57%,132533
+2021/11/2,17.77,17.8,17.73,17.74,17.74,-0.28%,159433
+2021/11/3,17.57,17.615,17.46,17.6,17.6,-0.79%,286299
+2021/11/4,17.78,17.85,17.774,17.81,17.81,1.19%,248731
+2021/11/5,17.88,18.043,17.824,18.04,18.04,1.29%,265012
+2021/11/8,18.09,18.13,18.06,18.11,18.11,0.39%,162324
+2021/11/9,18.12,18.19,18.07,18.18,18.18,0.39%,167055
+2021/11/10,18.43,18.54,18.28,18.38,18.38,1.10%,242909
+2021/11/11,18.47,18.505,18.46,18.48,18.48,0.54%,136911
+2021/11/12,18.43,18.55,18.42,18.53,18.53,0.27%,239053
+2021/11/15,18.49,18.54,18.445,18.5,18.5,-0.16%,340678
+2021/11/16,18.48,18.525,18.35,18.36,18.36,-0.76%,278278
+2021/11/17,18.5,18.54,18.475,18.53,18.53,0.93%,166986
+2021/11/18,18.48,18.516,18.43,18.47,18.47,-0.32%,205690
+2021/11/19,18.44,18.489,18.29,18.34,18.34,-0.70%,166482
+2021/11/22,18.05,18.1,17.89,17.91,17.91,-2.34%,439778
+2021/11/23,17.78,17.795,17.69,17.77,17.77,-0.78%,182106
+2021/11/24,17.68,17.78,17.67,17.75,17.75,-0.11%,269201
+2021/11/26,17.92,17.92,17.68,17.73,17.73,-0.11%,227440
+2021/11/29,17.71,17.755,17.675,17.7,17.7,-0.17%,296696
+2021/11/30,17.83,17.94,17.56,17.57,17.57,-0.73%,600996
+2021/12/1,17.71,17.78,17.64,17.65,17.65,0.46%,223583
+2021/12/2,17.62,17.62,17.49,17.55,17.55,-0.57%,527252
+2021/12/3,17.59,17.725,17.54,17.7,17.7,0.85%,312280
+2021/12/6,17.65,17.71,17.62,17.65,17.65,-0.28%,174741
+2021/12/7,17.66,17.74,17.659,17.73,17.73,0.45%,143913
+2021/12/8,17.68,17.73,17.67,17.73,17.73,0.00%,113704
+2021/12/9,17.68,17.68,17.6,17.625,17.625,-0.59%,164621
+2021/12/10,17.72,17.73,17.65,17.7,17.7,0.43%,108133
+2021/12/13,17.72,17.76,17.71,17.73,17.73,0.17%,156625
+2021/12/14,17.57,17.645,17.55,17.58,17.58,-0.85%,329050
+2021/12/15,17.56,17.67,17.41,17.65,17.65,0.40%,311474
+2021/12/16,17.73,17.86,17.73,17.86,17.86,1.19%,258475
+2021/12/17,17.93,17.956,17.82,17.82,17.82,-0.22%,123600
+2021/12/20,17.83,17.84,17.74,17.75,17.75,-0.39%,291446
+2021/12/21,17.82,17.82,17.71,17.74,17.74,-0.06%,195147
+2021/12/22,17.79,17.92,17.75,17.92,17.92,1.01%,424475
+2021/12/23,17.93,17.965,17.86,17.94,17.94,0.11%,246991
+2021/12/27,17.95,18,17.93,17.98,17.98,0.22%,206640
+2021/12/28,17.99,18.015,17.91,17.91,17.91,-0.39%,165089
+2021/12/29,17.77,17.92,17.763,17.9,17.9,-0.06%,205729
+2021/12/30,17.9,18.04,17.885,18.04,18.04,0.78%,480219
+2021/12/31,18.11,18.165,18.063,18.15,18.15,0.61%,200777
+2022/1/3,17.94,17.945,17.85,17.89,17.89,-1.43%,397960
+2022/1/4,17.95,18.025,17.925,18.02,18.02,0.73%,237588
+2022/1/5,18.12,18.15,17.945,17.95,17.95,-0.39%,265891
+2022/1/6,17.76,17.816,17.73,17.74,17.74,-1.17%,193804
+2022/1/7,17.79,17.84,17.73,17.83,17.83,0.51%,153987
+2022/1/10,17.78,17.88,17.78,17.88,17.88,0.28%,235690
+2022/1/11,17.9,18.09,17.89,18.09,18.09,1.17%,444594
+2022/1/12,18.09,18.14,18.06,18.13,18.13,0.22%,157569
+2022/1/13,18.08,18.083,17.99,18.07,18.07,-0.33%,288336
+2022/1/14,18.09,18.109,18,18.03,18.03,-0.22%,156049
+2022/1/18,18.03,18.06,17.969,18,18,-0.17%,350549
+2022/1/19,18.11,18.29,18.09,18.29,18.29,1.61%,276791
+2022/1/20,18.3,18.33,18.23,18.23,18.23,-0.33%,181798
+2022/1/21,18.29,18.29,18.14,18.17,18.17,-0.33%,245638
+2022/1/24,18.25,18.29,18.154,18.28,18.28,0.61%,532388
+2022/1/25,18.27,18.39,18.255,18.33,18.33,0.27%,479954
+2022/1/26,18.22,18.24,18.01,18.04,18.04,-1.58%,633005
+2022/1/27,17.86,17.952,17.78,17.81,17.81,-1.27%,468433
+2022/1/28,17.71,17.76,17.68,17.75,17.75,-0.34%,275318
+2022/1/31,17.83,17.86,17.8,17.85,17.85,0.56%,282990
+2022/2/1,17.91,17.94,17.84,17.88,17.88,0.17%,230915
+2022/2/2,17.88,17.965,17.87,17.94,17.94,0.34%,215509
+2022/2/3,17.88,17.93,17.75,17.92,17.92,-0.11%,367594
+2022/2/4,17.86,17.95,17.85,17.94,17.94,0.11%,165268
+2022/2/7,18.01,18.09,17.98,18.07,18.07,0.72%,196717
+2022/2/8,18.08,18.145,18.064,18.12,18.12,0.28%,124254
+2022/2/9,18.13,18.21,18.13,18.185,18.185,0.36%,144238
+2022/2/10,18.13,18.277,18.12,18.13,18.13,-0.30%,254703
+2022/2/11,18.15,18.5,18.15,18.465,18.465,1.85%,621021
+2022/2/14,18.47,18.59,18.455,18.56,18.56,0.51%,328179
+2022/2/15,18.4,18.416,18.32,18.38,18.38,-0.97%,237827
+2022/2/16,18.43,18.58,18.43,18.57,18.57,1.03%,251250
+2022/2/17,18.77,18.86,18.75,18.83,18.83,1.40%,322808
+2022/2/18,18.82,18.83,18.755,18.81,18.81,-0.11%,389382
+2022/2/22,18.89,18.92,18.79,18.85,18.85,0.21%,403570
+2022/2/23,18.86,18.955,18.85,18.95,18.95,0.53%,332890
+2022/2/24,19.4,19.4,18.63,18.84,18.84,-0.58%,1942684
+2022/2/25,18.76,18.785,18.68,18.77,18.77,-0.37%,350473
+2022/2/28,19,19.02,18.76,18.95,18.95,0.96%,732633
+2022/3/1,19.03,19.31,19.03,19.31,19.31,1.90%,688038
+2022/3/2,19.15,19.196,19,19.11,19.11,-1.04%,1176476
+2022/3/3,19.13,19.26,19.075,19.22,19.22,0.58%,561204
+2022/3/4,19.36,19.55,19.28,19.52,19.52,1.56%,1083850
+2022/3/7,19.6,19.835,19.58,19.81,19.81,1.49%,2180084
+2022/3/8,20.01,20.54,20.005,20.35,20.35,2.73%,2914209
+2022/3/9,19.77,19.895,19.64,19.75,19.75,-2.95%,830282
+2022/3/10,19.87,19.91,19.67,19.8,19.8,0.25%,1052895
+2022/3/11,19.54,19.748,19.49,19.68,19.68,-0.61%,1071992
+2022/3/14,19.45,19.48,19.34,19.38,19.38,-1.52%,442074
+2022/3/15,19.04,19.146,18.92,19.01,19.01,-1.91%,1175710
+2022/3/16,19.03,19.14,18.8,19.12,19.12,0.58%,1097387
+2022/3/17,19.24,19.345,19.2,19.21,19.21,0.47%,863178
+2022/3/18,19.13,19.22,19.03,19.04,19.04,-0.88%,659283
+2022/3/21,19.05,19.258,19.05,19.2,19.2,0.84%,853930
+2022/3/22,19.1,19.1,18.96,19.065,19.065,-0.70%,593477
+2022/3/23,19.16,19.32,19.11,19.32,19.32,1.34%,426559
+2022/3/24,19.38,19.5,19.32,19.46,19.46,0.72%,740132
+2022/3/25,19.32,19.46,19.28,19.39,19.39,-0.36%,401365
+2022/3/28,19.17,19.265,19.02,19.03,19.03,-1.86%,879487
+2022/3/29,18.81,19.055,18.78,19.03,19.03,0.00%,686123
+2022/3/30,19.12,19.225,19.11,19.185,19.185,0.81%,665490
+2022/3/31,19.21,19.335,19.19,19.2,19.2,0.08%,506532
+2022/4/1,19.08,19.188,19.03,19.06,19.06,-0.73%,363725
+2022/4/4,19.16,19.21,19.09,19.16,19.16,0.52%,565502
+2022/4/5,19.23,19.282,19.02,19.05,19.05,-0.57%,532236
+2022/4/6,19.11,19.16,19,19.1,19.1,0.26%,619509
+2022/4/7,19.13,19.22,19.11,19.16,19.16,0.31%,612308
+2022/4/8,19.19,19.33,19.19,19.27,19.27,0.57%,1105914
+2022/4/11,19.46,19.485,19.255,19.37,19.37,0.52%,1677668
+2022/4/12,19.56,19.625,19.449,19.52,19.52,0.77%,1061322
+2022/4/13,19.62,19.66,19.57,19.61,19.61,0.46%,353364
+2022/4/14,19.6,19.6,19.44,19.56,19.56,-0.25%,533981
+2022/4/18,19.77,19.78,19.605,19.62,19.62,0.31%,641831
+2022/4/19,19.47,19.51,19.27,19.33,19.33,-1.48%,685995
+2022/4/20,19.3,19.42,19.285,19.41,19.41,0.41%,215193
+2022/4/21,19.31,19.38,19.218,19.36,19.36,-0.26%,331320
+2022/4/22,19.22,19.32,19.11,19.16,19.16,-1.03%,386796
+2022/4/25,18.84,18.86,18.76,18.82,18.82,-1.77%,398999
+2022/4/26,18.93,18.95,18.81,18.84,18.84,0.11%,235512
+2022/4/27,18.77,18.77,18.66,18.71,18.71,-0.69%,391804
+2022/4/28,18.7,18.81,18.679,18.8,18.8,0.48%,414154
+2022/4/29,18.93,18.99,18.785,18.81,18.81,0.05%,533597
+2022/5/2,18.46,18.565,18.39,18.45,18.45,-1.91%,550871
+2022/5/3,18.48,18.62,18.48,18.5,18.5,0.27%,320385
+2022/5/4,18.52,18.74,18.465,18.69,18.69,1.03%,649468
+2022/5/5,18.88,18.88,18.575,18.63,18.63,-0.32%,485193
+2022/5/6,18.64,18.77,18.595,18.64,18.64,0.05%,232731
+2022/5/9,18.53,18.53,18.37,18.37,18.37,-1.45%,735302
+2022/5/10,18.48,18.49,18.21,18.21,18.21,-0.87%,393701
+2022/5/11,18.34,18.42,18.31,18.37,18.37,0.88%,550383
+2022/5/12,18.3,18.32,18.06,18.08,18.08,-1.58%,621689
+2022/5/13,17.9,18.021,17.87,17.94,17.94,-0.77%,564756
+2022/5/16,17.9,18.12,17.9,18.12,18.12,1.00%,300356
+2022/5/17,18.13,18.13,17.985,18.005,18.005,-0.63%,214278
+2022/5/18,17.98,18.09,17.945,18.01,18.01,0.03%,186056
+2022/5/19,18.24,18.33,18.175,18.28,18.28,1.50%,158518
+2022/5/20,18.26,18.302,18.17,18.29,18.29,0.05%,252742
+2022/5/23,18.41,18.421,18.315,18.37,18.37,0.44%,112937
+2022/5/24,18.44,18.54,18.435,18.52,18.52,0.82%,179151
+2022/5/25,18.37,18.405,18.25,18.4,18.4,-0.65%,159276
+2022/5/26,18.31,18.38,18.27,18.37,18.37,-0.16%,128074
+2022/5/27,18.44,18.44,18.365,18.37,18.37,0.00%,139357
+2022/5/31,18.36,18.395,18.195,18.2,18.2,-0.93%,167429
+2022/6/1,18.3,18.34,18.223,18.31,18.31,0.60%,154062
+2022/6/2,18.46,18.55,18.45,18.53,18.53,1.20%,265883
+2022/6/3,18.45,18.496,18.315,18.34,18.34,-1.03%,133576
+2022/6/6,18.37,18.38,18.25,18.27,18.27,-0.38%,141266
+2022/6/7,18.29,18.397,18.29,18.39,18.39,0.66%,169811
+2022/6/8,18.37,18.44,18.36,18.36,18.36,-0.16%,84611
+2022/6/9,18.33,18.35,18.24,18.31,18.31,-0.27%,151880
+2022/6/10,18.17,18.595,18.125,18.56,18.56,1.37%,182401
+2022/6/13,18.21,18.21,18.04,18.06,18.06,-2.69%,1541962
+2022/6/14,18.03,18.045,17.895,17.92,17.92,-0.78%,783314
+2022/6/15,18.12,18.26,17.98,18.17,18.17,1.40%,1628027
+2022/6/16,18.14,18.37,18.095,18.36,18.36,1.05%,849877
+2022/6/17,18.31,18.31,18.18,18.22,18.22,-0.76%,1160661
+2022/6/21,18.19,18.27,18.13,18.14,18.14,-0.44%,144180
+2022/6/22,18.26,18.31,18.2,18.22,18.22,0.44%,171817
+2022/6/23,18.23,18.305,18.07,18.11,18.11,-0.60%,260592
+2022/6/24,18.1,18.15,18.06,18.085,18.085,-0.14%,169312
+2022/6/27,18.13,18.143,18.05,18.06,18.06,-0.14%,213266
+2022/6/28,18.08,18.09,18.03,18.04,18.04,-0.11%,246392
+2022/6/29,18.15,18.15,17.99,18.02,18.02,-0.11%,538937
+2022/6/30,18.04,18.07,17.89,17.91,17.91,-0.61%,413118
+2022/7/1,17.76,17.94,17.76,17.9,17.9,-0.06%,793283
+2022/7/5,17.78,17.8,17.485,17.51,17.51,-2.18%,1417249
+2022/7/6,17.47,17.5,17.175,17.25,17.25,-1.48%,555943
+2022/7/7,17.27,17.335,17.23,17.26,17.26,0.06%,730411
+2022/7/8,17.26,17.37,17.22,17.27,17.27,0.06%,621855
+2022/7/11,17.22,17.27,17.16,17.16,17.16,-0.64%,834354
+2022/7/12,17.15,17.187,17.09,17.1,17.1,-0.35%,1179124
+2022/7/13,17.02,17.301,17.02,17.19,17.19,0.53%,2005263
+2022/7/14,16.9,16.99,16.83,16.935,16.935,-1.48%,1673590
+2022/7/15,16.92,16.94,16.848,16.91,16.91,-0.15%,607000
+2022/7/18,17.03,17.05,16.91,16.91,16.91,0.00%,937742
+2022/7/19,16.97,17,16.94,16.96,16.96,0.30%,1086577
+2022/7/20,16.99,16.99,16.81,16.82,16.82,-0.83%,544369
+2022/7/21,16.83,17.045,16.83,17.04,17.04,1.31%,1534736
+2022/7/22,17.07,17.24,17.06,17.09,17.09,0.29%,832856
+2022/7/25,17.08,17.085,17,17.04,17.04,-0.29%,683617
+2022/7/26,17.03,17.065,16.996,17.02,17.02,-0.12%,774691
+2022/7/27,17.03,17.25,16.97,17.18,17.18,0.94%,824909
+2022/7/28,17.38,17.42,17.325,17.4,17.4,1.28%,863702
+2022/7/29,17.44,17.52,17.37,17.46,17.46,0.34%,2945254
+2022/8/1,17.56,17.59,17.49,17.56,17.56,0.57%,1182937
+2022/8/2,17.63,17.705,17.45,17.46,17.46,-0.57%,502069
+2022/8/3,17.54,17.54,17.4,17.5,17.5,0.23%,625328
+2022/8/4,17.6,17.795,17.6,17.78,17.78,1.60%,508496
+2022/8/5,17.54,17.631,17.54,17.58,17.58,-1.12%,910301
+2022/8/8,17.67,17.745,17.65,17.72,17.72,0.80%,798812
+2022/8/9,17.83,17.83,17.745,17.785,17.785,0.37%,820724
+2022/8/10,17.85,17.87,17.725,17.745,17.745,-0.22%,806575
+2022/8/11,17.77,17.835,17.69,17.7,17.7,-0.25%,1014774
+2022/8/12,17.79,17.87,17.75,17.87,17.87,0.96%,1107159
+2022/8/15,17.66,17.685,17.6,17.62,17.62,-1.40%,815817
+2022/8/16,17.6,17.625,17.575,17.6,17.6,-0.11%,780931
+2022/8/17,17.58,17.58,17.444,17.48,17.48,-0.68%,1090305
+2022/8/18,17.5,17.535,17.4,17.44,17.44,-0.23%,1221036
+2022/8/19,17.4,17.41,17.3,17.31,17.31,-0.75%,1087095
+2022/8/22,17.19,17.25,17.169,17.195,17.195,-0.66%,1784204
+2022/8/23,17.22,17.386,17.22,17.32,17.32,0.73%,1560186
+2022/8/24,17.29,17.405,17.28,17.37,17.37,0.29%,2201813
+2022/8/25,17.45,17.45,17.365,17.43,17.43,0.35%,1465575
+2022/8/26,17.35,17.4,17.185,17.22,17.22,-1.20%,1653079
+2022/8/29,17.23,17.3,17.2,17.23,17.23,0.06%,1320762
+2022/8/30,17.15,17.17,17.055,17.08,17.08,-0.87%,1721758
+2022/8/31,16.98,17.085,16.94,16.94,16.94,-0.82%,1455281
+2022/9/1,16.84,16.85,16.735,16.8,16.8,-0.83%,1539092
+2022/9/2,16.95,17.03,16.931,16.94,16.94,0.83%,1819309
+2022/9/6,16.94,16.96,16.84,16.85,16.85,-0.53%,1267069
+2022/9/7,16.83,17.04,16.82,17.02,17.02,1.01%,1585989
+2022/9/8,16.97,17.005,16.885,16.92,16.92,-0.59%,1943266
+2022/9/9,16.99,17.045,16.96,17,17,0.47%,1224717
+2022/9/12,17.13,17.195,17.08,17.09,17.09,0.53%,1511785
+2022/9/13,16.86,16.945,16.855,16.88,16.88,-1.23%,1288941
+2022/9/14,16.88,16.915,16.785,16.8,16.8,-0.47%,1346981
+2022/9/15,16.67,16.755,16.455,16.49,16.49,-1.85%,1901552
+2022/9/16,16.45,16.65,16.43,16.59,16.59,0.61%,1319532
+2022/9/19,16.47,16.6,16.47,16.6,16.6,0.06%,1751231
+2022/9/20,16.51,16.52,16.45,16.5,16.5,-0.60%,1657606
+2022/9/21,16.59,16.73,16.39,16.58,16.58,0.48%,2844211
+2022/9/22,16.62,16.65,16.53,16.56,16.56,-0.12%,2364720
+2022/9/23,16.37,16.38,16.25,16.29,16.29,-1.63%,2138040
+2022/9/26,16.3,16.335,16.07,16.095,16.095,-1.20%,2835999
+2022/9/27,16.19,16.24,16.12,16.12,16.12,0.16%,2254528
+2022/9/28,16.3,16.48,16.28,16.45,16.45,2.05%,3345027
+2022/9/29,16.41,16.491,16.295,16.46,16.46,0.06%,3136297
+2022/9/30,16.5,16.6,16.455,16.47,16.47,0.06%,340869
+2022/10/3,16.53,16.86,16.52,16.85,16.85,2.31%,459251
+2022/10/4,16.93,17.14,16.91,17.1,17.1,1.48%,1292483
+2022/10/5,16.95,17.03,16.86,17,17,-0.58%,215033
+2022/10/6,16.96,17.01,16.915,16.985,16.985,-0.09%,353841
+2022/10/7,16.86,16.91,16.785,16.8,16.8,-1.09%,185538
+2022/10/10,16.58,16.63,16.5,16.53,16.53,-1.61%,253748
+2022/10/11,16.54,16.685,16.49,16.515,16.515,-0.09%,302500
+2022/10/12,16.54,16.62,16.528,16.59,16.59,0.45%,110848
+2022/10/13,16.33,16.57,16.28,16.48,16.48,-0.66%,570985
+2022/10/14,16.39,16.41,16.255,16.27,16.27,-1.27%,223695
+2022/10/17,16.48,16.528,16.315,16.33,16.33,0.37%,181095
+2022/10/18,16.39,16.4,16.31,16.36,16.36,0.18%,148459
+2022/10/19,16.19,16.22,16.13,16.14,16.14,-1.34%,170515
+2022/10/20,16.16,16.305,16.105,16.11,16.11,-0.19%,135867
+2022/10/21,16.17,16.42,16.17,16.405,16.405,1.83%,637924
+2022/10/24,16.33,16.38,16.3,16.35,16.35,-0.34%,167624
+2022/10/25,16.37,16.46,16.37,16.38,16.38,0.18%,504275
+2022/10/26,16.47,16.575,16.47,16.5,16.5,0.73%,174537
+2022/10/27,16.46,16.505,16.419,16.48,16.48,-0.12%,870473
+2022/10/28,16.29,16.34,16.23,16.3,16.3,-1.09%,502174
+2022/10/31,16.2,16.27,16.16,16.17,16.17,-0.80%,193055
+2022/11/1,16.37,16.39,16.28,16.34,16.34,1.05%,286703
+2022/11/2,16.4,16.54,16.21,16.21,16.21,-0.80%,585618
+2022/11/3,16.04,16.176,16.03,16.17,16.17,-0.25%,293401
+2022/11/4,16.5,16.66,16.47,16.66,16.66,3.03%,416955
+2022/11/7,16.62,16.66,16.59,16.6,16.6,-0.36%,177971
+2022/11/8,16.61,17.01,16.6,16.97,16.97,2.23%,770255
+2022/11/9,16.97,17.06,16.87,16.89,16.89,-0.47%,562360
+2022/11/10,17.23,17.395,17.21,17.39,17.39,2.96%,399865
+2022/11/11,17.44,17.52,17.39,17.515,17.515,0.72%,166235
+2022/11/14,17.47,17.581,17.47,17.55,17.55,0.20%,238949
+2022/11/15,17.58,17.69,17.52,17.61,17.61,0.34%,264359
+2022/11/16,17.61,17.635,17.54,17.575,17.575,-0.20%,107480
+2022/11/17,17.44,17.455,17.395,17.45,17.45,-0.71%,738902
+2022/11/18,17.4,17.42,17.31,17.32,17.32,-0.74%,741268
+2022/11/21,17.28,17.29,17.16,17.23,17.23,-0.52%,379557
+2022/11/22,17.28,17.3,17.21,17.245,17.245,0.09%,191926
+2022/11/23,17.2,17.37,17.2,17.345,17.345,0.58%,375129
+2022/11/25,17.34,17.39,17.33,17.363,17.363,0.10%,65939
+2022/11/28,17.33,17.34,17.235,17.24,17.24,-0.71%,165817
+2022/11/29,17.33,17.405,17.31,17.325,17.325,0.49%,159715
+2022/11/30,17.43,17.54,17.29,17.54,17.54,1.24%,264989
+2022/12/1,17.82,17.87,17.78,17.865,17.865,1.85%,663290
+2022/12/2,17.7,17.83,17.65,17.805,17.805,-0.34%,285931
+2022/12/5,17.73,17.75,17.495,17.5,17.5,-1.71%,247310
+2022/12/6,17.58,17.615,17.51,17.54,17.54,0.23%,199709
+2022/12/7,17.61,17.735,17.6,17.705,17.705,0.94%,329710
+2022/12/8,17.74,17.78,17.69,17.715,17.715,0.06%,845072
+2022/12/9,17.8,17.89,17.739,17.78,17.78,0.37%,867389
+2022/12/12,17.72,17.74,17.614,17.64,17.64,-0.79%,668841
+2022/12/13,18.01,18.075,17.886,17.94,17.94,1.70%,932146
+2022/12/14,17.92,17.97,17.776,17.89,17.89,-0.28%,1183060
+2022/12/15,17.64,17.69,17.58,17.61,17.61,-1.57%,787023
+2022/12/16,17.67,17.775,17.655,17.75,17.75,0.80%,798032
+2022/12/19,17.74,17.782,17.67,17.7,17.7,-0.28%,927036
+2022/12/20,17.89,18.04,17.89,18,18,1.69%,1153584
+2022/12/21,18,18.06,17.955,17.98,17.98,-0.11%,961848
+2022/12/22,17.87,17.87,17.68,17.75,17.75,-1.28%,1001336
+2022/12/23,17.77,17.865,17.744,17.81,17.81,0.34%,376774
+2022/12/27,17.86,18.16,17.86,17.96,17.96,0.84%,352859
+2022/12/28,17.9,17.92,17.791,17.88,17.88,-0.45%,527658
+2022/12/29,17.93,18.027,17.93,17.97,17.97,0.50%,561941
+2022/12/30,18.01,18.08,17.97,18.05,18.05,0.45%,523386
+2023/1/3,18.23,18.32,18.11,18.2,18.2,0.83%,629214
+2023/1/4,18.41,18.427,18.31,18.37,18.37,0.93%,1523164
+2023/1/5,18.2,18.21,18.08,18.155,18.155,-1.17%,281784
+2023/1/6,18.28,18.52,18.24,18.49,18.49,1.85%,324663
+2023/1/9,18.59,18.63,18.511,18.54,18.54,0.27%,222037
+2023/1/10,18.6,18.625,18.53,18.61,18.61,0.38%,351467
+2023/1/11,18.6,18.61,18.498,18.58,18.58,-0.16%,120130
+2023/1/12,18.73,18.815,18.63,18.81,18.81,1.24%,436733
+2023/1/13,18.85,19.035,18.84,19.02,19.02,1.12%,307162
+2023/1/17,18.98,18.98,18.85,18.905,18.905,-0.60%,370845
+2023/1/18,19.05,19.08,18.84,18.86,18.86,-0.24%,267863
+2023/1/19,19,19.165,18.97,19.16,19.16,1.59%,208592
+2023/1/20,19.07,19.13,19.03,19.09,19.09,-0.37%,228443
+2023/1/23,19,19.131,18.935,19.12,19.12,0.16%,286544
+2023/1/24,19.12,19.2,18.99,19.2,19.2,0.42%,279547
+2023/1/25,19.1,19.29,19.1,19.28,19.28,0.42%,270654
+2023/1/26,19.19,19.195,19.009,19.12,19.12,-0.83%,248336
+2023/1/27,19.09,19.135,18.99,19.09,19.09,-0.16%,838897
+2023/1/30,19.08,19.11,19.03,19.03,19.03,-0.31%,233058
+2023/1/31,19.04,19.12,19.02,19.09,19.09,0.32%,464663
+2023/2/1,19.14,19.36,19.029,19.36,19.36,1.41%,639326
+2023/2/2,19.29,19.29,18.93,18.94,18.94,-2.17%,831361
+2023/2/3,18.64,18.675,18.435,18.46,18.46,-2.53%,790275
+2023/2/6,18.53,18.58,18.455,18.5,18.5,0.22%,284999
+2023/2/7,18.5,18.665,18.48,18.52,18.52,0.11%,433814
+2023/2/8,18.64,18.64,18.52,18.58,18.58,0.32%,179273
+2023/2/9,18.68,18.69,18.411,18.42,18.42,-0.86%,497156
+2023/2/10,18.5,18.5,18.38,18.47,18.47,0.27%,134702
+2023/2/13,18.4,18.41,18.329,18.36,18.36,-0.60%,412108
+2023/2/14,18.31,18.475,18.26,18.38,18.38,0.11%,1560643
+2023/2/15,18.17,18.2,18.13,18.19,18.19,-1.03%,520501
+2023/2/16,18.14,18.275,18.1,18.18,18.18,-0.05%,949190
+2023/2/17,18.09,18.258,18.06,18.23,18.23,0.28%,666530
+2023/2/21,18.22,18.255,18.14,18.17,18.17,-0.33%,470714
+2023/2/22,18.2,18.201,18.06,18.065,18.065,-0.58%,707644
+2023/2/23,18.1,18.111,18,18.05,18.05,-0.08%,597494
+2023/2/24,17.94,17.98,17.914,17.94,17.94,-0.61%,627003
+2023/2/27,17.99,18.025,17.96,18,18,0.33%,409227
+2023/2/28,17.98,18.131,17.96,18.085,18.085,0.47%,557977
+2023/3/1,18.2,18.269,18.155,18.19,18.19,0.58%,564858
+2023/3/2,18.15,18.205,18.14,18.185,18.185,-0.03%,307351
+2023/3/3,18.25,18.38,18.215,18.37,18.37,1.02%,409783
+2023/3/6,18.36,18.36,18.27,18.29,18.29,-0.44%,626096
+2023/3/7,18.15,18.15,17.95,17.95,17.95,-1.86%,706120
+2023/3/8,17.96,18.06,17.95,17.96,17.96,0.06%,484958
+2023/3/9,18.08,18.17,18.075,18.13,18.13,0.95%,639769
+2023/3/10,18.32,18.52,18.31,18.519,18.519,2.15%,547151
+2023/3/13,18.82,18.957,18.78,18.945,18.945,2.30%,1205723
+2023/3/14,18.9,18.915,18.76,18.84,18.84,-0.55%,676223
+2023/3/15,19.05,19.19,18.91,18.98,18.98,0.74%,1030028
+2023/3/16,19.13,19.13,18.95,19.02,19.02,0.21%,725904
+2023/3/17,19.27,19.69,19.26,19.57,19.57,2.89%,1228038
+2023/3/20,19.63,19.655,19.469,19.59,19.59,0.10%,847141
+2023/3/21,19.45,19.46,19.17,19.2,19.2,-1.99%,1249029
+2023/3/22,19.21,19.6,19.2,19.535,19.535,1.74%,1360392
+2023/3/23,19.6,19.83,19.565,19.79,19.79,1.31%,714760
+2023/3/24,19.76,19.81,19.56,19.56,19.56,-1.16%,1235611
+2023/3/27,19.31,19.402,19.26,19.38,19.38,-0.92%,746763
+2023/3/28,19.42,19.56,19.41,19.54,19.54,0.83%,310207
+2023/3/29,19.45,19.521,19.41,19.43,19.43,-0.56%,552436
+2023/3/30,19.46,19.642,19.45,19.615,19.615,0.95%,263133
+2023/3/31,19.6,19.64,19.479,19.51,19.51,-0.54%,257943
+2023/4/3,19.59,19.71,19.535,19.655,19.655,0.74%,352954
+2023/4/4,19.67,20.05,19.67,20.01,20.01,1.81%,616583
+2023/4/5,20.07,20.11,19.91,20,20,-0.05%,757695
+2023/4/6,19.92,19.946,19.81,19.865,19.865,-0.68%,314314
+2023/4/10,19.73,19.74,19.62,19.72,19.72,-0.73%,358287
+2023/4/11,19.81,19.87,19.78,19.85,19.85,0.66%,469081
+2023/4/12,19.98,19.99,19.829,19.93,19.93,0.40%,310280
+2023/4/13,20.21,20.28,20.14,20.21,20.21,1.40%,369082
+2023/4/14,20.04,20.07,19.729,19.86,19.86,-1.73%,574661
+2023/4/17,19.81,19.81,19.62,19.765,19.765,-0.48%,351032
+2023/4/18,19.74,19.92,19.72,19.84,19.84,0.38%,312090
+2023/4/19,19.64,19.77,19.64,19.75,19.75,-0.45%,313127
+2023/4/20,19.83,19.921,19.799,19.83,19.83,0.41%,247249
+2023/4/21,19.71,19.782,19.53,19.62,19.62,-1.06%,416152
+2023/4/24,19.62,19.71,19.55,19.7,19.7,0.41%,435101
+2023/4/25,19.7,19.835,19.64,19.79,19.79,0.46%,340761
+2023/4/26,19.88,19.88,19.64,19.68,19.68,-0.56%,215664
+2023/4/27,19.6,19.701,19.54,19.685,19.685,0.03%,401947
+2023/4/28,19.69,19.741,19.624,19.69,19.69,0.03%,359425
+2023/5/1,19.82,19.84,19.59,19.59,19.59,-0.51%,400222
+2023/5/2,19.67,19.99,19.669,19.97,19.97,1.94%,1081600
+2023/5/3,19.99,20.15,19.92,20.14,20.14,0.85%,871971
+2023/5/4,20.13,20.38,20.12,20.29,20.29,0.74%,599300
+2023/5/5,19.89,19.99,19.79,19.98,19.98,-1.53%,794874
+2023/5/8,20.02,20.088,19.98,20.01,20.01,0.15%,614854
+2023/5/9,20.05,20.17,20.04,20.15,20.15,0.70%,764551
+2023/5/10,20.14,20.2,20.02,20.11,20.11,-0.20%,1223627
+2023/5/11,20.08,20.12,19.92,19.95,19.95,-0.80%,966936
+2023/5/12,19.98,20.02,19.89,19.9,19.9,-0.25%,597897
+2023/5/15,19.95,20.02,19.94,19.95,19.95,0.25%,443098
+2023/5/16,19.89,19.91,19.657,19.71,19.71,-1.20%,651542
+2023/5/17,19.65,19.65,19.56,19.635,19.635,-0.38%,715268
+2023/5/18,19.41,19.425,19.325,19.37,19.37,-1.35%,813885
+2023/5/19,19.42,19.64,19.379,19.565,19.565,1.01%,594661
+2023/5/22,19.53,19.59,19.5,19.53,19.53,-0.18%,683902
+2023/5/23,19.49,19.575,19.449,19.55,19.55,0.10%,823994
+2023/5/24,19.56,19.56,19.375,19.39,19.39,-0.82%,1083643
+2023/5/25,19.31,19.32,19.192,19.21,19.21,-0.93%,708610
+2023/5/26,19.28,19.32,19.195,19.27,19.27,0.31%,457270
+2023/5/30,19.36,19.435,19.31,19.4,19.4,0.67%,583326
+2023/5/31,19.43,19.55,19.42,19.43,19.43,0.15%,836797
+2023/6/1,19.48,19.625,19.48,19.58,19.58,0.77%,505619
+2023/6/2,19.55,19.56,19.285,19.29,19.29,-1.48%,855122
+2023/6/5,19.26,19.44,19.26,19.41,19.41,0.62%,580673
+2023/6/6,19.44,19.468,19.35,19.42,19.42,0.05%,1382935
+2023/6/7,19.38,19.495,19.19,19.19,19.19,-1.18%,603807
+2023/6/8,19.39,19.5,19.39,19.445,19.445,1.33%,498007
+2023/6/9,19.43,19.471,19.37,19.39,19.39,-0.28%,655003
+2023/6/12,19.37,19.39,19.293,19.39,19.39,0.00%,459718
+2023/6/13,19.41,19.44,19.205,19.23,19.23,-0.83%,695524
+2023/6/14,19.36,19.388,19.209,19.26,19.26,0.16%,717569
+2023/6/15,19.21,19.4,19.21,19.39,19.39,0.67%,714464
+2023/6/16,19.38,19.455,19.339,19.35,19.35,-0.21%,778553
+2023/6/20,19.19,19.19,19.105,19.16,19.16,-0.98%,619758
+2023/6/21,19.09,19.175,18.99,19.14,19.14,-0.10%,572082
+2023/6/22,19,19.071,18.93,18.95,18.95,-0.99%,1523630
+2023/6/23,19.15,19.18,18.98,19,19,0.26%,418913
+2023/6/26,19.09,19.09,19.015,19.03,19.03,0.16%,432051
+2023/6/27,19.08,19.1,18.91,18.93,18.93,-0.53%,623362
+2023/6/28,18.89,18.94,18.84,18.89,18.89,-0.21%,1031578
+2023/6/29,18.75,18.925,18.73,18.88,18.88,-0.05%,762510
+2023/6/30,18.93,19.025,18.9,19.01,19.01,0.69%,445135
+2023/7/3,19.03,19.14,19.015,19.02,19.02,0.05%,502584
+2023/7/5,19.11,19.12,18.959,18.96,18.96,-0.32%,574100
+2023/7/6,18.92,18.94,18.83,18.9,18.9,-0.32%,621583
+2023/7/7,19,19.141,19,19.04,19.04,0.74%,594036
+2023/7/10,19,19.07,19,19.05,19.05,0.05%,325974
+2023/7/11,19.13,19.151,19.09,19.12,19.12,0.37%,612906
+2023/7/12,19.3,19.39,19.3,19.38,19.38,1.36%,558676
+2023/7/13,19.4,19.411,19.345,19.4,19.4,0.10%,410333
+2023/7/14,19.36,19.42,19.309,19.35,19.35,-0.26%,487995
+2023/7/17,19.29,19.36,19.26,19.34,19.34,-0.05%,380767
+2023/7/18,19.48,19.64,19.433,19.58,19.58,1.24%,638857
+2023/7/19,19.56,19.59,19.5,19.57,19.57,-0.05%,432427
+2023/7/20,19.58,19.585,19.45,19.49,19.49,-0.41%,754656
+2023/7/21,19.41,19.44,19.37,19.41,19.41,-0.41%,447565
+2023/7/24,19.42,19.43,19.33,19.34,19.34,-0.36%,663586
+2023/7/25,19.38,19.45,19.32,19.435,19.435,0.49%,307078
+2023/7/26,19.47,19.57,19.44,19.53,19.53,0.49%,903797
+2023/7/27,19.36,19.36,19.225,19.23,19.23,-1.54%,838058
+2023/7/28,19.35,19.425,19.32,19.38,19.38,0.78%,637443
+2023/7/31,19.44,19.515,19.43,19.43,19.43,0.26%,476194
+2023/8/1,19.27,19.33,19.21,19.24,19.24,-0.98%,807198
+2023/8/2,19.25,19.265,19.125,19.15,19.15,-0.47%,624885
+2023/8/3,19.12,19.18,19.12,19.13,19.13,-0.10%,553060
+2023/8/4,19.21,19.27,19.175,19.2,19.2,0.37%,585015
+2023/8/7,19.2,19.2,19.115,19.165,19.165,-0.18%,408691
+2023/8/8,19.05,19.11,19.03,19.045,19.045,-0.63%,587815
+2023/8/9,19.05,19.07,18.95,18.95,18.95,-0.50%,687326
+2023/8/10,19,19.05,18.925,18.94,18.94,-0.05%,509163
+2023/8/11,18.94,19.01,18.92,18.93,18.93,-0.05%,397451
+2023/8/14,18.85,18.93,18.83,18.88,18.88,-0.26%,434926
+2023/8/15,18.83,18.91,18.81,18.83,18.83,-0.26%,812648
+2023/8/16,18.82,18.86,18.713,18.73,18.73,-0.53%,847914
+2023/8/17,18.82,18.82,18.65,18.69,18.69,-0.21%,940500
+2023/8/18,18.75,18.77,18.67,18.69,18.69,0.00%,752756
+2023/8/21,18.75,18.75,18.653,18.74,18.74,0.27%,451993
+2023/8/22,18.74,18.79,18.69,18.775,18.775,0.19%,474195
+2023/8/23,18.9,19,18.88,18.97,18.97,1.04%,697994
+2023/8/24,18.95,19.029,18.915,18.96,18.96,-0.05%,511291
+2023/8/25,18.93,19.01,18.835,18.93,18.93,-0.16%,955346
+2023/8/28,18.95,19.056,18.925,18.99,18.99,0.32%,656498
+2023/8/29,18.99,19.18,18.97,19.18,19.18,1.00%,627887
+2023/8/30,19.25,19.285,19.22,19.23,19.23,0.26%,491390
+2023/8/31,19.24,19.24,19.18,19.2,19.2,-0.16%,653713
+2023/9/1,19.27,19.31,19.14,19.21,19.21,0.05%,345608
+2023/9/5,19.13,19.13,19.05,19.06,19.06,-0.78%,549132
+2023/9/6,19.01,19.084,18.95,18.965,18.965,-0.50%,788871
+2023/9/7,19.01,19.015,18.965,18.99,18.99,0.13%,459269
+2023/9/8,19.02,19.085,18.972,18.98,18.98,-0.05%,335980
+2023/9/11,19.08,19.095,19.01,19.02,19.02,0.21%,489366
+2023/9/12,18.88,18.944,18.88,18.92,18.92,-0.53%,343927
+2023/9/13,18.94,18.955,18.875,18.89,18.89,-0.16%,802915
+2023/9/14,18.83,18.915,18.8,18.88,18.88,-0.05%,604888
+2023/9/15,19.04,19.095,19.01,19.01,19.01,0.69%,936922
+2023/9/18,19.07,19.13,19.025,19.12,19.12,0.58%,568905
+2023/9/19,19.14,19.15,19.09,19.12,19.12,0.00%,311213
+2023/9/20,19.13,19.27,19.12,19.12,19.12,0.00%,766522
+2023/9/21,18.97,19.03,18.95,18.98,18.98,-0.73%,579003
+2023/9/22,19.05,19.08,19.035,19.04,19.04,0.32%,340541
+2023/9/25,19.03,19.055,18.94,18.94,18.94,-0.53%,619447
+2023/9/26,18.85,18.888,18.782,18.79,18.79,-0.79%,824170
+2023/9/27,18.69,18.69,18.525,18.57,18.57,-1.17%,855476
+2023/9/28,18.55,18.555,18.38,18.46,18.46,-0.59%,669507
+2023/9/29,18.55,18.555,18.262,18.28,18.28,-0.98%,1172115
+2023/10/2,18.15,18.17,18.07,18.09,18.09,-1.04%,630699
+2023/10/3,18.03,18.13,18,18.04,18.04,-0.28%,947714
+2023/10/4,18.05,18.07,17.97,18.04,18.04,0.00%,1343985
+2023/10/5,17.99,18.024,17.95,18,18,-0.22%,1627661
+2023/10/6,18.04,18.154,17.97,18.09,18.09,0.50%,1123931
+2023/10/9,18.26,18.43,18.25,18.42,18.42,1.82%,642108
+2023/10/10,18.36,18.42,18.34,18.39,18.39,-0.16%,976764
+2023/10/11,18.5,18.565,18.48,18.54,18.54,0.82%,1410203
+2023/10/12,18.57,18.575,18.47,18.47,18.47,-0.38%,673494
+2023/10/13,18.87,19.1,18.843,19.06,19.06,3.19%,945505
+2023/10/16,18.96,19.018,18.94,18.99,18.99,-0.37%,462091
+2023/10/17,19.03,19.1,18.984,19.01,19.01,0.11%,827756
+2023/10/18,19.3,19.415,19.17,19.29,19.29,1.47%,1123664
+2023/10/19,19.31,19.56,19.285,19.53,19.53,1.24%,954090
+2023/10/20,19.57,19.755,19.53,19.585,19.585,0.28%,1065933
+2023/10/23,19.57,19.575,19.485,19.52,19.52,-0.33%,694060
+2023/10/24,19.43,19.555,19.38,19.51,19.51,-0.05%,858727
+2023/10/25,19.56,19.65,19.42,19.595,19.595,0.44%,1643350
+2023/10/26,19.55,19.671,19.501,19.63,19.63,0.18%,1123813
+2023/10/27,19.61,19.879,19.57,19.86,19.86,1.17%,1479993
+2023/10/30,19.8,19.8,19.71,19.73,19.73,-0.65%,659800
+2023/10/31,19.75,19.855,19.575,19.63,19.63,-0.51%,773308
+2023/11/1,19.62,19.73,19.48,19.57,19.57,-0.31%,1066133
+2023/11/2,19.65,19.65,19.575,19.65,19.65,0.41%,2256797
+2023/11/3,19.67,19.785,19.67,19.7,19.7,0.25%,1426276
+2023/11/6,19.63,19.65,19.56,19.56,19.56,-0.71%,701281
+2023/11/7,19.44,19.485,19.39,19.48,19.48,-0.41%,626618
+2023/11/8,19.42,19.42,19.26,19.29,19.29,-0.98%,696556
+2023/11/9,19.31,19.441,19.299,19.35,19.35,0.31%,822596
+2023/11/10,19.26,19.26,19.125,19.15,19.15,-1.03%,519940
+2023/11/13,19.14,19.28,19.11,19.25,19.25,0.52%,959972
+2023/11/14,19.38,19.49,19.38,19.43,19.43,0.94%,734278
+2023/11/15,19.42,19.42,19.34,19.37,19.37,-0.31%,578112
+2023/11/16,19.5,19.66,19.5,19.58,19.58,1.08%,741203
+2023/11/17,19.63,19.64,19.57,19.58,19.58,0.00%,507929
+2023/11/20,19.45,19.57,19.435,19.56,19.56,-0.10%,709926
+2023/11/21,19.8,19.855,19.745,19.76,19.76,1.02%,819739
+2023/11/22,19.77,19.81,19.655,19.685,19.685,-0.38%,709024
+2023/11/24,19.8,19.815,19.751,19.79,19.79,0.53%,383902
+2023/11/27,19.89,19.93,19.835,19.93,19.93,0.71%,737694
+2023/11/28,20.05,20.205,20.01,20.185,20.185,1.28%,823654
+2023/11/29,20.18,20.27,20.165,20.23,20.23,0.22%,746650
+2023/11/30,20.16,20.185,20.095,20.13,20.13,-0.49%,771802
+2023/12/1,20.15,20.52,20.135,20.47,20.47,1.69%,991500
+2023/12/4,20.23,20.31,19.98,20.05,20.05,-2.05%,2006830
+2023/12/5,20.02,20.04,19.88,19.97,19.97,-0.40%,891670
+2023/12/6,20.1,20.105,20.005,20.04,20.04,0.35%,956409
+2023/12/7,20.1,20.12,19.982,20.07,20.07,0.15%,1068301
+2023/12/8,19.84,19.924,19.729,19.8,19.8,-1.35%,1102786
+2023/12/11,19.68,19.68,19.54,19.58,19.58,-1.11%,812254
+2023/12/12,19.61,19.625,19.555,19.57,19.57,-0.05%,1130965
+2023/12/13,19.61,20.015,19.57,20.01,20.01,2.25%,1100981
+2023/12/14,20.14,20.25,20.065,20.14,20.14,0.65%,1099375
+2023/12/15,20.11,20.155,19.93,19.96,19.96,-0.89%,1232380
+2023/12/18,20.01,20.11,19.981,20.03,20.03,0.35%,599198
+2023/12/19,20.09,20.235,20.07,20.18,20.18,0.75%,1023496
+2023/12/20,20.12,20.15,20.07,20.08,20.08,-0.50%,535649
+2023/12/21,20.14,20.23,20.14,20.21,20.21,0.65%,710400
+2023/12/22,20.44,20.47,20.285,20.3,20.3,0.45%,557701
+2023/12/26,20.38,20.46,20.32,20.46,20.46,0.79%,516462
+2023/12/27,20.45,20.605,20.435,20.55,20.55,0.44%,558392
+2023/12/28,20.51,20.584,20.425,20.43,20.43,-0.58%,837437
+2023/12/29,20.37,20.45,20.36,20.39,20.39,-0.20%,557434
+2024/1/2,20.42,20.475,20.33,20.34,20.34,-0.25%,551901
+2024/1/3,20.15,20.25,20.078,20.19,20.19,-0.74%,957447
+2024/1/4,20.18,20.25,20.135,20.195,20.195,0.02%,897584
+2024/1/5,20.25,20.401,20.17,20.2,20.2,0.02%,584977
+2024/1/8,19.97,20.14,19.97,20.05,20.05,-0.74%,565718
+2024/1/9,20.13,20.14,20.031,20.05,20.05,0.00%,600981
+2024/1/10,20.07,20.1,19.975,20,20,-0.25%,621560
+2024/1/11,20.07,20.12,19.91,20.05,20.05,0.25%,720932
+2024/1/12,20.34,20.385,20.185,20.24,20.24,0.95%,457081
+2024/1/16,20.18,20.19,20.018,20.06,20.06,-0.89%,493325
+2024/1/17,19.99,20,19.792,19.83,19.83,-1.15%,676463
+2024/1/18,19.89,20,19.88,20,20,0.86%,682210
+2024/1/19,20.08,20.08,20,20.05,20.05,0.25%,940778
+2024/1/22,19.98,20.032,19.94,19.97,19.97,-0.40%,508500
+2024/1/23,19.98,20.079,19.98,20.06,20.06,0.45%,1301783
+2024/1/24,20.1,20.1,19.885,19.9,19.9,-0.80%,1041200
+2024/1/25,19.99,20.02,19.895,19.97,19.97,0.35%,890432
+2024/1/26,19.98,19.99,19.93,19.95,19.95,-0.10%,502408
+2024/1/29,20.099,20.12,19.975,20.09,20.09,0.70%,592449
+2024/1/30,20.23,20.25,20.06,20.12,20.12,0.15%,802404
+2024/1/31,20.2,20.325,20.08,20.11,20.11,-0.05%,1023760
+2024/2/1,20.23,20.41,20.175,20.31,20.31,0.99%,950592
+2024/2/2,20.08,20.155,20.047,20.13,20.13,-0.89%,633765
+2024/2/5,19.95,20.04,19.928,20.01,20.01,-0.60%,1335172
+2024/2/6,20.05,20.159,20.039,20.13,20.13,0.60%,788024
+2024/2/7,20.11,20.21,20.09,20.11,20.11,-0.10%,463678
+2024/2/8,20.04,20.12,20.04,20.1,20.1,-0.05%,457381
+2024/2/9,20.01,20.03,19.97,20.02,20.02,-0.40%,582986
+2024/2/12,19.91,19.982,19.89,19.96,19.96,-0.30%,536167
+2024/2/13,19.78,19.78,19.678,19.7,19.7,-1.30%,628692
+2024/2/14,19.67,19.73,19.618,19.69,19.69,-0.05%,464513
+2024/2/15,19.8,19.85,19.755,19.81,19.81,0.61%,611389
+2024/2/16,19.74,19.92,19.73,19.88,19.88,0.35%,644088
+2024/2/20,20.07,20.07,20,20.01,20.01,0.65%,499299
+2024/2/21,20.05,20.065,19.948,20.02,20.02,0.05%,570164
+2024/2/22,20.01,20.026,19.965,20.01,20.01,-0.05%,669067
+2024/2/23,20.01,20.18,20.005,20.13,20.13,0.60%,641835
+2024/2/26,20.04,20.106,20.02,20.08,20.08,-0.25%,399685
+2024/2/27,20.14,20.142,20.05,20.06,20.06,-0.10%,454757
+2024/2/28,20.1,20.116,20.07,20.1,20.1,0.20%,277794
+2024/2/29,20.24,20.27,20.194,20.21,20.21,0.55%,510660
+2024/3/1,20.3,20.64,20.21,20.59,20.59,1.88%,826429
+2024/3/4,20.72,20.951,20.695,20.92,20.92,1.60%,903289
+2024/3/5,21.08,21.15,20.99,21.06,21.06,0.67%,894083
+2024/3/6,21.15,21.275,21.08,21.21,21.21,0.71%,984317
+2024/3/7,21.295,21.36,21.24,21.35,21.35,0.66%,650001
+2024/3/8,21.45,21.7,21.41,21.52,21.52,0.80%,870700
+2024/3/11,21.54,21.6,21.51,21.56,21.56,0.19%,464320
+2024/3/12,21.39,21.411,21.26,21.32,21.32,-1.11%,534890
+2024/3/13,21.41,21.55,21.39,21.48,21.48,0.75%,610836
+2024/3/14,21.39,21.4,21.285,21.38,21.38,-0.47%,602355
+2024/3/15,21.35,21.416,21.305,21.31,21.31,-0.33%,671344
+2024/3/18,21.31,21.36,21.295,21.36,21.36,0.23%,587728
+2024/3/19,21.32,21.33,21.245,21.32,21.32,-0.19%,512598
+2024/3/20,21.27,21.63,21.26,21.57,21.57,1.17%,742127
+2024/3/21,21.76,21.76,21.42,21.56,21.56,-0.05%,736025
+2024/3/22,21.5,21.548,21.329,21.39,21.39,-0.79%,509734
+2024/3/25,21.49,21.55,21.45,21.46,21.46,0.33%,623337
+2024/3/26,21.63,21.65,21.468,21.53,21.53,0.33%,650958
+2024/3/27,21.61,21.695,21.59,21.67,21.67,0.65%,533589
+2024/3/28,21.83,21.99,21.765,21.96,21.96,1.34%,797505
+2024/4/1,22.27,22.28,22.025,22.18,22.18,1.00%,964422
+2024/4/2,22.31,22.53,22.248,22.52,22.52,1.53%,1172504
+2024/4/3,22.49,22.715,22.46,22.7,22.7,0.80%,793102
+2024/4/4,22.63,22.782,22.538,22.58,22.58,-0.53%,1251700
+2024/4/5,22.68,23.03,22.65,22.97,22.97,1.73%,1087163
+2024/4/8,23.06,23.144,22.912,23.1,23.1,0.57%,948792
+2024/4/9,23.25,23.36,23.115,23.24,23.24,0.61%,1023976
+2024/4/10,23,23.25,22.92,23.02,23.02,-0.95%,1766473
+2024/4/11,23.16,23.47,23.05,23.45,23.45,1.87%,1107195
+2024/4/12,23.68,24.03,23.08,23.15,23.15,-1.28%,2090619
+2024/4/15,23.27,23.6,22.98,23.58,23.58,1.86%,1283381
+2024/4/16,23.5,23.702,23.365,23.61,23.61,0.13%,1378184
+2024/4/17,23.61,23.68,23.33,23.44,23.44,-0.72%,1405423
+2024/4/18,23.64,23.65,23.42,23.53,23.53,0.38%,1377985
+2024/4/19,23.53,23.74,23.5,23.6,23.6,0.30%,1310910
+2024/4/22,23.11,23.165,22.98,23.03,23.03,-2.42%,824584
+2024/4/23,22.86,23.05,22.83,22.96,22.96,-0.30%,746065
+2024/4/24,22.94,23.1,22.89,22.92,22.92,-0.17%,602196
+2024/4/25,22.9,23.175,22.89,23.06,23.06,0.61%,1195014
+2024/4/26,23.13,23.17,23.01,23.12,23.12,0.26%,676637
+2024/4/29,23.07,23.19,22.99,23.08,23.08,-0.17%,945317
+2024/4/30,22.79,22.86,22.62,22.62,22.62,-1.99%,1169842
+2024/5/1,22.75,23,22.71,22.83,22.83,0.93%,993994
+2024/5/2,22.63,22.82,22.58,22.76,22.76,-0.31%,1006357
+2024/5/3,22.73,22.758,22.51,22.75,22.75,-0.04%,1256784
+2024/5/6,22.98,23.05,22.908,22.98,22.98,1.01%,967130
+2024/5/7,22.9,22.95,22.838,22.87,22.87,-0.48%,459756
+2024/5/8,22.8,22.93,22.8,22.8,22.8,-0.31%,339139
+2024/5/9,22.89,23.17,22.89,23.17,23.17,1.62%,537604
+2024/5/10,23.4,23.45,23.285,23.36,23.36,0.82%,398718
+2024/5/13,23.19,23.208,23.05,23.09,23.09,-1.16%,766214
+2024/5/14,23.21,23.315,23.17,23.29,23.29,0.87%,480924
+2024/5/15,23.38,23.62,23.245,23.59,23.59,1.29%,883796
+2024/5/16,23.49,23.551,23.44,23.49,23.49,-0.42%,289332
+2024/5/17,23.73,23.9,23.68,23.87,23.87,1.62%,734740
+2024/5/20,23.9,24.085,23.82,23.98,23.98,0.46%,762101
+2024/5/21,23.99,24.051,23.89,23.94,23.94,-0.17%,670266
+2024/5/22,23.85,23.85,23.467,23.52,23.52,-1.75%,484921
+2024/5/23,23.37,23.41,23.03,23.03,23.03,-2.08%,1305422
+2024/5/24,23.16,23.19,23.04,23.07,23.07,0.17%,713294
+2024/5/28,23.32,23.34,23.2,23.3,23.3,1.00%,881603
+2024/5/29,23.17,23.19,23.075,23.08,23.08,-0.94%,944669
+2024/5/30,23.15,23.221,23.115,23.13,23.13,0.22%,914415
+2024/5/31,23.25,23.275,22.924,23,23,-0.56%,1662110
+2024/6/3,23.05,23.26,23.025,23.19,23.19,0.83%,1676709
+2024/6/4,23.08,23.09,22.88,23,23,-0.82%,1451258
+2024/6/5,23.13,23.291,23.06,23.25,23.25,1.09%,1389623
+2024/6/6,23.31,23.49,23.299,23.42,23.42,0.73%,1203094
+2024/6/7,22.98,22.98,22.6,22.61,22.61,-3.46%,1769656
+2024/6/10,22.75,22.86,22.725,22.8,22.8,0.84%,1200353
+2024/6/11,22.84,22.89,22.77,22.87,22.87,0.31%,435969
+2024/6/12,23.12,23.12,22.875,22.92,22.92,0.22%,1433831
+2024/6/13,22.91,22.95,22.67,22.74,22.74,-0.79%,964358
+2024/6/14,23,23.07,22.95,23.03,23.03,1.28%,1045414
+2024/6/17,22.94,22.981,22.81,22.91,22.91,-0.52%,16761777
+2024/6/18,22.89,23.05,22.86,23.02,23.02,0.48%,1041423
+2024/6/20,23.11,23.365,23.09,23.29,23.29,1.17%,1120154
+2024/6/21,23.27,23.27,22.88,22.93,22.93,-1.55%,1582766
+2024/6/24,23.03,23.06,22.98,23.04,23.04,0.48%,817561
+2024/6/25,22.96,22.995,22.87,22.91,22.91,-0.56%,707153
+2024/6/26,22.69,22.76,22.66,22.7,22.7,-0.92%,780551
+2024/6/27,22.94,23.02,22.915,22.98,22.98,1.23%,800222
+2024/6/28,23.04,23.05,22.94,22.96,22.96,-0.09%,701779
+2024/7/1,22.98,23.05,22.91,23.03,23.03,0.30%,1003862
+2024/7/2,23.01,23.07,22.925,23.01,23.01,-0.09%,1291130
+2024/7/3,23.21,23.37,23.21,23.27,23.27,1.13%,1019630
+2024/7/5,23.45,23.64,23.45,23.6,23.6,1.42%,1525579
+2024/7/8,23.47,23.501,23.22,23.3,23.3,-1.27%,1715108
+2024/7/9,23.34,23.42,23.201,23.345,23.345,0.19%,1443045
+2024/7/10,23.5,23.57,23.415,23.42,23.42,0.32%,1318211
+2024/7/11,23.78,23.94,23.67,23.83,23.83,1.75%,1438932
+2024/7/12,23.72,23.885,23.7,23.84,23.84,0.04%,1147122
+2024/7/15,23.87,24.091,23.82,23.92,23.92,0.34%,1252975
+2024/7/16,24.08,24.385,24.07,24.38,24.38,1.92%,1478582
+2024/7/17,24.44,24.53,24.215,24.27,24.27,-0.45%,1578945
+2024/7/18,24.31,24.381,24.092,24.13,24.13,-0.58%,1360905
+2024/7/19,23.66,23.79,23.65,23.7,23.7,-1.78%,904597
+2024/7/22,23.68,23.705,23.546,23.69,23.69,-0.04%,1071390
+2024/7/23,23.78,23.795,23.705,23.77,23.77,0.34%,980841
+2024/7/24,23.88,24.026,23.68,23.68,23.68,-0.38%,1372495
+2024/7/25,23.41,23.42,23.235,23.32,23.32,-1.52%,1464258
+2024/7/26,23.51,23.61,23.48,23.56,23.56,1.03%,1352503
+2024/7/29,23.58,23.661,23.422,23.54,23.54,-0.08%,1318086
+2024/7/30,23.66,23.815,23.54,23.78,23.78,1.02%,1154798
+2024/7/31,23.9,24.206,23.9,24.19,24.19,1.72%,756718
+2024/8/1,24.23,24.3,24.04,24.11,24.11,-0.33%,1101271
+2024/8/2,24.36,24.44,23.81,24.072,24.072,-0.16%,1447357
+2024/8/5,23.57,23.83,23.53,23.77,23.77,-1.25%,1379860
+2024/8/6,23.67,23.73,23.52,23.58,23.58,-0.80%,734369
+2024/8/7,23.72,23.74,23.54,23.55,23.55,-0.13%,592377
+2024/8/8,23.8,23.951,23.78,23.92,23.92,1.57%,628401
+2024/8/9,24.02,24.06,23.91,23.99,23.99,0.29%,685553
+2024/8/12,24.16,24.415,24.15,24.4,24.4,1.71%,781059
+2024/8/13,24.38,24.44,24.315,24.37,24.37,-0.12%,367770
+2024/8/14,24.21,24.29,24.08,24.16,24.16,-0.86%,406368
+2024/8/15,24.19,24.31,24.055,24.24,24.24,0.33%,803486
+2024/8/16,24.56,24.785,24.47,24.78,24.78,2.23%,922290
+2024/8/19,24.6,24.769,24.55,24.74,24.74,-0.16%,521000
+2024/8/20,24.98,24.99,24.695,24.84,24.84,0.40%,782834
+2024/8/21,24.79,24.88,24.635,24.81,24.81,-0.12%,749108
+2024/8/22,24.62,24.62,24.39,24.5,24.5,-1.25%,878512
+2024/8/23,24.7,24.865,24.639,24.8,24.8,1.22%,911349
+2024/8/26,24.95,24.95,24.799,24.86,24.86,0.24%,744508
+2024/8/27,24.76,24.95,24.75,24.93,24.93,0.28%,641786
+2024/8/28,24.8,24.8,24.655,24.76,24.76,-0.68%,697438
+2024/8/29,24.79,24.961,24.79,24.89,24.89,0.53%,882598
+2024/8/30,24.85,24.875,24.635,24.7,24.7,-0.76%,949561
+2024/9/3,24.62,24.626,24.42,24.6,24.6,-0.40%,1165831
+2024/9/4,24.56,24.683,24.515,24.63,24.63,0.12%,932341
+2024/9/5,24.86,24.89,24.725,24.82,24.82,0.77%,1080730
+2024/9/6,24.76,24.865,24.535,24.64,24.64,-0.73%,1460283
+2024/9/9,24.71,24.75,24.619,24.75,24.75,0.45%,660298
+2024/9/10,24.83,24.86,24.695,24.86,24.86,0.44%,461218
+2024/9/11,24.77,24.885,24.695,24.82,24.82,-0.16%,511627
+2024/9/12,25.06,25.261,25.05,25.26,25.26,1.77%,910848
+2024/9/13,25.44,25.535,25.41,25.51,25.51,0.99%,843060
+2024/9/16,25.52,25.57,25.44,25.49,25.49,-0.08%,448666
+2024/9/17,25.43,25.5,25.285,25.35,25.35,-0.55%,811971
+2024/9/18,25.46,25.675,25.15,25.18,25.18,-0.67%,969307
+2024/9/19,25.46,25.595,25.37,25.55,25.55,1.47%,493063
+2024/9/20,25.77,25.925,25.7,25.89,25.89,1.33%,715346
+2024/9/23,25.98,26.015,25.93,25.94,25.94,0.19%,478634
+2024/9/24,26.02,26.31,25.99,26.29,26.29,1.35%,682897
+2024/9/25,26.32,26.345,26.16,26.27,26.27,-0.08%,628785
+2024/9/26,26.32,26.435,26.21,26.4,26.4,0.49%,880090
+2024/9/27,26.33,26.37,26.09,26.19,26.19,-0.80%,988695
+2024/9/30,26.07,26.09,25.92,25.97,25.97,-0.84%,865717
+2024/10/1,26.22,26.395,26.19,26.26,26.26,1.12%,1071075
+2024/10/2,26.26,26.3,26.08,26.24,26.24,-0.08%,719769
+2024/10/3,26.16,26.28,26.06,26.24,26.24,0.00%,705556
+2024/10/4,26.19,26.36,26.09,26.19,26.19,-0.19%,784484
+2024/10/7,26.15,26.17,26.06,26.09,26.09,-0.38%,613612
+2024/10/8,26.07,26.082,25.715,25.89,25.89,-0.77%,1251935
+2024/10/9,25.78,25.845,25.72,25.76,25.76,-0.50%,707252
+2024/10/10,25.84,25.97,25.82,25.96,25.96,0.78%,1312745
+2024/10/11,26.13,26.28,26.13,26.22,26.22,1.00%,765883
+2024/10/14,26.21,26.27,26.1,26.18,26.18,-0.15%,569926
+2024/10/15,26.19,26.35,26.135,26.27,26.27,0.34%,601328
+2024/10/16,26.47,26.51,26.33,26.42,26.42,0.57%,509360
+2024/10/17,26.46,26.615,26.46,26.56,26.56,0.53%,622691
+2024/10/18,26.73,26.865,26.72,26.86,26.86,1.13%,563403
+2024/10/21,27.02,27.055,26.798,26.86,26.86,0.00%,895643
+2024/10/22,27.06,27.14,26.99,27.13,27.13,1.01%,834126
+2024/10/23,27.06,27.06,26.745,26.8,26.8,-1.22%,915728
+2024/10/24,27.08,27.08,26.875,27.02,27.02,0.82%,841115
+2024/10/25,26.94,27.095,26.91,27.07,27.07,0.19%,473517
+2024/10/28,27.05,27.105,27.035,27.07,27.07,0.00%,486635
+2024/10/29,27.21,27.39,27.18,27.36,27.36,1.07%,569762
+2024/10/30,27.45,27.545,27.36,27.51,27.51,0.55%,820173
+2024/10/31,27.32,27.32,26.958,27.1,27.1,-1.49%,937540
+2024/11/1,27.2,27.245,26.985,27,27,-0.37%,920329
+2024/11/4,27.07,27.106,26.965,27.03,27.03,0.11%,538038
+2024/11/5,27.14,27.155,26.985,27.09,27.09,0.22%,645692
+2024/11/6,26.25,26.443,26.188,26.26,26.26,-3.06%,1265988
+2024/11/7,26.54,26.745,26.525,26.7,26.7,1.68%,1128692
+2024/11/8,26.62,26.65,26.49,26.51,26.51,-0.71%,1248060
+2024/11/11,25.94,25.94,25.77,25.89,25.89,-2.34%,898258
+2024/11/12,25.79,25.83,25.59,25.67,25.67,-0.85%,1158995
+2024/11/13,25.8,25.81,25.4,25.4,25.4,-1.05%,1029031
+2024/11/14,25.28,25.435,25.24,25.34,25.34,-0.24%,648026
+2024/11/15,25.39,25.426,25.265,25.3,25.3,-0.16%,415074
+2024/11/18,25.7,25.815,25.7,25.78,25.78,1.90%,398664
+2024/11/19,25.95,26.01,25.877,26,26,0.85%,401133
+2024/11/20,26.06,26.212,26.04,26.14,26.14,0.54%,807453
+2024/11/21,26.33,26.381,26.268,26.36,26.36,0.84%,925690
+2024/11/22,26.54,26.765,26.51,26.7,26.7,1.29%,967442
+2024/11/25,26.11,26.115,25.82,25.93,25.93,-2.88%,1644661
+2024/11/26,25.96,25.99,25.83,25.97,25.97,0.15%,1229750
+2024/11/27,26.19,26.21,26,26.04,26.04,0.27%,1158845
+2024/11/29,26.21,26.275,26.17,26.25,26.25,0.81%,686428
+2024/12/2,26.14,26.149,25.999,26.02,26.02,-0.88%,1205822
+2024/12/3,26.2,26.2,26.02,26.08,26.08,0.23%,780383
+2024/12/4,26.19,26.226,26.128,26.16,26.16,0.31%,1135060
+2024/12/5,26.11,26.124,25.895,25.97,25.97,-0.73%,1157792
+2024/12/6,25.97,26.07,25.92,25.99,25.99,0.08%,915177
+2024/12/9,26.33,26.412,26.227,26.24,26.24,0.96%,742800
+2024/12/10,26.5,26.605,26.498,26.56,26.56,1.22%,678556
+2024/12/11,26.67,26.865,26.62,26.81,26.81,0.94%,2120121
+2024/12/12,26.5,26.54,26.397,26.44,26.44,-1.38%,1496637
+2024/12/13,26.28,26.29,26.12,26.14,26.14,-1.13%,1850185
+2024/12/16,26.24,26.25,26.14,26.17,26.17,0.11%,869719
+2024/12/17,26.07,26.14,26.015,26.08,26.08,-0.34%,850316
+2024/12/18,26.04,26.07,25.54,25.58,25.58,-1.92%,1509853
+2024/12/19,25.63,25.665,25.53,25.63,25.63,0.20%,1498972
+2024/12/20,25.8,25.97,25.795,25.89,25.89,1.01%,1097287
+2024/12/23,25.83,25.84,25.74,25.77,25.77,-0.46%,1360241
+2024/12/24,25.81,25.84,25.745,25.83,25.83,0.23%,435905
+2024/12/26,25.92,26.042,25.895,26,26,0.66%,957285
+2024/12/27,25.8,25.875,25.78,25.81,25.81,-0.73%,936835
+2024/12/30,25.78,25.93,25.62,25.74,25.74,-0.27%,1132779
+2024/12/31,25.77,25.935,25.77,25.89,25.89,0.58%,1158582
+2025/1/2,26.12,26.259,26.11,26.24,26.24,1.35%,987210
+2025/1/3,26.14,26.18,26.03,26.03,26.03,-0.80%,853317
+2025/1/6,25.91,26.065,25.89,26.01,26.01,-0.08%,983631
+2025/1/7,26.25,26.28,26.08,26.15,26.15,0.54%,1438288
+2025/1/8,26.28,26.356,26.147,26.3,26.3,0.57%,1304421
+2025/1/10,26.54,26.63,26.48,26.56,26.56,0.99%,1338124
+2025/1/13,26.33,26.39,26.215,26.28,26.28,-1.05%,1061818
+2025/1/14,26.27,26.42,26.255,26.42,26.42,0.53%,814327
+2025/1/15,26.55,26.615,26.418,26.61,26.61,0.72%,814058
+2025/1/16,26.81,26.884,26.765,26.8,26.8,0.71%,685710
+2025/1/17,26.72,26.823,26.65,26.67,26.67,-0.49%,700236
+2025/1/21,26.95,27.1,26.935,27.07,27.07,1.50%,724964
+2025/1/22,27.19,27.24,27.15,27.21,27.21,0.52%,381287
+2025/1/23,27.12,27.23,27.041,27.18,27.18,-0.11%,607090
+2025/1/24,27.38,27.5,27.34,27.34,27.34,0.59%,523795
+2025/1/27,27.16,27.19,26.95,27.06,27.06,-1.02%,854319
+2025/1/28,27.18,27.295,27.15,27.29,27.29,0.85%,459153
+2025/1/29,27.22,27.24,27.09,27.19,27.19,-0.37%,568468
+2025/1/30,27.5,27.61,27.44,27.59,27.59,1.47%,1145070
+2025/1/31,27.72,27.8,27.575,27.65,27.65,0.22%,1487808
+2025/2/3,27.78,27.94,27.73,27.81,27.81,0.58%,1591181
+2025/2/4,28.07,28.09,27.96,28.09,28.09,1.01%,936798
+2025/2/5,28.29,28.445,28.225,28.26,28.26,0.61%,1596588
+2025/2/6,28.18,28.21,27.97,28.19,28.19,-0.25%,716903
+2025/2/7,28.37,28.485,28.15,28.22,28.22,0.11%,1083588
+2025/2/10,28.67,28.735,28.589,28.68,28.68,1.63%,968127
+2025/2/11,28.62,28.705,28.52,28.6,28.6,-0.28%,1082061
+2025/2/12,28.57,28.701,28.485,28.64,28.64,0.14%,1075276
+2025/2/13,28.71,28.91,28.69,28.91,28.91,0.94%,1016771
+2025/2/14,28.86,28.895,28.385,28.48,28.48,-1.49%,940075
+2025/2/18,28.88,28.985,28.835,28.94,28.94,1.62%,961859
+2025/2/19,28.95,29.02,28.8,28.97,28.97,0.10%,885786
+2025/2/20,28.9,29.08,28.9,28.99,28.99,0.07%,917531
+2025/2/21,28.9,29.04,28.83,28.97,28.97,-0.07%,950632
+2025/2/24,29.04,29.128,28.925,29.12,29.12,0.52%,956449
+2025/2/25,29.05,29.06,28.506,28.75,28.75,-1.27%,884114
+2025/2/26,28.56,28.785,28.53,28.77,28.77,0.07%,798439
+2025/2/27,28.5,28.52,28.296,28.36,28.36,-1.43%,1542998
+2025/2/28,28.1,28.18,27.95,28.18,28.18,-0.63%,1321393
+2025/3/3,28.3,28.55,28.3,28.53,28.53,1.24%,1051253
+2025/3/4,28.795,28.82,28.63,28.79,28.79,0.91%,1235290
+2025/3/5,28.67,28.91,28.66,28.82,28.82,0.10%,1028877
+2025/3/6,28.68,28.83,28.68,28.7,28.7,-0.42%,959973
+2025/3/7,28.83,28.92,28.625,28.71,28.71,0.03%,1074988
+2025/3/10,28.7,28.72,28.414,28.47,28.47,-0.84%,1082997
+2025/3/11,28.72,28.83,28.72,28.79,28.79,1.12%,683458
+2025/3/12,28.75,29.015,28.72,28.93,28.93,0.49%,920713
+2025/3/13,29.06,29.455,29.037,29.44,29.44,1.76%,788765
+2025/3/14,29.6,29.615,29.39,29.45,29.45,0.03%,1188257
+2025/3/17,29.49,29.61,29.32,29.61,29.61,0.54%,902699
+2025/3/18,29.89,29.98,29.842,29.96,29.96,1.18%,634118
+2025/3/19,29.91,30.105,29.86,30.08,30.08,0.40%,715976
+2025/3/20,29.9,30.05,29.855,30.02,30.02,-0.20%,452049
+2025/3/21,29.83,29.91,29.6,29.8,29.8,-0.73%,789809
+2025/3/24,29.85,29.85,29.62,29.66,29.66,-0.47%,803601
+2025/3/25,29.87,29.945,29.765,29.8,29.8,0.47%,689840
+2025/3/26,29.91,29.91,29.72,29.77,29.77,-0.10%,652090
+2025/3/27,29.95,30.185,29.93,30.17,30.17,1.34%,745516
+2025/3/28,30.42,30.456,30.27,30.39,30.39,0.73%,1007588
+2025/3/31,30.77,30.855,30.59,30.84,30.84,1.48%,778229
+2025/4/1,30.94,30.94,30.6,30.78,30.78,-0.19%,655518
+2025/4/2,30.85,30.92,30.75,30.83,30.83,0.16%,611230
+2025/4/3,30.24,30.925,30.17,30.64,30.64,-0.62%,923303
+2025/4/4,30.4,30.4,29.75,29.94,29.94,-2.28%,1678087
+2025/4/7,29.79,29.96,29.17,29.34,29.34,-2.00%,1902897
+2025/4/8,29.72,29.77,29.35,29.44,29.44,0.34%,1044340
+2025/4/9,30.19,30.575,30.068,30.53,30.53,3.70%,1010023
+2025/4/10,30.89,31.335,30.74,31.26,31.26,2.39%,783303
+2025/4/11,31.86,32.01,31.77,31.87,31.87,1.95%,873731
+2025/4/14,31.55,31.735,31.52,31.69,31.69,-0.56%,711031
+2025/4/15,31.84,31.885,31.69,31.87,31.87,0.57%,582797
\ No newline at end of file
diff --git a/PanelTS/ETF/BCD.csv b/PanelTS/ETF/BCD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b7888fb5f29c4b0bb9cd16536f30b2fcf1edce41
--- /dev/null
+++ b/PanelTS/ETF/BCD.csv
@@ -0,0 +1,2022 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/4/3,25.09,25.09,25.09,25.09,19.393,0.36%,901
+2017/4/4,25.09,25.09,25.09,25.09,19.393,0,65
+2017/4/5,25.09,25.09,25.09,25.09,19.393,0,20
+2017/4/6,25.16,25.21,25.137,25.185,19.466,0.38%,1655
+2017/4/7,25.18,25.18,25.18,25.18,19.463,-0.02%,1682
+2017/4/10,25.18,25.18,25.16,25.16,19.447,-0.08%,600
+2017/4/11,25.2,25.31,25.2,25.28,19.54,0.48%,4230
+2017/4/12,25.3,25.31,25.3,25.31,19.563,0.12%,875
+2017/4/13,25.76,25.76,25.43,25.44,19.664,0.51%,1279
+2017/4/17,25.48,25.58,25.42,25.42,19.648,-0.08%,1177
+2017/4/18,25.27,25.27,25.1,25.1,19.401,-1.26%,10241
+2017/4/19,25.13,25.13,25.13,25.13,19.424,0.12%,100
+2017/4/20,24.927,24.93,24.82,24.82,19.184,-1.23%,3600
+2017/4/21,24.82,24.82,24.82,24.82,19.184,0.00%,52
+2017/4/24,25.5,25.5,24.59,24.68,19.076,-0.56%,5462
+2017/4/25,24.75,24.75,24.75,24.75,19.13,0.28%,200
+2017/4/26,24.71,24.776,24.71,24.776,19.15,0.11%,1375
+2017/4/27,24.615,24.62,24.615,24.62,19.03,-0.63%,278
+2017/4/28,24.68,24.68,24.68,24.68,19.076,0.24%,111
+2017/5/1,24.4,25.25,24.4,25.25,19.517,2.31%,2201
+2017/5/2,24.64,24.64,24.61,24.61,19.022,-2.53%,5200
+2017/5/3,24.41,24.44,24.39,24.39,18.852,-0.89%,8402
+2017/5/4,24.07,24.07,23.964,23.964,18.523,-1.75%,2075
+2017/5/5,23.66,23.66,23.66,23.66,18.288,-1.27%,1229
+2017/5/8,23.66,23.66,23.66,23.66,18.288,0.00%,0
+2017/5/9,24,24,24,24,18.551,1.44%,130
+2017/5/10,24.08,24.23,24.05,24.22,18.721,0.92%,5000
+2017/5/11,24.22,24.22,24.22,24.22,18.721,0.00%,10
+2017/5/12,24.33,25.01,24.33,24.35,18.821,0.54%,514
+2017/5/15,24.51,24.51,24.42,24.42,18.875,0.29%,399
+2017/5/16,24.41,24.41,24.36,24.36,18.829,-0.25%,230
+2017/5/17,24.49,24.52,24.49,24.52,18.953,0.66%,617
+2017/5/18,24.52,24.52,24.52,24.52,18.953,0.00%,25
+2017/5/19,24.52,24.52,24.52,24.52,18.953,0.00%,0
+2017/5/22,24.881,24.881,24.881,24.881,19.232,1.47%,150
+2017/5/23,24.97,24.97,24.85,24.85,19.208,-0.12%,1375
+2017/5/24,24.85,24.85,24.85,24.85,19.208,0.00%,0
+2017/5/25,24.55,24.55,24.49,24.49,18.929,-1.45%,54195
+2017/5/26,24.49,24.49,24.49,24.49,18.929,0.00%,0
+2017/5/30,24.49,24.49,24.29,24.29,18.775,-0.82%,800
+2017/5/31,24.49,24.49,24.16,24.19,18.697,-0.41%,10902
+2017/6/1,24.13,24.13,24.086,24.092,18.622,-0.41%,400
+2017/6/2,24.06,24.08,24.06,24.08,18.612,-0.05%,291
+2017/6/5,24.08,24.08,24.08,24.08,18.612,0.00%,0
+2017/6/6,26.47,26.47,24.1,24.12,18.643,0.17%,1437
+2017/6/7,24.12,24.12,24.12,24.12,18.643,0.00%,0
+2017/6/8,24.12,24.12,24.12,24.12,18.643,0.00%,50
+2017/6/9,24.12,24.12,24.12,24.12,18.643,0.00%,85
+2017/6/12,24.12,24.12,24.12,24.12,18.643,0.00%,0
+2017/6/13,23.8,23.88,23.8,23.88,18.458,-1.00%,50100
+2017/6/14,23.92,23.92,23.61,23.61,18.249,-1.13%,200
+2017/6/15,23.61,23.61,23.61,23.61,18.249,0.00%,122
+2017/6/16,23.61,23.61,23.61,23.61,18.249,0.00%,186
+2017/6/19,23.61,23.61,23.61,23.61,18.249,0.00%,1
+2017/6/20,23.39,23.452,23.39,23.452,18.127,-0.67%,312
+2017/6/21,23.452,23.452,23.452,23.452,18.127,0.00%,0
+2017/6/22,23.27,23.3,23.27,23.3,18.01,-0.65%,962
+2017/6/23,23.251,23.28,23.251,23.28,17.994,-0.09%,300
+2017/6/26,23.28,23.28,23.28,23.28,17.994,0.00%,0
+2017/6/27,23.28,23.28,23.28,23.28,17.994,0.00%,0
+2017/6/28,23.28,23.28,23.28,23.28,17.994,0.00%,0
+2017/6/29,23.28,23.28,23.28,23.28,17.994,0.00%,71
+2017/6/30,24.15,24.15,24.15,24.15,18.667,3.74%,200
+2017/7/3,24.175,24.175,24.175,24.175,18.686,0.10%,300
+2017/7/5,24.175,24.175,24.175,24.175,18.686,0.00%,0
+2017/7/6,24.175,24.175,24.175,24.175,18.686,0.00%,0
+2017/7/7,24.002,24.002,23.93,23.93,18.496,-1.01%,1017
+2017/7/10,23.93,23.93,23.93,23.93,18.496,0.00%,0
+2017/7/11,24.27,24.27,24.27,24.27,18.759,1.42%,716
+2017/7/12,24.29,24.29,24.29,24.29,18.775,0.08%,200
+2017/7/13,24.069,24.089,24.069,24.079,18.611,-0.87%,800
+2017/7/14,24.079,24.079,24.079,24.079,18.611,0.00%,0
+2017/7/17,24.214,24.214,24.214,24.214,18.716,0.56%,200
+2017/7/18,24.39,24.47,24.32,24.34,18.813,0.52%,2866
+2017/7/19,24.44,24.44,24.44,24.44,18.891,0.41%,200
+2017/7/20,24.44,24.44,24.44,24.44,18.891,0.00%,0
+2017/7/21,24.45,24.45,24.31,24.32,18.798,-0.49%,801
+2017/7/24,24.32,24.32,24.32,24.32,18.798,0.00%,0
+2017/7/25,24.33,24.33,24.33,24.33,18.806,0.04%,800
+2017/7/26,24.41,24.44,24.37,24.44,18.891,0.45%,350
+2017/7/27,24.64,24.64,24.64,24.64,19.045,0.82%,800
+2017/7/28,24.75,24.76,24.75,24.76,19.138,0.49%,200
+2017/7/31,24.76,24.76,24.76,24.76,19.138,0.00%,1
+2017/8/1,24.49,24.49,24.46,24.469,18.913,-1.18%,908
+2017/8/2,24.469,24.469,24.469,24.469,18.913,0.00%,0
+2017/8/3,24.469,24.469,24.469,24.469,18.913,0.00%,0
+2017/8/4,24.43,24.43,24.43,24.43,18.883,-0.16%,500
+2017/8/7,24.3,24.54,24.3,24.43,18.883,0.00%,936
+2017/8/8,24.65,24.65,24.62,24.62,19.03,0.78%,6404
+2017/8/9,24.62,24.62,24.62,24.62,19.03,0.00%,0
+2017/8/10,24.52,24.53,24.518,24.518,18.951,-0.41%,3021
+2017/8/11,24.479,24.62,24.47,24.57,18.991,0.21%,6484
+2017/8/14,24.57,24.57,24.57,24.57,18.991,0.00%,0
+2017/8/15,24.57,24.57,24.57,24.57,18.991,0.00%,0
+2017/8/16,24.57,24.57,24.57,24.57,18.991,0.00%,0
+2017/8/17,24.21,24.21,24.21,24.21,18.713,-1.47%,100
+2017/8/18,24.35,24.45,24.35,24.45,18.898,0.99%,300
+2017/8/21,26,26,24.37,24.39,18.852,-0.25%,2446
+2017/8/22,24.38,24.39,24.378,24.378,18.843,-0.05%,1127
+2017/8/23,24.378,24.378,24.378,24.378,18.843,0.00%,0
+2017/8/24,24.378,24.378,24.378,24.378,18.843,0.00%,0
+2017/8/25,24.44,24.46,24.44,24.46,18.906,0.34%,200
+2017/8/28,24.99,24.99,24.35,24.48,18.922,0.08%,5916
+2017/8/29,24.48,24.48,24.48,24.48,18.922,0.00%,0
+2017/8/30,24.46,24.46,24.46,24.46,18.906,-0.08%,200
+2017/8/31,24.64,24.83,24.64,24.83,19.192,1.51%,2525
+2017/9/1,24.83,24.83,24.83,24.83,19.192,0.00%,60
+2017/9/5,24.83,24.83,24.83,24.83,19.192,0.00%,2
+2017/9/6,24.83,24.83,24.83,24.83,19.192,0.00%,0
+2017/9/7,25,25.21,25,25.21,19.486,1.53%,2879
+2017/9/8,27,27,24.904,24.92,19.262,-1.15%,4600
+2017/9/11,24.92,24.92,24.92,24.92,19.262,0.00%,52
+2017/9/12,24.92,24.92,24.92,24.92,19.262,0.00%,0
+2017/9/13,24.92,24.92,24.92,24.92,19.262,0.00%,40
+2017/9/14,25.04,25.04,25.04,25.04,19.354,0.48%,100
+2017/9/15,25.04,25.04,25.04,25.04,19.354,0.00%,0
+2017/9/18,25.04,25.04,25.04,25.04,19.354,0.00%,0
+2017/9/19,24.913,24.913,24.913,24.913,19.257,-0.51%,164
+2017/9/20,25.063,25.063,25.063,25.063,19.373,0.60%,6019
+2017/9/21,25.063,25.063,25.063,25.063,19.373,0.00%,11
+2017/9/22,25.063,25.063,25.063,25.063,19.373,0.00%,0
+2017/9/25,25.063,25.063,25.063,25.063,19.373,0.00%,26
+2017/9/26,24.907,24.91,24.907,24.909,19.253,-0.61%,300
+2017/9/27,24.909,24.909,24.909,24.909,19.253,0.00%,34
+2017/9/28,24.909,24.909,24.909,24.909,19.253,0.00%,0
+2017/9/29,24.8,24.8,24.8,24.8,19.169,-0.44%,450
+2017/10/2,24.53,24.605,24.53,24.605,19.018,-0.79%,291
+2017/10/3,24.605,24.605,24.605,24.605,19.018,0.00%,0
+2017/10/4,24.605,24.605,24.605,24.605,19.018,0.00%,0
+2017/10/5,24.605,24.605,24.605,24.605,19.018,0.00%,0
+2017/10/6,24.62,24.64,24.62,24.64,19.045,0.14%,2312
+2017/10/9,24.64,24.64,24.64,24.64,19.045,0.00%,0
+2017/10/10,24.92,24.92,24.92,24.92,19.262,1.14%,6199
+2017/10/11,24.92,24.92,24.92,24.92,19.262,0.00%,0
+2017/10/12,24.9,24.9,24.9,24.9,19.246,-0.08%,1102
+2017/10/13,24.9,24.9,24.9,24.9,19.246,0.00%,99
+2017/10/16,24.9,24.9,24.9,24.9,19.246,0.00%,0
+2017/10/17,25.15,25.2,25.15,25.15,19.44,1.00%,600
+2017/10/18,25.15,25.15,25.15,25.15,19.44,0.00%,0
+2017/10/19,25.15,25.15,25.15,25.15,19.44,0.00%,2
+2017/10/20,25.15,25.15,25.15,25.15,19.44,0.00%,55
+2017/10/23,25.15,25.15,25.15,25.15,19.44,0.00%,90
+2017/10/24,25.15,25.15,25.15,25.15,19.44,0.00%,0
+2017/10/25,25.8,25.8,25.23,25.28,19.54,0.52%,3890
+2017/10/26,25.28,25.28,25.28,25.28,19.54,0.00%,8
+2017/10/27,25.28,25.28,25.28,25.28,19.54,0.00%,0
+2017/10/30,25.28,25.28,25.28,25.28,19.54,0.00%,0
+2017/10/31,25.28,25.28,25.28,25.28,19.54,0.00%,0
+2017/11/1,25.28,25.28,25.28,25.28,19.54,0.00%,16
+2017/11/2,25.28,25.28,25.28,25.28,19.54,0.00%,46
+2017/11/3,25.28,25.28,25.28,25.28,19.54,0.00%,0
+2017/11/6,25.91,25.91,25.91,25.91,20.027,2.49%,100
+2017/11/7,25.9,25.9,25.9,25.9,20.019,-0.04%,902
+2017/11/8,25.9,25.9,25.9,25.9,20.019,0.00%,0
+2017/11/9,25.9,25.9,25.9,25.9,20.019,0.00%,0
+2017/11/10,25.9,25.9,25.9,25.9,20.019,0.00%,0
+2017/11/13,25.9,25.9,25.9,25.9,20.019,0.00%,0
+2017/11/14,25.9,25.9,25.9,25.9,20.019,0.00%,11
+2017/11/15,25.33,25.34,25.33,25.34,19.586,-2.16%,279
+2017/11/16,25.34,25.34,25.34,25.34,19.586,0.00%,0
+2017/11/17,25.37,25.37,25.37,25.37,19.61,0.12%,2000
+2017/11/20,25.37,25.37,25.37,25.37,19.61,0.00%,35
+2017/11/21,25.37,25.37,25.37,25.37,19.61,0.00%,0
+2017/11/22,25.37,25.37,25.37,25.37,19.61,0.00%,30
+2017/11/24,25.37,25.37,25.37,25.37,19.61,0.00%,0
+2017/11/27,25.68,25.68,25.68,25.68,19.849,1.22%,1804
+2017/11/28,25.56,25.56,25.56,25.56,19.756,-0.47%,100
+2017/11/29,25.56,25.56,25.56,25.56,19.756,0.00%,30
+2017/11/30,25.56,25.56,25.56,25.56,19.756,0.00%,0
+2017/12/1,25.56,25.56,25.56,25.56,19.756,0.00%,50
+2017/12/4,25.39,25.39,25.39,25.39,19.625,-0.67%,141
+2017/12/5,25.28,25.28,25.28,25.28,19.54,-0.43%,122
+2017/12/6,25.28,25.28,25.28,25.28,19.54,0.00%,86
+2017/12/7,25.28,25.28,25.28,25.28,19.54,0.00%,41
+2017/12/8,25.28,25.28,25.28,25.28,19.54,0.00%,0
+2017/12/11,24.95,24.95,24.95,24.95,19.285,-1.31%,921
+2017/12/12,24.751,24.751,24.751,24.751,19.131,-0.80%,200
+2017/12/13,24.75,24.77,24.75,24.755,19.134,0.02%,300
+2017/12/14,24.87,24.87,24.87,24.87,19.223,0.46%,100
+2017/12/15,24.87,24.87,24.87,24.87,19.223,0.00%,0
+2017/12/18,24.852,24.852,24.852,24.852,19.223,-0.07%,8
+2017/12/19,25.048,25.048,25.048,25.048,19.375,0.79%,125
+2017/12/20,25.048,25.048,25.048,25.048,19.375,0.00%,2
+2017/12/21,25.048,25.048,25.048,25.048,19.375,0.00%,0
+2017/12/22,25.37,25.37,25.358,25.358,19.615,1.24%,300
+2017/12/26,25.58,25.67,25.54,25.67,19.856,1.23%,660
+2017/12/27,25.75,25.75,25.75,25.75,19.918,0.31%,125
+2017/12/28,25.75,25.75,25.75,25.75,19.918,0.00%,0
+2017/12/29,25.75,25.75,25.75,25.75,19.918,0.00%,5
+2018/1/2,26.1,26.105,26.08,26.105,20.193,1.38%,1195
+2018/1/3,26.111,26.153,26.08,26.153,20.23,0.18%,398
+2018/1/4,26.25,26.25,26.25,26.25,20.305,0.37%,254
+2018/1/5,26.26,26.26,25.95,26.07,20.166,-0.69%,4595
+2018/1/8,26,26,25.972,25.972,20.09,-0.38%,1822
+2018/1/9,25.95,25.95,25.95,25.95,20.073,-0.08%,130
+2018/1/10,25.95,25.95,25.95,25.95,20.073,0.00%,0
+2018/1/11,26.14,26.14,26.13,26.14,20.22,0.73%,4776
+2018/1/12,26.6,26.6,26.3,26.3,20.344,0.61%,756
+2018/1/16,26.2,26.2,26.12,26.197,20.264,-0.39%,6154
+2018/1/17,26.22,26.22,26.22,26.22,20.282,0.09%,450
+2018/1/18,26.325,26.325,26.2,26.27,20.321,0.19%,6959
+2018/1/19,26.33,26.33,26.263,26.27,20.321,0.00%,1613
+2018/1/22,26.31,26.37,26.31,26.37,20.398,0.38%,1913
+2018/1/23,26.37,26.43,26.35,26.43,20.444,0.23%,1950
+2018/1/24,26.669,26.669,26.669,26.669,20.629,0.90%,340
+2018/1/25,26.77,26.78,26.6,26.6,20.576,-0.26%,2678
+2018/1/26,26.73,26.81,26.73,26.81,20.738,0.79%,1415
+2018/1/29,26.8,26.8,26.68,26.732,20.678,-0.29%,5272
+2018/1/30,26.8,26.8,26.59,26.65,20.614,-0.31%,2968
+2018/1/31,26.59,26.62,26.56,26.62,20.591,-0.11%,2228
+2018/2/1,26.58,26.58,26.58,26.58,20.56,-0.15%,475
+2018/2/2,26.41,26.505,26.41,26.44,20.452,-0.53%,1700
+2018/2/5,26.36,26.36,26.215,26.238,20.296,-0.76%,2942
+2018/2/6,26.24,26.25,26.225,26.24,20.297,0.01%,6991
+2018/2/7,26.24,26.24,25.993,25.993,20.106,-0.94%,1844
+2018/2/8,25.9,25.9,25.9,25.9,20.034,-0.36%,192
+2018/2/9,25.71,25.71,25.479,25.566,19.776,-1.29%,7173
+2018/2/12,25.74,25.76,25.71,25.72,19.895,0.60%,21109
+2018/2/13,25.78,25.87,25.78,25.87,20.011,0.58%,2125
+2018/2/14,26.45,26.46,25.64,25.78,19.942,-0.35%,4859
+2018/2/15,26.2,26.2,26.2,26.2,20.266,1.63%,1090
+2018/2/16,26.27,26.28,26.27,26.27,20.321,0.27%,13114
+2018/2/20,26.31,26.31,26.23,26.23,20.29,-0.15%,670
+2018/2/21,26.23,26.23,26.23,26.23,20.29,0.00%,58
+2018/2/22,26.275,26.42,26.275,26.39,20.413,0.61%,3308
+2018/2/23,26.39,26.39,26.39,26.39,20.413,0.00%,60
+2018/2/26,26.597,26.597,26.561,26.561,20.546,0.65%,1490
+2018/2/27,26.51,26.51,26.4,26.4,20.421,-0.61%,200
+2018/2/28,26.4,26.4,26.4,26.4,20.421,0.00%,0
+2018/3/1,26.24,26.24,26.11,26.11,20.197,-1.10%,396
+2018/3/2,26.33,26.33,26.33,26.33,20.367,0.84%,350
+2018/3/5,26.48,26.48,26.48,26.48,20.483,0.57%,407
+2018/3/6,26.57,26.57,26.57,26.57,20.553,0.34%,100
+2018/3/7,26.298,26.3,26.28,26.28,20.328,-1.09%,4386
+2018/3/8,26.15,26.15,26.15,26.15,20.228,-0.49%,100
+2018/3/9,26.27,26.27,26.265,26.265,20.317,0.44%,560
+2018/3/12,26.24,26.24,26.24,26.24,20.297,-0.10%,350
+2018/3/13,26.24,26.24,26.24,26.24,20.297,0.00%,704
+2018/3/14,26.36,26.36,26.205,26.205,20.27,-0.13%,489
+2018/3/15,26.08,26.08,26.08,26.08,20.174,-0.48%,295
+2018/3/16,26.11,26.11,26.1,26.1,20.189,0.08%,225
+2018/3/19,26.1,26.1,26.1,26.1,20.189,0.00%,0
+2018/3/20,26.1,26.1,26.1,26.1,20.189,0.00%,74
+2018/3/21,26.29,26.29,26.29,26.29,20.336,0.73%,257
+2018/3/22,26.1,26.1,26.1,26.1,20.189,-0.72%,277
+2018/3/23,26.137,26.137,26.12,26.12,20.205,0.08%,580
+2018/3/26,26.194,26.194,26.18,26.18,20.251,0.23%,923
+2018/3/27,26.11,26.11,26.11,26.11,20.197,-0.27%,118
+2018/3/28,25.99,25.99,25.99,25.99,20.104,-0.46%,200
+2018/3/29,25.99,25.99,25.99,25.99,20.104,0.00%,0
+2018/4/2,26.11,26.11,26.064,26.065,20.162,0.29%,1217
+2018/4/3,26.14,26.14,26.1,26.1,20.189,0.13%,417
+2018/4/4,25.95,26.02,25.95,26.02,20.127,-0.31%,379
+2018/4/5,26.13,26.17,26.114,26.17,20.243,0.58%,1382
+2018/4/6,25.8,26.12,25.8,26.068,20.164,-0.39%,101351
+2018/4/9,26.068,26.068,26.068,26.068,20.164,0.00%,0
+2018/4/10,26.068,26.068,26.068,26.068,20.164,0.00%,82
+2018/4/11,26.72,26.72,26.72,26.72,20.669,2.50%,200
+2018/4/12,26.72,26.72,26.72,26.72,20.669,0.00%,0
+2018/4/13,26.7,26.76,26.7,26.756,20.696,0.13%,3841
+2018/4/16,26.76,26.76,26.76,26.76,20.7,0.01%,747
+2018/4/17,26.64,26.64,26.615,26.615,20.587,-0.54%,362
+2018/4/18,27.04,27.04,27.04,27.04,20.916,1.60%,100
+2018/4/19,27.04,27.04,27.04,27.04,20.916,0.00%,2
+2018/4/20,26.78,26.91,26.78,26.91,20.816,-0.48%,3040
+2018/4/23,26.75,26.75,26.75,26.75,20.692,-0.59%,200
+2018/4/24,26.75,26.75,26.75,26.75,20.692,0.00%,0
+2018/4/25,26.65,26.65,26.65,26.65,20.614,-0.37%,3500
+2018/4/26,26.81,26.81,26.763,26.789,20.722,0.52%,1755
+2018/4/27,26.77,26.77,26.77,26.77,20.707,-0.07%,872
+2018/4/30,26.77,26.77,26.77,26.77,20.707,0.00%,0
+2018/5/1,26.77,26.77,26.77,26.77,20.707,0.00%,867
+2018/5/2,26.79,26.79,26.79,26.79,20.723,0.07%,683
+2018/5/3,26.78,26.78,26.78,26.78,20.715,-0.04%,108
+2018/5/4,26.84,26.84,26.84,26.84,20.761,0.22%,373
+2018/5/7,26.84,26.84,26.84,26.84,20.761,0.00%,0
+2018/5/8,26.9,26.9,26.66,26.797,20.728,-0.16%,6664
+2018/5/9,26.975,26.975,26.975,26.975,20.866,0.66%,300
+2018/5/10,26.975,26.975,26.975,26.975,20.866,0.00%,34
+2018/5/11,27.15,27.15,27.02,27.02,20.901,0.17%,1063
+2018/5/14,27.09,27.11,27.09,27.11,20.97,0.33%,2853
+2018/5/15,27.03,27.03,27.03,27.03,20.908,-0.30%,311
+2018/5/16,27.002,27.01,27,27.01,20.893,-0.07%,968
+2018/5/17,27.085,27.14,27.085,27.09,20.955,0.30%,1663
+2018/5/18,27.09,27.09,27.09,27.09,20.955,0.00%,0
+2018/5/21,27.37,27.37,27.37,27.37,21.171,1.03%,453
+2018/5/22,27.53,27.53,27.45,27.45,21.233,0.29%,2600
+2018/5/23,27.409,27.46,27.409,27.439,21.225,-0.04%,2081
+2018/5/24,27.52,27.6,27.52,27.53,21.295,0.33%,2696
+2018/5/25,27.34,27.34,27.34,27.34,21.148,-0.69%,250
+2018/5/29,27.34,27.34,27.34,27.34,21.148,0.00%,0
+2018/5/30,27.16,27.28,27.16,27.22,21.055,-0.44%,5915
+2018/5/31,27.27,27.27,27.27,27.27,21.094,0.18%,11930
+2018/6/1,27.16,27.2,27.16,27.193,21.035,-0.28%,4418
+2018/6/4,27.18,27.18,27.18,27.18,21.024,-0.05%,169
+2018/6/5,26.87,27.02,26.87,27.02,20.901,-0.59%,2240
+2018/6/6,27.13,27.13,27.05,27.09,20.955,0.26%,1958
+2018/6/7,27.19,27.19,27.063,27.063,20.934,-0.10%,4401
+2018/6/8,27.063,27.063,27.063,27.063,20.934,0.00%,19
+2018/6/11,28.39,28.39,26.96,26.967,20.86,-0.35%,1366
+2018/6/12,26.967,26.967,26.967,26.967,20.86,0.00%,43
+2018/6/13,26.98,26.98,26.98,26.98,20.87,0.05%,600
+2018/6/14,26.98,26.98,26.98,26.98,20.87,0.00%,0
+2018/6/15,26.55,26.55,26.55,26.55,20.537,-1.59%,200
+2018/6/18,26.55,26.55,26.55,26.55,20.537,0.00%,152
+2018/6/19,26.16,26.16,26.03,26.05,20.15,-1.88%,892
+2018/6/20,25.975,25.975,25.975,25.975,20.092,-0.29%,191
+2018/6/21,26.02,26.03,25.96,25.96,20.081,-0.06%,736
+2018/6/22,26.16,26.16,26.16,26.16,20.235,0.77%,1756
+2018/6/25,26.7,26.7,25.93,25.93,20.058,-0.88%,675
+2018/6/26,25.94,25.94,25.94,25.94,20.065,0.04%,14392
+2018/6/27,26.14,26.174,26.14,26.17,20.243,0.89%,600
+2018/6/28,26.01,26.01,26.01,26.01,20.119,-0.61%,300
+2018/6/29,26.22,26.22,26.215,26.215,20.278,0.79%,200
+2018/7/2,26.05,26.05,25.77,25.771,19.935,-1.69%,16352
+2018/7/3,25.91,25.92,25.89,25.9,20.034,0.50%,10700
+2018/7/5,25.9,25.9,25.9,25.9,20.034,0.00%,70
+2018/7/6,25.859,25.93,25.859,25.93,20.058,0.12%,1160
+2018/7/9,25.93,25.93,25.891,25.93,20.058,0.00%,1521
+2018/7/10,25.94,25.94,25.8,25.81,19.965,-0.46%,674
+2018/7/11,25.263,25.276,25.15,25.15,19.454,-2.56%,725
+2018/7/12,25.22,25.287,25.22,25.287,19.56,0.54%,911
+2018/7/13,25.29,25.29,25.29,25.29,19.562,0.01%,2342
+2018/7/16,25.11,25.17,24.99,24.99,19.33,-1.19%,2092
+2018/7/17,24.99,24.99,24.99,24.99,19.33,0.00%,50
+2018/7/18,24.92,24.92,24.91,24.92,19.276,-0.28%,463
+2018/7/19,24.92,24.92,24.92,24.92,19.276,0.00%,0
+2018/7/20,25.12,25.19,25.12,25.18,19.477,1.04%,2634
+2018/7/23,25.235,25.235,25.21,25.21,19.501,0.12%,761
+2018/7/24,25.21,25.21,25.21,25.21,19.501,0.00%,2
+2018/7/25,25.21,25.21,25.21,25.21,19.501,0.00%,1
+2018/7/26,25.61,25.61,25.61,25.61,19.81,1.59%,362
+2018/7/27,25.64,25.64,25.6,25.6,19.802,-0.04%,456
+2018/7/30,25.74,25.74,25.72,25.72,19.895,0.47%,261
+2018/7/31,25.742,25.742,25.742,25.742,19.912,0.09%,300
+2018/8/1,25.742,25.742,25.742,25.742,19.912,0.00%,7
+2018/8/2,25.44,25.44,25.44,25.44,19.679,-1.17%,370
+2018/8/3,25.57,25.57,25.56,25.56,19.771,0.47%,744
+2018/8/6,25.7,25.7,25.7,25.7,19.88,0.55%,100
+2018/8/7,25.75,25.87,25.75,25.87,20.011,0.66%,605
+2018/8/8,25.63,25.65,25.63,25.65,19.841,-0.85%,400
+2018/8/9,25.73,25.73,25.73,25.73,19.903,0.31%,205
+2018/8/10,25.56,25.56,25.56,25.56,19.771,-0.66%,900
+2018/8/13,25.32,25.32,25.32,25.32,19.586,-0.94%,619
+2018/8/14,25.36,25.4,25.31,25.4,19.648,0.32%,780
+2018/8/15,24.71,24.8,24.71,24.8,19.183,-2.36%,738
+2018/8/16,25.102,25.102,25.102,25.102,19.417,1.22%,543
+2018/8/17,25.192,25.231,25.19,25.23,19.516,0.51%,828
+2018/8/20,25.192,25.192,25.192,25.192,19.487,-0.15%,304
+2018/8/21,25.3,25.3,25.3,25.3,19.57,0.43%,200
+2018/8/22,25.3,25.3,25.3,25.3,19.57,0.00%,0
+2018/8/23,25.3,25.3,25.3,25.3,19.57,0.00%,4
+2018/8/24,25.41,25.41,25.34,25.34,19.601,0.16%,1284
+2018/8/27,25.42,25.42,25.42,25.42,19.663,0.32%,400
+2018/8/28,25.42,25.42,25.42,25.42,19.663,0.00%,123
+2018/8/29,25.37,25.37,25.37,25.37,19.624,-0.20%,110
+2018/8/30,25.32,25.32,25.28,25.28,19.555,-0.35%,1443
+2018/8/31,25.28,25.28,25.28,25.28,19.555,0.00%,68
+2018/9/4,25.2,25.2,25.17,25.17,19.47,-0.44%,1010
+2018/9/5,25.08,25.08,25.08,25.08,19.4,-0.36%,300
+2018/9/6,25.08,25.08,25.08,25.08,19.4,0.00%,91
+2018/9/7,25.08,25.08,25.08,25.08,19.4,0.00%,68
+2018/9/10,25.08,25.08,25.08,25.08,19.4,0.00%,40
+2018/9/11,24.96,24.96,24.96,24.96,19.307,-0.48%,193
+2018/9/12,24.96,24.96,24.96,24.96,19.307,0.00%,83
+2018/9/13,25.14,25.28,25.04,25.04,19.369,0.32%,2600
+2018/9/14,24.97,24.975,24.97,24.97,19.315,-0.28%,2470
+2018/9/17,24.97,24.97,24.97,24.97,19.315,0.00%,0
+2018/9/18,24.97,24.97,24.97,24.97,19.315,0.00%,70
+2018/9/19,24.97,24.97,24.97,24.97,19.315,0.00%,1
+2018/9/20,24.97,24.97,24.97,24.97,19.315,0.00%,18
+2018/9/21,25.5,25.5,25.5,25.5,19.725,2.12%,500
+2018/9/24,25.5,25.5,25.5,25.5,19.725,0.00%,0
+2018/9/25,25.5,25.5,25.5,25.5,19.725,0.00%,91
+2018/9/26,25.65,25.65,25.65,25.65,19.841,0.59%,376
+2018/9/27,25.73,25.95,25.73,25.95,20.073,1.17%,400
+2018/9/28,25.75,25.75,25.75,25.75,19.918,-0.77%,339
+2018/10/1,26.01,26.01,26.01,26.01,20.119,1.01%,176
+2018/10/2,26.22,26.29,26.22,26.29,20.336,1.08%,546
+2018/10/3,26.43,26.43,26.41,26.41,20.429,0.46%,320
+2018/10/4,26.14,26.14,26.13,26.13,20.212,-1.06%,297
+2018/10/5,26.22,26.22,26.219,26.219,20.281,0.34%,453
+2018/10/8,26.219,26.219,26.219,26.219,20.281,0.00%,0
+2018/10/9,26.219,26.219,26.219,26.219,20.281,0.00%,6
+2018/10/10,26.219,26.219,26.219,26.219,20.281,0.00%,78
+2018/10/11,25.95,25.95,25.95,25.95,20.073,-1.03%,602
+2018/10/12,26.07,26.07,26.07,26.07,20.166,0.46%,600
+2018/10/15,26.07,26.07,26.07,26.07,20.166,0.00%,108
+2018/10/16,26.07,26.07,26.07,26.07,20.166,0.00%,53
+2018/10/17,26.07,26.07,26.07,26.07,20.166,0.00%,50
+2018/10/18,26.07,26.07,26.07,26.07,20.166,0.00%,0
+2018/10/19,25.983,25.983,25.91,25.91,20.042,-0.61%,1267
+2018/10/22,25.91,25.91,25.91,25.91,20.042,0.00%,0
+2018/10/23,25.82,25.82,25.721,25.721,19.896,-0.73%,758
+2018/10/24,25.721,25.721,25.721,25.721,19.896,0.00%,100
+2018/10/25,25.721,25.721,25.721,25.721,19.896,0.00%,13
+2018/10/26,25.721,25.721,25.721,25.721,19.896,0.00%,1
+2018/10/29,25.521,25.531,25.45,25.45,19.686,-1.05%,2300
+2018/10/30,25.313,25.313,25.31,25.31,19.578,-0.55%,5945
+2018/10/31,25.18,25.18,25.18,25.18,19.477,-0.51%,115
+2018/11/1,25.18,25.21,25.18,25.21,19.501,0.12%,277
+2018/11/2,25.26,25.26,25.26,25.26,19.539,0.20%,128
+2018/11/5,25.26,25.26,25.26,25.26,19.539,0.00%,0
+2018/11/6,25.134,25.134,25.134,25.134,19.442,-0.50%,400
+2018/11/7,25.134,25.134,25.134,25.134,19.442,0.00%,1
+2018/11/8,25.134,25.134,25.134,25.134,19.442,0.00%,22
+2018/11/9,25.134,25.134,25.134,25.134,19.442,0.00%,1
+2018/11/12,25.134,25.134,25.134,25.134,19.442,0.00%,25
+2018/11/13,25.134,25.134,25.134,25.134,19.442,0.00%,87
+2018/11/14,25.134,25.134,25.134,25.134,19.442,0.00%,5
+2018/11/15,24.7,24.7,24.7,24.7,19.106,-1.73%,2001
+2018/11/16,24.79,24.79,24.79,24.79,19.176,0.36%,1051
+2018/11/19,24.79,24.79,24.79,24.79,19.176,0.00%,15
+2018/11/20,24.46,24.46,24.46,24.46,18.92,-1.33%,1040
+2018/11/21,24.43,24.47,24.43,24.47,18.928,0.04%,323
+2018/11/23,24.043,24.043,24.03,24.03,18.588,-1.80%,2768
+2018/11/26,24.03,24.06,24.03,24.06,18.611,0.12%,502
+2018/11/27,24,24,23.96,23.96,18.534,-0.42%,979
+2018/11/28,24.08,24.2,24.06,24.13,18.665,0.71%,1251
+2018/11/29,24.12,24.18,24.12,24.18,18.704,0.21%,400
+2018/11/30,23.99,24.07,23.99,24.07,18.619,-0.45%,570
+2018/12/3,23.97,24.53,23.97,24.48,18.936,1.70%,756
+2018/12/4,24.55,24.56,24.55,24.56,18.998,0.33%,1219
+2018/12/6,24.3,24.304,24.3,24.3,18.797,-1.06%,301
+2018/12/7,24.74,24.74,24.74,24.74,19.137,1.81%,101
+2018/12/10,24.365,24.365,24.365,24.365,18.847,-1.52%,20
+2018/12/11,24.479,24.479,24.479,24.479,18.935,0.47%,5
+2018/12/12,24.47,24.47,24.4,24.4,18.874,-0.32%,374
+2018/12/13,24.562,24.562,24.562,24.562,18.999,0.66%,32
+2018/12/14,24.32,24.32,24.32,24.32,18.812,-0.99%,0
+2018/12/17,24.298,24.298,24.141,24.141,18.673,-0.74%,320
+2018/12/18,24.141,24.141,24.141,24.141,18.674,0.00%,19
+2018/12/19,23.965,23.965,23.86,23.877,18.469,-1.09%,815
+2018/12/20,24.14,24.14,23.33,23.39,18.378,-2.04%,1207
+2018/12/21,23.33,23.34,23.2,23.2,18.229,-0.81%,14180
+2018/12/24,23.2,23.2,23.2,23.2,18.229,0.00%,0
+2018/12/26,23.2,23.2,23.2,23.2,18.229,0.00%,125
+2018/12/27,23.145,23.23,23.145,23.23,18.252,0.13%,7536
+2018/12/28,23.12,23.172,23.12,23.172,18.206,-0.25%,156
+2018/12/31,23.2,23.249,23.07,23.16,18.197,-0.05%,1909
+2019/1/2,23.04,23.27,23,23.158,18.196,-0.01%,1786
+2019/1/3,23.12,23.315,23.12,23.315,18.319,0.68%,101
+2019/1/4,23.41,23.561,23.325,23.561,18.512,1.06%,718
+2019/1/7,23.561,23.561,23.561,23.561,18.512,0.00%,1
+2019/1/8,23.77,23.77,23.77,23.77,18.677,0.89%,401
+2019/1/9,24.35,24.35,23.87,24.101,18.937,1.39%,1158
+2019/1/10,23.94,23.94,23.94,23.94,18.81,-0.67%,772
+2019/1/11,23.94,23.973,23.94,23.973,18.836,0.14%,518
+2019/1/14,23.88,23.94,23.858,23.858,18.746,-0.48%,390
+2019/1/15,23.858,23.858,23.858,23.858,18.746,0.00%,2
+2019/1/16,23.87,24.006,23.87,24.006,18.862,0.62%,100
+2019/1/17,23.89,24.094,23.89,24.094,18.931,0.37%,124
+2019/1/18,24.28,24.28,24.265,24.265,19.065,0.71%,110
+2019/1/22,24.124,24.124,24.124,24.124,18.955,-0.58%,1
+2019/1/23,24.13,24.13,24.13,24.13,18.959,0.02%,15
+2019/1/24,24.24,24.24,23.92,24.171,18.992,0.17%,1138
+2019/1/25,24.28,24.355,24.28,24.355,19.136,0.76%,141
+2019/1/28,24.29,24.29,24.14,24.145,18.971,-0.86%,1133
+2019/1/29,24.29,24.293,24.29,24.293,19.087,0.61%,125
+2019/1/30,24.195,24.45,24.195,24.45,19.211,0.65%,123
+2019/1/31,24.295,24.526,24.295,24.381,19.157,-0.28%,1655
+2019/2/1,24.39,24.435,24.39,24.435,19.199,0.22%,173
+2019/2/4,24.37,24.507,24.37,24.507,19.256,0.29%,992
+2019/2/5,24.47,24.47,24.42,24.446,19.208,-0.25%,4359
+2019/2/6,24.165,24.48,24.165,24.444,19.206,-0.01%,1805
+2019/2/7,24.115,24.252,24.115,24.252,19.055,-0.79%,102
+2019/2/8,24.24,24.247,24.22,24.247,19.051,-0.02%,727
+2019/2/11,24.06,24.125,24.06,24.125,18.955,-0.50%,161
+2019/2/12,24.19,24.266,24.19,24.236,19.043,0.46%,2172
+2019/2/13,24.18,24.29,24.18,24.29,19.085,0.22%,107
+2019/2/14,24.16,24.245,24.16,24.245,19.05,-0.19%,158
+2019/2/15,24.34,24.559,24.34,24.559,19.297,1.30%,158
+2019/2/19,24.585,24.585,24.585,24.585,19.317,0.11%,21
+2019/2/20,24.62,24.724,24.62,24.7,19.407,0.47%,614
+2019/2/21,24.655,24.747,24.655,24.747,19.444,0.19%,101
+2019/2/22,24.79,24.826,24.79,24.826,19.506,0.32%,100
+2019/2/25,24.838,24.838,24.62,24.621,19.345,-0.83%,670
+2019/2/26,24.59,24.616,24.59,24.616,19.341,-0.02%,101
+2019/2/27,24.675,24.73,24.675,24.73,19.431,0.46%,101
+2019/2/28,24.631,24.631,24.631,24.631,19.353,-0.40%,3
+2019/3/1,24.486,24.486,24.486,24.486,19.239,-0.59%,36
+2019/3/4,24.5,24.5,24.45,24.476,19.231,-0.04%,789
+2019/3/5,24.617,24.617,24.617,24.617,19.342,0.58%,43
+2019/3/6,24.47,24.47,24.466,24.466,19.223,-0.61%,127
+2019/3/7,24.38,24.39,24.38,24.39,19.164,-0.31%,613
+2019/3/8,24.25,24.406,24.25,24.406,19.176,0.07%,810
+2019/3/11,24.36,24.36,24.36,24.36,19.14,-0.19%,1
+2019/3/12,24.49,24.556,24.49,24.556,19.294,0.80%,2000
+2019/3/13,24.556,24.556,24.556,24.556,19.294,0.00%,0
+2019/3/14,24.627,24.627,24.627,24.627,19.35,0.29%,0
+2019/3/15,24.716,24.716,24.716,24.716,19.42,0.36%,0
+2019/3/18,24.91,24.91,24.814,24.814,19.497,0.40%,225
+2019/3/19,24.855,24.855,24.855,24.855,19.529,0.17%,109
+2019/3/20,25.025,25.025,25.025,25.025,19.663,0.68%,0
+2019/3/21,24.963,24.963,24.963,24.963,19.614,-0.25%,84
+2019/3/22,24.78,24.785,24.78,24.785,19.474,-0.71%,618
+2019/3/25,24.77,24.859,24.77,24.859,19.532,0.30%,101
+2019/3/26,24.923,24.923,24.83,24.86,19.533,0.00%,1067
+2019/3/27,24.769,24.769,24.715,24.715,19.419,-0.58%,193
+2019/3/28,24.6,24.625,24.6,24.625,19.348,-0.36%,336
+2019/3/29,24.65,24.65,24.571,24.571,19.306,-0.22%,1308
+2019/4/1,24.735,24.735,24.735,24.735,19.435,0.67%,2
+2019/4/2,24.801,24.801,24.801,24.801,19.487,0.27%,0
+2019/4/3,24.565,24.88,24.565,24.88,19.549,0.32%,1168
+2019/4/4,24.92,24.92,24.92,24.92,19.58,0.16%,13
+2019/4/5,24.89,24.945,24.89,24.945,19.6,0.10%,150
+2019/4/8,25.05,25.055,25.05,25.055,19.686,0.44%,116
+2019/4/9,25.06,25.06,24.98,25,19.643,-0.22%,1140
+2019/4/10,25.1,25.13,25.1,25.13,19.745,0.52%,958
+2019/4/11,24.665,24.949,24.665,24.949,19.603,-0.72%,101
+2019/4/12,25.035,25.035,25.035,25.035,19.671,0.34%,1
+2019/4/15,24.93,24.95,24.92,24.95,19.604,-0.34%,787
+2019/4/16,24.82,24.855,24.82,24.855,19.529,-0.38%,882
+2019/4/17,24.755,24.756,24.755,24.756,19.451,-0.40%,129
+2019/4/18,24.365,24.77,24.365,24.77,19.462,0.06%,227
+2019/4/22,24.81,24.81,24.81,24.81,19.494,0.16%,8
+2019/4/23,24.71,24.72,24.71,24.72,19.423,-0.36%,200
+2019/4/24,24.6,24.66,24.6,24.66,19.376,-0.24%,101
+2019/4/25,24.575,24.575,24.575,24.575,19.309,-0.34%,0
+2019/4/26,24.455,24.455,24.455,24.455,19.215,-0.49%,69
+2019/4/29,24.41,24.425,24.41,24.425,19.191,-0.12%,169
+2019/4/30,24.45,24.45,24.41,24.425,19.191,0.00%,1492
+2019/5/1,24.37,24.37,24.325,24.325,19.113,-0.41%,139
+2019/5/2,24.102,24.102,24.102,24.102,18.937,-0.92%,52
+2019/5/3,24.222,24.222,24.137,24.137,18.965,0.15%,1188
+2019/5/6,23.91,24.11,23.91,24.11,18.944,-0.11%,671
+2019/5/7,23.9,23.91,23.89,23.9,18.779,-0.87%,1565
+2019/5/8,23.927,23.927,23.81,23.91,18.787,0.04%,385
+2019/5/9,23.605,23.775,23.605,23.775,18.68,-0.56%,168
+2019/5/10,23.8,23.84,23.8,23.825,18.72,0.21%,502
+2019/5/13,23.7,23.7,23.7,23.7,18.622,-0.52%,1
+2019/5/14,23.96,24,23.96,23.973,18.836,1.15%,1112
+2019/5/15,24.02,24.075,24.02,24.075,18.916,0.43%,117
+2019/5/16,24.21,24.27,24.21,24.245,19.05,0.71%,425
+2019/5/17,24.015,24.015,24.015,24.015,18.869,-0.95%,20
+2019/5/20,24.14,24.14,24.14,24.14,18.967,0.52%,1
+2019/5/21,24.09,24.09,24.08,24.082,18.922,-0.24%,300
+2019/5/22,23.865,23.865,23.86,23.86,18.747,-0.92%,100
+2019/5/23,23.62,23.62,23.604,23.604,18.546,-1.07%,117
+2019/5/24,23.72,23.834,23.72,23.834,18.727,0.97%,363
+2019/5/28,23.96,24.008,23.96,24.008,18.864,0.73%,100
+2019/5/29,23.99,24.031,23.99,24.031,18.882,0.10%,102
+2019/5/30,23.955,23.955,23.91,23.938,18.809,-0.39%,827
+2019/5/31,23.53,23.53,23.53,23.53,18.488,-1.70%,1
+2019/6/3,23.59,23.59,23.455,23.455,18.429,-0.32%,226
+2019/6/4,23.575,23.575,23.575,23.575,18.523,0.51%,54
+2019/6/5,23.315,23.36,23.22,23.22,18.244,-1.51%,1102
+2019/6/6,23.2,23.455,23.2,23.455,18.429,1.01%,902
+2019/6/7,23.38,23.411,23.38,23.411,18.394,-0.19%,327
+2019/6/10,23.4,23.4,23.39,23.397,18.383,-0.06%,559
+2019/6/11,23.39,23.495,23.39,23.495,18.46,0.42%,103
+2019/6/12,23.345,23.45,23.345,23.366,18.359,-0.55%,278
+2019/6/13,23.475,23.541,23.475,23.541,18.497,0.75%,101
+2019/6/14,23.585,23.585,23.585,23.585,18.531,0.19%,94
+2019/6/17,23.57,23.57,23.57,23.57,18.519,-0.06%,39
+2019/6/18,23.755,23.755,23.755,23.755,18.665,0.78%,10
+2019/6/19,23.661,23.661,23.661,23.661,18.591,-0.40%,4
+2019/6/20,23.88,23.986,23.88,23.986,18.847,1.37%,1818
+2019/6/21,23.892,23.892,23.892,23.892,18.772,-0.39%,23
+2019/6/24,24,24.091,24,24.091,18.929,0.83%,3161
+2019/6/25,24.16,24.2,24.15,24.15,18.975,0.24%,2250
+2019/6/26,24.3,24.3,24.21,24.22,19.03,0.29%,475
+2019/6/27,24.22,24.235,24.22,24.235,19.042,0.06%,101
+2019/6/28,24.27,24.27,24.077,24.077,18.918,-0.65%,543
+2019/7/1,23.93,23.953,23.89,23.953,18.82,-0.52%,1205
+2019/7/2,23.75,23.75,23.718,23.718,18.636,-0.98%,104
+2019/7/3,23.8,23.946,23.78,23.946,18.815,0.96%,350
+2019/7/5,23.94,23.95,23.93,23.94,18.81,-0.03%,1069
+2019/7/8,23.951,23.951,23.88,23.886,18.768,-0.23%,1364
+2019/7/9,23.84,23.99,23.84,23.981,18.842,0.40%,907
+2019/7/10,24.21,24.336,24.21,24.336,19.121,1.48%,101
+2019/7/11,24.32,24.366,24.32,24.347,19.13,0.05%,600
+2019/7/12,24.32,24.53,24.32,24.53,19.274,0.75%,1522
+2019/7/15,24.38,24.38,24.35,24.359,19.139,-0.70%,582
+2019/7/16,24.16,24.16,24.117,24.12,18.952,-0.98%,516
+2019/7/17,24.19,24.19,24.1,24.1,18.936,-0.08%,200
+2019/7/18,23.825,24.036,23.825,24.036,18.886,-0.27%,1178
+2019/7/19,24.05,24.112,24.03,24.112,18.945,0.32%,1190
+2019/7/22,24,24.015,24,24.015,18.869,-0.40%,288
+2019/7/23,24,24.098,24,24.08,18.92,0.27%,2337
+2019/7/24,24.2,24.2,24.02,24.049,18.896,-0.13%,502
+2019/7/25,24.038,24.038,23.959,23.959,18.825,-0.37%,640
+2019/7/26,23.915,23.915,23.915,23.915,18.79,-0.18%,12
+2019/7/29,23.93,23.996,23.93,23.996,18.854,0.34%,389
+2019/7/30,23.985,23.985,23.985,23.985,18.845,-0.05%,3
+2019/7/31,23.96,23.96,23.813,23.813,18.71,-0.72%,252
+2019/8/1,23.63,23.63,23.38,23.38,18.37,-1.82%,348
+2019/8/2,23.407,23.407,23.34,23.34,18.339,-0.17%,3197
+2019/8/5,23.251,23.251,23.251,23.251,18.269,-0.38%,1
+2019/8/6,23.215,23.215,23.18,23.18,18.213,-0.31%,101
+2019/8/7,23.04,23.183,22.935,23.183,18.215,0.01%,1234
+2019/8/8,23.15,23.395,23.15,23.395,18.382,0.91%,2346
+2019/8/9,23.45,23.48,23.43,23.45,18.425,0.24%,927
+2019/8/12,22.98,23.28,22.98,23.219,18.244,-0.99%,929
+2019/8/13,23.18,23.477,23.18,23.477,18.446,1.11%,753
+2019/8/14,23.175,23.233,23.175,23.233,18.255,-1.04%,100
+2019/8/15,23.2,23.2,23.188,23.188,18.219,-0.19%,3230
+2019/8/16,23.13,23.206,23.13,23.206,18.233,0.08%,325
+2019/8/19,23.16,23.16,23.155,23.155,18.193,-0.22%,212
+2019/8/20,23.113,23.185,23.113,23.185,18.217,0.13%,301
+2019/8/21,23.232,23.232,23.2,23.2,18.229,0.06%,112
+2019/8/22,23.11,23.11,23.11,23.11,18.158,-0.39%,2
+2019/8/23,22.983,22.983,22.983,22.983,18.058,-0.55%,1
+2019/8/26,23.08,23.08,23.08,23.08,18.134,0.42%,1
+2019/8/27,23.1,23.213,23.1,23.213,18.239,0.58%,227
+2019/8/28,23.3,23.341,23.3,23.341,18.339,0.55%,197
+2019/8/29,23.39,23.39,23.388,23.388,18.376,0.20%,100
+2019/8/30,23.215,23.215,23.215,23.215,18.24,-0.74%,100
+2019/9/3,23.19,23.237,23.19,23.237,18.258,0.09%,2600
+2019/9/4,23.575,23.7,23.55,23.698,18.62,1.98%,2443
+2019/9/5,23.66,23.66,23.559,23.559,18.511,-0.59%,300
+2019/9/6,23.495,23.495,23.495,23.495,18.46,-0.27%,0
+2019/9/9,23.65,23.65,23.65,23.65,18.582,0.66%,1
+2019/9/10,23.775,23.775,23.775,23.775,18.68,0.53%,204
+2019/9/11,23.77,23.77,23.65,23.65,18.582,-0.53%,256
+2019/9/12,23.62,23.738,23.62,23.738,18.651,0.37%,269
+2019/9/13,23.79,23.79,23.79,23.79,18.692,0.22%,5
+2019/9/16,24.321,24.321,24.321,24.321,19.109,2.23%,0
+2019/9/17,24.058,24.058,24.006,24.006,18.862,-1.30%,466
+2019/9/18,23.84,23.934,23.84,23.934,18.805,-0.30%,400
+2019/9/19,24,24,23.931,23.938,18.809,0.02%,622
+2019/9/20,23.96,23.96,23.939,23.939,18.809,0.00%,123
+2019/9/23,24.07,24.07,24.07,24.07,18.912,0.55%,54
+2019/9/24,23.935,23.935,23.935,23.935,18.806,-0.56%,5
+2019/9/25,23.845,23.845,23.845,23.845,18.735,-0.38%,17
+2019/9/26,23.73,23.778,23.73,23.778,18.683,-0.28%,106
+2019/9/27,23.675,23.675,23.675,23.675,18.602,-0.43%,1
+2019/9/30,23.59,23.607,23.54,23.595,18.539,-0.34%,842
+2019/10/1,23.575,23.625,23.575,23.625,18.563,0.13%,197
+2019/10/2,23.533,23.533,23.533,23.533,18.49,-0.39%,5
+2019/10/3,23.569,23.569,23.569,23.569,18.519,0.15%,5
+2019/10/4,23.638,23.638,23.638,23.638,18.573,0.29%,3
+2019/10/7,23.585,23.585,23.585,23.585,18.531,-0.22%,3
+2019/10/8,23.56,23.62,23.56,23.618,18.557,0.14%,1209
+2019/10/9,23.648,23.648,23.648,23.648,18.581,0.13%,3
+2019/10/10,23.662,23.662,23.655,23.655,18.586,0.03%,194
+2019/10/11,23.925,23.925,23.925,23.925,18.798,1.14%,1
+2019/10/14,23.901,23.901,23.901,23.901,18.779,-0.10%,1
+2019/10/15,23.844,23.844,23.82,23.82,18.716,-0.34%,100
+2019/10/16,23.795,23.795,23.795,23.795,18.696,-0.10%,17
+2019/10/17,23.875,23.875,23.875,23.875,18.759,0.34%,6
+2019/10/18,23.925,23.925,23.925,23.925,18.798,0.21%,1
+2019/10/21,23.835,23.835,23.835,23.835,18.728,-0.38%,90
+2019/10/22,23.91,23.91,23.854,23.89,18.771,0.23%,609
+2019/10/23,24.016,24.016,24.016,24.016,18.87,0.53%,0
+2019/10/24,24.095,24.095,24.095,24.095,18.932,0.33%,26
+2019/10/25,24.175,24.175,24.175,24.175,18.995,0.33%,1
+2019/10/28,24.12,24.12,24.12,24.12,18.952,-0.23%,25
+2019/10/29,24.14,24.14,24.14,24.14,18.967,0.08%,0
+2019/10/30,24.116,24.116,24.116,24.116,18.948,-0.10%,19
+2019/10/31,24,24.051,24,24.051,18.897,-0.27%,161
+2019/11/1,24.375,24.375,24.375,24.375,19.152,1.35%,20
+2019/11/4,24.56,24.56,24.435,24.435,19.199,0.25%,100
+2019/11/5,24.5,24.5,24.463,24.463,19.221,0.11%,368
+2019/11/6,24.295,24.295,24.295,24.295,19.089,-0.69%,3
+2019/11/7,24.29,24.29,24.233,24.233,19.04,-0.26%,1419
+2019/11/8,24.236,24.236,24.236,24.236,19.043,0.01%,8
+2019/11/11,24.03,24.03,24.03,24.03,18.881,-0.85%,0
+2019/11/12,24.018,24.072,24.018,24.072,18.914,0.17%,919
+2019/11/13,24,24.05,24,24.05,18.897,-0.09%,101
+2019/11/14,23.97,23.97,23.97,23.97,18.834,-0.33%,3
+2019/11/15,24,24.007,24,24,18.857,0.13%,257
+2019/11/18,23.82,23.82,23.82,23.82,18.716,-0.75%,0
+2019/11/19,23.8,23.8,23.711,23.711,18.63,-0.46%,377
+2019/11/20,23.78,23.805,23.78,23.805,18.704,0.40%,248
+2019/11/21,23.864,23.864,23.864,23.864,18.75,0.25%,0
+2019/11/22,23.88,23.884,23.88,23.884,18.766,0.08%,127
+2019/11/25,23.87,23.911,23.87,23.911,18.787,0.11%,100
+2019/11/26,23.9,23.985,23.9,23.985,18.845,0.31%,102
+2019/11/27,23.9,23.9,23.9,23.9,18.779,-0.35%,1
+2019/11/29,23.64,23.64,23.64,23.64,18.574,-1.09%,184
+2019/12/2,23.82,23.82,23.606,23.606,18.548,-0.14%,537
+2019/12/3,23.64,23.657,23.64,23.657,18.588,0.22%,104
+2019/12/4,23.806,23.806,23.806,23.806,18.705,0.63%,113
+2019/12/5,23.44,23.896,23.44,23.851,18.74,0.19%,4280
+2019/12/6,23.93,23.93,23.93,23.93,18.802,0.33%,43
+2019/12/9,23.955,23.955,23.955,23.955,18.822,0.10%,1
+2019/12/10,24.03,24.075,24.03,24.075,18.916,0.50%,100
+2019/12/11,24.052,24.06,23.97,24.04,18.889,-0.15%,2725
+2019/12/12,24.255,24.255,24.255,24.255,19.058,0.89%,89
+2019/12/13,24.37,24.37,24.286,24.286,19.082,0.13%,700
+2019/12/16,24.56,24.56,24.56,24.56,19.297,1.13%,0
+2019/12/17,24.58,24.605,24.58,24.605,19.333,0.18%,102
+2019/12/18,24.571,24.571,24.571,24.571,19.306,-0.14%,0
+2019/12/19,24.254,24.254,24.25,24.25,19.353,-1.31%,631
+2019/12/20,24.245,24.245,24.245,24.245,19.349,-0.02%,20
+2019/12/23,24.14,24.28,24.14,24.26,19.361,0.06%,600
+2019/12/24,24.389,24.389,24.389,24.389,19.464,0.53%,66
+2019/12/26,24.57,24.57,24.515,24.549,19.591,0.66%,202
+2019/12/27,24.57,24.584,24.57,24.58,19.616,0.13%,510
+2019/12/30,24.693,24.693,24.595,24.62,19.648,0.16%,533
+2019/12/31,24.49,24.53,24.475,24.475,19.532,-0.59%,603
+2020/1/2,24.51,24.525,24.46,24.525,19.572,0.20%,2015
+2020/1/3,24.665,24.69,24.605,24.605,19.636,0.33%,611
+2020/1/6,24.689,24.689,24.676,24.676,19.693,0.29%,157
+2020/1/7,24.7,24.7,24.7,24.7,19.712,0.10%,76
+2020/1/8,24.395,24.476,24.378,24.476,19.533,-0.91%,541
+2020/1/9,24.398,24.398,24.377,24.377,19.454,-0.40%,296
+2020/1/10,24.4,24.46,24.4,24.458,19.519,0.33%,509
+2020/1/13,24.353,24.353,24.353,24.353,19.435,-0.43%,29
+2020/1/14,24.38,24.38,24.38,24.38,19.456,0.11%,0
+2020/1/15,24.29,24.308,24.29,24.308,19.399,-0.30%,110
+2020/1/16,24.175,24.183,24.175,24.183,19.299,-0.51%,319
+2020/1/17,24.259,24.259,24.259,24.259,19.36,0.31%,25
+2020/1/21,24.095,24.095,24.095,24.095,19.229,-0.68%,0
+2020/1/22,23.943,23.943,23.93,23.93,19.097,-0.68%,407
+2020/1/23,23.797,23.797,23.797,23.797,18.991,-0.56%,10
+2020/1/24,23.55,23.59,23.545,23.545,18.79,-1.06%,1613
+2020/1/27,23.22,23.241,23.22,23.241,18.547,-1.29%,142
+2020/1/28,23.258,23.258,23.258,23.258,18.561,0.07%,15
+2020/1/29,23.142,23.15,23.14,23.14,18.467,-0.51%,424
+2020/1/30,22.93,22.969,22.93,22.969,18.33,-0.74%,227
+2020/1/31,22.92,22.92,22.881,22.881,18.26,-0.38%,109
+2020/2/3,22.84,22.84,22.639,22.639,18.067,-1.06%,201
+2020/2/4,22.725,22.725,22.661,22.663,18.086,0.11%,3360
+2020/2/5,22.85,22.86,22.85,22.86,18.243,0.87%,335
+2020/2/6,22.85,22.93,22.85,22.93,18.299,0.31%,2663
+2020/2/7,22.855,22.855,22.855,22.855,18.239,-0.33%,34
+2020/2/10,22.76,22.76,22.729,22.729,18.139,-0.55%,190
+2020/2/11,22.77,22.79,22.77,22.79,18.188,0.27%,744
+2020/2/12,22.939,22.99,22.939,22.99,18.347,0.88%,129
+2020/2/13,22.97,23.035,22.97,23.035,18.383,0.20%,944
+2020/2/14,23.026,23.026,23.02,23.02,18.371,-0.07%,712
+2020/2/18,23.13,23.2,23.13,23.2,18.515,0.78%,5631
+2020/2/19,23.33,23.33,23.33,23.33,18.618,0.56%,2
+2020/2/20,23.326,23.34,23.231,23.231,18.539,-0.42%,1414
+2020/2/21,23.223,23.223,23.223,23.223,18.533,-0.03%,1
+2020/2/24,22.898,22.898,22.88,22.88,18.259,-1.48%,103
+2020/2/25,22.615,22.615,22.615,22.615,18.048,-1.16%,5
+2020/2/26,22.501,22.501,22.501,22.501,17.957,-0.50%,42
+2020/2/27,22.152,22.205,22.121,22.205,17.721,-1.32%,416
+2020/2/28,21.86,21.86,21.64,21.76,17.366,-2.00%,10587
+2020/3/2,22.14,22.171,22.14,22.171,17.694,1.89%,634
+2020/3/3,22.33,22.36,22.33,22.36,17.844,0.85%,100
+2020/3/4,22.398,22.398,22.398,22.398,17.875,0.17%,2
+2020/3/5,22.246,22.246,22.246,22.246,17.753,-0.68%,4
+2020/3/6,21.74,21.766,21.74,21.766,17.37,-2.16%,105
+2020/3/9,21.01,21.01,20.946,20.946,16.716,-3.77%,454
+2020/3/10,21.26,21.37,21.26,21.308,17.005,1.73%,3701
+2020/3/11,21,21,21,21,16.759,-1.45%,2
+2020/3/12,19.16,20.503,19.16,20.503,16.362,-2.37%,1186
+2020/3/13,20.21,20.272,20.21,20.272,16.178,-1.13%,126
+2020/3/16,19.42,19.61,19.37,19.4,15.482,-4.30%,1712
+2020/3/17,19.389,19.58,19.187,19.187,15.312,-1.10%,3955
+2020/3/18,18.76,18.76,18.731,18.731,14.948,-2.38%,170
+2020/3/19,18.71,19.14,18.71,19.036,15.192,1.63%,1554
+2020/3/20,18.966,18.966,18.966,18.966,15.136,-0.37%,2
+2020/3/23,19,19.219,19,19.219,15.338,1.33%,608
+2020/3/24,19.9,19.9,19.757,19.757,15.767,2.80%,1909
+2020/3/25,20.005,20.005,19.944,19.944,15.916,0.95%,100
+2020/3/26,19.8,19.8,19.69,19.69,15.714,-1.27%,657
+2020/3/27,19.693,19.693,19.693,19.693,15.716,0.02%,330
+2020/3/30,19.53,19.53,19.53,19.53,15.586,-0.83%,0
+2020/3/31,19.53,19.53,19.53,19.53,15.586,0.00%,2
+2020/4/1,19.49,19.49,19.49,19.49,15.554,-0.20%,53
+2020/4/2,19.35,19.51,19.347,19.347,15.44,-0.73%,258
+2020/4/3,19.347,19.347,19.347,19.347,15.44,0.00%,2
+2020/4/6,19.822,19.822,19.787,19.787,15.791,2.27%,235
+2020/4/7,20.12,20.32,19.957,19.957,15.927,0.86%,2156
+2020/4/8,20.44,20.45,19.74,20.044,15.996,0.44%,4070
+2020/4/9,20.044,20.044,20.044,20.044,15.996,0.00%,1
+2020/4/13,20.67,20.92,20.06,20.209,16.128,0.82%,24477
+2020/4/14,20.42,20.42,20.22,20.22,16.137,0.05%,202
+2020/4/15,20.1,20.1,19.59,19.934,15.908,-1.41%,1448
+2020/4/16,19.96,20.01,19.48,20.01,15.969,0.38%,1803
+2020/4/17,20.2,20.2,19.923,19.923,15.9,-0.43%,2006
+2020/4/20,20.03,20.081,20.03,20.081,16.026,0.79%,336
+2020/4/21,19.42,19.42,19.12,19.337,15.432,-3.70%,1022
+2020/4/22,19.66,19.66,19.45,19.564,15.613,1.17%,436
+2020/4/23,19.77,19.77,19.52,19.584,15.629,0.10%,826
+2020/4/24,19.44,19.54,19.38,19.54,15.594,-0.22%,895
+2020/4/27,19.217,19.295,19.217,19.295,15.398,-1.25%,324
+2020/4/28,19.45,19.45,19.37,19.37,15.458,0.39%,3667
+2020/4/29,19.45,19.49,18.92,19.46,15.53,0.46%,2566
+2020/4/30,19.39,19.545,19.39,19.545,15.598,0.44%,743
+2020/5/1,19.5,19.5,19.5,19.5,15.562,-0.23%,1002
+2020/5/4,19.29,19.63,19.29,19.63,15.666,0.67%,1909
+2020/5/5,20.05,20.05,19.64,19.81,15.809,0.92%,3608
+2020/5/6,19.63,19.66,19.63,19.66,15.69,-0.76%,1182
+2020/5/7,19.8,19.8,19.757,19.77,15.777,0.56%,1690
+2020/5/8,19.95,19.95,19.95,19.95,15.921,0.91%,1343
+2020/5/11,19.768,19.768,19.66,19.74,15.753,-1.05%,415
+2020/5/12,19.68,19.68,19.647,19.65,15.682,-0.46%,1647
+2020/5/13,19.57,19.57,19.43,19.48,15.546,-0.87%,6855
+2020/5/14,19.48,19.65,19.48,19.65,15.682,0.87%,2014
+2020/5/15,19.76,19.77,19.67,19.77,15.777,0.61%,1595
+2020/5/18,20.146,20.146,20.146,20.146,16.077,1.90%,293
+2020/5/19,20.173,20.173,20.173,20.173,16.099,0.13%,3
+2020/5/20,20.316,20.316,20.316,20.316,16.213,0.71%,37
+2020/5/21,20.12,20.12,20.12,20.12,16.057,-0.96%,111
+2020/5/22,19.959,19.959,19.959,19.959,15.928,-0.80%,80
+2020/5/26,20.19,20.19,20.19,20.19,16.113,1.16%,221
+2020/5/27,20.07,20.081,20.07,20.081,16.026,-0.54%,675
+2020/5/28,20.18,20.18,20.113,20.113,16.051,0.16%,506
+2020/5/29,20.15,20.38,19.99,20.38,16.264,1.33%,2039
+2020/6/1,20.3,20.407,19.93,20.407,16.286,0.13%,3025
+2020/6/2,20.49,20.502,20.49,20.502,16.362,0.47%,183
+2020/6/3,20.5,20.5,20.456,20.456,16.325,-0.22%,355
+2020/6/4,20.568,20.568,20.568,20.568,16.414,0.55%,116
+2020/6/5,20.74,20.74,20.698,20.698,16.518,0.63%,106
+2020/6/8,20.69,20.69,20.69,20.69,16.512,-0.04%,1121
+2020/6/9,20.73,20.73,20.572,20.572,16.417,-0.57%,107
+2020/6/10,20.961,20.961,20.961,20.961,16.728,1.89%,123
+2020/6/11,20.53,20.53,20.524,20.524,16.379,-2.08%,140
+2020/6/12,20.574,20.574,20.574,20.574,16.419,0.24%,2
+2020/6/15,20.5,20.554,20.17,20.554,16.403,-0.10%,1869
+2020/6/16,20.63,20.63,20.6,20.608,16.446,0.26%,312
+2020/6/17,20.69,20.69,20.623,20.635,16.468,0.13%,491
+2020/6/18,20.62,20.625,20.62,20.625,16.46,-0.05%,101
+2020/6/19,20.717,20.74,20.68,20.74,16.552,0.56%,694
+2020/6/22,20.801,20.801,20.801,20.801,16.6,0.29%,21
+2020/6/23,20.835,20.9,20.78,20.78,16.583,-0.10%,1242
+2020/6/24,20.8,20.8,20.512,20.512,16.37,-1.29%,1478
+2020/6/25,20.555,20.555,20.555,20.555,16.404,0.21%,47
+2020/6/26,20.44,20.48,20.425,20.425,16.3,-0.63%,815
+2020/6/29,20.49,20.77,20.49,20.695,16.516,1.32%,606
+2020/6/30,20.91,20.975,20.91,20.975,16.739,1.35%,246
+2020/7/1,21.08,21.08,21.08,21.08,16.823,0.50%,225
+2020/7/2,21.07,21.121,21.07,21.121,16.856,0.19%,269
+2020/7/6,21.296,21.37,21.28,21.37,17.054,1.18%,13022
+2020/7/7,21.45,21.45,21.39,21.39,17.07,0.09%,873
+2020/7/8,21.54,21.54,21.54,21.54,17.19,0.70%,200
+2020/7/9,21.45,21.45,21.45,21.45,17.118,-0.42%,36
+2020/7/10,21.56,21.56,21.54,21.54,17.19,0.42%,273
+2020/7/13,21.43,21.62,21.41,21.43,17.102,-0.51%,3282
+2020/7/14,21.52,21.52,21.519,21.519,17.173,0.42%,812
+2020/7/15,21.51,21.565,21.51,21.565,17.21,0.21%,1159
+2020/7/16,21.56,21.57,21.53,21.53,17.182,-0.16%,2236
+2020/7/17,21.56,21.56,21.56,21.56,17.206,0.14%,300
+2020/7/20,21.5,21.56,21.5,21.56,17.206,0.00%,458
+2020/7/21,21.842,21.842,21.842,21.842,17.431,1.31%,100
+2020/7/22,21.93,22.03,21.84,22.03,17.581,0.86%,2289
+2020/7/23,22.03,22.03,22,22,17.557,-0.14%,536
+2020/7/24,22.04,22.04,22,22.035,17.585,0.16%,501
+2020/7/27,22.286,22.286,22.286,22.286,17.785,1.14%,98
+2020/7/28,22.315,22.315,22.315,22.315,17.809,0.13%,7
+2020/7/29,22.47,22.47,22.427,22.427,17.898,0.50%,413
+2020/7/30,22.31,22.33,22.15,22.33,17.82,-0.43%,1032
+2020/7/31,22.38,22.38,22.372,22.372,17.854,0.19%,719
+2020/8/3,22.58,22.63,22.58,22.63,18.06,1.15%,648
+2020/8/4,22.745,22.745,22.745,22.745,18.152,0.51%,40
+2020/8/5,23.11,23.11,22.921,22.921,18.292,0.77%,1128
+2020/8/6,23.07,23.1,23.06,23.1,18.435,0.78%,2868
+2020/8/7,22.73,22.84,22.73,22.765,18.168,-1.45%,1611
+2020/8/10,23.1,23.1,22.93,22.93,18.299,0.72%,750
+2020/8/11,22.53,22.53,22.505,22.505,17.96,-1.85%,1141
+2020/8/12,22.72,22.72,22.632,22.632,18.061,0.56%,230
+2020/8/13,22.74,22.86,22.681,22.86,18.243,1.01%,4392
+2020/8/14,22.845,22.845,22.845,22.845,18.231,-0.07%,2
+2020/8/17,23.13,23.205,23.13,23.205,18.519,1.58%,1803
+2020/8/18,23.3,23.37,23.16,23.37,18.65,0.71%,2104
+2020/8/19,23.47,23.47,23.22,23.29,18.587,-0.34%,1334
+2020/8/20,23.18,23.23,23.18,23.2,18.515,-0.39%,634
+2020/8/21,23.06,23.095,23.01,23.095,18.431,-0.45%,2815
+2020/8/24,23.18,23.18,23.1,23.1,18.435,0.02%,492
+2020/8/25,23.28,23.28,23.231,23.231,18.539,0.57%,508
+2020/8/26,23.335,23.399,23.305,23.305,18.599,0.32%,1016
+2020/8/27,23.6,23.6,23.32,23.49,18.746,0.79%,1506
+2020/8/28,23.58,23.58,23.565,23.565,18.806,0.32%,1078
+2020/8/31,23.68,23.68,23.68,23.68,18.898,0.49%,69
+2020/9/1,23.71,23.71,23.71,23.71,18.922,0.13%,61
+2020/9/2,23.66,23.66,23.66,23.66,18.882,-0.21%,227
+2020/9/3,23.58,23.58,23.413,23.413,18.685,-1.04%,269
+2020/9/4,23.47,23.61,23.32,23.418,18.688,0.02%,3076
+2020/9/8,23.08,23.103,23.039,23.103,18.438,-1.35%,467
+2020/9/9,23.12,23.18,23.12,23.18,18.499,0.33%,606
+2020/9/10,23.26,23.26,23.17,23.17,18.491,-0.04%,847
+2020/9/11,23.16,23.22,23.09,23.22,18.531,0.22%,5156
+2020/9/14,23.31,23.379,23.27,23.36,18.642,0.60%,4435
+2020/9/15,23.365,23.365,23.365,23.365,18.646,0.02%,33
+2020/9/16,23.36,23.458,23.36,23.458,18.721,0.40%,4720
+2020/9/17,23.5,23.6,23.5,23.6,18.834,0.61%,1957
+2020/9/18,23.645,23.645,23.645,23.645,18.87,0.19%,209
+2020/9/21,23.51,23.51,23.155,23.155,18.479,-2.07%,485
+2020/9/22,23.18,23.18,23.175,23.175,18.495,0.09%,509
+2020/9/23,23.08,23.095,23.08,23.085,18.423,-0.39%,881
+2020/9/24,22.81,23.013,22.81,23.013,18.366,-0.31%,3318
+2020/9/25,23.01,23.01,22.94,22.94,18.307,-0.32%,578
+2020/9/28,23.06,23.065,22.917,23.065,18.407,0.54%,968
+2020/9/29,22.92,22.92,22.869,22.869,18.25,-0.85%,278
+2020/9/30,22.88,23.22,22.88,23.18,18.499,1.36%,2027
+2020/10/1,22.93,22.93,22.87,22.87,18.251,-1.34%,453
+2020/10/2,22.66,22.883,22.66,22.825,18.215,-0.20%,1719
+2020/10/5,23.095,23.095,23.095,23.095,18.431,1.18%,162
+2020/10/6,23.28,23.28,23.11,23.11,18.443,0.06%,268
+2020/10/7,23.38,23.39,23.333,23.39,18.666,1.21%,1520
+2020/10/8,23.74,23.74,23.45,23.45,18.714,0.26%,1949
+2020/10/9,23.64,23.755,23.64,23.755,18.958,1.30%,586
+2020/10/12,23.6,23.6,23.59,23.59,18.826,-0.69%,228
+2020/10/13,23.53,23.53,23.53,23.53,18.778,-0.25%,50
+2020/10/14,23.69,23.9,23.69,23.805,18.997,1.17%,475
+2020/10/15,23.77,23.77,23.77,23.77,18.97,-0.15%,16
+2020/10/16,23.78,23.78,23.705,23.705,18.918,-0.27%,563
+2020/10/19,23.71,23.71,23.695,23.695,18.91,-0.04%,143
+2020/10/20,23.857,23.89,23.857,23.89,19.065,0.82%,1124
+2020/10/21,24.015,24.02,23.95,23.975,19.133,0.36%,1012
+2020/10/22,23.87,23.87,23.837,23.837,19.023,-0.58%,2861
+2020/10/23,23.76,24.03,23.76,23.964,19.124,0.53%,5458
+2020/10/26,23.67,23.67,23.64,23.644,18.869,-1.34%,3286
+2020/10/27,23.714,23.725,23.6,23.725,18.934,0.34%,1895
+2020/10/28,23.35,23.35,23.25,23.25,18.555,-2.00%,97073
+2020/10/29,23.38,23.38,23.02,23.313,18.605,0.27%,1003
+2020/10/30,23.197,23.197,23.197,23.197,18.512,-0.50%,34
+2020/11/2,23.25,23.352,23.25,23.352,18.636,0.67%,444
+2020/11/3,23.301,23.42,23.301,23.399,18.674,0.20%,1422
+2020/11/4,23.475,23.544,23.475,23.544,18.789,0.62%,829
+2020/11/5,23.69,23.69,23.69,23.69,18.906,0.62%,130
+2020/11/6,23.66,23.66,23.66,23.66,18.882,-0.13%,2
+2020/11/9,23.95,23.95,23.65,23.72,18.93,0.25%,1661
+2020/11/10,23.988,23.988,23.988,23.988,19.143,1.13%,147
+2020/11/11,23.975,23.975,23.975,23.975,19.133,-0.05%,208
+2020/11/12,24.042,24.042,23.91,23.91,19.081,-0.27%,2079
+2020/11/13,24.04,24.04,23.93,23.93,19.097,0.08%,862
+2020/11/16,24,24.08,24,24.015,19.165,0.36%,1025
+2020/11/17,24.003,24.09,23.97,24.056,19.198,0.17%,2033
+2020/11/18,24.12,24.21,24.12,24.14,19.265,0.35%,1353
+2020/11/19,23.921,23.961,23.89,23.961,19.122,-0.74%,852
+2020/11/20,24,24.13,24,24.09,19.225,0.54%,2257
+2020/11/23,24.39,24.39,24.081,24.136,19.262,0.19%,3805
+2020/11/24,24.3,24.72,24.27,24.27,19.369,0.56%,71798
+2020/11/25,24.53,24.53,24.37,24.39,19.464,0.49%,1619
+2020/11/27,24.37,24.395,24.32,24.395,19.468,0.02%,2539
+2020/11/30,24.5,24.5,24.269,24.297,19.39,-0.40%,7252
+2020/12/1,24.64,24.64,24.35,24.36,19.44,0.26%,3580
+2020/12/2,24.335,24.37,24.3,24.33,19.417,-0.12%,5729
+2020/12/3,24.33,24.33,24.16,24.25,19.353,-0.33%,5250
+2020/12/4,24.38,24.38,24.3,24.32,19.409,0.29%,10480
+2020/12/7,26,26,24.17,24.62,19.648,1.23%,9322
+2020/12/8,25.08,25.08,24.22,24.51,19.56,-0.45%,9101
+2020/12/9,24.22,24.42,24.22,24.29,19.385,-0.90%,24626
+2020/12/10,24.6,24.75,24.6,24.642,19.666,1.45%,7423
+2020/12/11,24.58,24.58,24.51,24.58,19.616,-0.25%,7512
+2020/12/14,24.705,24.77,24.657,24.737,19.741,0.64%,6146
+2020/12/15,24.88,24.92,24.83,24.883,19.858,0.59%,9141
+2020/12/16,25,25,24.89,24.975,19.931,0.37%,9708
+2020/12/17,25.3,25.3,25.15,25.2,20.111,0.90%,6222
+2020/12/18,25.32,25.395,25.3,25.395,20.267,0.77%,10424
+2020/12/21,25.04,25.04,24.819,24.965,20.184,-1.69%,13141
+2020/12/22,24.82,24.88,24.79,24.825,20.071,-0.56%,3528
+2020/12/23,25.02,25.02,24.945,24.945,20.168,0.48%,1875
+2020/12/24,25.03,25.03,24.998,24.998,20.211,0.21%,458
+2020/12/28,25.55,25.55,24.858,25.02,20.229,0.09%,9782
+2020/12/29,25.09,25.09,24.85,25.047,20.251,0.11%,6354
+2020/12/30,25.06,25.135,25.05,25.13,20.318,0.33%,2865
+2020/12/31,25.094,25.31,25.094,25.31,20.464,0.72%,6387
+2021/1/4,25.48,25.745,25.42,25.55,20.658,0.95%,12382
+2021/1/5,25.84,26.02,25.82,26,21.021,1.76%,9047
+2021/1/6,26,26.02,25.91,25.95,20.981,-0.19%,10128
+2021/1/7,25.98,26.01,25.89,26.002,21.023,0.20%,7034
+2021/1/8,26,26,25.73,25.825,20.88,-0.68%,14009
+2021/1/11,25.95,25.95,25.431,25.71,20.787,-0.45%,11769
+2021/1/12,25.7,26.17,25.7,26.12,21.118,1.59%,11070
+2021/1/13,26.12,26.129,26.069,26.077,21.083,-0.16%,3178
+2021/1/14,26.08,26.32,26.08,26.3,21.264,0.86%,8423
+2021/1/15,26.17,26.17,25.95,26.04,21.054,-0.99%,157692
+2021/1/19,26.36,26.36,25.89,25.92,20.957,-0.46%,11113
+2021/1/20,26.1,26.1,25.9,25.98,21.005,0.23%,12271
+2021/1/21,26.4,26.4,25.906,26.02,21.038,0.15%,7622
+2021/1/22,25.91,25.91,25.543,25.63,20.722,-1.50%,8304
+2021/1/25,25.78,25.91,25.72,25.91,20.949,1.09%,5111
+2021/1/26,25.99,26.05,25.963,26.03,21.046,0.46%,9641
+2021/1/27,26.02,26.02,25.837,25.91,20.949,-0.46%,6823
+2021/1/28,26.14,26.14,25.845,25.845,20.896,-0.25%,12465
+2021/1/29,26.12,26.12,25.85,25.86,20.908,0.06%,4345
+2021/2/1,26.36,26.36,26.039,26.24,21.215,1.47%,15457
+2021/2/2,26.32,26.32,26.12,26.135,21.131,-0.40%,21864
+2021/2/3,26.19,26.34,26.19,26.31,21.272,0.67%,2516
+2021/2/4,26.25,26.56,26.12,26.42,21.361,0.42%,18251
+2021/2/5,26.475,26.72,26.475,26.63,21.531,0.79%,15982
+2021/2/8,26.84,26.9,26.72,26.89,21.741,0.98%,12758
+2021/2/9,26.96,27.03,26.8,27.02,21.846,0.48%,11222
+2021/2/10,27.06,27.06,26.81,26.9,21.749,-0.44%,11202
+2021/2/11,27.02,27.03,26.8,26.88,21.733,-0.07%,22706
+2021/2/12,26.91,27.07,26.855,27.07,21.886,0.71%,5410
+2021/2/16,27.29,27.36,27.15,27.36,22.121,1.07%,14864
+2021/2/17,27.165,27.37,27.135,27.36,22.121,0.00%,12663
+2021/2/18,27.82,27.82,27.28,27.281,22.057,-0.29%,19297
+2021/2/19,27.5,27.59,27.319,27.359,22.12,0.29%,13931
+2021/2/22,27.47,27.85,27.47,27.78,22.461,1.54%,20800
+2021/2/23,28,28,27.71,27.9,22.558,0.43%,16833
+2021/2/24,27.99,28.19,27.9,28.19,22.792,1.04%,24900
+2021/2/25,28.08,28.08,27.875,27.879,22.54,-1.10%,9397
+2021/2/26,27.77,27.77,27.372,27.429,22.177,-1.61%,23394
+2021/3/1,27.75,27.75,27.16,27.26,22.04,-0.62%,27793
+2021/3/2,27.26,27.502,27.26,27.35,22.113,0.33%,9757
+2021/3/3,27.35,27.35,27.19,27.25,22.032,-0.37%,16077
+2021/3/4,27.241,27.539,27.08,27.2,21.992,-0.18%,12811
+2021/3/5,27.56,27.66,27.458,27.66,22.364,1.69%,7541
+2021/3/8,27.57,27.57,27.399,27.41,22.161,-0.90%,7222
+2021/3/9,27.54,27.54,27.41,27.5,22.234,0.33%,5535
+2021/3/10,27.47,27.56,27.402,27.56,22.283,0.22%,6087
+2021/3/11,27.72,27.82,27.6,27.788,22.467,0.83%,13157
+2021/3/12,27.65,27.73,27.62,27.65,22.355,-0.50%,4233
+2021/3/15,27.69,27.73,27.56,27.73,22.42,0.29%,31300
+2021/3/16,27.6,27.64,27.47,27.6,22.315,-0.47%,7999
+2021/3/17,27.52,27.645,27.49,27.615,22.327,0.05%,1951
+2021/3/18,27.4,27.4,26.77,26.79,21.66,-2.99%,14022
+2021/3/19,26.8,27.185,26.79,27.17,21.967,1.42%,2972
+2021/3/22,27.2,27.21,27.1,27.193,21.986,0.08%,3729
+2021/3/23,26.88,26.99,26.59,26.66,21.555,-1.96%,17084
+2021/3/24,26.85,27.06,26.85,26.92,21.765,0.98%,5529
+2021/3/25,26.75,26.78,26.57,26.73,21.612,-0.71%,13709
+2021/3/26,26.97,27.065,26.97,27.026,21.851,1.11%,3624
+2021/3/29,27.15,27.15,26.81,26.96,21.798,-0.24%,4217
+2021/3/30,26.72,26.72,26.57,26.585,21.494,-1.39%,2182
+2021/3/31,26.648,27.06,26.648,26.93,21.773,1.30%,9888
+2021/4/1,27.11,27.17,26.95,27.16,21.959,0.85%,3932
+2021/4/5,27.12,27.18,26.86,27.04,21.862,-0.44%,6880
+2021/4/6,27.27,27.33,27.134,27.134,21.938,0.35%,11945
+2021/4/7,27.17,27.26,27.08,27.26,22.04,0.46%,17816
+2021/4/8,27.29,27.44,27.29,27.38,22.137,0.44%,10851
+2021/4/9,27.4,27.4,27.27,27.29,22.064,-0.33%,14484
+2021/4/12,27.5,27.5,27.06,27.15,21.951,-0.51%,12875
+2021/4/13,27.2,27.4,27.2,27.37,22.129,0.81%,9505
+2021/4/14,27.44,27.84,27.44,27.76,22.444,1.42%,3418
+2021/4/15,27.799,28.04,27.799,28.04,22.671,1.01%,10054
+2021/4/16,28.13,28.13,28.004,28.02,22.655,-0.07%,9678
+2021/4/19,28.2,28.2,28.06,28.13,22.744,0.39%,9879
+2021/4/20,28.25,28.31,28.058,28.18,22.784,0.18%,11028
+2021/4/21,28.06,28.29,28.02,28.24,22.832,0.21%,8210
+2021/4/22,28.3,28.45,28.3,28.45,23.002,0.74%,15249
+2021/4/23,28.5,28.57,28.445,28.56,23.091,0.39%,14504
+2021/4/26,28.64,28.93,28.54,28.93,23.39,1.30%,30575
+2021/4/27,29.25,29.25,28.895,29.025,23.467,0.33%,14166
+2021/4/28,29,29.156,28.95,29.01,23.455,-0.05%,20238
+2021/4/29,28.996,29.01,28.845,29,23.447,-0.03%,17220
+2021/4/30,28.92,29.03,28.795,29.03,23.471,0.10%,14973
+2021/5/3,29.5,29.5,29.22,29.25,23.649,0.76%,29479
+2021/5/4,29.55,29.55,29.413,29.54,23.884,0.99%,21096
+2021/5/5,29.55,29.73,29.55,29.72,24.029,0.61%,17000
+2021/5/6,29.93,30.07,29.815,30.07,24.312,1.18%,27677
+2021/5/7,30.21,30.31,30.05,30.31,24.506,0.80%,39359
+2021/5/10,30.54,30.54,29.94,30.08,24.32,-0.76%,32430
+2021/5/11,30,30.33,30,30.33,24.522,0.83%,28571
+2021/5/12,30.32,30.42,30.09,30.17,24.393,-0.53%,48262
+2021/5/13,29.95,30.08,29.4,29.6,23.932,-1.89%,52895
+2021/5/14,29.84,29.88,29.61,29.74,24.045,0.47%,25475
+2021/5/17,29.95,30.079,29.88,30.07,24.312,1.11%,23549
+2021/5/18,30.17,30.17,29.9,30.04,24.288,-0.10%,16906
+2021/5/19,29.69,29.69,29.315,29.51,23.859,-1.76%,12914
+2021/5/20,29.5,29.5,29.27,29.33,23.714,-0.61%,11859
+2021/5/21,29.34,29.43,29.3,29.4,23.77,0.24%,20408
+2021/5/24,29.37,29.62,29.3,29.62,23.948,0.75%,14615
+2021/5/25,29.61,29.64,29.485,29.56,23.9,-0.20%,15747
+2021/5/26,29.54,29.64,29.41,29.64,23.964,0.27%,9773
+2021/5/27,29.76,30,29.76,29.98,24.239,1.15%,16383
+2021/5/28,30.06,30.139,29.98,30.07,24.312,0.30%,20730
+2021/6/1,30.46,30.67,30.36,30.51,24.668,1.46%,18736
+2021/6/2,30.58,30.61,30.458,30.61,24.749,0.33%,14601
+2021/6/3,30.57,30.57,30.151,30.28,24.482,-1.08%,17951
+2021/6/4,30.55,30.709,30.52,30.69,24.813,1.35%,10969
+2021/6/7,30.74,30.76,30.58,30.58,24.724,-0.36%,15358
+2021/6/8,30.76,30.94,30.73,30.94,25.015,1.18%,11269
+2021/6/9,30.94,30.94,30.65,30.84,24.935,-0.32%,16431
+2021/6/10,30.95,31.02,30.73,31,25.064,0.52%,18908
+2021/6/11,30.98,30.98,30.83,30.98,25.048,-0.06%,19205
+2021/6/14,30.7,30.799,30.51,30.75,24.862,-0.74%,28655
+2021/6/15,30.86,30.86,30.28,30.35,24.538,-1.30%,24442
+2021/6/16,30.3,30.526,30.17,30.17,24.393,-0.59%,7702
+2021/6/17,30,30,29.23,29.37,23.746,-2.65%,22220
+2021/6/18,29.35,29.68,29.35,29.49,23.843,0.41%,6957
+2021/6/21,29.48,29.85,29.35,29.85,24.134,1.22%,15983
+2021/6/22,29.81,29.93,29.74,29.8,24.093,-0.17%,1929
+2021/6/23,29.98,30.22,29.97,29.97,24.231,0.57%,7640
+2021/6/24,29.86,30.12,29.75,30.1,24.336,0.43%,10949
+2021/6/25,30.27,30.27,30.03,30.11,24.344,0.03%,4410
+2021/6/28,30.23,30.37,30.23,30.37,24.555,0.86%,13564
+2021/6/29,30.5,30.504,30.33,30.4,24.579,0.10%,5856
+2021/6/30,30.39,30.91,30.14,30.91,24.991,1.68%,6904
+2021/7/1,31.24,31.24,30.67,30.67,24.797,-0.78%,15070
+2021/7/2,30.86,30.969,30.81,30.95,25.024,0.91%,7443
+2021/7/6,30.95,30.95,30.01,30.18,24.401,-2.49%,10083
+2021/7/7,30.51,30.51,29.9,30.12,24.352,-0.20%,27127
+2021/7/8,29.95,30.2,29.95,30.2,24.417,0.27%,8185
+2021/7/9,30.43,30.46,30.338,30.45,24.619,0.83%,3314
+2021/7/12,30.51,30.71,30.51,30.71,24.829,0.85%,8371
+2021/7/13,30.65,30.87,30.58,30.79,24.894,0.26%,9551
+2021/7/14,30.95,30.95,30.62,30.76,24.87,-0.10%,10738
+2021/7/15,30.8,30.83,30.62,30.63,24.765,-0.42%,9460
+2021/7/16,31,31,30.762,30.774,24.881,0.47%,6964
+2021/7/19,30.57,30.57,30,30.09,24.328,-2.22%,17650
+2021/7/20,30.362,30.5,30.35,30.5,24.66,1.36%,22648
+2021/7/21,30.67,30.91,30.67,30.9,24.983,1.31%,8609
+2021/7/22,30.95,31.15,30.85,31.15,25.185,0.81%,15546
+2021/7/23,31.25,31.25,31.11,31.23,25.25,0.26%,3869
+2021/7/26,31.26,31.59,31.26,31.59,25.541,1.15%,20939
+2021/7/27,31.65,31.65,31.18,31.37,25.363,-0.70%,7659
+2021/7/28,31.52,31.52,31.285,31.41,25.395,0.13%,19707
+2021/7/29,31.64,31.85,31.574,31.8,25.711,1.24%,22202
+2021/7/30,31.77,31.77,31.294,31.49,25.46,-0.97%,12625
+2021/8/2,31.6,31.6,31.21,31.34,25.339,-0.48%,20546
+2021/8/3,31.15,31.25,31,31.25,25.266,-0.29%,10390
+2021/8/4,31.2,31.2,30.9,31,25.064,-0.80%,18957
+2021/8/5,31.15,31.28,31.07,31.17,25.201,0.55%,14154
+2021/8/6,31.36,31.36,31,31.06,25.112,-0.35%,5386
+2021/8/9,30.65,30.68,30.411,30.55,24.7,-1.64%,19087
+2021/8/10,30.91,30.949,30.88,30.9,24.983,1.15%,3126
+2021/8/11,30.85,31.15,30.83,31.14,25.177,0.78%,13017
+2021/8/12,31.28,31.28,30.91,31.15,25.185,0.03%,14155
+2021/8/13,31.29,31.34,31.15,31.19,25.218,0.13%,7160
+2021/8/16,31.19,31.19,31.01,31.19,25.218,0.00%,9133
+2021/8/17,31.04,31.04,30.76,30.83,24.927,-1.15%,6555
+2021/8/18,30.92,30.92,30.531,30.61,24.749,-0.71%,9609
+2021/8/19,30.2,30.2,30,30.15,24.377,-1.50%,8508
+2021/8/20,30.08,30.11,29.823,29.85,24.134,-1.00%,12069
+2021/8/23,30.27,30.53,30.27,30.5,24.66,2.18%,11818
+2021/8/24,30.68,30.91,30.68,30.9,24.983,1.31%,9630
+2021/8/25,30.99,31.09,30.9,31.09,25.137,0.61%,20728
+2021/8/26,30.99,31.11,30.855,31.11,25.153,0.06%,5253
+2021/8/27,31.31,31.48,31.26,31.48,25.452,1.19%,15074
+2021/8/30,31.58,31.7,31.28,31.7,25.63,0.70%,16198
+2021/8/31,31.66,31.66,31.27,31.35,25.347,-1.10%,14716
+2021/9/1,31.4,31.48,31.24,31.42,25.404,0.22%,13543
+2021/9/2,31.66,31.74,31.619,31.67,25.606,0.80%,18074
+2021/9/3,31.79,31.84,31.7,31.84,25.743,0.54%,14117
+2021/9/7,31.68,31.68,31.347,31.42,25.404,-1.32%,12098
+2021/9/8,31.57,31.72,31.57,31.65,25.589,0.73%,15132
+2021/9/9,31.57,31.665,31.37,31.57,25.525,-0.25%,14424
+2021/9/10,31.72,31.82,31.705,31.82,25.727,0.79%,10650
+2021/9/13,32.12,32.12,31.77,31.97,25.848,0.47%,30991
+2021/9/14,32.2,32.2,31.98,32.08,25.937,0.34%,19225
+2021/9/15,32.47,32.69,32.46,32.59,26.349,1.59%,14607
+2021/9/16,32.49,32.49,32.01,32.28,26.099,-0.95%,13661
+2021/9/17,32.08,32.08,31.87,31.87,25.767,-1.27%,12497
+2021/9/20,31.76,31.76,31.31,31.449,25.427,-1.32%,13328
+2021/9/21,31.38,31.45,31.16,31.4,25.387,-0.16%,12348
+2021/9/22,31.6,31.87,31.6,31.74,25.662,1.08%,12305
+2021/9/23,31.99,32.22,31.86,32.22,26.05,1.51%,19195
+2021/9/24,32.22,32.39,32.22,32.355,26.159,0.42%,12662
+2021/9/27,32.62,32.985,32.62,32.985,26.669,1.95%,7286
+2021/9/28,33.15,33.21,32.8,32.83,26.544,-0.47%,10423
+2021/9/29,32.97,32.97,32.51,32.53,26.301,-0.91%,16394
+2021/9/30,32.5,32.92,32.489,32.894,26.595,1.12%,14179
+2021/10/1,32.96,33.079,32.88,33.021,26.698,0.39%,9970
+2021/10/4,33.37,33.66,33.37,33.53,27.109,1.54%,22572
+2021/10/5,33.82,33.98,33.63,33.98,27.473,1.34%,16716
+2021/10/6,33.83,33.83,33.181,33.248,26.881,-2.15%,19939
+2021/10/7,33.29,33.67,33.07,33.67,27.223,1.27%,9521
+2021/10/8,33.83,33.85,33.57,33.616,27.179,-0.16%,10985
+2021/10/11,33.85,33.85,33.56,33.65,27.207,0.10%,16662
+2021/10/12,33.8,33.8,33.55,33.73,27.271,0.24%,28971
+2021/10/13,33.94,33.995,33.5,33.9,27.409,0.50%,38845
+2021/10/14,34.27,34.27,34.09,34.23,27.675,0.97%,20011
+2021/10/15,34.26,34.42,34.23,34.32,27.748,0.26%,15351
+2021/10/18,34.54,34.54,33.81,33.88,27.392,-1.28%,28829
+2021/10/19,34.01,34.1,33.869,34.01,27.498,0.38%,24773
+2021/10/20,34.02,34.48,33.86,34.48,27.878,1.38%,27688
+2021/10/21,34.16,34.16,33.562,34.08,27.554,-1.16%,37523
+2021/10/22,34.31,34.31,33.621,33.99,27.481,-0.26%,19896
+2021/10/25,34.48,34.59,34.369,34.58,27.958,1.74%,30804
+2021/10/26,34.6,34.6,34.15,34.46,27.861,-0.35%,24478
+2021/10/27,34.31,34.36,33.9,34.13,27.595,-0.96%,25073
+2021/10/28,34.2,34.2,33.79,34.04,27.522,-0.26%,19225
+2021/10/29,33.91,33.95,33.54,33.78,27.312,-0.76%,26050
+2021/11/1,33.67,33.82,33.651,33.68,27.231,-0.30%,17244
+2021/11/2,33.81,33.93,33.74,33.92,27.425,0.71%,21201
+2021/11/3,33.73,33.76,33.521,33.645,27.203,-0.81%,10909
+2021/11/4,34.12,34.12,33.41,33.46,27.053,-0.55%,17600
+2021/11/5,33.53,33.68,33.36,33.66,27.215,0.60%,16984
+2021/11/8,33.84,33.88,33.61,33.64,27.198,-0.06%,19691
+2021/11/9,33.64,33.66,33.37,33.66,27.215,0.06%,14963
+2021/11/10,33.68,33.71,33.47,33.54,27.118,-0.36%,38664
+2021/11/11,33.85,33.9,33.717,33.82,27.344,0.83%,15682
+2021/11/12,33.75,33.94,33.67,33.92,27.425,0.30%,24470
+2021/11/15,34,34,33.77,33.94,27.441,0.06%,20020
+2021/11/16,33.94,34,33.888,33.99,27.481,0.15%,36789
+2021/11/17,34,34.03,33.69,33.8,27.328,-0.56%,19962
+2021/11/18,33.83,33.94,33.651,33.82,27.344,0.06%,39112
+2021/11/19,33.97,33.97,33.61,33.68,27.231,-0.41%,23132
+2021/11/22,33.88,33.88,33.605,33.77,27.304,0.27%,8577
+2021/11/23,34.03,34.24,33.92,34.23,27.675,1.36%,30892
+2021/11/24,34.31,34.32,34.13,34.25,27.692,0.06%,15651
+2021/11/26,33.92,33.92,32.64,32.99,26.673,-3.68%,120931
+2021/11/29,33.36,33.36,32.75,32.83,26.544,-0.48%,22755
+2021/11/30,32.49,32.49,31.66,32.06,25.921,-2.35%,33702
+2021/12/1,32.52,32.52,31.66,31.78,25.695,-0.87%,98133
+2021/12/2,31.87,32.28,31.664,32.28,26.099,1.57%,42566
+2021/12/3,32.37,32.385,32.1,32.27,26.091,-0.03%,20021
+2021/12/6,32.06,32.39,32,32.38,26.18,0.34%,19271
+2021/12/7,32.84,32.84,32.48,32.64,26.39,0.80%,89080
+2021/12/8,32.81,32.9,32.64,32.89,26.592,0.77%,60404
+2021/12/9,32.53,32.72,32.508,32.54,26.309,-1.06%,25024
+2021/12/10,32.99,32.99,32.572,32.85,26.56,0.95%,21440
+2021/12/13,33.1,33.1,32.575,32.67,26.414,-0.55%,86012
+2021/12/14,32.46,32.5,32.27,32.46,26.244,-0.64%,48988
+2021/12/15,32.45,32.46,32.155,32.46,26.244,0.00%,18485
+2021/12/16,32.75,32.849,32.57,32.78,26.503,0.99%,23442
+2021/12/17,32.66,32.68,32.455,32.455,26.24,-0.99%,30139
+2021/12/20,32.24,32.31,31.97,32.3,26.115,-0.48%,48893
+2021/12/21,30.24,30.24,29.86,30.13,26.423,-6.72%,53486
+2021/12/22,30.62,30.68,30.36,30.68,26.905,1.83%,594745
+2021/12/23,30.8,30.8,30.43,30.6,26.835,-0.26%,32913
+2021/12/27,30.66,31.17,30.65,31.14,27.309,1.76%,40840
+2021/12/28,31.1,31.13,30.95,31.06,27.238,-0.26%,28686
+2021/12/29,31.09,31.24,30.94,31,27.186,-0.19%,32603
+2021/12/30,30.91,31.15,30.75,30.77,26.984,-0.74%,62545
+2021/12/31,30.95,30.99,30.72,30.74,26.958,-0.10%,40845
+2022/1/3,30.76,30.96,30.72,30.96,27.151,0.72%,59155
+2022/1/4,31.2,31.38,31.03,31.32,27.466,1.16%,77749
+2022/1/5,31.49,31.58,31.28,31.28,27.431,-0.13%,59790
+2022/1/6,31.35,31.378,31.215,31.35,27.493,0.22%,25944
+2022/1/7,31.53,31.53,31.331,31.49,27.615,0.45%,36546
+2022/1/10,31.7,31.7,31.3,31.39,27.528,-0.32%,59875
+2022/1/11,31.57,32.1,31.5,32.1,28.15,2.26%,57683
+2022/1/12,32.34,32.35,32,32.35,28.37,0.78%,116754
+2022/1/13,32.4,32.4,31.81,31.88,27.958,-1.45%,42891
+2022/1/14,32.09,32.09,31.83,32.08,28.133,0.63%,36524
+2022/1/18,32.19,32.279,32.03,32.27,28.3,0.59%,259948
+2022/1/19,32.59,32.68,32.415,32.56,28.554,0.90%,88171
+2022/1/20,32.75,32.78,32.56,32.59,28.58,0.09%,80961
+2022/1/21,32.79,32.79,32.42,32.53,28.528,-0.18%,66780
+2022/1/24,32.4,32.42,32.04,32.42,28.431,-0.34%,112562
+2022/1/25,32.65,32.68,32.32,32.63,28.615,0.65%,58699
+2022/1/26,32.81,32.97,32.646,32.75,28.72,0.37%,74637
+2022/1/27,32.92,32.92,32.551,32.8,28.764,0.15%,104454
+2022/1/28,33,33.05,32.81,32.98,28.922,0.55%,173099
+2022/1/31,33.17,33.17,32.77,33.12,29.045,0.42%,69701
+2022/2/1,33.38,33.38,33.125,33.37,29.264,0.75%,253633
+2022/2/2,33.57,33.71,33.44,33.62,29.483,0.75%,244553
+2022/2/3,33.37,33.7,33.163,33.62,29.483,0.00%,78501
+2022/2/4,33.87,33.87,33.575,33.75,29.597,0.39%,89497
+2022/2/7,33.76,33.76,33.585,33.73,29.58,-0.06%,83315
+2022/2/8,33.71,33.71,33.38,33.57,29.44,-0.47%,54057
+2022/2/9,33.54,33.855,33.48,33.84,29.676,0.80%,109964
+2022/2/10,33.9,34.07,33.59,33.65,29.51,-0.56%,66877
+2022/2/11,33.69,33.98,33.55,33.94,29.764,0.86%,34863
+2022/2/14,34,34.23,33.703,34.23,30.018,0.85%,169838
+2022/2/15,34.04,34.04,33.51,33.82,29.659,-1.20%,158932
+2022/2/16,34.06,34.31,34.013,34.08,29.887,0.77%,149050
+2022/2/17,34.22,34.29,34.082,34.28,30.062,0.59%,83913
+2022/2/18,34.34,34.49,34.22,34.38,30.15,0.29%,104893
+2022/2/22,34.74,34.911,34.67,34.86,30.571,1.40%,271886
+2022/2/23,35,35.2,34.94,35.15,30.825,0.83%,120174
+2022/2/24,36.56,36.56,35.005,35.33,30.983,0.51%,244463
+2022/2/25,34.93,34.93,34.301,34.61,30.352,-2.04%,345865
+2022/2/28,34.98,35.19,34.9,34.99,30.685,1.10%,223425
+2022/3/1,36.08,36.45,35.82,36.45,31.965,4.17%,291653
+2022/3/2,37.11,37.14,36.435,37.14,32.57,1.89%,175534
+2022/3/3,37.39,37.84,37,37.21,32.632,0.19%,140395
+2022/3/4,38.15,39.25,37.71,38.45,33.719,3.33%,196497
+2022/3/7,39.44,39.98,38.8,39.98,35.061,3.98%,214486
+2022/3/8,40.14,40.67,39.09,40.39,35.42,1.03%,448904
+2022/3/9,39,39.21,36.16,37.62,32.991,-6.86%,534735
+2022/3/10,38.45,38.57,37.55,38.03,33.351,1.09%,132613
+2022/3/11,38.58,38.85,38.01,38.19,33.491,0.42%,123792
+2022/3/14,38.86,38.86,36.79,37.36,32.763,-2.17%,185624
+2022/3/15,36.45,37.02,36.1,36.52,32.027,-2.25%,227249
+2022/3/16,36.72,37.12,35.85,36.2,31.746,-0.88%,101030
+2022/3/17,37.2,37.326,37,37.27,32.684,2.96%,42157
+2022/3/18,37.45,37.66,37.021,37.44,32.833,0.46%,58303
+2022/3/21,37.805,38.23,37.8,38.2,33.5,2.03%,80083
+2022/3/22,38.32,38.32,37.83,38.11,33.421,-0.24%,204305
+2022/3/23,38.78,39.06,38.75,38.94,34.149,2.18%,104621
+2022/3/24,39.25,39.359,38.921,39.25,34.421,0.80%,64539
+2022/3/25,39.22,39.3,38.81,39.22,34.394,-0.08%,77748
+2022/3/28,38.68,38.68,37.9,38.05,33.368,-2.98%,118942
+2022/3/29,37.45,37.861,37.1,37.84,33.184,-0.55%,79930
+2022/3/30,38.25,38.564,38.25,38.41,33.684,1.51%,61643
+2022/3/31,38.45,38.63,37.92,38.1,33.412,-0.81%,41687
+2022/4/1,37.98,38.34,37.98,38.17,33.474,0.18%,48410
+2022/4/4,38.74,38.77,38.495,38.68,33.921,1.34%,52991
+2022/4/5,39.07,39.23,38.605,38.77,34,0.23%,68408
+2022/4/6,39.19,39.28,38.45,38.65,33.895,-0.31%,60644
+2022/4/7,38.62,38.98,38.454,38.98,34.184,0.85%,60631
+2022/4/8,39.15,39.32,38.93,39.27,34.438,0.74%,76402
+2022/4/11,39.31,39.4,39.04,39.39,34.543,0.31%,95886
+2022/4/12,39.95,40.278,39.73,40,35.078,1.55%,100559
+2022/4/13,40.41,40.73,40.04,40.73,35.719,1.82%,221440
+2022/4/14,40.8,41.02,40.35,40.99,35.947,0.64%,103320
+2022/4/18,41.5,41.96,41.35,41.62,36.499,1.54%,179817
+2022/4/19,40.79,40.79,40.24,40.52,35.534,-2.64%,166713
+2022/4/20,40.6,40.6,40,40.44,35.464,-0.20%,89685
+2022/4/21,40.6,40.6,40.264,40.54,35.552,0.25%,162993
+2022/4/22,40.5,40.5,39.56,39.71,34.824,-2.05%,168402
+2022/4/25,38.95,39.5,38.678,39.5,34.64,-0.53%,114848
+2022/4/26,39.73,39.79,39.32,39.63,34.754,0.33%,190339
+2022/4/27,39.76,40.12,39.56,40.01,35.087,0.96%,150318
+2022/4/28,40.1,40.1,39.58,39.86,34.956,-0.37%,137835
+2022/4/29,40.03,40.12,39.63,39.7,34.815,-0.40%,106811
+2022/5/2,39.61,39.73,39,39.73,34.842,0.08%,379011
+2022/5/3,39.79,40.13,39.465,39.62,34.745,-0.28%,182308
+2022/5/4,40.38,40.8,40.15,40.8,35.78,2.98%,111802
+2022/5/5,41.04,41.04,40.399,40.73,35.719,-0.17%,170207
+2022/5/6,40.83,40.83,40.131,40.44,35.464,-0.71%,184896
+2022/5/9,39.57,39.57,38.35,38.45,33.719,-4.92%,259456
+2022/5/10,38.58,38.795,38.325,38.35,33.631,-0.26%,123547
+2022/5/11,38.99,39.5,38.99,39.44,34.587,2.84%,69559
+2022/5/12,39.05,39.45,38.827,39.45,34.596,0.03%,120138
+2022/5/13,39.5,39.736,39.25,39.6,34.728,0.38%,184007
+2022/5/16,39.96,40.49,39.96,40.49,35.508,2.25%,55169
+2022/5/17,40.8,40.802,40.402,40.57,35.578,0.20%,101722
+2022/5/18,40.76,40.76,39.75,39.93,35.017,-1.58%,100918
+2022/5/19,39.86,40.44,39.74,40.26,35.306,0.83%,83684
+2022/5/20,40.35,40.35,39.953,40.18,35.236,-0.20%,51926
+2022/5/23,40.47,40.9,40.18,40.84,35.815,1.64%,103755
+2022/5/24,40.81,40.81,40.515,40.75,35.736,-0.22%,49917
+2022/5/25,40.9,40.9,40.63,40.73,35.719,-0.05%,81590
+2022/5/26,40.81,41.414,40.77,40.98,35.938,0.61%,132823
+2022/5/27,41,41.27,40.69,41.26,36.183,0.68%,77648
+2022/5/31,41.67,41.67,40.388,40.54,35.552,-1.75%,136451
+2022/6/1,41.03,41.06,40.67,40.91,35.876,0.91%,90887
+2022/6/2,41.19,41.48,40.995,41.4,36.306,1.20%,120410
+2022/6/3,41.25,41.41,41.085,41.38,36.289,-0.05%,85988
+2022/6/6,41.88,42.08,41.7,42.04,36.867,1.59%,104583
+2022/6/7,42,42.29,41.76,42.25,37.052,0.50%,52764
+2022/6/8,42.47,42.61,41.8,42.02,36.85,-0.54%,98942
+2022/6/9,41.6,42.15,41.24,42.05,36.876,0.07%,73310
+2022/6/10,41.87,41.87,41.36,41.79,36.648,-0.62%,77336
+2022/6/13,41.54,41.54,40.58,41.11,36.052,-1.63%,151959
+2022/6/14,41.28,41.28,39.61,39.81,34.912,-3.16%,107623
+2022/6/15,39.96,40.28,39.795,40.05,35.122,0.60%,206727
+2022/6/16,40.12,40.35,39.96,40.06,35.131,0.02%,88871
+2022/6/17,39.9,39.957,38.91,39.06,34.254,-2.50%,79315
+2022/6/21,38.92,39.34,38.78,38.8,34.026,-0.67%,66173
+2022/6/22,38.45,38.562,37.93,38.24,33.535,-1.44%,71139
+2022/6/23,38.01,38.115,37.02,37.03,32.474,-3.16%,201761
+2022/6/24,36.98,37.431,36.8,37.18,32.605,0.41%,138509
+2022/6/27,37.27,37.545,36.81,37.44,32.833,0.70%,110647
+2022/6/28,37.61,37.825,37.568,37.77,33.123,0.88%,49827
+2022/6/29,38.09,38.112,37.39,37.49,32.877,-0.74%,47755
+2022/6/30,37.39,37.39,35.95,36.1,31.658,-3.71%,130036
+2022/7/1,36.39,36.39,35.81,35.92,31.5,-0.50%,146791
+2022/7/5,35.31,35.44,34.05,34.2,29.992,-4.79%,235513
+2022/7/6,34.23,34.28,33.605,33.91,29.738,-0.85%,297573
+2022/7/7,34.7,35.375,34.7,35.16,30.834,3.69%,180793
+2022/7/8,35.45,35.62,35.19,35.58,31.202,1.19%,39862
+2022/7/11,35.49,35.78,35.49,35.57,31.193,-0.03%,63004
+2022/7/12,34.9,35.18,34.22,34.26,30.045,-3.68%,128773
+2022/7/13,34.38,35.094,34.38,34.72,30.448,1.34%,64303
+2022/7/14,34.29,34.535,34.03,34.45,30.211,-0.78%,112816
+2022/7/15,34.5,34.88,34.32,34.82,30.536,1.07%,68315
+2022/7/18,35.68,35.97,35.63,35.73,31.334,2.61%,32400
+2022/7/19,35.45,35.65,35.307,35.61,31.229,-0.34%,33809
+2022/7/20,35.72,36.05,35.587,35.94,31.518,0.93%,33090
+2022/7/21,35.42,35.78,35.33,35.58,31.202,-1.00%,57290
+2022/7/22,35.61,36.027,35.6,35.74,31.343,0.45%,72695
+2022/7/25,35.97,36.34,35.816,36.25,31.79,1.43%,42038
+2022/7/26,37,37.04,36.47,36.62,32.114,1.02%,49320
+2022/7/27,36.9,37.13,36.613,37.03,32.474,1.12%,62643
+2022/7/28,37.26,37.43,36.98,37.11,32.544,0.22%,63254
+2022/7/29,37.38,37.75,37.29,37.49,32.877,1.02%,254091
+2022/8/1,36.9,37.06,36.48,36.96,32.412,-1.41%,43637
+2022/8/2,36.67,36.75,36.28,36.32,31.851,-1.73%,31702
+2022/8/3,36.54,36.632,36.05,36.59,32.088,0.74%,33137
+2022/8/4,36.37,36.66,36.359,36.65,32.141,0.16%,21686
+2022/8/5,36.45,36.685,36.216,36.4,31.921,-0.68%,85662
+2022/8/8,36.15,36.48,36.15,36.3,31.834,-0.27%,45762
+2022/8/9,36.74,36.91,36.583,36.68,32.167,1.05%,56852
+2022/8/10,37.04,37.4,36.78,37.35,32.754,1.83%,34947
+2022/8/11,37.78,38.29,37.65,38.03,33.351,1.82%,63318
+2022/8/12,38.32,38.32,37.859,38.15,33.456,0.32%,18038
+2022/8/15,37.36,37.769,37.07,37.69,33.053,-1.21%,33970
+2022/8/16,37.67,37.99,37.51,37.62,32.991,-0.19%,29858
+2022/8/17,37.71,37.73,37.35,37.52,32.904,-0.27%,43122
+2022/8/18,37.8,37.89,37.388,37.68,33.044,0.43%,32244
+2022/8/19,37.52,37.89,37.474,37.79,33.14,0.29%,29371
+2022/8/22,37.98,38.34,37.64,38.34,33.623,1.46%,39807
+2022/8/23,38.48,38.893,38.3,38.43,33.702,0.23%,28200
+2022/8/24,38.55,38.64,38.192,38.63,33.877,0.52%,28670
+2022/8/25,38.75,38.75,38.37,38.47,33.737,-0.41%,71224
+2022/8/26,38.77,38.77,38.33,38.48,33.745,0.03%,67444
+2022/8/29,38.54,38.76,38.222,38.61,33.859,0.34%,38350
+2022/8/30,38.26,38.26,37.703,38.01,33.333,-1.55%,26629
+2022/8/31,37.75,37.82,37.4,37.63,33,-1.00%,50163
+2022/9/1,37.27,37.4,36.881,36.98,32.43,-1.73%,48228
+2022/9/2,37.27,37.27,36.86,36.96,32.412,-0.05%,28014
+2022/9/6,36.85,36.89,36.237,36.44,31.956,-1.41%,46537
+2022/9/7,36.1,36.34,35.76,35.76,31.36,-1.87%,59131
+2022/9/8,35.97,36.11,35.825,35.96,31.536,0.56%,29310
+2022/9/9,36.28,36.799,36.28,36.66,32.149,1.95%,81437
+2022/9/12,36.98,37.51,36.98,37.36,32.763,1.91%,23607
+2022/9/13,37.36,37.378,37.02,37.27,32.684,-0.24%,84686
+2022/9/14,37.46,37.64,37.34,37.61,32.982,0.91%,116337
+2022/9/15,36.92,37.033,36.46,36.47,31.983,-3.03%,96345
+2022/9/16,36.49,36.5,36.15,36.42,31.939,-0.14%,43518
+2022/9/19,35.94,36.449,35.921,36.36,31.886,-0.16%,63541
+2022/9/20,36.26,36.535,36.15,36.47,31.983,0.30%,36380
+2022/9/21,36.65,36.739,36.12,36.238,31.779,-0.64%,28245
+2022/9/22,36.64,36.64,36.017,36.15,31.702,-0.24%,22458
+2022/9/23,35.28,35.28,34.924,35.13,30.808,-2.82%,69337
+2022/9/26,34.72,35.1,34.35,34.35,30.124,-2.22%,61604
+2022/9/27,34.61,34.82,34.41,34.49,30.246,0.41%,38007
+2022/9/28,34.48,35.2,34.4,35.1,30.781,1.77%,58855
+2022/9/29,35.07,35.185,34.795,35.06,30.746,-0.11%,76584
+2022/9/30,34.8,35.21,34.69,34.739,30.464,-0.92%,111698
+2022/10/3,35.13,35.26,34.92,35.258,30.92,1.49%,113389
+2022/10/4,35.79,36.09,35.72,36,31.571,2.10%,48798
+2022/10/5,36,36.464,35.86,36.36,31.886,1.00%,42263
+2022/10/6,36.48,36.48,36.154,36.41,31.93,0.14%,87021
+2022/10/7,36.28,36.585,36.16,36.37,31.895,-0.11%,63531
+2022/10/10,36.53,36.67,36.17,36.26,31.799,-0.30%,41143
+2022/10/11,36.11,36.17,35.79,35.84,31.43,-1.16%,82422
+2022/10/12,35.83,35.957,35.67,35.75,31.351,-0.25%,60609
+2022/10/13,35.45,36.31,35.44,36.12,31.676,1.03%,31212
+2022/10/14,36,36.01,35.44,35.56,31.185,-1.55%,42604
+2022/10/17,35.7,35.7,35.25,35.36,31.009,-0.56%,34132
+2022/10/18,35.19,35.32,34.9,34.98,30.676,-1.07%,36995
+2022/10/19,34.74,34.84,34.65,34.72,30.448,-0.74%,41657
+2022/10/20,34.95,35.19,34.84,34.9,30.606,0.52%,26199
+2022/10/21,34.74,34.99,34.53,34.97,30.667,0.20%,40567
+2022/10/24,34.82,35.09,34.82,35.04,30.729,0.20%,30043
+2022/10/25,34.93,35.365,34.93,35.36,31.009,0.91%,22553
+2022/10/26,35.41,35.77,35.41,35.74,31.343,1.07%,63624
+2022/10/27,35.69,35.69,35.324,35.51,31.141,-0.64%,38141
+2022/10/28,35.06,35.169,34.81,35.13,30.808,-1.07%,27923
+2022/10/31,35.05,35.41,35.05,35.28,30.939,0.43%,29095
+2022/11/1,35.83,35.83,35.405,35.6,31.22,0.91%,42527
+2022/11/2,35.74,36.2,35.64,35.86,31.448,0.73%,37707
+2022/11/3,35.52,35.79,35.36,35.63,31.246,-0.64%,74614
+2022/11/4,36.47,36.94,36.323,36.9,32.36,3.56%,41316
+2022/11/7,36.99,37.09,36.63,36.63,32.123,-0.73%,34993
+2022/11/8,36.63,36.813,36.279,36.41,31.93,-0.60%,38552
+2022/11/9,36,36.19,35.82,35.95,31.527,-1.26%,51794
+2022/11/10,36.26,36.38,35.95,36.34,31.869,1.08%,42488
+2022/11/11,36.63,37.04,36.6,36.87,32.334,1.46%,30491
+2022/11/14,36.86,37.03,36.59,36.69,32.176,-0.49%,30795
+2022/11/15,36.65,37.17,36.52,36.99,32.439,0.82%,73568
+2022/11/16,36.45,36.61,36.339,36.48,31.992,-1.38%,29379
+2022/11/17,36.24,36.24,35.92,36.13,31.685,-0.96%,31541
+2022/11/18,36.23,36.23,35.735,36,31.571,-0.36%,32499
+2022/11/21,35.82,36.02,35.41,35.98,31.553,-0.06%,43589
+2022/11/22,36.11,36.35,36.1,36.211,31.756,0.64%,33677
+2022/11/23,36.21,36.3,36.02,36.24,31.781,0.08%,30274
+2022/11/25,36.32,36.33,36,36.09,31.65,-0.41%,14612
+2022/11/28,35.71,36.04,35.61,35.92,31.5,-0.47%,45546
+2022/11/29,36.3,36.42,36.09,36.32,31.851,1.11%,40482
+2022/11/30,36.65,36.929,36.5,36.81,32.281,1.35%,44043
+2022/12/1,37.09,37.09,36.76,36.85,32.316,0.11%,59412
+2022/12/2,36.58,36.78,36.483,36.57,32.07,-0.76%,38854
+2022/12/5,36.63,36.63,35.76,35.86,31.448,-1.94%,50537
+2022/12/6,35.86,35.97,35.32,35.51,31.141,-0.98%,39227
+2022/12/7,35.58,35.82,35.395,35.65,31.264,0.39%,138601
+2022/12/8,36.05,36.05,35.61,35.76,31.36,0.31%,48198
+2022/12/9,35.81,36.02,35.6,35.84,31.43,0.22%,36037
+2022/12/12,35.9,36.15,35.9,36.1,31.658,0.73%,144538
+2022/12/13,36.61,36.82,36.57,36.7,32.184,1.66%,56358
+2022/12/14,36.75,36.8,36.52,36.71,32.193,0.03%,63251
+2022/12/15,36.46,36.71,36.13,36.42,31.939,-0.79%,46723
+2022/12/16,34.38,34.58,34.28,34.4,31.747,-5.55%,42994
+2022/12/19,34.24,34.3,33.965,34.05,31.424,-1.02%,133925
+2022/12/20,34.48,34.64,34.13,34.31,31.664,0.76%,264644
+2022/12/21,34.35,34.76,34.35,34.7,32.024,1.14%,190514
+2022/12/22,34.7,34.7,34,34.17,31.535,-1.53%,176058
+2022/12/23,34.06,34.63,34.06,34.57,31.904,1.17%,63301
+2022/12/27,34.71,34.98,34.61,34.78,32.098,0.61%,166802
+2022/12/28,34.5,34.57,34.251,34.57,31.904,-0.60%,240767
+2022/12/29,34.42,34.52,34.21,34.37,31.719,-0.58%,80596
+2022/12/30,34.48,34.69,34.37,34.59,31.922,0.64%,90484
+2023/1/3,34.78,34.78,33.9,34.05,31.424,-1.56%,162890
+2023/1/4,33.86,33.86,33.41,33.43,30.852,-1.82%,150473
+2023/1/5,33.35,33.35,33.06,33.15,30.593,-0.84%,51906
+2023/1/6,33.11,33.53,33.11,33.47,30.889,0.97%,252697
+2023/1/9,33.78,33.96,33.645,33.73,31.129,0.78%,113460
+2023/1/10,33.67,33.73,33.47,33.47,30.889,-0.77%,57224
+2023/1/11,33.48,33.86,33.48,33.823,31.215,1.05%,88022
+2023/1/12,34.14,34.34,34.001,34.221,31.582,1.18%,123111
+2023/1/13,34.34,34.5,34.16,34.5,31.839,0.82%,69313
+2023/1/17,34.6,34.69,34.44,34.635,31.964,0.39%,67739
+2023/1/18,34.82,34.86,34.31,34.35,31.701,-0.82%,80864
+2023/1/19,34.55,34.67,34.38,34.58,31.913,0.67%,128674
+2023/1/20,34.59,34.686,34.46,34.67,31.996,0.26%,92301
+2023/1/23,34.89,34.89,34.44,34.72,32.042,0.14%,129177
+2023/1/24,34.74,34.75,34.52,34.595,31.927,-0.36%,82124
+2023/1/25,34.5,34.65,34.353,34.51,31.848,-0.25%,204706
+2023/1/26,34.6,34.773,34.47,34.65,31.978,0.41%,148234
+2023/1/27,34.73,34.73,34.397,34.47,31.811,-0.52%,159453
+2023/1/30,34.33,34.55,34.2,34.22,31.581,-0.73%,83621
+2023/1/31,34.23,34.77,34.23,34.74,32.061,1.52%,61913
+2023/2/1,34.47,34.57,33.95,34.27,31.627,-1.35%,93419
+2023/2/2,34.05,34.41,33.98,33.98,31.359,-0.85%,138664
+2023/2/3,34.08,34.08,33.31,33.38,30.806,-1.77%,735840
+2023/2/6,33.39,33.47,33.03,33.47,30.889,0.27%,284438
+2023/2/7,33.51,33.86,33.386,33.86,31.248,1.17%,88852
+2023/2/8,33.76,33.834,33.54,33.795,31.189,-0.19%,88018
+2023/2/9,33.65,33.828,33.49,33.56,30.972,-0.70%,88643
+2023/2/10,33.52,33.94,33.52,33.86,31.248,0.89%,135854
+2023/2/13,33.75,33.898,33.71,33.8,31.193,-0.18%,99471
+2023/2/14,33.81,34.04,33.69,33.99,31.368,0.56%,1013707
+2023/2/15,33.69,33.69,33.43,33.6,31.009,-1.15%,232035
+2023/2/16,33.88,33.88,33.49,33.57,30.981,-0.09%,112622
+2023/2/17,33.21,33.42,33.11,33.31,30.741,-0.77%,55277
+2023/2/21,33.59,33.7,33.379,33.5,30.916,0.57%,132383
+2023/2/22,33.45,33.47,33.14,33.2,30.639,-0.90%,149577
+2023/2/23,33.405,33.45,33.1,33.32,30.75,0.36%,71732
+2023/2/24,33.06,33.12,32.85,33.12,30.566,-0.60%,63985
+2023/2/27,32.9,33.21,32.9,33.16,30.602,0.12%,82373
+2023/2/28,33.47,33.47,32.9,33.22,30.658,0.18%,104632
+2023/3/1,33.16,33.62,33.16,33.62,31.027,1.20%,101833
+2023/3/2,33.59,33.6,33.33,33.51,30.925,-0.33%,97301
+2023/3/3,33.41,33.94,33.41,33.907,31.292,1.18%,72834
+2023/3/6,33.57,33.71,33.393,33.69,31.092,-0.64%,98199
+2023/3/7,33.53,33.53,33.11,33.18,30.621,-1.51%,92589
+2023/3/8,33.09,33.13,32.92,32.92,30.381,-0.78%,116867
+2023/3/9,33.19,33.19,32.635,32.69,30.169,-0.70%,77303
+2023/3/10,32.74,32.93,32.672,32.89,30.353,0.61%,39543
+2023/3/13,32.67,33.18,32.67,32.99,30.446,0.30%,37594
+2023/3/14,32.94,32.973,32.63,32.66,30.141,-1.00%,45984
+2023/3/15,32.52,32.52,31.94,32.08,29.606,-1.78%,73499
+2023/3/16,31.94,32.27,31.83,32.15,29.67,0.22%,68170
+2023/3/17,32.07,32.27,31.99,32.143,29.664,-0.02%,29943
+2023/3/20,32.36,32.36,31.922,32.19,29.707,0.15%,32771
+2023/3/21,32.17,32.27,31.98,32.16,29.68,-0.09%,49483
+2023/3/22,32.15,32.37,32.04,32.19,29.707,0.09%,55377
+2023/3/23,32.32,32.45,32.12,32.2,29.717,0.03%,59190
+2023/3/24,32.25,32.46,32.2,32.32,29.827,0.37%,97606
+2023/3/27,32.41,32.76,32.33,32.76,30.233,1.36%,42685
+2023/3/28,32.75,32.93,32.69,32.87,30.335,0.34%,18701
+2023/3/29,32.78,32.971,32.72,32.751,30.225,-0.36%,29693
+2023/3/30,32.65,32.929,32.65,32.92,30.381,0.52%,43196
+2023/3/31,32.87,33.15,32.87,33.14,30.584,0.67%,23764
+2023/4/3,33.43,33.59,33.38,33.49,30.907,1.06%,58901
+2023/4/4,33.42,33.539,33.26,33.51,30.925,0.06%,51230
+2023/4/5,33.43,33.55,33.344,33.51,30.925,0.00%,50551
+2023/4/6,33.35,33.43,33.3,33.37,30.796,-0.42%,60229
+2023/4/10,33.43,33.46,33.23,33.41,30.833,0.12%,58737
+2023/4/11,33.39,33.62,33.39,33.528,30.942,0.35%,30134
+2023/4/12,33.68,33.78,33.56,33.72,31.119,0.57%,16491
+2023/4/13,33.91,33.93,33.75,33.75,31.147,0.09%,26690
+2023/4/14,33.69,33.84,33.55,33.77,31.165,0.06%,23494
+2023/4/17,33.91,33.91,33.65,33.85,31.239,0.24%,27198
+2023/4/18,33.77,34.13,33.77,34,31.378,0.44%,47264
+2023/4/19,33.58,33.8,33.58,33.69,31.092,-0.91%,24384
+2023/4/20,33.47,33.49,33.3,33.398,30.822,-0.87%,23927
+2023/4/21,33.46,33.46,33.12,33.24,30.676,-0.47%,19668
+2023/4/24,33.33,33.39,33.04,33.37,30.796,0.39%,27743
+2023/4/25,33.04,33.04,32.78,32.92,30.381,-1.35%,54187
+2023/4/26,32.82,32.92,32.54,32.65,30.132,-0.82%,50790
+2023/4/27,32.55,32.65,32.45,32.65,30.132,0.00%,47674
+2023/4/28,32.51,32.86,32.479,32.8,30.27,0.46%,24496
+2023/5/1,32.68,32.84,32.485,32.61,30.095,-0.58%,16162
+2023/5/2,32.4,32.435,32.13,32.28,29.79,-1.01%,53257
+2023/5/3,32.25,32.25,31.9,31.98,29.513,-0.93%,72387
+2023/5/4,31.95,32.19,31.92,32.01,29.541,0.09%,54446
+2023/5/5,32.14,32.476,32.14,32.42,29.92,1.28%,20578
+2023/5/8,32.81,32.81,32.57,32.66,30.141,0.74%,39570
+2023/5/9,32.51,32.69,32.3,32.56,30.049,-0.31%,28130
+2023/5/10,32.45,32.465,32.28,32.35,29.855,-0.64%,53925
+2023/5/11,32.12,32.12,31.79,31.89,29.43,-1.42%,47584
+2023/5/12,31.86,32.08,31.73,31.766,29.316,-0.39%,26477
+2023/5/15,32.05,32.268,32.05,32.12,29.643,1.11%,55015
+2023/5/16,32.08,32.1,31.76,31.77,29.32,-1.09%,20242
+2023/5/17,31.82,32.031,31.74,31.93,29.468,0.50%,45105
+2023/5/18,31.62,31.86,31.61,31.79,29.338,-0.44%,31643
+2023/5/19,32.05,32.12,31.78,31.86,29.403,0.22%,66517
+2023/5/22,31.65,31.81,31.61,31.71,29.264,-0.47%,25059
+2023/5/23,31.61,31.82,31.61,31.69,29.246,-0.06%,41702
+2023/5/24,31.69,31.84,31.57,31.67,29.227,-0.06%,33401
+2023/5/25,31.44,31.55,31.221,31.27,28.858,-1.26%,61942
+2023/5/26,31.4,31.672,31.4,31.63,29.19,1.15%,41552
+2023/5/30,31.35,31.35,31.05,31.15,28.748,-1.52%,63283
+2023/5/31,31,31.125,30.88,30.91,28.526,-0.77%,57923
+2023/6/1,31.15,31.445,31.11,31.42,28.997,1.65%,55525
+2023/6/2,31.62,31.65,31.441,31.57,29.135,0.48%,30000
+2023/6/5,31.74,31.806,31.63,31.7,29.255,0.41%,41978
+2023/6/6,31.56,31.81,31.551,31.75,29.301,0.16%,47251
+2023/6/7,31.64,31.89,31.63,31.63,29.19,-0.38%,41615
+2023/6/8,31.62,31.92,31.556,31.84,29.384,0.66%,47689
+2023/6/9,31.76,31.97,31.751,31.76,29.31,-0.25%,37264
+2023/6/12,31.59,31.66,31.39,31.6,29.163,-0.50%,40808
+2023/6/13,31.89,31.979,31.801,31.83,29.375,0.73%,58432
+2023/6/14,32,32.09,31.826,31.97,29.504,0.44%,77216
+2023/6/15,32.1,32.61,32.1,32.6,30.086,1.97%,46167
+2023/6/16,32.74,33.079,32.74,33.01,30.464,1.26%,31941
+2023/6/20,32.76,32.76,32.53,32.67,30.15,-1.03%,45270
+2023/6/21,32.53,33,32.53,32.92,30.381,0.77%,26384
+2023/6/22,32.61,32.63,32.361,32.54,30.03,-1.15%,30669
+2023/6/23,32.07,32.27,32.06,32.27,29.781,-0.83%,102632
+2023/6/26,32.02,32.425,32.02,32.24,29.753,-0.09%,38239
+2023/6/27,32.13,32.13,31.8,31.91,29.449,-1.02%,48023
+2023/6/28,31.59,31.74,31.49,31.57,29.135,-1.07%,35863
+2023/6/29,31.42,31.65,31.42,31.61,29.172,0.13%,21913
+2023/6/30,31.67,32.04,31.67,31.9,29.44,0.92%,43970
+2023/7/3,32.14,32.14,32,32.04,29.569,0.44%,37345
+2023/7/5,32.21,32.275,32.035,32.05,29.578,0.03%,44371
+2023/7/6,32.08,32.08,31.78,32.03,29.56,-0.06%,41423
+2023/7/7,31.94,32.25,31.94,32.07,29.597,0.12%,23961
+2023/7/10,32.14,32.325,32.14,32.21,29.726,0.44%,24591
+2023/7/11,32.34,32.52,32.331,32.52,30.012,0.96%,34521
+2023/7/12,32.79,32.845,32.58,32.69,30.169,0.52%,28478
+2023/7/13,32.8,33.04,32.756,33,30.455,0.95%,29028
+2023/7/14,33.15,33.15,32.912,33.03,30.483,0.09%,116597
+2023/7/17,32.83,32.875,32.71,32.72,30.196,-0.94%,42583
+2023/7/18,32.83,33.149,32.83,33.04,30.492,0.98%,28168
+2023/7/19,33.29,33.422,33.164,33.25,30.686,0.64%,27551
+2023/7/20,33.44,33.5,33.29,33.32,30.75,0.21%,37056
+2023/7/21,33.11,33.42,33.11,33.42,30.842,0.30%,107407
+2023/7/24,33.57,33.949,33.55,33.84,31.23,1.26%,20939
+2023/7/25,33.95,34.11,33.85,34.11,31.479,0.80%,69249
+2023/7/26,33.95,33.95,33.82,33.86,31.248,-0.73%,26553
+2023/7/27,33.78,33.81,33.6,33.6,31.009,-0.77%,19819
+2023/7/28,33.7,33.79,33.59,33.72,31.119,0.36%,30272
+2023/7/31,33.68,33.85,33.671,33.85,31.239,0.39%,39577
+2023/8/1,33.57,33.65,33.434,33.59,30.999,-0.77%,99420
+2023/8/2,33.57,33.57,33.05,33.21,30.649,-1.13%,156543
+2023/8/3,33.29,33.383,33.12,33.34,30.769,0.39%,15594
+2023/8/4,33.37,33.52,33.335,33.44,30.861,0.30%,31516
+2023/8/7,33.53,33.53,33.275,33.37,30.796,-0.21%,20105
+2023/8/8,33,33.36,32.91,33.34,30.769,-0.09%,26576
+2023/8/9,33.45,33.56,33.41,33.52,30.935,0.54%,21971
+2023/8/10,33.6,33.6,33.315,33.37,30.796,-0.45%,15834
+2023/8/11,33.19,33.42,33.19,33.28,30.713,-0.27%,43877
+2023/8/14,33.1,33.21,33.07,33.12,30.566,-0.48%,33980
+2023/8/15,32.96,32.978,32.765,32.78,30.252,-1.03%,22414
+2023/8/16,32.85,32.924,32.65,32.689,30.168,-0.28%,16496
+2023/8/17,32.9,33,32.76,32.84,30.307,0.46%,28356
+2023/8/18,32.92,33.04,32.92,33.015,30.468,0.53%,10231
+2023/8/21,33.19,33.213,32.985,32.99,30.446,-0.08%,16385
+2023/8/22,33.07,33.08,32.91,32.94,30.4,-0.15%,14492
+2023/8/23,32.9,33.199,32.9,33.09,30.538,0.46%,22825
+2023/8/24,32.94,33.23,32.92,33.14,30.584,0.15%,30957
+2023/8/25,33.25,33.45,33.219,33.38,30.806,0.72%,96391
+2023/8/28,33.49,33.54,33.4,33.46,30.879,0.24%,11916
+2023/8/29,33.35,33.5,33.315,33.44,30.861,-0.06%,68334
+2023/8/30,33.61,33.622,33.47,33.59,30.999,0.45%,12708
+2023/8/31,33.53,33.68,33.49,33.58,30.99,-0.03%,16670
+2023/9/1,33.8,33.882,33.715,33.77,31.165,0.57%,19338
+2023/9/5,33.67,33.82,33.67,33.68,31.082,-0.27%,52423
+2023/9/6,33.65,33.754,33.6,33.65,31.055,-0.09%,61770
+2023/9/7,33.61,33.61,33.502,33.59,30.999,-0.18%,25749
+2023/9/8,33.54,33.653,33.52,33.55,30.962,-0.12%,35128
+2023/9/11,33.75,33.833,33.7,33.79,31.184,0.72%,56895
+2023/9/12,33.81,33.82,33.681,33.8,31.193,0.03%,17912
+2023/9/13,33.55,33.828,33.55,33.79,31.184,-0.03%,32578
+2023/9/14,33.87,34.04,33.87,34.03,31.405,0.71%,26874
+2023/9/15,33.93,34.085,33.92,33.99,31.368,-0.12%,42658
+2023/9/18,33.96,33.96,33.83,33.94,31.322,-0.15%,55020
+2023/9/19,33.95,34.02,33.89,33.95,31.332,0.03%,23760
+2023/9/20,33.79,34.01,33.76,33.76,31.156,-0.56%,25895
+2023/9/21,33.7,33.72,33.52,33.56,30.972,-0.59%,20458
+2023/9/22,33.66,33.715,33.525,33.53,30.944,-0.09%,23475
+2023/9/25,33.46,33.51,33.35,33.49,30.907,-0.12%,35677
+2023/9/26,33.36,33.39,33.292,33.36,30.787,-0.39%,29914
+2023/9/27,33.35,33.42,33.3,33.3,30.732,-0.18%,25816
+2023/9/28,33.36,33.47,33.353,33.44,30.861,0.42%,50448
+2023/9/29,33.57,33.57,33.02,33.08,30.529,-1.08%,81419
+2023/10/2,33.01,33.01,32.81,32.83,30.298,-0.76%,76967
+2023/10/3,32.8,32.82,32.65,32.77,30.243,-0.18%,96493
+2023/10/4,32.51,32.51,32.14,32.26,29.772,-1.56%,24521
+2023/10/5,32.05,32.27,32.05,32.27,29.781,0.03%,43045
+2023/10/6,32.265,32.51,32.24,32.46,29.956,0.59%,87953
+2023/10/9,32.72,32.856,32.72,32.856,30.322,1.22%,14106
+2023/10/10,32.76,32.81,32.646,32.81,30.279,-0.14%,17651
+2023/10/11,32.67,32.725,32.51,32.69,30.169,-0.37%,14394
+2023/10/12,32.74,32.8,32.59,32.794,30.265,0.32%,18414
+2023/10/13,33.16,33.39,33.11,33.365,30.792,1.74%,20564
+2023/10/16,33.26,33.26,33.18,33.24,30.676,-0.37%,12884
+2023/10/17,33.18,33.305,33.17,33.3,30.732,0.18%,15006
+2023/10/18,33.52,33.56,33.42,33.54,30.953,0.72%,13907
+2023/10/19,33.48,33.66,33.37,33.66,31.064,0.36%,20533
+2023/10/20,33.59,33.78,33.485,33.56,30.972,-0.30%,70360
+2023/10/23,33.42,33.48,33.25,33.31,30.741,-0.74%,43454
+2023/10/24,33.31,33.31,33.05,33.23,30.667,-0.24%,22298
+2023/10/25,33.26,33.37,33.01,33.35,30.778,0.36%,44848
+2023/10/26,33.21,33.26,33.14,33.25,30.686,-0.30%,11127
+2023/10/27,33.39,33.569,33.32,33.55,30.962,0.90%,18005
+2023/10/30,33.52,33.52,33.18,33.18,30.621,-1.10%,56626
+2023/10/31,33.25,33.45,33.195,33.29,30.722,0.33%,49075
+2023/11/1,33.33,33.425,33.135,33.16,30.602,-0.39%,48968
+2023/11/2,33.29,33.47,33.245,33.47,30.889,0.93%,34192
+2023/11/3,33.42,33.631,33.42,33.48,30.898,0.03%,28399
+2023/11/6,33.48,33.649,33.47,33.51,30.925,0.09%,77921
+2023/11/7,33.1,33.1,32.9,32.91,30.372,-1.79%,13358
+2023/11/8,32.85,32.95,32.61,32.68,30.16,-0.70%,14094
+2023/11/9,32.67,32.82,32.571,32.575,30.063,-0.32%,41273
+2023/11/10,32.58,32.58,32.464,32.48,29.975,-0.29%,87063
+2023/11/13,32.51,32.98,32.51,32.98,30.436,1.54%,22013
+2023/11/14,33.02,33.174,32.991,33.03,30.483,0.15%,25389
+2023/11/15,32.99,33.11,32.969,33.04,30.492,0.03%,43723
+2023/11/16,32.8,32.8,32.52,32.52,30.012,-1.57%,77227
+2023/11/17,32.51,32.7,32.51,32.7,30.178,0.55%,16007
+2023/11/20,32.7,32.94,32.7,32.89,30.353,0.58%,48680
+2023/11/21,32.942,33.04,32.93,32.97,30.427,0.24%,56777
+2023/11/22,32.55,32.82,32.55,32.74,30.215,-0.70%,8767
+2023/11/24,32.58,32.766,32.58,32.59,30.076,-0.46%,9982
+2023/11/27,32.62,32.62,32.4,32.452,29.949,-0.42%,18073
+2023/11/28,32.58,32.875,32.54,32.75,30.224,0.92%,43148
+2023/11/29,32.86,32.96,32.72,32.88,30.344,0.40%,26983
+2023/11/30,33,33.02,32.678,32.7,30.178,-0.55%,53087
+2023/12/1,32.63,32.97,32.63,32.68,30.16,-0.06%,277709
+2023/12/4,32.34,32.457,32.3,32.31,29.818,-1.13%,37604
+2023/12/5,32.28,32.35,32.15,32.18,29.698,-0.40%,19362
+2023/12/6,32,32,31.54,31.54,29.107,-1.99%,135700
+2023/12/7,31.66,31.72,31.541,31.71,29.264,0.54%,43608
+2023/12/8,31.67,31.81,31.6,31.7,29.255,-0.03%,20320
+2023/12/11,31.42,31.55,31.32,31.53,29.098,-0.54%,26010
+2023/12/12,31.28,31.36,31.22,31.275,28.863,-0.81%,26003
+2023/12/13,31.21,31.555,31.2,31.55,29.117,0.88%,57034
+2023/12/14,31.86,32,31.86,32,29.532,1.43%,26576
+2023/12/15,30.66,30.7,30.56,30.66,29.569,-4.19%,148799
+2023/12/18,30.84,30.91,30.74,30.776,29.681,0.38%,42020
+2023/12/19,30.72,30.99,30.72,30.98,29.878,0.66%,55366
+2023/12/20,30.99,30.99,30.649,30.67,29.579,-1.00%,137120
+2023/12/21,30.64,30.74,30.62,30.73,29.636,0.20%,117193
+2023/12/22,30.85,30.95,30.735,30.78,29.685,0.16%,44235
+2023/12/26,30.88,31.01,30,30.99,29.887,0.68%,53960
+2023/12/27,31.03,31.16,31.03,31.05,29.945,0.19%,385946
+2023/12/28,30.98,31.07,30.82,30.848,29.75,-0.65%,56362
+2023/12/29,30.76,30.78,30.59,30.59,29.501,-0.84%,46756
+2024/1/2,30.71,30.71,30.421,30.43,29.347,-0.52%,47766
+2024/1/3,30.44,30.61,30.39,30.57,29.482,0.46%,48367
+2024/1/4,30.49,30.57,30.381,30.57,29.482,0.00%,19733
+2024/1/5,30.54,30.697,30.51,30.6,29.511,0.10%,25709
+2024/1/8,30.15,30.288,30.05,30.26,29.183,-1.11%,31429
+2024/1/9,30.42,30.57,30.33,30.49,29.405,0.76%,28100
+2024/1/10,30.5,30.5,30.21,30.23,29.154,-0.85%,48869
+2024/1/11,30.45,30.537,30.31,30.377,29.296,0.49%,58185
+2024/1/12,30.67,30.704,30.24,30.41,29.328,0.11%,29059
+2024/1/16,30.36,30.36,30.15,30.185,29.111,-0.74%,27336
+2024/1/17,30,30.03,29.923,30,28.932,-0.61%,13801
+2024/1/18,29.96,30.2,29.918,30.152,29.079,0.51%,15594
+2024/1/19,30.25,30.26,30.046,30.14,29.067,-0.04%,37060
+2024/1/22,29.94,30.19,29.94,30.08,29.01,-0.20%,39091
+2024/1/23,30.25,30.42,30.25,30.42,29.338,1.13%,48182
+2024/1/24,30.54,30.62,30.5,30.58,29.492,0.53%,34421
+2024/1/25,30.67,30.72,30.547,30.65,29.559,0.23%,52630
+2024/1/26,30.57,30.76,30.52,30.76,29.665,0.36%,64302
+2024/1/29,30.56,30.57,30.44,30.555,29.468,-0.67%,34060
+2024/1/30,30.53,30.83,30.5,30.83,29.733,0.90%,33865
+2024/1/31,30.79,30.8,30.61,30.64,29.55,-0.62%,20801
+2024/2/1,30.575,30.643,30.34,30.4,29.318,-0.78%,58977
+2024/2/2,30.15,30.25,30.1,30.1,29.029,-0.99%,35555
+2024/2/5,30.04,30.09,29.91,30.03,28.961,-0.23%,29559
+2024/2/6,30.12,30.16,30.06,30.09,29.019,0.20%,17796
+2024/2/7,30.06,30.17,30.06,30.1,29.029,0.03%,20620
+2024/2/8,30.1,30.245,30.1,30.23,29.154,0.43%,16181
+2024/2/9,30.16,30.26,30.125,30.16,29.087,-0.23%,16122
+2024/2/12,30.15,30.231,30.12,30.165,29.092,0.02%,20411
+2024/2/13,30.04,30.09,29.95,30.05,28.981,-0.38%,81104
+2024/2/14,29.95,30.02,29.71,29.71,28.653,-1.13%,353927
+2024/2/15,29.8,29.94,29.8,29.81,28.749,0.34%,30015
+2024/2/16,29.85,30.046,29.85,30.02,28.952,0.70%,14624
+2024/2/20,29.98,30.03,29.82,29.9,28.836,-0.40%,52562
+2024/2/21,29.85,30.14,29.85,30.13,29.058,0.77%,188510
+2024/2/22,30.05,30.196,29.994,30.14,29.067,0.03%,39767
+2024/2/23,29.99,29.99,29.86,29.87,28.807,-0.90%,22135
+2024/2/26,29.85,30.044,29.85,30.01,28.942,0.47%,36028
+2024/2/27,30.19,30.299,30.02,30.255,29.179,0.82%,15396
+2024/2/28,30.26,30.324,30.23,30.25,29.174,-0.02%,41599
+2024/2/29,30.2,30.36,30.18,30.31,29.231,0.20%,93470
+2024/3/1,30.28,30.465,30.24,30.38,29.299,0.23%,41994
+2024/3/4,30.62,30.712,30.59,30.63,29.54,0.82%,17034
+2024/3/5,30.64,30.64,30.47,30.49,29.405,-0.46%,26296
+2024/3/6,30.66,30.762,30.61,30.61,29.521,0.39%,22148
+2024/3/7,30.73,30.911,30.7,30.86,29.762,0.82%,21847
+2024/3/8,30.75,30.87,30.69,30.81,29.714,-0.16%,28496
+2024/3/11,30.79,31.03,30.776,30.97,29.868,0.52%,50317
+2024/3/12,30.9,31.023,30.821,30.94,29.839,-0.10%,29778
+2024/3/13,31.01,31.309,31.01,31.27,30.157,1.07%,147139
+2024/3/14,31.28,31.32,31.19,31.31,30.196,0.13%,59047
+2024/3/15,31.25,31.38,31.21,31.32,30.205,0.03%,22261
+2024/3/18,31.45,31.53,31.36,31.46,30.34,0.45%,30435
+2024/3/19,31.45,31.474,31.4,31.42,30.302,-0.13%,28271
+2024/3/20,31.26,31.52,31.26,31.47,30.35,0.16%,23442
+2024/3/21,31.52,31.6,31.28,31.41,30.292,-0.19%,55647
+2024/3/22,31.28,31.32,31.18,31.19,30.08,-0.70%,20893
+2024/3/25,31.25,31.467,31.25,31.44,30.321,0.80%,160219
+2024/3/26,31.38,31.43,31.19,31.19,30.08,-0.80%,30962
+2024/3/27,31.04,31.23,31.04,31.22,30.109,0.10%,21663
+2024/3/28,31.34,31.56,31.26,31.55,30.427,1.06%,107532
+2024/4/1,31.66,31.75,31.611,31.71,30.582,0.51%,167912
+2024/4/2,31.9,32,31.875,31.99,30.852,0.88%,99289
+2024/4/3,32.13,32.35,32.13,32.35,31.199,1.13%,60298
+2024/4/4,32.31,32.47,32.25,32.364,31.212,0.04%,12939
+2024/4/5,32.41,32.65,32.41,32.51,31.353,0.45%,41886
+2024/4/8,32.67,32.69,32.475,32.645,31.483,0.42%,47593
+2024/4/9,32.77,32.77,32.54,32.64,31.479,-0.02%,48408
+2024/4/10,32.52,32.67,32.45,32.56,31.401,-0.25%,43110
+2024/4/11,32.62,32.63,32.39,32.559,31.4,0.00%,20219
+2024/4/12,32.9,33.075,32.51,32.544,31.386,-0.05%,46728
+2024/4/15,32.59,32.73,32.393,32.71,31.546,0.51%,42805
+2024/4/16,32.59,32.73,32.411,32.66,31.497,-0.15%,20021
+2024/4/17,32.26,32.77,32.26,32.45,31.295,-0.64%,28625
+2024/4/18,32.47,32.548,32.41,32.465,31.31,0.05%,23152
+2024/4/19,32.56,32.78,32.56,32.75,31.585,0.88%,16379
+2024/4/22,32.58,32.69,32.47,32.69,31.527,-0.18%,17532
+2024/4/23,32.42,32.73,32.37,32.73,31.565,0.12%,55304
+2024/4/24,32.61,32.751,32.6,32.6,31.44,-0.40%,24919
+2024/4/25,32.65,32.83,32.58,32.83,31.662,0.71%,17631
+2024/4/26,32.89,32.91,32.76,32.76,31.594,-0.21%,103039
+2024/4/29,32.95,33.04,32.84,32.95,31.777,0.58%,93167
+2024/4/30,32.71,32.71,32.35,32.39,31.237,-1.70%,66927
+2024/5/1,32.19,32.35,32.09,32.17,31.025,-0.68%,45615
+2024/5/2,32.06,32.3,32.06,32.21,31.064,0.12%,21300
+2024/5/3,32.39,32.43,32.28,32.42,31.266,0.65%,9380
+2024/5/6,32.61,32.81,32.55,32.71,31.546,0.89%,201123
+2024/5/7,32.62,32.8,32.62,32.7,31.536,-0.03%,68679
+2024/5/8,32.5,32.68,32.49,32.57,31.411,-0.40%,102835
+2024/5/9,32.68,32.8,32.604,32.8,31.633,0.71%,29581
+2024/5/10,32.83,32.88,32.76,32.775,31.608,-0.08%,36928
+2024/5/13,32.83,32.983,32.83,32.98,31.806,0.63%,30271
+2024/5/14,32.83,32.95,32.82,32.91,31.739,-0.21%,51703
+2024/5/15,32.98,33.18,32.875,33.12,31.941,0.64%,34502
+2024/5/16,33.17,33.23,33.11,33.23,32.048,0.33%,34344
+2024/5/17,33.5,33.72,33.465,33.675,32.476,1.34%,55458
+2024/5/20,33.83,34.11,33.791,34.06,32.848,1.14%,29426
+2024/5/21,34.11,34.19,33.946,34.07,32.858,0.03%,121630
+2024/5/22,33.94,33.94,33.669,33.68,32.481,-1.14%,22133
+2024/5/23,33.885,34.03,33.393,33.48,32.289,-0.59%,46526
+2024/5/24,33.49,33.56,33.48,33.56,32.366,0.24%,17158
+2024/5/28,33.98,34.11,33.86,34.11,32.896,1.64%,36862
+2024/5/29,33.93,33.93,33.7,33.73,32.53,-1.11%,43803
+2024/5/30,33.51,33.552,33.3,33.3,32.115,-1.27%,39604
+2024/5/31,33.43,33.45,33,33.04,31.864,-0.78%,122094
+2024/6/3,33.17,33.24,32.831,32.88,31.71,-0.48%,42144
+2024/6/4,32.73,32.73,32.5,32.58,31.421,-0.91%,26216
+2024/6/5,32.62,32.77,32.56,32.75,31.585,0.52%,31350
+2024/6/6,32.93,33.14,32.93,33.14,31.961,1.19%,14057
+2024/6/7,32.69,32.73,32.553,32.6,31.44,-1.63%,21157
+2024/6/10,32.85,32.92,32.74,32.88,31.71,0.86%,135025
+2024/6/11,32.87,32.93,32.753,32.93,31.758,0.15%,12295
+2024/6/12,33.11,33.11,32.94,32.958,31.785,0.09%,17585
+2024/6/13,32.99,33.075,32.811,32.885,31.715,-0.22%,21976
+2024/6/14,32.86,32.95,32.82,32.82,31.652,-0.20%,24883
+2024/6/17,32.64,32.71,32.57,32.7,31.536,-0.37%,24618
+2024/6/18,32.68,32.9,32.66,32.9,31.729,0.61%,22683
+2024/6/20,32.99,33.099,32.908,32.96,31.787,0.18%,25912
+2024/6/21,33,33,32.605,32.605,31.445,-1.08%,121470
+2024/6/24,32.69,32.89,32.69,32.84,31.671,0.72%,104709
+2024/6/25,32.66,32.66,32.47,32.47,31.315,-1.13%,33559
+2024/6/26,32.4,32.54,32.35,32.43,31.276,-0.12%,45886
+2024/6/27,32.62,32.632,32.44,32.53,31.372,0.31%,27793
+2024/6/28,32.61,32.61,32.35,32.42,31.266,-0.34%,40602
+2024/7/1,32.41,32.59,32.36,32.59,31.43,0.52%,82459
+2024/7/2,32.59,32.67,32.51,32.55,31.392,-0.12%,13705
+2024/7/3,32.75,32.86,32.705,32.85,31.681,0.92%,28164
+2024/7/5,32.95,33.081,32.915,33.02,31.845,0.52%,19699
+2024/7/8,32.82,32.82,32.55,32.57,31.411,-1.36%,30028
+2024/7/9,32.59,32.63,32.36,32.37,31.218,-0.61%,15644
+2024/7/10,32.37,32.405,32.28,32.33,31.18,-0.12%,19972
+2024/7/11,32.28,32.51,32.28,32.45,31.295,0.37%,18576
+2024/7/12,32.27,32.491,32.27,32.36,31.208,-0.28%,49957
+2024/7/15,32.2,32.312,32.13,32.13,30.987,-0.71%,125262
+2024/7/16,32.02,32.25,32.02,32.169,31.024,0.12%,48882
+2024/7/17,32.18,32.187,32.045,32.05,30.909,-0.37%,28455
+2024/7/18,32.1,32.1,31.83,31.89,30.755,-0.50%,38102
+2024/7/19,31.685,31.76,31.55,31.55,30.427,-1.07%,77067
+2024/7/22,31.53,31.77,31.53,31.73,30.601,0.57%,32865
+2024/7/23,31.63,31.684,31.56,31.632,30.506,-0.31%,24822
+2024/7/24,31.53,31.64,31.38,31.395,30.278,-0.75%,25462
+2024/7/25,31.16,31.36,31.11,31.28,30.167,-0.37%,499658
+2024/7/26,31.24,31.26,31.04,31.11,30.003,-0.54%,54953
+2024/7/29,31.15,31.15,30.87,31.021,29.917,-0.29%,208471
+2024/7/30,30.86,31.02,30.829,30.99,29.887,-0.10%,169562
+2024/7/31,31.28,31.467,31.2,31.43,30.312,1.42%,59484
+2024/8/1,31.46,31.47,31,31.085,29.979,-1.10%,55227
+2024/8/2,31.14,31.14,30.78,30.93,29.829,-0.50%,22956
+2024/8/5,30.4,30.674,30.32,30.65,29.559,-0.91%,68353
+2024/8/6,30.36,30.7,30.36,30.53,29.444,-0.39%,116171
+2024/8/7,30.7,30.829,30.68,30.69,29.598,0.52%,16732
+2024/8/8,30.84,30.98,30.774,30.93,29.829,0.78%,14789
+2024/8/9,31.08,31.1,30.99,31.04,29.935,0.36%,15508
+2024/8/12,31.39,31.41,31.2,31.39,30.273,1.13%,35290
+2024/8/13,31.23,31.23,31.03,31.11,30.003,-0.89%,42430
+2024/8/14,31.11,31.185,30.95,31,29.897,-0.35%,28116
+2024/8/15,31.24,31.345,31.14,31.17,30.061,0.55%,30794
+2024/8/16,31.11,31.19,31.054,31.19,30.08,0.06%,27435
+2024/8/19,31.18,31.4,31.18,31.27,30.157,0.26%,21618
+2024/8/20,31.36,31.47,31.212,31.25,30.138,-0.06%,19040
+2024/8/21,31.36,31.36,31.161,31.27,30.157,0.06%,19367
+2024/8/22,31.11,31.11,30.92,30.94,29.839,-1.06%,20403
+2024/8/23,31.19,31.395,31.172,31.365,30.249,1.37%,13442
+2024/8/26,31.55,31.64,31.51,31.55,30.427,0.59%,25142
+2024/8/27,31.59,31.69,31.57,31.65,30.524,0.32%,64318
+2024/8/28,31.37,31.42,31.297,31.344,30.229,-0.97%,28214
+2024/8/29,31.32,31.53,31.32,31.48,30.36,0.43%,18520
+2024/8/30,31.4,31.42,31.25,31.285,30.172,-0.62%,26903
+2024/9/3,30.99,31.06,30.8,31.02,29.916,-0.85%,19218
+2024/9/4,30.9,31.04,30.89,30.89,29.791,-0.42%,20339
+2024/9/5,31.11,31.22,31.01,31.07,29.964,0.58%,18009
+2024/9/6,31.13,31.13,30.58,30.645,29.554,-1.37%,38052
+2024/9/9,30.7,30.84,30.595,30.8,29.704,0.51%,201825
+2024/9/10,30.8,30.8,30.47,30.58,29.492,-0.71%,82941
+2024/9/11,30.7,30.82,30.487,30.8,29.704,0.72%,78052
+2024/9/12,31.01,31.25,30.97,31.25,30.138,1.46%,75992
+2024/9/13,31.38,31.48,31.29,31.39,30.273,0.45%,71505
+2024/9/16,31.49,31.61,31.455,31.55,30.427,0.51%,40862
+2024/9/17,31.51,31.68,31.51,31.65,30.524,0.32%,89510
+2024/9/18,31.73,31.83,31.51,31.53,30.408,-0.38%,467994
+2024/9/19,31.79,31.956,31.72,31.9,30.765,1.17%,278461
+2024/9/20,31.91,32.07,31.79,32.04,30.9,0.44%,119752
+2024/9/23,32.15,32.38,32.11,32.26,31.112,0.69%,196162
+2024/9/24,32.66,32.74,32.55,32.74,31.575,1.49%,167530
+2024/9/25,32.65,32.73,32.6,32.67,31.507,-0.21%,73765
+2024/9/26,32.63,32.745,32.553,32.6,31.44,-0.21%,62729
+2024/9/27,32.55,32.72,32.54,32.67,31.507,0.21%,32712
+2024/9/30,32.6,32.75,32.54,32.68,31.517,0.03%,69125
+2024/10/1,32.67,33.136,32.67,32.98,31.806,0.92%,34997
+2024/10/2,33.22,33.315,33.04,33.21,32.028,0.70%,78202
+2024/10/3,33.13,33.37,33.06,33.35,32.163,0.42%,76101
+2024/10/4,33.37,33.41,33.255,33.31,32.125,-0.12%,86393
+2024/10/7,33.27,33.4,33.22,33.39,32.202,0.24%,82335
+2024/10/8,33,33,32.63,32.825,31.657,-1.69%,70536
+2024/10/9,32.53,32.58,32.38,32.56,31.401,-0.81%,43303
+2024/10/10,32.66,32.929,32.64,32.92,31.749,1.11%,19256
+2024/10/11,32.93,33.07,32.91,32.92,31.749,0.00%,67033
+2024/10/14,32.65,32.76,32.53,32.6,31.44,-0.97%,93546
+2024/10/15,32.25,32.29,32.12,32.27,31.122,-1.01%,60630
+2024/10/16,32.32,32.32,32.157,32.2,31.054,-0.22%,61442
+2024/10/17,32.11,32.23,32.08,32.2,31.054,0.00%,25184
+2024/10/18,32.25,32.29,32.14,32.27,31.122,0.22%,14894
+2024/10/21,32.44,32.52,32.28,32.33,31.18,0.19%,59509
+2024/10/22,32.55,32.76,32.548,32.73,31.565,1.24%,79303
+2024/10/23,32.6,32.66,32.5,32.63,31.469,-0.31%,32578
+2024/10/24,32.77,32.891,32.5,32.696,31.533,0.20%,35735
+2024/10/25,32.68,32.8,32.63,32.77,31.604,0.23%,50292
+2024/10/28,32.26,32.28,32.191,32.25,31.102,-1.59%,70091
+2024/10/29,32.25,32.33,32.18,32.32,31.17,0.22%,20760
+2024/10/30,32.3,32.45,32.253,32.412,31.259,0.28%,25619
+2024/10/31,32.37,32.37,32.16,32.32,31.17,-0.28%,29239
+2024/11/1,32.43,32.487,32.124,32.16,31.016,-0.50%,40702
+2024/11/4,32.33,32.48,32.33,32.43,31.276,0.84%,25033
+2024/11/5,32.61,32.64,32.47,32.49,31.334,0.19%,36714
+2024/11/6,31.92,32.26,31.86,32.2,31.054,-0.89%,40409
+2024/11/7,32.41,32.65,32.37,32.639,31.478,1.36%,21334
+2024/11/8,32.4,32.455,32.21,32.25,31.102,-1.19%,93963
+2024/11/11,32.06,32.07,31.89,32.01,30.871,-0.74%,38563
+2024/11/12,31.94,31.956,31.73,31.76,30.63,-0.78%,43886
+2024/11/13,31.7,31.76,31.56,31.676,30.549,-0.26%,58323
+2024/11/14,31.77,31.77,31.51,31.53,30.408,-0.46%,44661
+2024/11/15,31.61,31.705,31.51,31.51,30.389,-0.06%,198526
+2024/11/18,31.63,32.07,31.63,32.06,30.919,1.75%,55572
+2024/11/19,32.14,32.197,32.09,32.16,31.016,0.31%,180981
+2024/11/20,32.26,32.334,32.19,32.28,31.131,0.37%,24514
+2024/11/21,32.41,32.41,32.272,32.33,31.18,0.15%,24496
+2024/11/22,32.25,32.49,32.21,32.47,31.315,0.43%,68860
+2024/11/25,32.3,32.375,32.106,32.18,31.035,-0.89%,31975
+2024/11/26,32.33,32.345,32.15,32.27,31.122,0.28%,13307
+2024/11/27,32.17,32.292,32.082,32.145,31.001,-0.39%,16285
+2024/11/29,32.25,32.34,32.227,32.24,31.093,0.30%,16757
+2024/12/2,32.02,32.05,31.89,31.91,30.774,-1.02%,38949
+2024/12/3,32.14,32.2,32.044,32.115,30.972,0.64%,16956
+2024/12/4,32.15,32.2,32.03,32.1,30.958,-0.05%,32306
+2024/12/5,32.18,32.19,32.04,32.16,31.016,0.19%,16522
+2024/12/6,32.04,32.17,32.01,32.07,30.929,-0.28%,27504
+2024/12/9,32.42,32.519,32.33,32.33,31.18,0.81%,28571
+2024/12/10,32.4,32.56,32.4,32.515,31.358,0.57%,40271
+2024/12/11,32.58,32.748,32.55,32.67,31.507,0.48%,23148
+2024/12/12,32.5,32.55,32.374,32.48,31.324,-0.58%,72085
+2024/12/13,32.34,32.396,32.3,32.3,31.151,-0.55%,131813
+2024/12/16,32.32,32.34,32.17,32.17,31.025,-0.40%,37790
+2024/12/17,31.96,32.09,31.84,32.08,30.938,-0.28%,52928
+2024/12/18,32,32.09,31.67,31.67,30.543,-1.28%,26177
+2024/12/19,30.7,30.76,30.481,30.575,30.575,-3.46%,58334
+2024/12/20,30.61,30.92,30.61,30.88,30.88,1.00%,178816
+2024/12/23,30.84,30.93,30.74,30.93,30.93,0.16%,47765
+2024/12/24,30.98,31.069,30.98,31.046,31.046,0.38%,23149
+2024/12/26,31.07,31.13,31.04,31.07,31.07,0.08%,13232
+2024/12/27,31.06,31.177,31.01,31.07,31.07,0.00%,31442
+2024/12/30,31.46,31.477,31.2,31.28,31.28,0.68%,33812
+2024/12/31,31.21,31.335,31.195,31.33,31.33,0.16%,18062
+2025/1/2,31.56,31.7,31.5,31.6,31.6,0.86%,110729
+2025/1/3,31.46,31.46,31.23,31.25,31.25,-1.11%,27546
+2025/1/6,31.45,31.61,31.42,31.48,31.48,0.74%,32916
+2025/1/7,31.615,31.65,31.55,31.61,31.61,0.41%,47906
+2025/1/8,31.68,31.72,31.53,31.63,31.63,0.06%,30401
+2025/1/10,32.36,32.44,32.18,32.42,32.42,2.50%,40499
+2025/1/13,32.45,32.55,32.381,32.474,32.474,0.17%,57133
+2025/1/14,32.37,32.525,32.37,32.5,32.5,0.08%,17897
+2025/1/15,32.7,32.94,32.66,32.84,32.84,1.05%,234123
+2025/1/16,32.79,32.874,32.668,32.842,32.842,0.01%,79148
+2025/1/17,32.66,32.82,32.62,32.681,32.681,-0.49%,21972
+2025/1/21,32.7,32.85,32.67,32.85,32.85,0.52%,55980
+2025/1/22,32.81,32.93,32.782,32.91,32.91,0.18%,194408
+2025/1/23,32.83,32.92,32.772,32.86,32.86,-0.15%,53302
+2025/1/24,32.87,32.88,32.77,32.82,32.82,-0.12%,60927
+2025/1/27,32.53,32.573,32.265,32.47,32.47,-1.07%,225047
+2025/1/28,32.43,32.507,32.377,32.48,32.48,0.03%,14914
+2025/1/29,32.56,32.77,32.56,32.71,32.71,0.71%,28302
+2025/1/30,32.77,32.854,32.664,32.75,32.75,0.12%,26910
+2025/1/31,32.6,32.71,32.53,32.59,32.59,-0.49%,50048
+2025/2/3,32.79,32.99,32.73,32.85,32.85,0.80%,120928
+2025/2/4,32.71,33.135,32.71,33.08,33.08,0.70%,42290
+2025/2/5,33.03,33.13,33,33.085,33.085,0.02%,38902
+2025/2/6,33.11,33.21,32.97,33.207,33.207,0.37%,27168
+2025/2/7,33.32,33.36,33.14,33.169,33.169,-0.11%,22852
+2025/2/10,33.36,33.61,33.36,33.56,33.56,1.18%,23517
+2025/2/11,33.61,33.69,33.565,33.6,33.6,0.12%,18570
+2025/2/12,33.46,33.58,33.46,33.536,33.536,-0.19%,27611
+2025/2/13,33.49,33.71,33.49,33.71,33.71,0.52%,48308
+2025/2/14,33.9,33.92,33.63,33.67,33.67,-0.12%,22159
+2025/2/18,33.82,34.1,33.72,34.04,34.04,1.10%,36955
+2025/2/19,34.2,34.31,34.09,34.24,34.24,0.59%,31649
+2025/2/20,34.24,34.244,34.15,34.21,34.21,-0.09%,38637
+2025/2/21,34.15,34.15,33.89,33.96,33.96,-0.73%,45003
+2025/2/24,33.79,33.825,33.67,33.76,33.76,-0.59%,39871
+2025/2/25,33.67,33.67,33.33,33.5,33.5,-0.77%,880160
+2025/2/26,33.45,33.45,33.29,33.34,33.34,-0.48%,231618
+2025/2/27,33.37,33.44,33.15,33.15,33.15,-0.57%,18843
+2025/2/28,33.05,33.05,32.81,32.86,32.86,-0.87%,53587
+2025/3/3,32.72,33.13,32.72,32.91,32.91,0.15%,148219
+2025/3/4,33.05,33.15,32.9,33.1,33.1,0.58%,57111
+2025/3/5,33.11,33.4,33.055,33.38,33.38,0.85%,80859
+2025/3/6,33.27,33.39,33.203,33.25,33.25,-0.39%,87547
+2025/3/7,33.31,33.49,33.219,33.44,33.44,0.57%,22362
+2025/3/10,33.6,33.62,33.29,33.36,33.36,-0.24%,28004
+2025/3/11,33.62,33.62,33.46,33.51,33.51,0.45%,30355
+2025/3/12,33.37,33.478,33.35,33.42,33.42,-0.27%,22192
+2025/3/13,33.36,33.7,33.36,33.527,33.527,0.32%,21407
+2025/3/14,33.7,33.7,33.45,33.6,33.6,0.22%,27499
+2025/3/17,33.7,33.805,33.67,33.8,33.8,0.60%,91297
+2025/3/18,33.95,33.957,33.79,33.82,33.82,0.06%,19577
+2025/3/19,33.9,34.03,33.85,33.99,33.99,0.50%,19324
+2025/3/20,33.6,33.97,33.6,33.88,33.88,-0.32%,12820
+2025/3/21,33.86,33.86,33.69,33.7,33.7,-0.53%,90922
+2025/3/24,33.74,33.804,33.66,33.68,33.68,-0.06%,102816
+2025/3/25,33.81,33.94,33.72,33.805,33.805,0.37%,28258
+2025/3/26,33.84,33.9,33.701,33.72,33.72,-0.25%,13586
+2025/3/27,33.7,33.89,33.64,33.835,33.835,0.34%,23602
+2025/3/28,33.84,33.93,33.7,33.91,33.91,0.22%,98515
+2025/3/31,34,34.13,33.93,34.13,34.13,0.65%,57622
+2025/4/1,34.09,34.2,34.055,34.11,34.11,-0.06%,91400
+2025/4/2,34.15,34.3,34.125,34.27,34.27,0.47%,91782
+2025/4/3,33.34,33.53,33.27,33.39,33.39,-2.57%,46588
+2025/4/4,32.44,32.44,31.87,32.08,32.08,-3.92%,258286
+2025/4/7,31.75,32.396,31.38,31.48,31.48,-1.87%,71909
+2025/4/8,31.83,31.839,30.86,30.93,30.93,-1.75%,50276
+2025/4/9,31.01,32.12,30.863,32.08,32.08,3.72%,30832
+2025/4/10,31.89,32.01,31.67,31.91,31.91,-0.53%,58830
+2025/4/11,32.09,32.47,32.09,32.456,32.456,1.71%,21104
+2025/4/14,32.56,32.56,32.27,32.34,32.34,-0.36%,117353
+2025/4/15,32.26,32.39,32.23,32.39,32.39,0.15%,24000
\ No newline at end of file
diff --git a/PanelTS/ETF/BCI.csv b/PanelTS/ETF/BCI.csv
new file mode 100644
index 0000000000000000000000000000000000000000..21d2374b85521cdb9363bc2eea8222f3a6f592bc
--- /dev/null
+++ b/PanelTS/ETF/BCI.csv
@@ -0,0 +1,2022 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/4/3,25.03,25.03,25.03,25.03,14.887,0,52
+2017/4/4,24.98,24.98,24.973,24.973,14.854,-0.23%,337
+2017/4/5,25.095,25.095,25.095,25.095,14.926,0.49%,200
+2017/4/6,25.14,25.16,25.14,25.16,14.965,0.26%,410
+2017/4/7,25.16,25.16,25.16,25.16,14.965,0.00%,50
+2017/4/10,25.16,25.16,25.16,25.16,14.965,0.00%,50
+2017/4/11,25.14,25.26,25.14,25.26,15.024,0.40%,1250
+2017/4/12,25.26,25.26,25.26,25.26,15.024,0.00%,10
+2017/4/13,25.26,25.26,25.26,25.26,15.024,0.00%,0
+2017/4/17,25.26,25.26,25.26,25.26,15.024,0.00%,0
+2017/4/18,24.995,24.995,24.995,24.995,14.867,-1.05%,300
+2017/4/19,25.035,25.035,24.84,24.85,14.78,-0.58%,6285
+2017/4/20,24.8,24.8,24.8,24.8,14.751,-0.20%,1250
+2017/4/21,24.8,24.8,24.8,24.8,14.751,0.00%,50
+2017/4/24,26.8,26.8,24.62,24.62,14.643,-0.73%,674
+2017/4/25,24.74,24.74,24.73,24.73,14.709,0.45%,775
+2017/4/26,24.73,24.73,24.73,24.73,14.709,0.00%,0
+2017/4/27,24.52,24.52,24.52,24.52,14.584,-0.85%,3210
+2017/4/28,24.6,24.6,24.54,24.54,14.596,0.08%,1700
+2017/5/1,24.665,24.665,23.8,23.8,14.156,-3.02%,400
+2017/5/2,23.8,23.8,23.8,23.8,14.156,0.00%,0
+2017/5/3,24.41,24.41,24.41,24.41,14.519,2.56%,310
+2017/5/4,24.27,24.27,24.09,24.09,14.328,-1.31%,230
+2017/5/5,24.09,24.09,24.09,24.09,14.328,0.00%,0
+2017/5/8,24.03,24.04,23.974,23.974,14.259,-0.48%,948
+2017/5/9,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/10,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/11,23.974,23.974,23.974,23.974,14.259,0.00%,0
+2017/5/12,24.42,24.42,24.42,24.42,14.525,1.86%,100
+2017/5/15,24.49,24.49,24.49,24.49,14.566,0.29%,124
+2017/5/16,24.38,24.38,24.366,24.366,14.492,-0.51%,586
+2017/5/17,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/18,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/19,24.366,24.366,24.366,24.366,14.492,0.00%,0
+2017/5/22,24.75,24.97,24.75,24.93,14.828,2.31%,2225
+2017/5/23,24.75,24.75,24.75,24.75,14.721,-0.72%,160
+2017/5/24,24.75,24.75,24.75,24.75,14.721,0.00%,0
+2017/5/25,24.75,24.75,24.75,24.75,14.721,0.00%,0
+2017/5/26,24.6,24.6,24.57,24.57,14.614,-0.73%,2448
+2017/5/30,24.45,24.45,24.28,24.32,14.465,-1.02%,2408
+2017/5/31,24.23,24.25,24.13,24.13,14.352,-0.78%,625
+2017/6/1,24.13,24.13,24.13,24.13,14.352,0.00%,0
+2017/6/2,24.13,24.13,24.13,24.13,14.352,0.00%,0
+2017/6/5,23.97,23.97,23.97,23.97,14.257,-0.66%,1000
+2017/6/6,23.97,23.97,23.97,23.97,14.257,0.00%,0
+2017/6/7,23.97,23.97,23.97,23.97,14.257,0.00%,0
+2017/6/8,23.98,23.98,23.98,23.98,14.263,0.04%,100
+2017/6/9,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/12,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/13,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/14,23.98,23.98,23.98,23.98,14.263,0.00%,0
+2017/6/15,23.455,23.49,23.44,23.49,13.971,-2.04%,5300
+2017/6/16,23.66,23.7,23.66,23.7,14.096,0.89%,9100
+2017/6/19,23.65,23.74,23.612,23.648,14.065,-0.22%,1238517
+2017/6/20,23.47,23.47,23.33,23.41,13.924,-1.01%,9468
+2017/6/21,23.55,23.56,23.26,23.26,13.835,-0.64%,1040
+2017/6/22,23.23,23.25,23.2,23.21,13.805,-0.21%,26189
+2017/6/23,23.23,23.26,23.23,23.26,13.835,0.22%,4119
+2017/6/26,23.23,23.323,23.2,23.323,13.872,0.27%,10948
+2017/6/27,23.44,23.55,23.43,23.49,13.971,0.72%,9081
+2017/6/28,23.51,23.73,23.49,23.6,14.037,0.47%,11902
+2017/6/29,23.76,23.8,23.7,23.7,14.096,0.42%,31328
+2017/6/30,23.86,24.111,23.85,24.111,14.341,1.73%,8880
+2017/7/3,24.291,24.291,24.291,24.291,14.448,0.75%,213
+2017/7/5,23.95,24.035,23.92,24.035,14.296,-1.05%,1517
+2017/7/6,24.04,24.126,24.03,24.126,14.35,0.38%,3469
+2017/7/7,23.96,23.97,23.85,23.88,14.203,-1.02%,10253
+2017/7/10,24.07,24.07,24.041,24.065,14.313,0.77%,1617
+2017/7/11,24.235,24.235,24.234,24.234,14.414,0.70%,1421
+2017/7/12,24.21,24.21,24.19,24.19,14.388,-0.18%,1467
+2017/7/13,24.04,24.07,23.93,23.99,14.269,-0.83%,1313058
+2017/7/14,24.17,24.18,24.13,24.14,14.358,0.63%,46858
+2017/7/17,24.25,24.27,24.17,24.19,14.388,0.21%,52443
+2017/7/18,24.4,24.4,24.27,24.3,14.453,0.45%,44787
+2017/7/19,24.38,24.46,24.38,24.46,14.548,0.66%,11668
+2017/7/20,24.51,24.59,24.43,24.47,14.554,0.04%,31512
+2017/7/21,24.5,24.5,24.22,24.24,14.418,-0.94%,12707
+2017/7/24,24.2,24.2,24.08,24.17,14.376,-0.29%,2364
+2017/7/25,24.3,24.32,24.24,24.27,14.435,0.41%,7418
+2017/7/26,24.34,24.62,24.33,24.48,14.56,0.87%,10691
+2017/7/27,24.59,24.66,24.58,24.59,14.626,0.45%,10577
+2017/7/28,24.66,24.72,24.65,24.69,14.685,0.41%,30368
+2017/7/31,24.72,24.72,24.55,24.68,14.679,-0.04%,21890
+2017/8/1,24.51,24.51,24.33,24.39,14.507,-1.18%,22182
+2017/8/2,24.43,24.48,24.35,24.466,14.552,0.31%,34882
+2017/8/3,24.41,24.41,24.32,24.33,14.471,-0.56%,4907
+2017/8/4,24.32,24.34,24.23,24.33,14.471,0.00%,11742
+2017/8/7,24.48,24.48,24.33,24.437,14.535,0.44%,40119
+2017/8/8,24.46,24.542,24.41,24.48,14.56,0.18%,17852
+2017/8/9,24.73,24.73,24.55,24.6,14.632,0.49%,19359
+2017/8/10,24.69,24.75,24.38,24.38,14.501,-0.89%,15404
+2017/8/11,24.34,24.45,24.34,24.42,14.525,0.16%,11674
+2017/8/14,24.32,24.36,24.22,24.26,14.429,-0.66%,14542
+2017/8/15,24.06,24.114,24.06,24.09,14.328,-0.70%,25036
+2017/8/16,24.248,24.248,24.13,24.14,14.358,0.21%,12961
+2017/8/17,24.09,24.11,24.06,24.1,14.334,-0.17%,3159
+2017/8/18,24.14,24.323,24.14,24.31,14.459,0.87%,3583
+2017/8/21,24.29,24.31,24.24,24.24,14.418,-0.29%,2240
+2017/8/22,24.32,24.32,24.23,24.26,14.429,0.08%,11771
+2017/8/23,24.26,24.35,24.25,24.33,14.471,0.29%,6397
+2017/8/24,24.35,24.4,24.3,24.391,14.508,0.25%,6824
+2017/8/25,24.37,24.38,24.31,24.31,14.459,-0.33%,2440
+2017/8/28,25.2,25.2,24.31,24.41,14.519,0.41%,11432
+2017/8/29,24.418,24.42,24.35,24.4,14.513,-0.04%,10222
+2017/8/30,24.359,24.36,24.24,24.24,14.418,-0.66%,11289
+2017/8/31,24.46,24.77,24.46,24.71,14.697,1.94%,8115
+2017/9/1,24.698,24.79,24.698,24.77,14.733,0.24%,1969
+2017/9/5,24.96,25.05,24.88,24.88,14.798,0.44%,5073
+2017/9/6,24.96,25.09,24.95,25.08,14.917,0.80%,66959
+2017/9/7,25.06,25.07,25.02,25.07,14.911,-0.04%,27075
+2017/9/8,25,25,24.73,24.76,14.727,-1.24%,9870
+2017/9/11,24.76,24.83,24.76,24.828,14.767,0.27%,13327
+2017/9/12,24.81,24.85,24.74,24.78,14.739,-0.19%,21037
+2017/9/13,24.79,24.93,24.752,24.89,14.804,0.44%,25097
+2017/9/14,25.43,25.43,24.85,24.86,14.786,-0.12%,10026
+2017/9/15,24.84,24.9,24.78,24.9,14.81,0.16%,4356
+2017/9/18,24.97,24.97,24.83,24.84,14.775,-0.24%,9804
+2017/9/19,24.82,24.83,24.75,24.83,14.768,-0.04%,7765
+2017/9/20,24.96,25.03,24.94,24.94,14.834,0.44%,13900
+2017/9/21,24.8,24.81,24.718,24.75,14.721,-0.76%,15606
+2017/9/22,24.81,24.83,24.75,24.82,14.763,0.28%,6651
+2017/9/25,24.806,24.949,24.806,24.944,14.836,0.50%,5273
+2017/9/26,24.99,24.99,24.74,24.75,14.721,-0.78%,8483
+2017/9/27,24.74,24.8,24.71,24.79,14.745,0.16%,12703
+2017/9/28,24.77,24.795,24.72,24.735,14.712,-0.22%,9162
+2017/9/29,24.69,24.745,24.62,24.681,14.68,-0.22%,30424
+2017/10/2,24.62,24.62,24.35,24.44,14.536,-0.98%,319848
+2017/10/3,24.505,24.515,24.464,24.494,14.568,0.22%,10528
+2017/10/4,24.52,24.57,24.49,24.49,14.566,-0.02%,6676
+2017/10/5,24.62,24.74,24.62,24.69,14.685,0.82%,12951
+2017/10/6,24.6,24.6,24.44,24.53,14.59,-0.65%,22711
+2017/10/9,24.55,24.6,24.53,24.56,14.608,0.12%,12911
+2017/10/10,24.72,24.78,24.72,24.762,14.728,0.82%,9560
+2017/10/11,24.76,24.8,24.738,24.788,14.743,0.10%,7518
+2017/10/12,24.75,24.94,24.75,24.91,14.816,0.49%,4717
+2017/10/13,25.08,25.14,25.01,25.091,14.924,0.73%,6771
+2017/10/16,25.5,25.5,25.121,25.15,14.959,0.24%,10957
+2017/10/17,25.11,25.11,24.994,25.02,14.881,-0.52%,9072
+2017/10/18,25.01,25.12,24.928,24.97,14.852,-0.20%,21317
+2017/10/19,24.89,24.964,24.89,24.95,14.84,-0.08%,7373
+2017/10/20,24.987,24.99,24.84,24.926,14.825,-0.10%,13532
+2017/10/23,24.95,25.02,24.95,25,14.87,0.30%,21869
+2017/10/24,25.003,25.2,24.995,25.14,14.953,0.56%,259968
+2017/10/25,25.1,25.17,25.04,25.11,14.935,-0.12%,31791
+2017/10/26,25.01,25.11,25.01,25.09,14.923,-0.08%,5708
+2017/10/27,24.95,25.11,24.95,25.11,14.935,0.08%,3830
+2017/10/30,25.2,25.22,25.125,25.146,14.956,0.14%,17234
+2017/10/31,25.11,25.205,25.11,25.205,14.991,0.23%,6343
+2017/11/1,25.3,25.34,25.235,25.259,15.024,0.21%,2407
+2017/11/2,25.45,25.45,25.28,25.335,15.069,0.30%,10053
+2017/11/3,25.41,25.41,25.25,25.39,15.102,0.22%,7071
+2017/11/6,25.51,25.79,25.51,25.75,15.316,1.42%,104363
+2017/11/7,25.6,25.605,25.535,25.576,15.212,-0.68%,9197
+2017/11/8,25.58,25.7,25.54,25.58,15.215,0.02%,13380
+2017/11/9,25.57,25.636,25.56,25.581,15.215,0.00%,7289
+2017/11/10,25.61,25.61,25.5,25.521,15.179,-0.23%,5983
+2017/11/13,25.52,25.58,25.484,25.491,15.161,-0.12%,12459
+2017/11/14,25.41,25.41,25.116,25.13,14.947,-1.42%,6092
+2017/11/15,25.18,25.18,25.07,25.14,14.953,0.04%,12426
+2017/11/16,25.106,25.17,25.05,25.06,14.905,-0.32%,2433
+2017/11/17,25.2,25.36,25.2,25.36,15.084,1.20%,5619
+2017/11/20,25.15,25.207,25.12,25.19,14.983,-0.67%,10332
+2017/11/21,25.24,25.38,25.24,25.3,15.048,0.44%,36217
+2017/11/22,25.407,25.47,25.39,25.45,15.137,0.59%,6884
+2017/11/24,25.5,25.52,25.426,25.44,15.131,-0.04%,19914
+2017/11/27,25.35,25.43,25.34,25.419,15.119,-0.08%,4792
+2017/11/28,25.45,25.45,25.29,25.367,15.088,-0.20%,14534
+2017/11/29,25.33,25.33,25.2,25.254,15.021,-0.45%,6407
+2017/11/30,25.21,25.23,25.04,25.04,14.893,-0.85%,4584
+2017/12/1,25.43,25.43,25.17,25.24,15.012,0.80%,20045
+2017/12/4,25.171,25.18,25.061,25.07,14.911,-0.67%,6254
+2017/12/5,24.97,24.98,24.86,24.879,14.797,-0.76%,46553
+2017/12/6,24.89,24.89,24.6,24.64,14.655,-0.96%,17495
+2017/12/7,24.49,24.53,24.46,24.48,14.56,-0.65%,23324
+2017/12/8,24.59,24.61,24.55,24.568,14.613,0.36%,7202
+2017/12/11,24.77,24.77,24.57,24.62,14.644,0.21%,260329
+2017/12/12,24.65,24.65,24.4,24.44,14.536,-0.73%,16105
+2017/12/13,24.445,24.49,24.41,24.46,14.548,0.08%,69638
+2017/12/14,24.45,24.55,24.41,24.545,14.599,0.35%,95559
+2017/12/15,24.63,24.644,24.57,24.619,14.643,0.30%,21732
+2017/12/18,23.22,23.54,18.58,23.45,14.678,-4.75%,14320
+2017/12/19,23.54,23.55,23.47,23.51,14.716,0.26%,25027
+2017/12/20,23.6,23.64,23.55,23.61,14.778,0.43%,150791
+2017/12/21,23.58,23.7,23.562,23.65,14.803,0.17%,212129
+2017/12/22,23.72,23.78,23.714,23.78,14.885,0.55%,18253
+2017/12/26,23.69,24.11,23.69,24.063,15.062,1.19%,7506
+2017/12/27,24.19,24.19,24.15,24.18,15.135,0.49%,35827
+2017/12/28,24.273,24.39,24.27,24.38,15.26,0.83%,67365
+2017/12/29,24.45,24.522,24.408,24.48,15.323,0.41%,55008
+2018/1/2,24.72,24.72,24.535,24.607,15.402,0.52%,28279
+2018/1/3,24.585,24.62,24.558,24.62,15.411,0.05%,15374
+2018/1/4,24.61,24.7,24.59,24.61,15.404,-0.04%,20752
+2018/1/5,24.47,24.47,24.408,24.441,15.298,-0.69%,17747
+2018/1/8,24.45,24.45,24.33,24.412,15.28,-0.12%,27459
+2018/1/9,24.5,24.52,24.33,24.52,15.348,0.44%,40417
+2018/1/10,24.56,24.56,24.49,24.53,15.354,0.04%,48175
+2018/1/11,24.58,24.64,24.53,24.54,15.36,0.04%,49115
+2018/1/12,24.6,24.71,24.548,24.705,15.464,0.67%,28004
+2018/1/16,24.64,24.64,24.523,24.61,15.404,-0.38%,14988
+2018/1/17,24.63,24.74,24.593,24.665,15.439,0.22%,1117025
+2018/1/18,24.69,24.69,24.57,24.66,15.436,-0.02%,283113
+2018/1/19,24.67,24.69,24.619,24.65,15.429,-0.04%,95295
+2018/1/22,24.69,24.83,24.64,24.76,15.498,0.45%,554794
+2018/1/23,24.738,24.88,24.713,24.86,15.561,0.40%,45770
+2018/1/24,25.01,25.18,24.98,25.18,15.761,1.29%,57295
+2018/1/25,25.3,25.3,25.05,25.08,15.698,-0.40%,58209
+2018/1/26,25.2,25.3,25.199,25.3,15.836,0.88%,52444
+2018/1/29,25.23,25.23,25.14,25.21,15.78,-0.36%,19536
+2018/1/30,25.33,25.33,25.093,25.1,15.711,-0.44%,21142
+2018/1/31,25.06,25.17,24.926,25,15.648,-0.40%,21104
+2018/2/1,24.9,25.09,24.9,25.09,15.705,0.36%,35870
+2018/2/2,24.89,24.89,24.7,24.79,15.517,-1.20%,34730
+2018/2/5,24.87,24.87,24.58,24.58,15.385,-0.85%,16404
+2018/2/6,24.63,24.63,24.46,24.58,15.385,0.00%,61541
+2018/2/7,24.66,24.66,24.22,24.28,15.198,-1.22%,35345
+2018/2/8,24.3,24.3,24.11,24.11,15.091,-0.70%,38436
+2018/2/9,24.09,24.09,23.739,23.86,14.935,-1.04%,18505
+2018/2/12,24.03,24.05,23.976,24.02,15.035,0.67%,19813
+2018/2/13,24.13,24.18,24.05,24.14,15.11,0.50%,85181
+2018/2/14,24.15,24.5,24.08,24.49,15.329,1.45%,32413
+2018/2/15,23.58,24.58,23.58,24.58,15.385,0.37%,21725
+2018/2/16,24.54,24.56,24.47,24.54,15.36,-0.16%,27861
+2018/2/20,25.5,25.5,24.44,24.46,15.31,-0.33%,22211
+2018/2/21,24.525,24.606,24.465,24.48,15.323,0.08%,238939
+2018/2/22,24.58,24.67,24.52,24.63,15.417,0.61%,45978
+2018/2/23,24.67,24.7,24.56,24.692,15.456,0.25%,25119
+2018/2/26,24.76,24.824,24.736,24.79,15.517,0.40%,14499
+2018/2/27,24.74,24.74,24.61,24.62,15.411,-0.69%,45558
+2018/2/28,24.68,24.72,24.476,24.5,15.335,-0.49%,79194
+2018/3/1,24.53,24.65,24.36,24.647,15.427,0.60%,27871
+2018/3/2,24.502,24.55,24.44,24.55,15.367,-0.39%,17875
+2018/3/5,24.46,24.7,24.43,24.69,15.454,0.57%,46016
+2018/3/6,24.77,24.81,24.735,24.74,15.486,0.20%,39373
+2018/3/7,24.77,24.81,24.486,24.514,15.344,-0.91%,24523
+2018/3/8,24.48,24.48,24.323,24.385,15.263,-0.53%,169187
+2018/3/9,24.43,24.5,24.426,24.47,15.317,0.35%,14775
+2018/3/12,24.5,24.5,24.31,24.4,15.273,-0.29%,15684
+2018/3/13,24.55,24.55,24.405,24.44,15.298,0.16%,25160
+2018/3/14,24.45,24.485,24.34,24.37,15.254,-0.29%,21477
+2018/3/15,24.329,24.33,24.25,24.3,15.21,-0.29%,188918
+2018/3/16,24.33,24.33,24.188,24.31,15.216,0.04%,15260
+2018/3/19,24.18,24.18,24.05,24.08,15.073,-0.95%,765975
+2018/3/20,24.11,24.2,24.08,24.13,15.104,0.21%,274304
+2018/3/21,24.29,24.44,24.277,24.44,15.298,1.28%,82658
+2018/3/22,24.32,24.32,24.198,24.22,15.16,-0.90%,231502
+2018/3/23,24.21,24.36,24.21,24.31,15.216,0.37%,27061
+2018/3/26,24.356,24.383,24.271,24.29,15.204,-0.08%,677739
+2018/3/27,24.34,24.34,24.21,24.22,15.16,-0.29%,39565
+2018/3/28,24.14,24.192,24.03,24.133,15.106,-0.36%,36288
+2018/3/29,24.23,24.385,24.18,24.34,15.235,0.86%,24121
+2018/4/2,24.35,24.35,24.14,24.14,15.11,-0.82%,49514
+2018/4/3,24.18,24.29,24.18,24.21,15.154,0.29%,36695
+2018/4/4,24.2,24.2,23.86,24.145,15.113,-0.27%,42555
+2018/4/5,24.11,24.28,24.11,24.27,15.191,0.52%,19151
+2018/4/6,24.34,24.43,24.14,24.19,15.141,-0.33%,20756
+2018/4/9,24.414,24.51,24.414,24.485,15.326,1.22%,8498
+2018/4/10,24.62,24.77,24.62,24.75,15.492,1.08%,40325
+2018/4/11,24.82,24.97,24.815,24.82,15.536,0.28%,10990
+2018/4/12,24.694,24.8,24.68,24.79,15.517,-0.12%,12627
+2018/4/13,24.97,24.97,24.81,24.82,15.536,0.12%,12429
+2018/4/16,24.91,24.91,24.771,24.78,15.511,-0.16%,13514
+2018/4/17,23.83,24.83,23.83,24.82,15.536,0.16%,29188
+2018/4/18,25.28,25.28,25.116,25.23,15.792,1.65%,9025
+2018/4/19,25.19,25.19,24.99,25.05,15.68,-0.71%,18041
+2018/4/20,24.92,25.04,24.92,25.02,15.661,-0.12%,6617
+2018/4/23,24.97,24.97,24.766,24.85,15.554,-0.68%,10074
+2018/4/24,24.85,24.89,24.79,24.81,15.529,-0.16%,47197
+2018/4/25,24.77,24.87,24.744,24.85,15.554,0.16%,16682
+2018/4/26,24.934,24.94,24.86,24.9,15.586,0.20%,12820
+2018/4/27,24.82,24.93,24.76,24.93,15.605,0.12%,35686
+2018/4/30,24.88,25.03,24.87,24.94,15.611,0.04%,17084
+2018/5/1,24.85,24.93,24.843,24.93,15.605,-0.04%,60029
+2018/5/2,24.99,25.01,24.901,24.92,15.598,-0.04%,16121
+2018/5/3,25.01,25.04,24.88,25.033,15.669,0.45%,16912
+2018/5/4,25,25.12,24.96,25.09,15.705,0.23%,20086
+2018/5/7,25.09,25.122,24.956,24.98,15.636,-0.44%,11541
+2018/5/8,25.04,25.145,24.795,25.05,15.68,0.28%,93677
+2018/5/9,25.05,25.165,25.05,25.14,15.736,0.36%,28296
+2018/5/10,25.19,25.26,25.134,25.24,15.799,0.40%,63892
+2018/5/11,25.26,25.26,25.07,25.109,15.717,-0.52%,54143
+2018/5/14,25.17,25.22,25.11,25.2,15.774,0.36%,14178
+2018/5/15,25.19,25.19,25.014,25.127,15.728,-0.29%,42208
+2018/5/16,25.18,25.18,25.062,25.15,15.742,0.09%,9812
+2018/5/17,25.17,25.278,25.16,25.17,15.755,0.08%,13189
+2018/5/18,25.24,25.3,25.2,25.21,15.78,0.16%,298503
+2018/5/21,25.27,25.41,25.26,25.35,15.867,0.56%,7804
+2018/5/22,25.47,25.585,25.47,25.47,15.943,0.47%,54984
+2018/5/23,25.44,25.57,25.4,25.57,16.005,0.39%,12390
+2018/5/24,25.54,25.65,25.53,25.56,15.999,-0.04%,19560
+2018/5/25,25.39,25.39,25.32,25.38,15.886,-0.70%,9790
+2018/5/29,25.95,25.95,25.16,25.21,15.78,-0.67%,90935
+2018/5/30,25.19,25.35,25.178,25.35,15.867,0.56%,39773
+2018/5/31,25.33,25.42,25.26,25.33,15.855,-0.08%,24406
+2018/6/1,25.33,25.33,25.21,25.24,15.799,-0.36%,28604
+2018/6/4,25.16,25.16,24.97,24.99,15.642,-0.99%,21277
+2018/6/5,24.9,25.06,24.9,25.03,15.667,0.16%,42272
+2018/6/6,25.3,25.3,25.05,25.103,15.713,0.29%,27368
+2018/6/7,24.88,25.22,24.88,25.115,15.72,0.05%,27276
+2018/6/8,25.1,25.17,25.06,25.14,15.736,0.10%,28140
+2018/6/11,24.82,25.12,24.82,25.04,15.673,-0.40%,10468
+2018/6/12,24.98,25.14,24.98,25.091,15.705,0.20%,24799
+2018/6/13,25.06,25.25,25.04,25.16,15.749,0.27%,14543
+2018/6/14,24.98,24.99,24.86,24.93,15.605,-0.91%,26214
+2018/6/15,25.28,25.28,24.51,24.511,15.342,-1.68%,14289
+2018/6/18,24.9,24.9,24.44,24.502,15.337,-0.04%,31538
+2018/6/19,24.3,24.3,24,24.2,15.148,-1.23%,24950
+2018/6/20,24.39,24.39,24.139,24.23,15.166,0.12%,24991
+2018/6/21,24.19,24.21,24.13,24.16,15.123,-0.29%,21893
+2018/6/22,24.37,24.44,24.24,24.43,15.292,1.12%,32216
+2018/6/25,24.16,24.16,24.03,24.03,15.041,-1.64%,31520
+2018/6/26,24.88,24.88,24.07,24.218,15.159,0.78%,38273
+2018/6/27,24.4,24.4,24.25,24.3,15.21,0.34%,25754
+2018/6/28,24.34,24.36,24.21,24.27,15.191,-0.12%,38844
+2018/6/29,24.38,24.51,24.31,24.41,15.279,0.58%,21235
+2018/7/2,24.3,24.3,24,24,15.022,-1.68%,36866
+2018/7/3,24.148,24.17,23.989,24,15.022,0.00%,36436
+2018/7/5,23.98,24.054,23.891,23.911,14.967,-0.37%,27712
+2018/7/6,23.884,24.096,23.884,24.08,15.073,0.71%,41604
+2018/7/9,24.11,24.13,24.02,24.091,15.079,0.05%,19176
+2018/7/10,24.24,24.24,23.93,23.97,15.004,-0.50%,28927
+2018/7/11,23.71,23.74,23.358,23.391,14.641,-2.42%,23050
+2018/7/12,23.39,23.51,23.35,23.46,14.684,0.29%,48121
+2018/7/13,23.49,23.49,23.34,23.4,14.647,-0.26%,1964323
+2018/7/16,23.32,23.32,23.15,23.18,14.509,-0.94%,107073
+2018/7/17,23.18,23.219,23.141,23.147,14.489,-0.14%,23004
+2018/7/18,23.09,23.25,23.05,23.23,14.54,0.36%,36017
+2018/7/19,23.26,23.26,23.08,23.227,14.539,-0.01%,17535
+2018/7/20,23.19,23.42,23.19,23.38,14.634,0.66%,27764
+2018/7/23,23.4,23.46,23.35,23.361,14.622,-0.08%,32477
+2018/7/24,23.41,23.59,23.41,23.5,14.709,0.60%,27167
+2018/7/25,23.51,23.985,23.51,23.8,14.897,1.28%,12955
+2018/7/26,23.86,23.86,23.71,23.728,14.852,-0.30%,13634
+2018/7/27,23.82,23.83,23.68,23.717,14.845,-0.05%,19518
+2018/7/30,23.86,23.93,23.85,23.88,14.947,0.69%,25452
+2018/7/31,23.94,23.97,23.86,23.879,14.947,0.00%,22612
+2018/8/1,23.81,23.81,23.54,23.57,14.753,-1.29%,24670
+2018/8/2,23.68,23.761,23.49,23.63,14.791,0.25%,25365
+2018/8/3,22.35,23.82,22.35,23.74,14.86,0.47%,21711
+2018/8/6,23.91,23.91,23.71,23.79,14.891,0.21%,18881
+2018/8/7,23.83,23.97,23.83,23.909,14.965,0.50%,31251
+2018/8/8,23.89,23.902,23.756,23.83,14.916,-0.33%,12323
+2018/8/9,23.89,23.89,23.72,23.74,14.86,-0.38%,354764
+2018/8/10,23.67,23.83,23.55,23.58,14.76,-0.67%,15408
+2018/8/13,23.34,23.49,23.26,23.42,14.659,-0.68%,31282
+2018/8/14,23.44,23.55,23.42,23.55,14.741,0.56%,32807
+2018/8/15,23.22,23.22,22.97,23.02,14.409,-2.25%,10358
+2018/8/16,23.17,23.26,23.17,23.23,14.54,0.91%,47185
+2018/8/17,23.36,23.42,23.258,23.42,14.659,0.82%,15782
+2018/8/20,23.55,23.55,23.331,23.357,14.62,-0.27%,65056
+2018/8/21,23.43,23.434,23.353,23.353,14.617,-0.02%,18470
+2018/8/22,23.403,23.47,23.39,23.432,14.667,0.34%,12070
+2018/8/23,23.5,23.5,23.247,23.27,14.566,-0.69%,15563
+2018/8/24,23.483,23.533,23.41,23.44,14.672,0.73%,13411
+2018/8/27,23.498,23.54,23.43,23.5,14.709,0.26%,23446
+2018/8/28,23.51,23.51,23.335,23.34,14.609,-0.68%,35022
+2018/8/29,23.43,23.695,23.394,23.51,14.716,0.73%,138962
+2018/8/30,23.51,23.51,23.37,23.42,14.659,-0.38%,23553
+2018/8/31,23.67,23.67,23.44,23.475,14.694,0.23%,25410
+2018/9/4,23.26,23.34,23.23,23.25,14.553,-0.96%,31074
+2018/9/5,23.23,23.26,23.16,23.2,14.522,-0.22%,11972
+2018/9/6,23.05,23.28,23.05,23.12,14.472,-0.34%,84615
+2018/9/7,23.1,23.17,23.061,23.16,14.497,0.17%,15103
+2018/9/10,23.22,23.29,23.22,23.254,14.555,0.41%,31946
+2018/9/11,23.19,23.279,23.19,23.275,14.569,0.09%,13920
+2018/9/12,23.24,23.49,23.24,23.4,14.647,0.54%,16285
+2018/9/13,23.37,23.43,23.17,23.19,14.515,-0.90%,40872
+2018/9/14,22.99,23.18,22.99,23.06,14.434,-0.56%,18788
+2018/9/17,23.13,23.16,23.02,23.033,14.417,-0.12%,18595
+2018/9/18,23.11,23.23,23.11,23.21,14.528,0.77%,16156
+2018/9/19,22.96,23.4,22.96,23.371,14.629,0.69%,24700
+2018/9/20,23.22,23.56,23.22,23.54,14.735,0.72%,18166
+2018/9/21,23.53,23.68,23.53,23.68,14.822,0.59%,20109
+2018/9/24,23.64,23.849,23.64,23.785,14.888,0.44%,16722
+2018/9/25,23.82,23.923,23.82,23.859,14.934,0.31%,20895
+2018/9/26,23.82,23.863,23.72,23.748,14.865,-0.47%,34073
+2018/9/27,23.74,24.04,23.53,23.76,14.872,0.05%,24166
+2018/9/28,23.8,24.01,23.8,23.92,14.972,0.67%,28375
+2018/10/1,23.93,24.27,23.93,24.24,15.173,1.34%,34778
+2018/10/2,24.22,24.46,24.22,24.43,15.292,0.78%,14463
+2018/10/3,24.523,24.655,24.48,24.615,15.407,0.76%,25119
+2018/10/4,24.594,24.594,24.32,24.388,15.265,-0.92%,7846
+2018/10/5,24.75,24.75,24.347,24.4,15.273,0.05%,15198
+2018/10/8,24.3,24.41,24.3,24.41,15.279,0.04%,4431
+2018/10/9,24.384,24.493,24.37,24.493,15.331,0.34%,16216
+2018/10/10,24.46,24.46,24.17,24.19,15.141,-1.24%,50118
+2018/10/11,24.18,24.439,24.04,24.07,15.066,-0.50%,30135
+2018/10/12,24.29,24.29,24.16,24.23,15.166,0.66%,12729
+2018/10/15,24.28,24.489,24.28,24.433,15.293,0.84%,30814
+2018/10/16,24.43,24.48,24.393,24.43,15.292,-0.01%,402571
+2018/10/17,24.415,24.45,24.28,24.366,15.252,-0.26%,199996
+2018/10/18,24.135,24.195,24.055,24.058,15.059,-1.26%,21685
+2018/10/19,24.21,24.23,24.12,24.16,15.123,0.42%,21197
+2018/10/22,24.08,24.12,24.056,24.07,15.066,-0.37%,22570
+2018/10/23,24.013,24.013,23.881,23.906,14.964,-0.68%,13340
+2018/10/24,23.94,24,22.71,23.78,14.885,-0.53%,106266
+2018/10/25,23.84,23.84,23.605,23.73,14.853,-0.21%,25494
+2018/10/26,23.68,23.91,23.68,23.89,14.954,0.67%,101356
+2018/10/29,23.773,23.773,23.61,23.62,14.785,-1.13%,53630
+2018/10/30,23.69,23.69,23.44,23.49,14.703,-0.55%,61317
+2018/10/31,23.45,23.505,23.34,23.38,14.634,-0.47%,12329
+2018/11/1,23.24,23.6,23.24,23.455,14.681,0.32%,88601
+2018/11/2,23.52,23.578,23.5,23.578,14.758,0.52%,13538
+2018/11/5,23.67,23.77,23.6,23.628,14.79,0.21%,18351
+2018/11/6,23.59,23.59,23.447,23.49,14.703,-0.58%,27379
+2018/11/7,23.38,23.565,23.38,23.48,14.697,-0.04%,35662
+2018/11/8,23.45,23.48,23.36,23.38,14.634,-0.43%,28948
+2018/11/9,23.2,23.448,22.864,23.3,14.584,-0.34%,20438
+2018/11/12,23.33,23.435,23.272,23.298,14.583,-0.01%,25511
+2018/11/13,23.27,23.276,23.09,23.09,14.453,-0.89%,30806
+2018/11/14,23.54,23.85,23.54,23.84,14.922,3.25%,25800
+2018/11/15,23.85,23.85,23.19,23.19,14.515,-2.73%,59656
+2018/11/16,23.285,23.68,23.285,23.656,14.807,2.01%,62417
+2018/11/19,23.71,23.889,23.565,23.78,14.885,0.52%,50819
+2018/11/20,23.4,23.53,23.134,23.341,14.61,-1.85%,26995
+2018/11/21,23.38,23.66,23.38,23.43,14.666,0.38%,40789
+2018/11/23,23.4,23.4,23.041,23.08,14.447,-1.49%,23450
+2018/11/26,22.96,22.97,22.8,22.94,14.359,-0.61%,39947
+2018/11/27,22.82,22.88,22.735,22.84,14.296,-0.44%,224171
+2018/11/28,23.052,23.31,22.97,23.21,14.528,1.62%,855574
+2018/11/29,24,24,23.12,23.22,14.534,0.04%,570544
+2018/11/30,23.09,23.24,23.07,23.22,14.534,0.00%,38082
+2018/12/3,23.43,23.43,23.261,23.36,14.622,0.60%,40739
+2018/12/4,23.59,23.6,23.44,23.48,14.697,0.51%,672384
+2018/12/6,23,23.305,23,23.25,14.553,-0.98%,659520
+2018/12/7,23.62,23.664,23.504,23.53,14.728,1.20%,117921
+2018/12/10,23.32,23.46,23.22,23.28,14.572,-1.06%,44681
+2018/12/11,23.41,23.41,23.21,23.255,14.556,-0.11%,27322
+2018/12/12,23.23,23.278,23.07,23.07,14.44,-0.80%,412232
+2018/12/13,25.25,25.47,23.11,23.248,14.552,0.77%,186382
+2018/12/14,22.89,23,22.822,22.828,14.289,-1.81%,34767
+2018/12/17,22.789,22.79,22.5,22.5,14.084,-1.44%,42269
+2018/12/18,22.4,22.598,22.34,22.36,13.996,-0.62%,30215
+2018/12/19,22.358,22.48,22.323,22.37,14.002,0.04%,481766
+2018/12/20,22.56,22.56,21.565,22.04,13.948,-1.48%,97249
+2018/12/21,21.96,21.96,21.795,21.797,13.794,-1.10%,81584
+2018/12/24,21.81,21.81,21.63,21.63,13.688,-0.77%,81303
+2018/12/26,21.87,21.87,21.601,21.832,13.816,0.93%,182097
+2018/12/27,21.39,21.745,21.39,21.68,13.72,-0.70%,169812
+2018/12/28,21.92,21.95,21.584,21.639,13.694,-0.19%,136831
+2018/12/31,21.63,21.63,21.36,21.5,13.606,-0.64%,264569
+2019/1/2,21.28,21.667,21.28,21.46,13.581,-0.19%,20698
+2019/1/3,21.56,21.64,21.41,21.609,13.675,0.69%,24971
+2019/1/4,21.83,21.885,21.78,21.852,13.829,1.12%,24519
+2019/1/7,21.95,22.03,21.91,21.93,13.878,0.36%,49330
+2019/1/8,22.05,22.08,21.98,22.01,13.929,0.36%,19068
+2019/1/9,22.17,22.317,22.14,22.27,14.093,1.18%,28822
+2019/1/10,22.23,22.23,22.134,22.179,14.036,-0.41%,69961
+2019/1/11,22.21,22.26,22.17,22.24,14.074,0.28%,16825
+2019/1/14,22.22,22.34,22.22,22.26,14.087,0.09%,33146
+2019/1/15,22.34,22.42,22.3,22.35,14.144,0.40%,19406
+2019/1/16,22.5,22.881,22.322,22.39,14.169,0.18%,21542
+2019/1/17,22.367,22.49,22.289,22.48,14.226,0.40%,15805
+2019/1/18,22.46,22.685,22.42,22.62,14.315,0.62%,24121
+2019/1/22,22.47,22.47,22.268,22.38,14.163,-1.06%,69923
+2019/1/23,22.41,22.44,22.283,22.36,14.15,-0.09%,22558
+2019/1/24,22.346,22.46,22.34,22.37,14.157,0.04%,11639
+2019/1/25,22.4,22.611,22.39,22.604,14.305,1.05%,16659
+2019/1/28,22.39,22.39,22.26,22.29,14.106,-1.39%,19503
+2019/1/29,22.437,22.48,22.427,22.456,14.211,0.74%,22305
+2019/1/30,22.62,22.735,22.55,22.59,14.296,0.60%,20355
+2019/1/31,22.78,22.78,22.515,22.548,14.269,-0.19%,26997
+2019/2/1,22.55,22.642,22.55,22.62,14.315,0.32%,11689
+2019/2/4,22.53,22.67,22.45,22.64,14.328,0.09%,15608
+2019/2/5,22.58,22.64,22.555,22.598,14.301,-0.19%,23329
+2019/2/6,22.5,22.65,22.5,22.56,14.277,-0.17%,24535
+2019/2/7,22.538,22.538,22.302,22.36,14.15,-0.89%,14796
+2019/2/8,22.46,22.46,22.322,22.37,14.157,0.04%,23508
+2019/2/11,22.39,22.39,22.213,22.26,14.087,-0.49%,10161
+2019/2/12,22.4,22.41,22.33,22.34,14.138,0.36%,32312
+2019/2/13,22.45,22.453,22.37,22.37,14.157,0.13%,20672
+2019/2/14,22.31,22.37,22.282,22.36,14.15,-0.04%,8485
+2019/2/15,22.53,22.65,22.47,22.65,14.334,1.30%,309495
+2019/2/19,22.5,22.73,22.5,22.69,14.359,0.18%,171749
+2019/2/20,22.74,22.86,22.7,22.8,14.429,0.48%,1594264
+2019/2/21,22.83,22.859,22.8,22.84,14.454,0.18%,195841
+2019/2/22,22.91,22.97,22.88,22.88,14.479,0.18%,714465
+2019/2/25,22.89,22.89,22.67,22.67,14.347,-0.92%,934112
+2019/2/26,22.71,22.74,22.666,22.71,14.372,0.18%,69393
+2019/2/27,22.76,22.86,22.733,22.82,14.441,0.48%,15606
+2019/2/28,22.76,22.79,22.69,22.74,14.391,-0.35%,23355
+2019/3/1,22.82,22.82,22.54,22.56,14.277,-0.79%,63846
+2019/3/4,22.69,22.72,22.55,22.61,14.309,0.22%,53352
+2019/3/5,22.68,22.74,22.646,22.74,14.391,0.57%,18093
+2019/3/6,22.67,22.67,22.555,22.56,14.277,-0.79%,47856
+2019/3/7,22.57,22.57,22.49,22.53,14.258,-0.13%,18319
+2019/3/8,22.38,22.528,22.368,22.51,14.245,-0.09%,13258
+2019/3/11,22.52,22.52,22.433,22.49,14.233,-0.09%,15570
+2019/3/12,22.57,22.66,22.57,22.66,14.34,0.76%,19506
+2019/3/13,22.67,22.837,22.65,22.81,14.435,0.66%,11497
+2019/3/14,22.77,22.81,22.72,22.72,14.378,-0.39%,17071
+2019/3/15,22.63,22.86,22.63,22.82,14.441,0.44%,27999
+2019/3/18,22.89,22.93,22.86,22.93,14.511,0.48%,23120
+2019/3/19,23.02,23.072,22.9,22.94,14.517,0.04%,18455
+2019/3/20,22.98,23.13,22.979,23.13,14.638,0.83%,12491
+2019/3/21,23.08,23.11,23.01,23.07,14.6,-0.26%,15799
+2019/3/22,22.95,22.954,22.819,22.89,14.486,-0.78%,18740
+2019/3/25,22.87,22.986,22.85,22.94,14.517,0.22%,4922
+2019/3/26,23.03,23.03,22.96,22.97,14.536,0.13%,15799
+2019/3/27,22.94,22.94,22.8,22.81,14.435,-0.70%,15193
+2019/3/28,22.68,22.74,22.68,22.73,14.384,-0.35%,9200
+2019/3/29,22.812,22.823,22.69,22.69,14.359,-0.18%,6834
+2019/4/1,22.8,22.91,22.8,22.876,14.477,0.82%,12797
+2019/4/2,22.82,22.96,22.82,22.946,14.521,0.31%,25369
+2019/4/3,23,23.04,22.94,23.01,14.562,0.28%,5361
+2019/4/4,23.03,23.1,22.98,23.05,14.587,0.17%,6268
+2019/4/5,23.07,23.1,23.021,23.09,14.612,0.17%,74244
+2019/4/8,23.15,23.228,23.15,23.18,14.669,0.39%,12945
+2019/4/9,23.17,23.184,23.13,23.14,14.644,-0.17%,14171
+2019/4/10,23.21,23.29,23.21,23.25,14.714,0.48%,17497
+2019/4/11,23.19,23.2,23.02,23.073,14.602,-0.76%,28590
+2019/4/12,23.16,23.18,23.14,23.18,14.669,0.46%,4291
+2019/4/15,23.14,23.14,23.062,23.075,14.603,-0.45%,14783
+2019/4/16,23.01,23.01,22.93,22.97,14.536,-0.46%,18061
+2019/4/17,23,23.05,22.88,22.89,14.486,-0.35%,291792
+2019/4/18,22.92,22.94,22.85,22.94,14.517,0.22%,18984
+2019/4/22,23,23.09,22.98,23,14.555,0.26%,129842
+2019/4/23,23.04,23.04,22.87,22.91,14.498,-0.39%,15558
+2019/4/24,22.94,22.94,22.81,22.823,14.443,-0.38%,27351
+2019/4/25,22.795,22.84,22.75,22.75,14.397,-0.32%,12500
+2019/4/26,22.76,22.76,22.61,22.64,14.328,-0.48%,15557
+2019/4/29,22.62,22.67,22.557,22.61,14.309,-0.13%,10203
+2019/4/30,22.66,22.69,22.564,22.62,14.315,0.04%,19436
+2019/5/1,22.57,23.36,22.45,22.52,14.252,-0.44%,122704
+2019/5/2,22.43,22.45,22.3,22.36,14.15,-0.71%,22315
+2019/5/3,22.44,22.489,22.37,22.4,14.176,0.18%,22158
+2019/5/6,22.21,22.394,22.21,22.38,14.163,-0.09%,77987
+2019/5/7,22.19,22.22,22.14,22.16,14.024,-0.98%,17286
+2019/5/8,22.19,22.205,22.14,22.17,14.03,0.05%,13594
+2019/5/9,22.04,22.08,21.95,22.02,13.935,-0.68%,8384
+2019/5/10,22.02,22.163,22.02,22.11,13.992,0.41%,27643
+2019/5/13,22.05,22.09,21.94,21.986,13.914,-0.56%,9259
+2019/5/14,22.16,22.31,22.16,22.25,14.081,1.20%,18306
+2019/5/15,22.35,22.45,22.35,22.39,14.169,0.63%,33325
+2019/5/16,22.53,22.6,22.53,22.6,14.302,0.94%,10658
+2019/5/17,22.5,22.5,22.353,22.355,14.147,-1.08%,9005
+2019/5/20,22.54,22.54,22.418,22.45,14.207,0.42%,11141
+2019/5/21,22.46,22.508,22.37,22.42,14.188,-0.13%,133657
+2019/5/22,22.325,22.325,22.155,22.178,14.035,-1.08%,11749
+2019/5/23,22,22.205,21.887,21.91,13.866,-1.21%,146610
+2019/5/24,22.056,22.15,22.041,22.15,14.017,1.10%,11431
+2019/5/28,22.28,22.36,22.24,22.29,14.106,0.63%,8026
+2019/5/29,22.39,22.39,22.24,22.308,14.117,0.08%,7127
+2019/5/30,22.29,22.36,22.2,22.209,14.055,-0.44%,6673
+2019/5/31,21.98,22.097,21.8,21.8,13.796,-1.84%,11725
+2019/6/3,21.94,21.94,21.59,21.72,13.745,-0.37%,127272
+2019/6/4,21.72,21.87,21.72,21.87,13.84,0.69%,17796
+2019/6/5,21.78,21.78,21.48,21.5,13.606,-1.69%,16131
+2019/6/6,21.51,21.76,21.51,21.756,13.768,1.19%,15316
+2019/6/7,21.69,21.73,21.665,21.705,13.736,-0.23%,10150
+2019/6/10,21.62,21.758,21.62,21.686,13.724,-0.09%,22083
+2019/6/11,21.72,21.83,21.71,21.795,13.793,0.50%,15996
+2019/6/12,21.73,21.788,21.659,21.659,13.707,-0.62%,4702
+2019/6/13,21.87,21.91,21.78,21.826,13.812,0.77%,11942
+2019/6/14,21.88,21.99,21.88,21.91,13.866,0.38%,20276
+2019/6/17,21.94,21.944,21.86,21.885,13.85,-0.11%,9469
+2019/6/18,21.86,22.09,21.86,22.019,13.935,0.61%,34022
+2019/6/19,21.95,22.025,21.892,22,13.923,-0.09%,9796
+2019/6/20,22.25,22.335,22.25,22.31,14.119,1.41%,16516
+2019/6/21,22.32,22.32,22.21,22.227,14.066,-0.37%,19388
+2019/6/24,22.32,22.444,22.298,22.42,14.188,0.87%,9769
+2019/6/25,22.56,22.595,22.474,22.49,14.233,0.31%,24626
+2019/6/26,22.57,22.658,22.525,22.57,14.283,0.36%,12368
+2019/6/27,22.578,22.6,22.56,22.58,14.29,0.04%,13643
+2019/6/28,22.626,22.639,22.38,22.38,14.163,-0.89%,7959
+2019/7/1,22.43,22.461,22.201,22.253,14.083,-0.57%,5680
+2019/7/2,22.16,22.16,21.993,22.021,13.936,-1.04%,9068
+2019/7/3,22.11,22.277,22.11,22.258,14.086,1.08%,13424
+2019/7/5,22.27,22.314,22.23,22.295,14.109,0.17%,80027
+2019/7/8,22.33,22.36,22.232,22.24,14.074,-0.25%,9990
+2019/7/9,22.28,22.33,22.14,22.33,14.131,0.40%,23820
+2019/7/10,22.54,22.714,22.54,22.69,14.359,1.61%,9529
+2019/7/11,22.726,22.767,22.321,22.704,14.368,0.06%,19462
+2019/7/12,22.79,22.888,22.78,22.855,14.464,0.67%,12163
+2019/7/15,22.85,22.85,22.692,22.71,14.372,-0.63%,16751
+2019/7/16,22.66,22.66,22.4,22.47,14.22,-1.06%,10040
+2019/7/17,22.537,22.537,22.393,22.414,14.185,-0.25%,9446
+2019/7/18,22.42,22.42,22.263,22.36,14.15,-0.24%,19107
+2019/7/19,22.41,22.45,22.36,22.45,14.207,0.40%,14934
+2019/7/22,22.42,22.43,22.32,22.353,14.146,-0.43%,16408
+2019/7/23,22.3,22.43,22.262,22.404,14.178,0.23%,6481
+2019/7/24,22.5,22.55,22.344,22.39,14.169,-0.06%,11208
+2019/7/25,22.365,22.397,22.26,22.28,14.1,-0.49%,11807
+2019/7/26,22.22,22.29,22.21,22.22,14.062,-0.27%,11064
+2019/7/29,22.24,22.31,22.203,22.28,14.1,0.27%,5583
+2019/7/30,22.32,22.333,22.25,22.33,14.131,0.22%,16826
+2019/7/31,22.33,22.415,22.188,22.19,14.043,-0.63%,13159
+2019/8/1,22.013,22.1,21.744,21.8,13.796,-1.76%,109988
+2019/8/2,21.85,21.85,21.77,21.79,13.79,-0.05%,9613
+2019/8/5,21.57,21.73,21.57,21.7,13.733,-0.41%,13385
+2019/8/6,21.71,21.78,21.617,21.62,13.682,-0.37%,18162
+2019/8/7,21.54,21.604,21.405,21.6,13.669,-0.09%,68625
+2019/8/8,21.64,21.82,21.59,21.8,13.796,0.93%,31644
+2019/8/9,21.93,21.94,21.86,21.89,13.853,0.41%,20608
+2019/8/12,22.417,22.527,21.62,21.74,13.758,-0.69%,31373
+2019/8/13,22.17,22.17,21.66,21.92,13.872,0.83%,23852
+2019/8/14,21.7,21.77,21.653,21.71,13.739,-0.96%,34618
+2019/8/15,21.64,21.72,21.63,21.661,13.708,-0.23%,33713
+2019/8/16,21.756,21.756,21.636,21.69,13.726,0.13%,5500
+2019/8/19,21.65,21.666,21.6,21.635,13.692,-0.25%,19461
+2019/8/20,21.7,21.7,21.597,21.66,13.707,0.12%,10883
+2019/8/21,21.75,21.787,21.655,21.683,13.722,0.11%,13832
+2019/8/22,21.68,21.68,21.564,21.585,13.66,-0.45%,12455
+2019/8/23,21.48,21.558,21.39,21.455,13.578,-0.60%,22149
+2019/8/26,21.66,21.69,21.544,21.559,13.643,0.48%,11590
+2019/8/27,21.56,21.661,21.553,21.652,13.702,0.43%,23238
+2019/8/28,21.825,21.85,21.76,21.836,13.819,0.85%,20294
+2019/8/29,21.91,22.073,21.842,21.877,13.845,0.19%,15075
+2019/8/30,21.9,21.95,21.75,21.77,13.777,-0.49%,12202
+2019/9/3,21.63,21.779,21.28,21.74,13.758,-0.14%,114730
+2019/9/4,22.01,22.206,22.01,22.16,14.024,1.93%,36459
+2019/9/5,22.15,22.174,22.041,22.041,13.948,-0.54%,13700
+2019/9/6,21.99,22.069,21.945,22.011,13.929,-0.14%,10093
+2019/9/9,22.12,22.237,22.11,22.178,14.035,0.76%,6157
+2019/9/10,22.15,22.34,22.15,22.266,14.091,0.40%,13553
+2019/9/11,22.25,22.25,22.08,22.12,13.998,-0.66%,18100
+2019/9/12,22.05,22.253,22.05,22.215,14.059,0.43%,19823
+2019/9/13,22.23,22.29,22.225,22.251,14.081,0.16%,12301
+2019/9/16,22.87,23.11,22.755,22.911,14.499,2.97%,9600
+2019/9/17,22.98,22.98,22.53,22.547,14.269,-1.59%,16134
+2019/9/18,22.5,22.52,22.397,22.46,14.214,-0.39%,50881
+2019/9/19,22.51,22.55,22.45,22.48,14.226,0.09%,10845
+2019/9/20,22.48,22.53,22.38,22.41,14.182,-0.31%,9554
+2019/9/23,22.52,22.596,22.52,22.564,14.279,0.69%,12594
+2019/9/24,22.5,22.528,22.414,22.414,14.185,-0.66%,13204
+2019/9/25,22.26,22.337,22.23,22.325,14.128,-0.40%,17897
+2019/9/26,22.315,22.315,22.143,22.23,14.068,-0.43%,11151
+2019/9/27,22.07,22.24,22.07,22.14,14.011,-0.40%,18060
+2019/9/30,22.08,22.14,22.021,22.03,13.942,-0.50%,7302
+2019/10/1,21.98,22.06,21.98,22.04,13.948,0.05%,28418
+2019/10/2,22.01,22.04,21.899,21.939,13.884,-0.46%,20935
+2019/10/3,21.84,22.05,21.84,22.011,13.929,0.33%,13136
+2019/10/4,22.05,22.1,22.036,22.075,13.97,0.29%,22317
+2019/10/7,22.08,22.117,21.974,22.006,13.926,-0.31%,10252
+2019/10/8,21.96,22.063,21.96,22.037,13.946,0.14%,12238
+2019/10/9,22.18,22.22,22.046,22.05,13.954,0.06%,15778
+2019/10/10,22.13,22.15,22.032,22.055,13.957,0.02%,8279
+2019/10/11,22.17,22.356,22.17,22.33,14.131,1.25%,17307
+2019/10/14,22.241,22.3,22.205,22.3,14.112,-0.13%,12569
+2019/10/15,22.24,22.31,22.184,22.215,14.059,-0.38%,18272
+2019/10/16,22.2,22.23,22.15,22.157,14.022,-0.26%,17636
+2019/10/17,22.24,22.39,22.164,22.24,14.074,0.37%,19933
+2019/10/18,22.28,22.32,22.255,22.291,14.107,0.23%,5717
+2019/10/21,22.2,22.2,22.153,22.18,14.036,-0.50%,11319
+2019/10/22,22.4,22.4,22.195,22.21,14.055,0.14%,28861
+2019/10/23,22.232,22.42,22.232,22.42,14.188,0.95%,6057
+2019/10/24,22.5,22.516,21.687,22.49,14.233,0.31%,16235
+2019/10/25,22.56,22.61,22.47,22.59,14.296,0.44%,14320
+2019/10/28,22.58,22.61,22.48,22.524,14.254,-0.29%,19577
+2019/10/29,22.41,22.654,22.41,22.55,14.271,0.12%,10797
+2019/10/30,22.62,22.62,22.475,22.56,14.277,0.04%,11182
+2019/10/31,22.88,22.88,22.399,22.48,14.226,-0.35%,11704
+2019/11/1,22.53,22.8,22.52,22.8,14.429,1.42%,12558
+2019/11/4,22.861,22.939,22.82,22.845,14.457,0.20%,13861
+2019/11/5,22.89,22.911,22.858,22.91,14.498,0.28%,13647
+2019/11/6,22.87,22.908,22.714,22.72,14.378,-0.83%,11323
+2019/11/7,22.79,22.8,22.67,22.67,14.347,-0.22%,12277
+2019/11/8,22.546,22.686,22.503,22.66,14.34,-0.04%,30842
+2019/11/11,22.53,22.55,22.39,22.41,14.182,-1.10%,10968
+2019/11/12,22.41,22.467,22.38,22.45,14.207,0.18%,14625
+2019/11/13,22.31,22.453,22.31,22.452,14.209,0.01%,15588
+2019/11/14,22.414,22.449,22.363,22.385,14.166,-0.30%,14961
+2019/11/15,22.39,22.489,22.37,22.415,14.185,0.13%,13642
+2019/11/18,22.32,22.32,22.178,22.18,14.036,-1.05%,13710
+2019/11/19,22.08,22.15,22.04,22.051,13.955,-0.58%,22217
+2019/11/20,22.18,22.24,22.11,22.187,14.041,0.62%,22567
+2019/11/21,22.28,22.353,22.263,22.3,14.112,0.51%,10989
+2019/11/22,22.384,22.413,22.304,22.341,14.138,0.18%,17240
+2019/11/25,22.44,22.44,22.22,22.3,14.112,-0.18%,36035
+2019/11/26,22.24,22.34,22.24,22.27,14.093,-0.13%,45589
+2019/11/27,22.29,22.3,22.2,22.231,14.069,-0.18%,34045
+2019/11/29,22.06,22.06,21.903,21.903,13.861,-1.48%,7330
+2019/12/2,21.9,21.96,21.86,21.88,13.847,-0.11%,25558
+2019/12/3,21.95,22.026,21.92,21.99,13.916,0.50%,83794
+2019/12/4,22.1,22.135,22.01,22.112,13.993,0.55%,48731
+2019/12/5,22.22,22.236,22.138,22.157,14.022,0.20%,105328
+2019/12/6,22.12,22.28,22.12,22.228,14.067,0.32%,437529
+2019/12/9,22.15,22.211,22.15,22.2,14.049,-0.13%,106651
+2019/12/10,22.26,22.33,22.202,22.291,14.107,0.41%,23368
+2019/12/11,22.36,22.37,22.209,22.268,14.092,-0.10%,22849
+2019/12/12,22.35,22.513,22.35,22.494,14.235,1.01%,36239
+2019/12/13,22.58,22.72,22.514,22.525,14.255,0.14%,12369
+2019/12/16,22.734,22.808,22.643,22.765,14.407,1.07%,15422
+2019/12/17,22.79,22.82,22.772,22.81,14.435,0.20%,20482
+2019/12/18,22.74,22.79,22.73,22.78,14.416,-0.13%,25228
+2019/12/19,22.45,22.5,22.42,22.47,14.432,-1.36%,60618
+2019/12/20,22.45,22.53,22.45,22.48,14.438,0.04%,27040
+2019/12/23,22.42,22.49,22.36,22.46,14.425,-0.09%,50181
+2019/12/24,22.49,22.62,22.49,22.595,14.512,0.60%,18624
+2019/12/26,22.64,22.77,22.64,22.75,14.611,0.69%,19276
+2019/12/27,22.76,22.786,22.73,22.769,14.624,0.08%,31938
+2019/12/30,22.855,22.87,22.75,22.78,14.631,0.05%,72426
+2019/12/31,22.7,22.7,22.623,22.68,14.566,-0.44%,85101
+2020/1/2,22.71,22.72,22.63,22.685,14.57,0.02%,20506
+2020/1/3,22.89,22.89,22.75,22.778,14.629,0.41%,37965
+2020/1/6,22.98,22.99,22.823,22.85,14.676,0.32%,79398
+2020/1/7,22.83,22.886,22.787,22.852,14.677,0.01%,118713
+2020/1/8,22.81,22.88,22.504,22.62,14.528,-1.02%,67751
+2020/1/9,22.57,22.57,22.45,22.53,14.47,-0.40%,19977
+2020/1/10,22.574,22.637,22.568,22.607,14.52,0.34%,107589
+2020/1/13,22.6,22.81,22.448,22.49,14.444,-0.52%,30277
+2020/1/14,22.5,22.57,22.49,22.523,14.466,0.15%,23650
+2020/1/15,22.51,22.51,22.39,22.43,14.406,-0.41%,30659
+2020/1/16,22.44,22.477,22.263,22.31,14.329,-0.53%,16060
+2020/1/17,22.31,22.38,22.285,22.38,14.374,0.31%,251155
+2020/1/21,22.25,22.25,22.16,22.189,14.251,-0.85%,54872
+2020/1/22,22.15,22.17,22.04,22.051,14.162,-0.62%,36844
+2020/1/23,21.93,21.937,21.88,21.934,14.087,-0.53%,8774
+2020/1/24,21.76,21.76,21.627,21.68,13.924,-1.16%,15354
+2020/1/27,21.48,21.552,21.31,21.38,13.732,-1.38%,63539
+2020/1/28,21.29,21.45,21.29,21.412,13.752,0.15%,37405
+2020/1/29,21.38,21.38,21.242,21.29,13.674,-0.57%,30454
+2020/1/30,21.13,21.14,20.991,21.101,13.552,-0.89%,19926
+2020/1/31,21.04,21.08,20.947,20.976,13.472,-0.59%,30945
+2020/2/3,20.88,20.92,20.72,20.73,13.314,-1.17%,160051
+2020/2/4,20.85,20.9,20.785,20.81,13.365,0.39%,491770
+2020/2/5,20.95,21.02,20.95,21,13.487,0.91%,166229
+2020/2/6,20.98,21.07,20.91,21.06,13.526,0.29%,149861
+2020/2/7,20.99,21.017,20.96,20.99,13.481,-0.33%,50258
+2020/2/10,20.85,20.88,20.8,20.83,13.378,-0.76%,50026
+2020/2/11,20.95,20.95,20.84,20.9,13.423,0.34%,49132
+2020/2/12,20.97,21.12,20.97,21.09,13.545,0.91%,91982
+2020/2/13,21.16,21.174,21.1,21.15,13.584,0.28%,43996
+2020/2/14,21.22,21.22,21.116,21.155,13.587,0.02%,58969
+2020/2/18,21.21,21.36,21.21,21.36,13.719,0.97%,37105
+2020/2/19,21.38,21.507,21.313,21.49,13.802,0.61%,111549
+2020/2/20,21.42,21.497,21.375,21.38,13.732,-0.51%,57475
+2020/2/21,21.33,21.415,21.32,21.383,13.733,0.01%,52795
+2020/2/24,21.06,21.12,20.92,20.95,13.455,-2.02%,47729
+2020/2/25,20.99,20.99,20.749,20.76,13.333,-0.91%,210522
+2020/2/26,20.77,20.82,20.63,20.63,13.25,-0.63%,23116
+2020/2/27,20.57,20.57,20.195,20.355,13.073,-1.33%,170984
+2020/2/28,20.35,20.35,19.79,20.01,12.852,-1.69%,60695
+2020/3/2,20.15,20.43,20.15,20.398,13.101,1.94%,95788
+2020/3/3,20.5,20.71,20.489,20.58,13.218,0.89%,69837
+2020/3/4,20.65,20.71,20.526,20.61,13.237,0.15%,85200
+2020/3/5,20.48,20.58,20.38,20.44,13.128,-0.82%,53327
+2020/3/6,20.25,20.25,19.92,19.99,12.839,-2.20%,827958
+2020/3/9,19.12,19.331,19.02,19.27,12.376,-3.60%,85873
+2020/3/10,19.48,19.59,19.392,19.55,12.556,1.45%,54281
+2020/3/11,19.47,19.529,19.18,19.18,12.319,-1.89%,72510
+2020/3/12,18.66,18.83,17.97,18.543,11.909,-3.32%,63094
+2020/3/13,18.95,18.95,18.35,18.72,12.023,0.95%,182505
+2020/3/16,17.74,17.88,17.13,17.57,11.285,-6.14%,726479
+2020/3/17,17.35,17.83,17.35,17.56,11.278,-0.06%,105182
+2020/3/18,17.08,17.15,16.36,16.774,10.773,-4.48%,211914
+2020/3/19,16.85,17.34,16.76,17.13,11.002,2.12%,144283
+2020/3/20,17.565,17.74,17.13,17.73,11.387,3.50%,408502
+2020/3/23,17.48,18.49,17.146,18.4,11.818,3.78%,95758
+2020/3/24,18.07,18.81,17.31,17.31,11.118,-5.92%,144902
+2020/3/25,17.38,18.38,17.38,18.2,11.689,5.14%,435455
+2020/3/26,18.08,18.59,17.76,18.08,11.612,-0.66%,231020
+2020/3/27,17.9,17.9,17.488,17.69,11.362,-2.16%,53060
+2020/3/30,17.49,17.67,17.33,17.67,11.349,-0.11%,178705
+2020/3/31,17.69,17.69,17.34,17.45,11.207,-1.25%,83011
+2020/4/1,17.425,17.66,16.88,17.18,11.034,-1.55%,57483
+2020/4/2,17.22,17.63,17.22,17.43,11.195,1.46%,40827
+2020/4/3,17.42,17.71,17.41,17.47,11.22,0.23%,43362
+2020/4/6,17.68,17.96,17.52,17.68,11.355,1.20%,90613
+2020/4/7,18.29,18.33,17.7,17.71,11.374,0.17%,75360
+2020/4/8,17.62,18.182,17.62,18.11,11.631,2.26%,72424
+2020/4/9,18.28,18.331,17.71,18.1,11.625,-0.06%,133296
+2020/4/13,18.53,18.53,17.692,18.34,11.779,1.33%,129237
+2020/4/14,19.54,19.54,17.728,18.09,11.618,-1.36%,154163
+2020/4/15,17.88,18.18,17.36,17.68,11.355,-2.27%,230670
+2020/4/16,17.51,17.92,17.31,17.6,11.304,-0.45%,91997
+2020/4/17,17.37,17.899,17.28,17.76,11.407,0.91%,95272
+2020/4/20,17.5,17.838,17.252,17.52,11.252,-1.35%,130641
+2020/4/21,17.49,17.49,16.68,17.25,11.079,-1.54%,90595
+2020/4/22,17.3,17.51,17.1,17.4,11.175,0.87%,54779
+2020/4/23,17.69,17.81,17.509,17.67,11.349,1.55%,185915
+2020/4/24,17.67,17.67,16.94,17.1,10.983,-3.23%,50708
+2020/4/27,17,17.402,16.92,17.15,11.015,0.29%,92681
+2020/4/28,17.89,17.89,16.895,17.01,10.925,-0.82%,83344
+2020/4/29,17.5,17.752,17.056,17.35,11.143,2.00%,162106
+2020/4/30,17.29,17.77,17.03,17.16,11.021,-1.10%,158485
+2020/5/1,17.295,17.51,17,17.15,11.015,-0.06%,69844
+2020/5/4,17,17.43,17,17.355,11.146,1.20%,37599
+2020/5/5,17.52,17.639,17.28,17.42,11.188,0.37%,154857
+2020/5/6,17.41,17.46,17.2,17.28,11.098,-0.80%,55488
+2020/5/7,17.28,17.72,17.28,17.48,11.227,1.16%,85199
+2020/5/8,17.48,17.76,17.37,17.75,11.4,1.54%,161265
+2020/5/11,17.81,17.81,17.406,17.53,11.259,-1.24%,92457
+2020/5/12,17.44,17.57,17.22,17.44,11.201,-0.51%,179291
+2020/5/13,17.32,17.41,17.02,17.24,11.073,-1.15%,134691
+2020/5/14,17.08,17.41,16.941,17.25,11.079,0.06%,173627
+2020/5/15,17.16,17.48,17.16,17.3,11.111,0.29%,169899
+2020/5/18,17.52,17.89,17.52,17.86,11.471,3.24%,118288
+2020/5/19,17.92,17.92,17.66,17.84,11.458,-0.11%,110034
+2020/5/20,17.91,17.953,17.74,17.92,11.509,0.45%,408075
+2020/5/21,17.97,17.97,17.51,17.76,11.407,-0.89%,68744
+2020/5/22,17.59,17.652,17.5,17.57,11.285,-1.07%,68228
+2020/5/26,17.84,17.89,17.64,17.71,11.374,0.80%,111341
+2020/5/27,17.82,17.82,17.5,17.6,11.304,-0.62%,68283
+2020/5/28,17.69,17.76,17.595,17.66,11.342,0.34%,134123
+2020/5/29,17.6,17.95,17.6,17.897,11.495,1.34%,145734
+2020/6/1,17.78,17.98,17.74,17.84,11.458,-0.32%,181956
+2020/6/2,17.93,18.065,17.92,17.95,11.529,0.62%,137722
+2020/6/3,17.95,18.13,17.84,17.9,11.496,-0.28%,175345
+2020/6/4,18.02,18.27,18.011,18.08,11.612,1.01%,212538
+2020/6/5,18.3,18.3,18.11,18.11,11.631,0.17%,39734
+2020/6/8,18.2,18.36,18.14,18.27,11.734,0.88%,81379
+2020/6/9,18.3,18.3,18.159,18.268,11.733,-0.01%,101417
+2020/6/10,18.25,18.43,18.24,18.37,11.798,0.56%,52455
+2020/6/11,18.12,18.24,17.938,18.03,11.58,-1.85%,77294
+2020/6/12,18.11,18.15,17.92,18.05,11.593,0.11%,89582
+2020/6/15,17.92,17.98,17.63,17.91,11.503,-0.78%,35727
+2020/6/16,18.07,18.15,17.902,18.01,11.567,0.56%,20283
+2020/6/17,17.99,18.05,17.9,17.986,11.552,-0.13%,87758
+2020/6/18,17.94,18.03,17.94,17.97,11.541,-0.09%,65065
+2020/6/19,18.1,18.274,18,18.13,11.644,0.89%,118733
+2020/6/22,18.11,18.28,18.06,18.22,11.702,0.50%,51743
+2020/6/23,18.19,18.29,18.12,18.2,11.689,-0.11%,116242
+2020/6/24,18.095,18.22,17.81,17.84,11.458,-1.98%,51775
+2020/6/25,17.82,17.97,17.775,17.9,11.496,0.34%,84944
+2020/6/26,17.75,17.91,17.72,17.72,11.381,-1.01%,30033
+2020/6/29,17.93,18.099,17.93,18.01,11.567,1.64%,20414
+2020/6/30,17.92,18.31,17.92,18.27,11.734,1.44%,23508
+2020/7/1,18.28,18.42,18.25,18.36,11.792,0.49%,58137
+2020/7/2,18.45,18.5,18.38,18.41,11.824,0.27%,20654
+2020/7/6,18.54,18.685,18.54,18.67,11.991,1.41%,55745
+2020/7/7,18.62,18.82,18.62,18.63,11.965,-0.21%,49956
+2020/7/8,18.74,18.94,18.73,18.85,12.107,1.18%,64065
+2020/7/9,18.94,18.98,18.647,18.68,11.997,-0.90%,52108
+2020/7/10,18.76,18.84,18.7,18.78,12.062,0.54%,55447
+2020/7/13,18.78,18.83,18.56,18.58,11.933,-1.06%,45125
+2020/7/14,18.58,18.75,18.56,18.69,12.004,0.59%,101258
+2020/7/15,18.64,18.78,18.6,18.74,12.036,0.27%,69679
+2020/7/16,18.61,18.822,18.605,18.69,12.004,-0.27%,71502
+2020/7/17,18.724,18.769,18.64,18.64,11.972,-0.27%,40563
+2020/7/20,18.73,18.73,18.58,18.63,11.965,-0.05%,42757
+2020/7/21,18.8,18.98,18.8,18.9,12.139,1.45%,62186
+2020/7/22,18.9,19.14,18.9,19.07,12.248,0.90%,49343
+2020/7/23,18.98,19.28,18.98,19.11,12.274,0.21%,68346
+2020/7/24,19.14,19.29,19.14,19.21,12.338,0.52%,62805
+2020/7/27,19.29,19.4,19.253,19.28,12.383,0.36%,58612
+2020/7/28,19.25,19.4,19.25,19.3,12.396,0.10%,51781
+2020/7/29,19.36,19.7,19.35,19.62,12.601,1.66%,343300
+2020/7/30,19.39,19.46,19.2,19.25,12.364,-1.89%,55991
+2020/7/31,19.4,19.46,19.29,19.32,12.408,0.36%,28752
+2020/8/3,19.43,19.8,19.43,19.76,12.691,2.28%,50410
+2020/8/4,19.76,19.89,19.635,19.87,12.762,0.56%,82555
+2020/8/5,20.15,20.266,20.02,20.09,12.903,1.11%,53261
+2020/8/6,20.19,20.3,20.06,20.06,12.884,-0.15%,52923
+2020/8/7,20.13,20.13,19.79,19.81,12.723,-1.25%,59851
+2020/8/10,19.98,20.1,19.91,19.92,12.794,0.56%,60924
+2020/8/11,19.85,19.9,19.54,19.6,12.588,-1.61%,173397
+2020/8/12,19.687,19.81,19.62,19.62,12.601,0.10%,37866
+2020/8/13,19.76,19.91,19.76,19.83,12.736,1.07%,73248
+2020/8/14,19.92,20.04,19.907,19.94,12.807,0.55%,49862
+2020/8/17,20.13,20.34,20.13,20.25,13.006,1.55%,177055
+2020/8/18,20.41,20.505,20.25,20.36,13.076,0.54%,171047
+2020/8/19,20.47,20.5,20.21,20.29,13.031,-0.34%,46952
+2020/8/20,20.25,20.33,20.09,20.23,12.993,-0.30%,148580
+2020/8/21,19.98,20.15,19.96,20.11,12.916,-0.59%,30598
+2020/8/24,20.28,20.28,20.07,20.13,12.929,0.10%,38222
+2020/8/25,20.21,20.375,20.19,20.25,13.006,0.60%,71551
+2020/8/26,20.24,20.37,20.24,20.31,13.044,0.30%,33070
+2020/8/27,20.38,20.44,20.255,20.44,13.128,0.64%,31680
+2020/8/28,20.61,20.69,20.488,20.69,13.288,1.22%,48965
+2020/8/31,20.82,20.82,20.565,20.6,13.231,-0.43%,36387
+2020/9/1,20.68,20.865,20.57,20.71,13.301,0.53%,136966
+2020/9/2,20.71,20.73,20.413,20.59,13.224,-0.58%,63062
+2020/9/3,20.52,20.52,20.25,20.32,13.051,-1.31%,46326
+2020/9/4,20.29,20.52,20.23,20.5,13.166,0.89%,49275
+2020/9/8,20.18,20.18,19.9,20,12.845,-2.44%,67288
+2020/9/9,20.14,20.37,20.04,20.17,12.954,0.85%,54550
+2020/9/10,20.23,20.293,20.008,20.06,12.884,-0.55%,73023
+2020/9/11,20.06,20.19,20.06,20.09,12.903,0.15%,22707
+2020/9/14,20.25,20.26,20.159,20.18,12.961,0.45%,49976
+2020/9/15,20.182,20.24,20.115,20.19,12.967,0.05%,39641
+2020/9/16,20.35,20.38,20.231,20.33,13.057,0.69%,47489
+2020/9/17,20.11,20.41,20.1,20.33,13.057,0.00%,32683
+2020/9/18,20.42,20.59,20.355,20.46,13.141,0.64%,66820
+2020/9/21,20.25,20.25,19.83,20.09,12.903,-1.81%,76920
+2020/9/22,20.03,20.08,19.885,19.98,12.832,-0.55%,57512
+2020/9/23,19.95,19.955,19.78,19.85,12.749,-0.65%,33525
+2020/9/24,19.77,19.96,19.67,19.93,12.8,0.40%,31307
+2020/9/25,19.78,19.94,19.78,19.92,12.794,-0.05%,42656
+2020/9/28,19.89,20.01,19.79,19.93,12.8,0.05%,22544
+2020/9/29,19.81,19.81,19.63,19.71,12.659,-1.10%,53703
+2020/9/30,19.66,19.935,19.66,19.91,12.787,1.01%,22779
+2020/10/1,19.869,19.869,19.625,19.74,12.678,-0.85%,42916
+2020/10/2,19.57,19.76,19.544,19.56,12.563,-0.91%,75170
+2020/10/5,19.8,20.06,19.8,19.99,12.839,2.20%,40073
+2020/10/6,20.05,20.22,19.9,19.92,12.794,-0.35%,63205
+2020/10/7,20.17,20.28,20.079,20.22,12.986,1.51%,128822
+2020/10/8,20.3,20.393,20.229,20.31,13.044,0.45%,20374
+2020/10/9,20.48,20.665,20.48,20.65,13.263,1.67%,25146
+2020/10/12,20.71,20.71,20.4,20.44,13.128,-1.02%,31833
+2020/10/13,20.45,20.49,20.34,20.4,13.102,-0.20%,155631
+2020/10/14,20.5,20.57,20.453,20.56,13.205,0.78%,25333
+2020/10/15,20.46,20.71,20.31,20.69,13.288,0.63%,55769
+2020/10/16,20.6,20.765,20.6,20.68,13.282,-0.05%,213294
+2020/10/19,20.67,20.78,20.65,20.67,13.276,-0.05%,37188
+2020/10/20,20.67,20.852,20.67,20.75,13.327,0.39%,26674
+2020/10/21,20.85,21,20.81,20.81,13.365,0.29%,48568
+2020/10/22,20.71,20.835,20.71,20.79,13.353,-0.10%,21629
+2020/10/23,20.92,20.92,20.64,20.68,13.282,-0.53%,39387
+2020/10/26,20.66,20.72,20.52,20.54,13.192,-0.68%,51686
+2020/10/27,20.61,20.745,20.565,20.62,13.243,0.39%,45200
+2020/10/28,20.39,20.39,20.2,20.26,13.012,-1.75%,35148
+2020/10/29,20.2,20.2,19.91,20.19,12.967,-0.35%,39713
+2020/10/30,20.27,20.27,20.06,20.23,12.993,0.20%,64039
+2020/11/2,20.21,20.39,20.153,20.32,13.051,0.44%,326329
+2020/11/3,20.37,20.44,20.31,20.36,13.076,0.20%,33494
+2020/11/4,20.42,20.54,20.245,20.5,13.166,0.69%,31034
+2020/11/5,20.62,20.89,20.54,20.63,13.25,0.63%,111238
+2020/11/6,20.57,20.59,20.48,20.49,13.16,-0.68%,54166
+2020/11/9,20.72,20.72,20.422,20.475,13.15,-0.07%,38356
+2020/11/10,20.55,20.84,20.55,20.82,13.372,1.68%,33666
+2020/11/11,20.91,20.91,20.76,20.86,13.398,0.19%,40093
+2020/11/12,20.77,20.851,20.66,20.71,13.301,-0.72%,44582
+2020/11/13,20.77,20.85,20.704,20.71,13.301,0.00%,54684
+2020/11/16,20.73,20.84,20.71,20.78,13.346,0.34%,85614
+2020/11/17,20.63,20.87,20.63,20.75,13.327,-0.14%,85817
+2020/11/18,20.96,20.992,20.797,20.8,13.359,0.24%,26301
+2020/11/19,20.72,20.78,20.627,20.78,13.346,-0.10%,34127
+2020/11/20,20.87,20.898,20.76,20.87,13.404,0.43%,99041
+2020/11/23,20.98,20.98,20.76,20.79,13.353,-0.38%,154447
+2020/11/24,20.73,21.06,20.73,21.02,13.5,1.11%,163896
+2020/11/25,21.02,21.14,20.97,21.08,13.539,0.29%,179839
+2020/11/27,21.07,21.07,20.98,21.07,13.532,-0.05%,125988
+2020/11/30,21.02,21.07,20.91,21.02,13.5,-0.24%,138163
+2020/12/1,21.17,21.3,20.91,21,13.487,-0.10%,153138
+2020/12/2,20.92,21.05,20.795,20.959,13.461,-0.20%,111192
+2020/12/3,20.9,20.9,20.76,20.86,13.398,-0.47%,67411
+2020/12/4,20.91,20.96,20.82,20.91,13.43,0.24%,46832
+2020/12/7,21.55,21.55,20.66,20.85,13.391,-0.29%,113038
+2020/12/8,20.95,20.95,20.73,20.77,13.34,-0.38%,61241
+2020/12/9,20.96,20.96,20.77,20.8,13.359,0.14%,37243
+2020/12/10,20.77,21.23,20.77,21.12,13.565,1.54%,53184
+2020/12/11,21.08,21.13,20.97,21.05,13.52,-0.33%,56740
+2020/12/14,21.21,21.21,21.05,21.15,13.584,0.48%,40589
+2020/12/15,21.16,21.32,21.15,21.29,13.674,0.66%,82183
+2020/12/16,21.34,21.45,21.22,21.45,13.776,0.75%,91786
+2020/12/17,21.55,21.7,21.51,21.7,13.937,1.17%,106960
+2020/12/18,21.71,21.763,21.64,21.75,13.969,0.23%,83233
+2020/12/21,21.42,21.53,21.36,21.5,13.905,-1.15%,289878
+2020/12/22,21.47,21.47,21.3,21.3,13.775,-0.93%,44162
+2020/12/23,21.47,21.635,21.4,21.63,13.989,1.55%,470376
+2020/12/24,21.535,21.65,21.535,21.64,13.995,0.05%,48338
+2020/12/28,21.64,21.64,21.3,21.37,13.821,-1.25%,109334
+2020/12/29,21.55,21.58,21.4,21.48,13.892,0.51%,56412
+2020/12/30,21.47,21.72,21.47,21.72,14.047,1.12%,52680
+2020/12/31,21.74,21.9,21.67,21.9,14.163,0.83%,46688
+2021/1/4,22,22.23,21.88,21.96,14.202,0.27%,115714
+2021/1/5,22.15,22.53,22.15,22.49,14.545,2.41%,75198
+2021/1/6,22.49,22.5,22.37,22.46,14.526,-0.13%,81766
+2021/1/7,22.44,22.46,22.37,22.41,14.493,-0.22%,46438
+2021/1/8,22.43,22.43,22.19,22.32,14.435,-0.40%,68217
+2021/1/11,22.29,22.29,22,22.23,14.377,-0.40%,208749
+2021/1/12,22.3,22.63,22.3,22.58,14.603,1.57%,96110
+2021/1/13,22.68,22.68,22.5,22.53,14.571,-0.22%,128610
+2021/1/14,22.55,22.73,22.525,22.73,14.7,0.89%,82744
+2021/1/15,22.64,22.64,22.355,22.43,14.506,-1.32%,148073
+2021/1/19,22.44,22.45,22.33,22.35,14.454,-0.36%,109005
+2021/1/20,22.41,22.47,22.33,22.43,14.506,0.36%,124783
+2021/1/21,22.52,22.52,22.35,22.47,14.532,0.18%,131834
+2021/1/22,22.19,22.27,22.025,22.07,14.273,-1.78%,146162
+2021/1/25,22.18,22.36,22.15,22.31,14.429,1.09%,76292
+2021/1/26,22.44,22.49,22.41,22.45,14.519,0.63%,47857
+2021/1/27,22.5,22.562,22.285,22.4,14.487,-0.22%,76146
+2021/1/28,22.63,22.69,22.32,22.4,14.487,0.00%,147910
+2021/1/29,22.49,22.55,22.322,22.38,14.474,-0.09%,78267
+2021/2/1,22.75,22.79,22.552,22.76,14.72,1.70%,139348
+2021/2/2,22.85,22.85,22.69,22.69,14.674,-0.31%,178460
+2021/2/3,22.78,22.89,22.691,22.85,14.778,0.71%,72709
+2021/2/4,22.82,22.98,22.66,22.97,14.855,0.53%,112555
+2021/2/5,23.09,23.19,23.02,23.1,14.939,0.57%,76076
+2021/2/8,23.22,23.38,23.2,23.37,15.114,1.17%,167800
+2021/2/9,23.36,23.45,23.277,23.44,15.159,0.30%,90884
+2021/2/10,23.45,23.45,23.255,23.3,15.069,-0.60%,75748
+2021/2/11,23.44,23.46,23.28,23.33,15.088,0.13%,108251
+2021/2/12,23.31,23.56,23.29,23.48,15.185,0.64%,84026
+2021/2/16,23.6,23.88,23.588,23.88,15.444,1.70%,413729
+2021/2/17,23.71,23.83,23.59,23.67,15.308,-0.88%,109356
+2021/2/18,23.99,23.99,23.717,23.78,15.379,0.46%,112123
+2021/2/19,23.87,24,23.74,23.8,15.392,0.08%,151133
+2021/2/22,23.87,24.3,23.87,24.3,15.716,2.10%,265426
+2021/2/23,24.19,24.297,23.97,24.28,15.703,-0.08%,146591
+2021/2/24,24.28,24.54,24.25,24.54,15.871,1.07%,201303
+2021/2/25,24.44,24.44,24.17,24.18,15.638,-1.47%,138441
+2021/2/26,23.93,24.05,23.75,23.79,15.386,-1.61%,245133
+2021/3/1,23.89,23.91,23.565,23.65,15.295,-0.59%,432697
+2021/3/2,23.75,23.91,23.65,23.84,15.418,0.80%,155489
+2021/3/3,23.663,23.77,23.62,23.7,15.327,-0.59%,119025
+2021/3/4,23.68,23.94,23.56,23.67,15.308,-0.13%,138416
+2021/3/5,23.94,24.03,23.808,23.98,15.509,1.31%,232371
+2021/3/8,23.82,23.89,23.75,23.81,15.399,-0.71%,117732
+2021/3/9,23.85,23.87,23.731,23.8,15.392,-0.04%,147126
+2021/3/10,23.8,23.89,23.725,23.89,15.45,0.38%,152543
+2021/3/11,23.99,24.11,23.909,24.11,15.593,0.92%,89122
+2021/3/12,24.26,24.26,23.9,24.06,15.56,-0.21%,67490
+2021/3/15,23.96,24.05,23.83,24.05,15.554,-0.04%,97449
+2021/3/16,23.97,24.01,23.82,24.01,15.528,-0.17%,68589
+2021/3/17,23.93,24.01,23.835,24.01,15.528,0.00%,48953
+2021/3/18,23.71,23.71,23.145,23.23,15.024,-3.25%,150067
+2021/3/19,23.32,23.66,23.225,23.66,15.302,1.85%,34598
+2021/3/22,23.62,23.679,23.498,23.62,15.276,-0.17%,42325
+2021/3/23,23.34,23.44,23.06,23.11,14.946,-2.16%,151732
+2021/3/24,23.44,23.52,23.36,23.52,15.211,1.77%,188725
+2021/3/25,23.27,23.31,23.05,23.11,14.946,-1.74%,78784
+2021/3/26,23.43,23.56,23.41,23.56,15.237,1.95%,68755
+2021/3/29,23.38,23.5,23.21,23.5,15.198,-0.25%,268667
+2021/3/30,23.15,23.245,23.04,23.05,14.907,-1.91%,107201
+2021/3/31,23.06,23.5,23.05,23.28,15.056,1.00%,74887
+2021/4/1,23.47,23.52,23.25,23.44,15.159,0.69%,78538
+2021/4/5,23.37,23.44,23.12,23.24,15.03,-0.85%,120276
+2021/4/6,23.45,23.57,23.31,23.35,15.101,0.47%,84750
+2021/4/7,23.41,23.46,23.24,23.46,15.172,0.47%,327932
+2021/4/8,23.48,23.59,23.39,23.54,15.224,0.34%,165127
+2021/4/9,23.5,23.51,23.395,23.47,15.179,-0.30%,66616
+2021/4/12,23.64,23.64,23.26,23.34,15.095,-0.55%,116328
+2021/4/13,23.34,23.59,23.34,23.54,15.224,0.86%,156448
+2021/4/14,23.7,23.99,23.7,23.93,15.476,1.66%,92998
+2021/4/15,23.91,24.15,23.91,24.15,15.618,0.92%,86112
+2021/4/16,24.24,24.24,24.078,24.16,15.625,0.04%,93279
+2021/4/19,24.16,24.269,24.14,24.23,15.67,0.29%,107799
+2021/4/20,24.35,24.42,24.12,24.29,15.709,0.25%,86194
+2021/4/21,24.18,24.41,24.14,24.35,15.748,0.25%,126985
+2021/4/22,24.43,24.56,24.315,24.55,15.877,0.82%,122007
+2021/4/23,24.56,24.725,24.55,24.67,15.955,0.49%,100035
+2021/4/26,24.74,25,24.705,25,16.168,1.34%,95076
+2021/4/27,25.13,25.19,25.04,25.19,16.291,0.76%,61499
+2021/4/28,25.18,25.34,25.07,25.18,16.285,-0.04%,192770
+2021/4/29,25.35,25.35,25.04,25.175,16.281,-0.02%,3354968
+2021/4/30,25.04,25.26,25.02,25.2,16.298,0.10%,220871
+2021/5/3,25.45,25.55,25.32,25.46,16.466,1.03%,124868
+2021/5/4,25.6,25.68,25.47,25.58,16.543,0.47%,148857
+2021/5/5,25.7,25.77,25.65,25.65,16.589,0.27%,94656
+2021/5/6,25.81,25.95,25.745,25.95,16.783,1.17%,161860
+2021/5/7,26.03,26.18,25.91,26.12,16.893,0.66%,102131
+2021/5/10,26.25,26.25,25.911,25.99,16.808,-0.50%,123170
+2021/5/11,25.85,26.26,25.85,26.23,16.964,0.92%,112093
+2021/5/12,26.25,26.38,26.1,26.12,16.893,-0.42%,174092
+2021/5/13,25.86,25.86,25.509,25.59,16.55,-2.03%,351538
+2021/5/14,25.79,25.84,25.607,25.71,16.627,0.47%,98960
+2021/5/17,25.84,26.06,25.84,26.04,16.841,1.28%,137013
+2021/5/18,26.13,26.16,25.808,26.02,16.828,-0.08%,164383
+2021/5/19,25.58,25.58,25.31,25.55,16.524,-1.81%,99077
+2021/5/20,25.54,25.54,25.221,25.28,16.349,-1.06%,79848
+2021/5/21,25.38,25.44,25.29,25.3,16.362,0.08%,60126
+2021/5/24,25.39,25.57,25.33,25.57,16.537,1.07%,165594
+2021/5/25,25.56,25.64,25.38,25.5,16.492,-0.27%,69243
+2021/5/26,25.38,25.589,25.29,25.53,16.511,0.12%,111799
+2021/5/27,25.59,25.9,25.59,25.82,16.699,1.14%,68083
+2021/5/28,25.95,26.01,25.84,25.84,16.711,0.08%,156663
+2021/6/1,26.34,26.54,26.172,26.3,17.009,1.78%,152117
+2021/6/2,26.37,26.37,26.21,26.37,17.054,0.27%,75217
+2021/6/3,26.25,26.25,25.921,25.95,16.783,-1.59%,128314
+2021/6/4,26.17,26.404,26.17,26.38,17.061,1.66%,62897
+2021/6/7,26.45,26.45,26.22,26.3,17.009,-0.30%,77479
+2021/6/8,26.3,26.48,26.29,26.45,17.106,0.57%,126511
+2021/6/9,26.45,26.472,26.32,26.43,17.093,-0.08%,80714
+2021/6/10,26.5,26.57,26.3,26.44,17.1,0.04%,63283
+2021/6/11,26.51,26.51,26.36,26.48,17.125,0.15%,73817
+2021/6/14,26.26,26.36,26.17,26.34,17.035,-0.53%,135761
+2021/6/15,26.15,26.19,25.98,26,16.815,-1.29%,212152
+2021/6/16,26,26.17,25.82,25.89,16.744,-0.42%,153118
+2021/6/17,25.55,25.57,25,25.08,16.22,-3.13%,133323
+2021/6/18,25.22,25.43,25.17,25.27,16.343,0.76%,219691
+2021/6/21,25.3,25.55,25.15,25.54,16.517,1.07%,88505
+2021/6/22,25.47,25.64,25.47,25.48,16.479,-0.23%,73604
+2021/6/23,25.68,25.918,25.65,25.72,16.634,0.94%,51765
+2021/6/24,25.53,25.77,25.475,25.75,16.653,0.12%,104691
+2021/6/25,25.89,25.89,25.62,25.8,16.686,0.19%,43473
+2021/6/28,25.8,25.98,25.8,25.97,16.796,0.66%,61437
+2021/6/29,26.07,26.15,25.93,25.97,16.796,0.00%,159896
+2021/6/30,26.02,26.45,25.84,26.37,17.054,1.54%,93782
+2021/7/1,26.69,26.73,26.28,26.32,17.022,-0.19%,93934
+2021/7/2,26.42,26.52,26.352,26.52,17.151,0.76%,56774
+2021/7/6,26.51,26.51,25.74,25.85,16.718,-2.53%,97061
+2021/7/7,25.91,25.97,25.545,25.755,16.657,-0.37%,183825
+2021/7/8,25.76,25.85,25.58,25.85,16.718,0.37%,61041
+2021/7/9,25.99,26.09,25.915,26.06,16.854,0.81%,127140
+2021/7/12,26.03,26.239,25.94,26.2,16.944,0.54%,37736
+2021/7/13,26.22,26.4,26.14,26.25,16.977,0.19%,65013
+2021/7/14,26.38,26.508,26.21,26.22,16.957,-0.11%,42980
+2021/7/15,26.25,26.34,26.16,26.21,16.951,-0.04%,80992
+2021/7/16,26.3,26.365,25.98,26.16,16.918,-0.19%,64731
+2021/7/19,25.98,25.98,25.543,25.67,16.602,-1.87%,94313
+2021/7/20,25.8,26.06,25.8,26.06,16.854,1.52%,62990
+2021/7/21,26.18,26.41,26.18,26.35,17.041,1.11%,88132
+2021/7/22,26.42,26.62,26.3,26.61,17.209,0.99%,53192
+2021/7/23,26.55,26.73,26.55,26.68,17.255,0.26%,145979
+2021/7/26,26.73,26.98,26.73,26.97,17.442,1.09%,81243
+2021/7/27,27,27,26.64,26.75,17.3,-0.82%,163802
+2021/7/28,26.96,26.96,26.722,26.84,17.358,0.34%,51486
+2021/7/29,27.01,27.2,26.99,27.17,17.572,1.23%,137555
+2021/7/30,26.99,26.99,26.75,26.77,17.313,-1.47%,254942
+2021/8/2,26.85,26.94,26.56,26.73,17.287,-0.15%,102902
+2021/8/3,26.42,26.62,26.42,26.62,17.216,-0.41%,78410
+2021/8/4,26.74,26.74,26.37,26.4,17.074,-0.83%,64898
+2021/8/5,26.45,26.625,26.45,26.56,17.177,0.61%,44934
+2021/8/6,26.56,26.56,26.33,26.4,17.074,-0.60%,154251
+2021/8/9,26.03,26.05,25.853,25.9,16.75,-1.89%,56600
+2021/8/10,26.08,26.34,26.05,26.31,17.015,1.58%,113942
+2021/8/11,26.25,26.51,26.2,26.51,17.145,0.76%,57332
+2021/8/12,26.5,26.57,26.27,26.43,17.093,-0.30%,98558
+2021/8/13,26.52,26.65,26.45,26.5,17.138,0.26%,74157
+2021/8/16,26.36,26.54,26.35,26.5,17.138,0.00%,64668
+2021/8/17,26.35,26.429,26.1,26.17,16.925,-1.25%,121838
+2021/8/18,26.22,26.22,25.933,25.98,16.802,-0.73%,60649
+2021/8/19,25.62,25.69,25.46,25.6,16.556,-1.46%,185414
+2021/8/20,25.49,25.622,25.35,25.4,16.427,-0.78%,55849
+2021/8/23,25.83,25.96,25.81,25.96,16.789,2.20%,45100
+2021/8/24,26.09,26.329,26.09,26.24,16.97,1.08%,169650
+2021/8/25,26.32,26.42,26.25,26.39,17.067,0.57%,88425
+2021/8/26,26.32,26.53,26.29,26.47,17.119,0.30%,65188
+2021/8/27,26.61,26.85,26.61,26.85,17.365,1.44%,507302
+2021/8/30,26.89,26.89,26.7,26.84,17.358,-0.04%,89081
+2021/8/31,26.78,26.78,26.576,26.66,17.242,-0.67%,263849
+2021/9/1,26.61,26.78,26.53,26.78,17.319,0.45%,300745
+2021/9/2,26.92,26.998,26.85,26.9,17.397,0.45%,51885
+2021/9/3,27.02,27.1,26.99,27.04,17.488,0.52%,116715
+2021/9/7,26.92,26.92,26.64,26.67,17.248,-1.37%,121117
+2021/9/8,26.97,27,26.85,26.9,17.397,0.86%,78759
+2021/9/9,26.78,27,26.77,26.86,17.371,-0.15%,62463
+2021/9/10,27.03,27.12,26.98,27.06,17.5,0.74%,88097
+2021/9/13,27.13,27.22,27.07,27.2,17.591,0.52%,107878
+2021/9/14,27.27,27.349,27.22,27.28,17.643,0.29%,98053
+2021/9/15,27.74,27.855,27.62,27.75,17.947,1.72%,57528
+2021/9/16,27.5,27.5,27.29,27.39,17.714,-1.30%,64761
+2021/9/17,27.34,27.34,27.118,27.18,17.578,-0.77%,256796
+2021/9/20,26.9,26.964,26.665,26.8,17.332,-1.40%,158227
+2021/9/21,26.69,26.72,26.464,26.64,17.229,-0.60%,56367
+2021/9/22,26.99,27.1,26.903,26.94,17.423,1.13%,64347
+2021/9/23,27.03,27.41,27.03,27.41,17.727,1.74%,60036
+2021/9/24,27.35,27.57,27.285,27.5,17.785,0.33%,219455
+2021/9/27,27.9,28.18,27.9,28.18,18.225,2.47%,68683
+2021/9/28,28.32,28.36,27.888,27.98,18.095,-0.71%,205850
+2021/9/29,27.85,27.92,27.63,27.63,17.869,-1.25%,89410
+2021/9/30,27.59,28.083,27.59,28.07,18.154,1.59%,98031
+2021/10/1,28.04,28.18,27.92,28.11,18.18,0.14%,132651
+2021/10/4,28.4,28.698,28.4,28.48,18.419,1.32%,259723
+2021/10/5,28.69,28.98,28.684,28.96,18.729,1.69%,233776
+2021/10/6,28.56,28.56,28.26,28.28,18.289,-2.35%,182010
+2021/10/7,28.42,28.62,28.15,28.55,18.464,0.95%,195610
+2021/10/8,28.75,28.797,28.55,28.55,18.464,0.00%,378580
+2021/10/11,28.88,28.88,28.575,28.6,18.496,0.18%,82236
+2021/10/12,28.66,28.69,28.549,28.59,18.49,-0.03%,81193
+2021/10/13,28.63,28.82,28.42,28.76,18.6,0.59%,127754
+2021/10/14,29.13,29.16,29.01,29.09,18.813,1.15%,337500
+2021/10/15,29.26,29.29,29.11,29.14,18.846,0.17%,232140
+2021/10/18,29.25,29.25,28.76,28.8,18.626,-1.17%,170698
+2021/10/19,28.78,28.95,28.69,28.91,18.697,0.38%,112510
+2021/10/20,28.85,29.33,28.829,29.32,18.962,1.42%,171928
+2021/10/21,28.92,28.97,28.566,28.82,18.639,-1.71%,149978
+2021/10/22,29,29.07,28.65,28.95,18.723,0.45%,67936
+2021/10/25,29.32,29.5,29.3,29.44,19.04,1.69%,105456
+2021/10/26,29.31,29.458,29.155,29.4,19.014,-0.14%,120649
+2021/10/27,29.28,29.345,29.045,29.1,18.82,-1.02%,107104
+2021/10/28,29.08,29.199,28.884,29.04,18.781,-0.21%,165372
+2021/10/29,28.74,28.87,28.57,28.77,18.606,-0.93%,333425
+2021/11/1,28.9,28.95,28.77,28.82,18.639,0.17%,241019
+2021/11/2,28.9,28.99,28.82,28.94,18.716,0.42%,162215
+2021/11/3,28.77,28.856,28.65,28.76,18.6,-0.62%,110612
+2021/11/4,29.12,29.143,28.443,28.49,18.425,-0.94%,109164
+2021/11/5,28.58,28.68,28.373,28.63,18.516,0.49%,89818
+2021/11/8,28.76,28.76,28.61,28.61,18.503,-0.07%,165926
+2021/11/9,28.45,28.574,28.25,28.49,18.425,-0.42%,97073
+2021/11/10,28.45,28.58,28.31,28.36,18.341,-0.46%,70511
+2021/11/11,28.54,28.758,28.54,28.71,18.568,1.23%,122482
+2021/11/12,28.58,28.735,28.565,28.58,18.484,-0.45%,82259
+2021/11/15,28.49,28.77,28.45,28.75,18.593,0.59%,98753
+2021/11/16,28.84,28.93,28.73,28.76,18.6,0.03%,159429
+2021/11/17,28.69,28.81,28.413,28.53,18.451,-0.80%,142886
+2021/11/18,28.64,28.73,28.495,28.53,18.451,0.00%,64325
+2021/11/19,28.55,28.59,28.345,28.39,18.361,-0.49%,49959
+2021/11/22,28.21,28.48,28.21,28.38,18.354,-0.04%,67686
+2021/11/23,28.55,28.85,28.55,28.8,18.626,1.48%,85586
+2021/11/24,28.76,28.939,28.76,28.79,18.619,-0.03%,93629
+2021/11/26,28.41,28.41,27.62,27.82,17.992,-3.37%,94097
+2021/11/29,27.91,27.91,27.37,27.45,17.753,-1.33%,88260
+2021/11/30,26.95,27.05,26.5,26.69,17.261,-2.77%,384679
+2021/12/1,26.81,26.85,26.343,26.36,17.048,-1.24%,140676
+2021/12/2,26.28,26.65,26.28,26.57,17.184,0.80%,116974
+2021/12/3,26.8,26.95,26.57,26.59,17.197,0.08%,173822
+2021/12/6,26.51,26.73,26.373,26.71,17.274,0.45%,113089
+2021/12/7,26.85,27.06,26.83,26.83,17.352,0.45%,113569
+2021/12/8,26.96,27.128,26.942,27.11,17.533,1.04%,120412
+2021/12/9,26.94,26.94,26.74,26.74,17.294,-1.36%,320638
+2021/12/10,27,27,26.82,26.89,17.391,0.56%,2257659
+2021/12/13,27.05,27.05,26.836,26.89,17.391,0.00%,1573937
+2021/12/14,26.7,26.81,26.605,26.705,17.271,-0.69%,219181
+2021/12/15,26.59,26.76,26.47,26.75,17.3,0.17%,112677
+2021/12/16,26.91,27.12,26.829,27,17.462,0.93%,166977
+2021/12/17,26.92,26.959,26.71,26.81,17.339,-0.70%,136557
+2021/12/20,26.54,26.6,26.35,26.59,17.197,-0.82%,447014
+2021/12/21,22.33,22.53,22.24,22.47,17.421,-15.49%,715629
+2021/12/22,22.7,22.93,22.67,22.93,17.778,2.05%,315630
+2021/12/23,22.73,22.93,22.712,22.91,17.763,-0.09%,279781
+2021/12/27,22.92,23.27,22.92,23.23,18.011,1.40%,858766
+2021/12/28,23.22,23.25,23.11,23.16,17.956,-0.30%,282153
+2021/12/29,23.1,23.3,23.04,23.1,17.91,-0.26%,740925
+2021/12/30,23.09,23.23,22.94,23.05,17.871,-0.22%,1489363
+2021/12/31,23.07,23.07,22.9,22.99,17.825,-0.26%,409103
+2022/1/3,22.99,23.11,22.84,23.06,17.879,0.30%,465185
+2022/1/4,23.12,23.35,23.12,23.26,18.034,0.87%,298992
+2022/1/5,23.36,23.465,23.26,23.26,18.034,0.00%,147158
+2022/1/6,23.28,23.41,23.26,23.34,18.096,0.34%,155105
+2022/1/7,23.4,23.48,23.31,23.46,18.189,0.51%,175350
+2022/1/10,23.39,23.436,23.255,23.34,18.096,-0.51%,188696
+2022/1/11,23.45,23.82,23.405,23.75,18.414,1.76%,171094
+2022/1/12,23.95,24.169,23.95,24.145,18.72,1.66%,191245
+2022/1/13,24.03,24.03,23.74,23.75,18.414,-1.64%,584236
+2022/1/14,23.79,24.02,23.79,24,18.608,1.05%,158894
+2022/1/18,24.01,24.151,24.01,24.09,18.677,0.37%,241401
+2022/1/19,24.28,24.43,24.28,24.31,18.848,0.91%,216107
+2022/1/20,24.4,24.499,24.3,24.3,18.84,-0.04%,356151
+2022/1/21,24.38,24.41,24.25,24.32,18.856,0.08%,285130
+2022/1/24,24.18,24.26,23.94,24.22,18.778,-0.41%,244536
+2022/1/25,24.2,24.46,24.2,24.42,18.933,0.83%,314453
+2022/1/26,24.59,24.71,24.47,24.49,18.988,0.29%,307961
+2022/1/27,24.59,24.71,24.425,24.62,19.088,0.53%,333965
+2022/1/28,24.88,24.97,24.73,24.82,19.243,0.81%,297950
+2022/1/31,25.02,25.249,24.726,24.95,19.344,0.52%,458281
+2022/2/1,25,25.22,24.955,25.22,19.554,1.08%,411104
+2022/2/2,25.45,25.522,25.35,25.44,19.724,0.87%,329252
+2022/2/3,25.11,25.34,25.014,25.27,19.592,-0.67%,196187
+2022/2/4,25.32,25.48,25.28,25.37,19.67,0.40%,229442
+2022/2/7,25.31,25.33,25.21,25.27,19.592,-0.39%,317179
+2022/2/8,25.27,25.27,25.1,25.17,19.515,-0.40%,111169
+2022/2/9,25.16,25.41,25.16,25.38,19.678,0.83%,105672
+2022/2/10,25.36,25.62,25.21,25.21,19.546,-0.67%,135330
+2022/2/11,25.22,25.584,25.18,25.52,19.786,1.23%,238371
+2022/2/14,25.47,25.73,25.38,25.65,19.887,0.51%,332847
+2022/2/15,25.43,25.46,25.27,25.39,19.685,-1.01%,229408
+2022/2/16,25.64,25.84,25.613,25.64,19.879,0.98%,176457
+2022/2/17,25.76,25.83,25.682,25.78,19.988,0.55%,652245
+2022/2/18,25.71,25.915,25.71,25.84,20.034,0.23%,218349
+2022/2/22,26.23,26.32,26.11,26.18,20.298,1.32%,408987
+2022/2/23,26.32,26.5,26.28,26.38,20.453,0.76%,305161
+2022/2/24,27.44,27.44,26.38,26.51,20.554,0.49%,537669
+2022/2/25,26.2,26.235,25.91,26.05,20.197,-1.74%,1240489
+2022/2/28,26.51,26.65,26.428,26.56,20.592,1.96%,3419833
+2022/3/1,27.34,27.81,27.27,27.81,21.562,4.71%,651845
+2022/3/2,28.3,28.55,27.99,28.47,22.073,2.37%,570129
+2022/3/3,28.67,28.99,28.391,28.69,22.244,0.77%,316513
+2022/3/4,29.23,29.75,28.982,29.54,22.903,2.96%,466648
+2022/3/7,29.84,30.73,29.84,30.73,23.826,4.03%,653991
+2022/3/8,31.02,31.25,30.19,31.1,24.112,1.20%,867277
+2022/3/9,30.24,30.24,28.5,28.62,22.19,-7.97%,652546
+2022/3/10,28.87,29.2,28.41,28.54,22.128,-0.28%,218956
+2022/3/11,28.5,29.069,28.4,29.01,22.492,1.65%,293104
+2022/3/14,28.5,28.524,28,28.09,21.779,-3.17%,281895
+2022/3/15,27.69,27.852,27.3,27.62,21.414,-1.67%,714592
+2022/3/16,27.66,28.154,27.36,27.47,21.298,-0.54%,256054
+2022/3/17,28.24,28.48,28.105,28.38,22.004,3.31%,388232
+2022/3/18,28.4,28.47,28.2,28.42,22.035,0.14%,171304
+2022/3/21,28.7,29.21,28.58,29.08,22.546,2.32%,322480
+2022/3/22,29.22,29.22,28.821,28.96,22.453,-0.41%,195986
+2022/3/23,29.5,29.91,29.5,29.8,23.104,2.90%,370405
+2022/3/24,30.01,30.1,29.775,29.99,23.252,0.64%,220826
+2022/3/25,29.94,30.061,29.67,29.92,23.197,-0.23%,250418
+2022/3/28,29.5,29.5,28.835,28.92,22.422,-3.34%,257662
+2022/3/29,28.34,28.72,28.13,28.63,22.197,-1.00%,251930
+2022/3/30,29.12,29.3,29.05,29.18,22.624,1.92%,147826
+2022/3/31,29.05,29.2,28.667,28.72,22.267,-1.58%,141663
+2022/4/1,28.54,28.85,28.54,28.67,22.228,-0.17%,204638
+2022/4/4,29.07,29.14,28.867,28.94,22.438,0.94%,376028
+2022/4/5,29.35,29.479,28.981,29.04,22.515,0.35%,274098
+2022/4/6,29.3,29.4,28.7,28.85,22.368,-0.65%,319451
+2022/4/7,28.87,28.986,28.556,28.98,22.469,0.45%,1273962
+2022/4/8,29.01,29.33,28.919,29.33,22.74,1.21%,350725
+2022/4/11,29.08,29.21,29.005,29.18,22.624,-0.51%,376420
+2022/4/12,29.65,29.962,29.55,29.79,23.097,2.09%,320387
+2022/4/13,30.02,30.44,29.82,30.44,23.601,2.18%,329121
+2022/4/14,30.25,30.69,30.1,30.68,23.787,0.79%,257735
+2022/4/18,30.87,31.524,30.87,31.23,24.213,1.79%,391150
+2022/4/19,30.53,30.54,30.2,30.35,23.531,-2.82%,356821
+2022/4/20,30.36,30.37,30.01,30.23,23.438,-0.40%,432212
+2022/4/21,30.44,30.451,30.106,30.34,23.523,0.36%,191499
+2022/4/22,30.15,30.22,29.65,29.75,23.066,-1.94%,194455
+2022/4/25,29.1,29.59,29,29.47,22.849,-0.94%,185727
+2022/4/26,29.59,29.79,29.37,29.68,23.011,0.71%,139969
+2022/4/27,29.73,30.067,29.609,29.92,23.197,0.81%,169328
+2022/4/28,29.89,29.99,29.64,29.83,23.128,-0.30%,190807
+2022/4/29,29.98,30.16,29.76,29.84,23.135,0.03%,185340
+2022/5/2,29.63,29.85,29.282,29.83,23.128,-0.03%,264458
+2022/5/3,29.97,30.16,29.58,29.68,23.011,-0.50%,235799
+2022/5/4,30.3,30.57,30.078,30.44,23.601,2.56%,372580
+2022/5/5,30.72,30.72,30.25,30.52,23.663,0.26%,373108
+2022/5/6,30.57,30.57,30.06,30.15,23.376,-1.21%,202137
+2022/5/9,29.46,29.51,28.68,28.83,22.352,-4.38%,397458
+2022/5/10,28.79,29.01,28.63,28.65,22.213,-0.62%,231149
+2022/5/11,29.2,29.5,29.2,29.42,22.81,2.69%,265448
+2022/5/12,29.18,29.49,29.03,29.39,22.787,-0.10%,359074
+2022/5/13,29.53,29.69,29.29,29.69,23.019,1.02%,1191104
+2022/5/16,30.06,30.35,30.02,30.3,23.492,2.05%,355534
+2022/5/17,30.5,30.629,30.3,30.37,23.546,0.23%,310920
+2022/5/18,30.42,30.42,29.8,29.84,23.135,-1.75%,264737
+2022/5/19,29.76,30.39,29.76,30.17,23.391,1.11%,376282
+2022/5/20,30.09,30.29,30.04,30.18,23.399,0.03%,874200
+2022/5/23,30.33,30.68,30.23,30.64,23.756,1.52%,341115
+2022/5/24,30.6,30.6,30.37,30.53,23.67,-0.36%,245054
+2022/5/25,30.59,30.68,30.48,30.62,23.74,0.29%,187013
+2022/5/26,30.62,31.11,30.58,30.75,23.841,0.42%,354495
+2022/5/27,30.67,31,30.64,30.95,23.996,0.65%,465009
+2022/5/31,31.12,31.17,30.3,30.42,23.585,-1.71%,195628
+2022/6/1,30.75,30.87,30.54,30.7,23.802,0.92%,172267
+2022/6/2,30.93,31.189,30.765,31.11,24.12,1.34%,484989
+2022/6/3,31.04,31.13,30.91,31.13,24.136,0.06%,196819
+2022/6/6,31.4,31.608,31.32,31.55,24.461,1.35%,174932
+2022/6/7,31.4,31.69,31.3,31.66,24.547,0.35%,170308
+2022/6/8,31.75,31.94,31.35,31.42,24.36,-0.76%,204878
+2022/6/9,31.15,31.63,30.987,31.51,24.43,0.29%,467610
+2022/6/10,31.27,31.368,31.02,31.28,24.252,-0.73%,250736
+2022/6/13,30.95,31.01,30.42,30.74,23.833,-1.73%,300271
+2022/6/14,30.69,30.69,29.63,29.8,23.104,-3.06%,296375
+2022/6/15,30.03,30.16,29.77,29.96,23.229,0.54%,168400
+2022/6/16,30.03,30.18,29.89,30.03,23.283,0.23%,472935
+2022/6/17,29.88,29.95,29.172,29.33,22.74,-2.33%,203295
+2022/6/21,29.24,29.47,29.12,29.2,22.639,-0.44%,254907
+2022/6/22,28.58,28.92,28.49,28.71,22.259,-1.68%,342364
+2022/6/23,28.58,28.65,27.831,27.84,21.585,-3.03%,589182
+2022/6/24,27.83,28.15,27.68,27.94,21.662,0.36%,305018
+2022/6/27,27.99,28.22,27.745,28.12,21.802,0.64%,381171
+2022/6/28,28.25,28.45,28.21,28.34,21.972,0.78%,219075
+2022/6/29,28.6,28.686,28.11,28.12,21.802,-0.78%,142084
+2022/6/30,27.95,27.99,27.01,27.16,21.058,-3.41%,451829
+2022/7/1,27.29,27.359,26.99,27.05,20.972,-0.41%,272699
+2022/7/5,26.51,26.57,25.67,25.84,20.034,-4.47%,479142
+2022/7/6,25.81,25.87,25.355,25.56,19.817,-1.08%,1705346
+2022/7/7,26.19,26.72,26.19,26.55,20.585,3.87%,148369
+2022/7/8,26.67,26.85,26.49,26.77,20.755,0.83%,216142
+2022/7/11,26.99,27.03,26.79,26.88,20.841,0.41%,116241
+2022/7/12,26.66,26.66,25.81,25.85,20.042,-3.83%,176125
+2022/7/13,25.93,26.454,25.93,26.13,20.259,1.08%,591962
+2022/7/14,25.78,25.955,25.57,25.9,20.081,-0.88%,157198
+2022/7/15,25.98,26.29,25.82,26.26,20.36,1.39%,190181
+2022/7/18,26.85,27.12,26.85,26.93,20.879,2.55%,345687
+2022/7/19,26.59,26.895,26.55,26.88,20.841,-0.19%,143213
+2022/7/20,26.9,27.188,26.793,27.04,20.965,0.60%,340680
+2022/7/21,26.62,26.97,26.6,26.85,20.817,-0.70%,770048
+2022/7/22,26.85,27.15,26.79,26.83,20.802,-0.07%,203997
+2022/7/25,27.07,27.33,26.94,27.31,21.174,1.79%,126279
+2022/7/26,27.85,27.88,27.38,27.49,21.313,0.66%,249541
+2022/7/27,27.63,27.89,27.5,27.88,21.616,1.42%,151141
+2022/7/28,28.02,28.13,27.77,27.85,21.593,-0.11%,242927
+2022/7/29,27.96,28.37,27.96,28.19,21.856,1.22%,553598
+2022/8/1,27.44,27.75,27.28,27.68,21.461,-1.81%,301412
+2022/8/2,27.38,27.49,27.1,27.1,21.011,-2.10%,177595
+2022/8/3,27.28,27.39,26.894,27.3,21.166,0.74%,280093
+2022/8/4,27.13,27.39,27.1,27.34,21.197,0.15%,548185
+2022/8/5,26.94,27.44,26.94,27.16,21.058,-0.66%,193036
+2022/8/8,27.03,27.25,26.995,27.12,21.027,-0.15%,101669
+2022/8/9,27.46,27.56,27.33,27.43,21.267,1.14%,131199
+2022/8/10,27.52,27.96,27.42,27.88,21.616,1.64%,138513
+2022/8/11,28.24,28.65,28.136,28.49,22.089,2.19%,146528
+2022/8/12,28.43,28.58,28.29,28.53,22.12,0.14%,260277
+2022/8/15,27.73,28.22,27.6,28.15,21.825,-1.33%,171346
+2022/8/16,28.26,28.37,28.01,28.1,21.786,-0.18%,159826
+2022/8/17,28.19,28.23,27.921,28.1,21.786,0.00%,290994
+2022/8/18,28.18,28.32,27.93,28.15,21.825,0.18%,209584
+2022/8/19,28.08,28.35,27.96,28.2,21.864,0.18%,119156
+2022/8/22,28.64,28.74,28.15,28.74,22.283,1.91%,152098
+2022/8/23,28.81,29.123,28.67,28.75,22.29,0.03%,214805
+2022/8/24,28.58,28.9,28.58,28.88,22.391,0.45%,131241
+2022/8/25,28.95,29.03,28.661,28.72,22.267,-0.55%,233348
+2022/8/26,28.86,29.03,28.7,28.8,22.329,0.28%,105065
+2022/8/29,28.74,29.04,28.72,28.97,22.461,0.59%,214040
+2022/8/30,28.54,28.54,28.276,28.44,22.05,-1.83%,211717
+2022/8/31,28.1,28.32,28.01,28.09,21.779,-1.23%,304708
+2022/9/1,27.84,27.88,27.56,27.61,21.407,-1.71%,215681
+2022/9/2,27.76,27.8,27.52,27.63,21.422,0.07%,212509
+2022/9/6,27.42,27.45,27.05,27.11,21.019,-1.88%,365795
+2022/9/7,26.88,27.17,26.722,26.78,20.763,-1.22%,142688
+2022/9/8,26.88,27,26.73,26.88,20.841,0.37%,109455
+2022/9/9,27.15,27.505,27.15,27.42,21.259,2.01%,57069
+2022/9/12,27.66,28.08,27.63,28.04,21.74,2.26%,124281
+2022/9/13,27.82,28,27.666,27.88,21.616,-0.57%,192113
+2022/9/14,28.11,28.2,27.934,28.08,21.771,0.72%,159809
+2022/9/15,27.54,27.54,27.165,27.22,21.104,-3.06%,158540
+2022/9/16,27.18,27.21,26.96,27.1,21.011,-0.44%,284291
+2022/9/19,26.79,27.21,26.73,27.21,21.096,0.41%,121347
+2022/9/20,27.05,27.29,26.931,27.16,21.058,-0.18%,242318
+2022/9/21,27.44,27.44,26.971,27.17,21.065,0.04%,228079
+2022/9/22,27.27,27.342,26.83,26.87,20.833,-1.10%,161498
+2022/9/23,26.1,26.13,25.94,26,20.158,-3.24%,981987
+2022/9/26,25.89,26.05,25.5,25.63,19.871,-1.42%,232003
+2022/9/27,25.75,25.9,25.57,25.58,19.833,-0.20%,237705
+2022/9/28,25.74,26.23,25.64,26.23,20.337,2.54%,197190
+2022/9/29,26.11,26.23,25.853,26.11,20.244,-0.46%,96269
+2022/9/30,25.95,26.22,25.81,25.83,20.026,-1.07%,114237
+2022/10/3,26.06,26.21,25.91,26.21,20.321,1.47%,830769
+2022/10/4,26.55,27.04,26.55,26.78,20.763,2.17%,1989287
+2022/10/5,26.81,27.13,26.72,27.08,20.996,1.12%,169282
+2022/10/6,27.02,27.14,26.98,27.07,20.988,-0.04%,141162
+2022/10/7,26.95,27.29,26.916,27.05,20.972,-0.07%,118104
+2022/10/10,27.22,27.36,26.841,26.92,20.872,-0.48%,78917
+2022/10/11,26.72,26.849,26.6,26.61,20.631,-1.15%,173915
+2022/10/12,26.66,26.72,26.55,26.59,20.616,-0.08%,122757
+2022/10/13,26.43,26.97,26.3,26.82,20.794,0.86%,142196
+2022/10/14,26.64,26.75,26.324,26.375,20.449,-1.66%,128173
+2022/10/17,26.33,26.45,26.15,26.17,20.29,-0.78%,186168
+2022/10/18,26.12,26.21,25.82,25.98,20.143,-0.73%,106148
+2022/10/19,25.72,25.86,25.661,25.75,19.964,-0.89%,132581
+2022/10/20,25.9,26.053,25.77,25.8,20.003,0.19%,193452
+2022/10/21,25.56,25.899,25.56,25.89,20.073,0.35%,219807
+2022/10/24,25.84,26.05,25.84,25.96,20.127,0.27%,159677
+2022/10/25,26.01,26.22,25.971,26.15,20.275,0.73%,230741
+2022/10/26,26.23,26.524,26.22,26.46,20.515,1.19%,177126
+2022/10/27,26.5,26.5,26.18,26.29,20.383,-0.64%,145835
+2022/10/28,25.95,26.06,25.78,26.01,20.166,-1.07%,275688
+2022/10/31,26.14,26.37,26.09,26.23,20.337,0.85%,139267
+2022/11/1,26.51,26.51,26.24,26.46,20.515,0.88%,405158
+2022/11/2,26.54,26.84,26.44,26.56,20.592,0.38%,216307
+2022/11/3,26.29,26.53,26.25,26.39,20.461,-0.64%,205043
+2022/11/4,27.08,27.4,26.91,27.4,21.244,3.83%,152391
+2022/11/7,27.53,27.72,27.31,27.31,21.174,-0.33%,290064
+2022/11/8,27.26,27.366,26.95,27.02,20.949,-1.06%,1574697
+2022/11/9,26.74,26.84,26.55,26.57,20.6,-1.67%,509171
+2022/11/10,26.79,26.995,26.685,26.95,20.895,1.43%,350039
+2022/11/11,27.4,27.55,27.089,27.23,21.112,1.04%,131250
+2022/11/14,27.28,27.545,27.08,27.09,21.003,-0.51%,129494
+2022/11/15,27.04,27.55,26.97,27.399,21.243,1.14%,197517
+2022/11/16,27,27.18,26.88,27.15,21.05,-0.91%,231149
+2022/11/17,26.87,26.94,26.72,26.79,20.771,-1.33%,113965
+2022/11/18,26.44,26.8,26.42,26.71,20.709,-0.30%,145895
+2022/11/21,26.51,26.91,26.4,26.79,20.771,0.30%,180487
+2022/11/22,27.04,27.24,26.92,27.19,21.081,1.49%,115960
+2022/11/23,27.18,27.3,27.01,27.08,20.996,-0.40%,200440
+2022/11/25,27.2,27.2,26.82,26.86,20.825,-0.81%,76382
+2022/11/28,26.46,26.73,26.43,26.68,20.685,-0.67%,82351
+2022/11/29,26.81,27.06,26.78,26.83,20.802,0.56%,226296
+2022/11/30,27.17,27.22,26.89,27.18,21.073,1.30%,221000
+2022/12/1,27.4,27.43,26.96,27.08,20.996,-0.37%,1827868
+2022/12/2,26.75,26.95,26.62,26.63,20.647,-1.66%,287256
+2022/12/5,26.52,26.62,25.82,25.86,20.05,-2.89%,192472
+2022/12/6,25.92,26.02,25.5,25.61,19.856,-0.97%,481500
+2022/12/7,25.76,25.9,25.52,25.84,20.034,0.90%,226937
+2022/12/8,26.05,26.082,25.78,25.95,20.119,0.43%,575544
+2022/12/9,26.18,26.235,25.86,26.04,20.189,0.35%,273672
+2022/12/12,26.3,26.43,26.21,26.26,20.36,0.84%,478879
+2022/12/13,26.8,26.96,26.72,26.85,20.817,2.25%,281636
+2022/12/14,26.75,26.89,26.62,26.75,20.74,-0.37%,307368
+2022/12/15,26.7,26.7,26.33,26.51,20.554,-0.90%,673490
+2022/12/16,21.9,22.015,21.835,21.98,20.459,-17.09%,821329
+2022/12/19,21.81,21.88,21.64,21.71,20.207,-1.23%,523127
+2022/12/20,21.71,21.94,21.7,21.83,20.319,0.55%,829214
+2022/12/21,21.98,22.09,21.971,22.09,20.561,1.19%,616951
+2022/12/22,21.92,21.98,21.63,21.79,20.282,-1.36%,964815
+2022/12/23,21.78,22.02,21.78,21.95,20.431,0.73%,555960
+2022/12/27,21.97,22.33,21.96,22.13,20.598,0.82%,1173659
+2022/12/28,21.92,21.98,21.77,21.92,20.403,-0.95%,552565
+2022/12/29,21.78,21.95,21.77,21.95,20.431,0.14%,982153
+2022/12/30,21.91,22.06,21.85,22.06,20.533,0.50%,666244
+2023/1/3,21.84,21.95,21.45,21.5,20.012,-2.54%,443911
+2023/1/4,21.39,21.39,21.13,21.19,19.723,-1.44%,378456
+2023/1/5,21,21.025,20.86,20.92,19.472,-1.27%,451339
+2023/1/6,21.05,21.189,20.97,21.1,19.64,0.86%,442892
+2023/1/9,21.35,21.48,21.25,21.25,19.779,0.71%,493179
+2023/1/10,21.27,21.31,21.13,21.21,19.742,-0.19%,237316
+2023/1/11,21.36,21.43,21.2,21.43,19.947,1.04%,453433
+2023/1/12,21.63,21.76,21.48,21.63,20.133,0.93%,262137
+2023/1/13,21.6,21.82,21.6,21.82,20.31,0.88%,251319
+2023/1/17,21.89,21.97,21.8,21.97,20.449,0.69%,290577
+2023/1/18,22.07,22.09,21.7,21.72,20.217,-1.14%,425478
+2023/1/19,21.81,21.92,21.75,21.87,20.356,0.69%,287965
+2023/1/20,21.93,21.98,21.83,21.93,20.412,0.27%,224567
+2023/1/23,21.89,22,21.807,21.97,20.449,0.18%,290536
+2023/1/24,21.96,22.01,21.85,21.9,20.384,-0.32%,487465
+2023/1/25,21.8,21.888,21.76,21.85,20.338,-0.23%,376910
+2023/1/26,21.95,21.99,21.803,21.98,20.459,0.59%,260506
+2023/1/27,21.93,21.99,21.74,21.8,20.291,-0.82%,207567
+2023/1/30,21.71,21.815,21.6,21.6,20.105,-0.92%,491201
+2023/1/31,21.57,21.9,21.57,21.87,20.356,1.25%,843527
+2023/2/1,21.76,21.76,21.302,21.54,20.049,-1.51%,677173
+2023/2/2,21.54,21.62,21.31,21.32,19.844,-1.02%,639575
+2023/2/3,21.15,21.308,20.875,20.94,19.491,-1.78%,720184
+2023/2/6,20.9,20.92,20.642,20.89,19.444,-0.24%,219986
+2023/2/7,20.96,21.21,20.93,21.18,19.714,1.39%,724812
+2023/2/8,21.259,21.259,21.03,21.17,19.705,-0.05%,480481
+2023/2/9,21.15,21.185,20.98,21.06,19.602,-0.52%,240955
+2023/2/10,21.14,21.31,21.14,21.29,19.816,1.09%,165691
+2023/2/13,21.19,21.29,21.15,21.26,19.789,-0.14%,138597
+2023/2/14,21.18,21.38,21.13,21.3,19.826,0.19%,159088
+2023/2/15,21.05,21.097,20.951,21.03,19.574,-1.27%,198357
+2023/2/16,21,21.11,20.997,21.03,19.574,0.00%,246305
+2023/2/17,20.8,20.91,20.71,20.87,19.426,-0.76%,135226
+2023/2/21,21.01,21.095,20.92,20.94,19.491,0.34%,208089
+2023/2/22,20.94,20.95,20.74,20.79,19.351,-0.72%,360343
+2023/2/23,20.85,20.905,20.7,20.81,19.37,0.10%,303380
+2023/2/24,20.61,20.736,20.53,20.69,19.258,-0.58%,295012
+2023/2/27,20.86,20.87,20.69,20.78,19.342,0.43%,144141
+2023/2/28,20.79,20.83,20.74,20.78,19.342,0.00%,1314538
+2023/3/1,20.8,21.09,20.8,21.04,19.584,1.25%,210843
+2023/3/2,20.97,21.03,20.865,20.94,19.491,-0.48%,1042453
+2023/3/3,20.95,21.29,20.95,21.28,19.807,1.62%,345565
+2023/3/6,20.96,21.13,20.96,21.13,19.668,-0.70%,115491
+2023/3/7,20.95,20.96,20.7,20.71,19.277,-1.99%,295427
+2023/3/8,20.63,20.704,20.59,20.6,19.174,-0.53%,310438
+2023/3/9,20.7,20.73,20.37,20.41,18.997,-0.92%,224651
+2023/3/10,20.42,20.56,20.41,20.5,19.081,0.44%,400903
+2023/3/13,20.45,20.78,20.38,20.61,19.184,0.54%,638177
+2023/3/14,20.54,20.658,20.43,20.5,19.081,-0.53%,742448
+2023/3/15,20.16,20.245,19.95,20.13,18.737,-1.80%,487539
+2023/3/16,20.08,20.248,19.98,20.2,18.802,0.35%,392552
+2023/3/17,20.22,20.24,20.04,20.15,18.755,-0.25%,331027
+2023/3/20,20.38,20.38,20.03,20.16,18.765,0.05%,320362
+2023/3/21,20.2,20.26,20.075,20.21,18.811,0.25%,206127
+2023/3/22,20.22,20.3,20.101,20.2,18.802,-0.05%,192192
+2023/3/23,20.2,20.34,20.105,20.12,18.727,-0.40%,134341
+2023/3/24,20.15,20.296,20.13,20.23,18.83,0.55%,186507
+2023/3/27,20.23,20.47,20.174,20.43,19.016,0.99%,277831
+2023/3/28,20.42,20.61,20.42,20.59,19.165,0.78%,3383069
+2023/3/29,20.54,20.63,20.44,20.5,19.081,-0.44%,302488
+2023/3/30,20.52,20.57,20.48,20.57,19.146,0.34%,127866
+2023/3/31,20.58,20.78,20.58,20.77,19.332,0.97%,202328
+2023/4/3,21,21.13,20.935,20.97,19.519,0.96%,175698
+2023/4/4,20.96,21.01,20.88,20.99,19.537,0.10%,335800
+2023/4/5,20.98,21.03,20.923,21,19.547,0.05%,133175
+2023/4/6,20.95,20.97,20.87,20.91,19.463,-0.43%,141055
+2023/4/10,20.93,20.99,20.9,20.94,19.491,0.14%,204374
+2023/4/11,20.99,21.14,20.99,21.12,19.658,0.86%,324249
+2023/4/12,21.23,21.24,21.12,21.2,19.733,0.38%,218805
+2023/4/13,21.33,21.377,21.23,21.23,19.761,0.14%,137238
+2023/4/14,21.24,21.31,21.1,21.27,19.798,0.19%,194216
+2023/4/17,21.3,21.33,21.195,21.29,19.816,0.09%,313947
+2023/4/18,21.47,21.475,21.271,21.42,19.937,0.61%,2715191
+2023/4/19,21.15,21.27,21.115,21.17,19.705,-1.17%,204773
+2023/4/20,20.96,21.045,20.9,20.97,19.519,-0.94%,179675
+2023/4/21,20.99,20.99,20.781,20.85,19.407,-0.57%,281600
+2023/4/24,20.83,20.95,20.741,20.89,19.444,0.19%,229307
+2023/4/25,20.75,20.75,20.53,20.68,19.249,-1.01%,404334
+2023/4/26,20.64,20.64,20.37,20.37,18.96,-1.50%,153188
+2023/4/27,20.35,20.46,20.31,20.43,19.016,0.29%,521273
+2023/4/28,20.4,20.61,20.36,20.61,19.184,0.88%,365038
+2023/5/1,20.64,20.64,20.39,20.48,19.063,-0.63%,213016
+2023/5/2,20.27,20.44,20.15,20.18,18.783,-1.46%,2984831
+2023/5/3,20,20.09,19.98,20,18.616,-0.89%,243234
+2023/5/4,20.07,20.2,19.97,20.06,18.672,0.30%,411766
+2023/5/5,20.15,20.378,20.15,20.33,18.923,1.35%,164648
+2023/5/8,20.37,20.52,20.35,20.44,19.025,0.54%,240634
+2023/5/9,20.53,20.53,20.25,20.49,19.072,0.24%,180867
+2023/5/10,20.32,20.38,20.26,20.3,18.895,-0.93%,197921
+2023/5/11,20.07,20.121,19.96,20.02,18.634,-1.38%,138947
+2023/5/12,20.06,20.09,19.93,20.01,18.625,-0.05%,107793
+2023/5/15,20,20.29,20,20.23,18.83,1.10%,173407
+2023/5/16,20.18,20.24,19.97,19.99,18.606,-1.19%,239791
+2023/5/17,20.07,20.13,19.95,20.09,18.7,0.50%,327402
+2023/5/18,19.86,20.02,19.83,20.02,18.634,-0.35%,173419
+2023/5/19,20.12,20.18,19.975,20.01,18.625,-0.05%,229474
+2023/5/22,19.93,19.99,19.89,19.94,18.56,-0.35%,113718
+2023/5/23,19.92,19.98,19.885,19.9,18.523,-0.20%,158926
+2023/5/24,19.96,20.02,19.825,19.88,18.504,-0.10%,395618
+2023/5/25,19.75,19.755,19.56,19.63,18.271,-1.26%,177357
+2023/5/26,19.8,19.837,19.755,19.83,18.457,1.02%,287983
+2023/5/30,19.59,19.59,19.43,19.48,18.132,-1.77%,791257
+2023/5/31,19.44,19.5,19.36,19.4,18.057,-0.41%,232447
+2023/6/1,19.53,19.73,19.5,19.65,18.29,1.29%,396142
+2023/6/2,19.81,19.87,19.702,19.84,18.467,0.97%,308764
+2023/6/5,19.96,19.96,19.83,19.86,18.485,0.10%,534453
+2023/6/6,19.8,19.975,19.799,19.91,18.532,0.25%,467483
+2023/6/7,19.99,20.11,19.96,19.96,18.579,0.25%,480303
+2023/6/8,20.05,20.17,19.92,20.07,18.681,0.55%,289252
+2023/6/9,20.05,20.18,20.03,20.06,18.672,-0.05%,184954
+2023/6/12,19.83,19.93,19.77,19.87,18.495,-0.95%,203146
+2023/6/13,20.07,20.14,20.04,20.04,18.653,0.86%,341902
+2023/6/14,20.15,20.2,20.064,20.12,18.727,0.40%,117734
+2023/6/15,20.25,20.6,20.25,20.56,19.137,2.19%,167342
+2023/6/16,20.7,20.908,20.7,20.88,19.435,1.56%,512437
+2023/6/20,20.69,20.69,20.54,20.63,19.202,-1.20%,330502
+2023/6/21,20.55,20.85,20.55,20.81,19.37,0.87%,243081
+2023/6/22,20.59,20.64,20.422,20.53,19.109,-1.35%,810276
+2023/6/23,20.22,20.36,20.195,20.36,18.951,-0.83%,130429
+2023/6/26,20.5,20.536,20.38,20.42,19.007,0.29%,2264305
+2023/6/27,20.29,20.3,20.1,20.13,18.737,-1.42%,171354
+2023/6/28,19.94,20.04,19.869,19.94,18.56,-0.94%,496969
+2023/6/29,19.84,20.009,19.84,19.93,18.551,-0.05%,136932
+2023/6/30,20.04,20.3,20.04,20.16,18.765,1.15%,253957
+2023/7/3,20.26,20.33,20.21,20.24,18.839,0.40%,239368
+2023/7/5,20.42,20.44,20.27,20.33,18.923,0.44%,166482
+2023/7/6,20.29,20.29,20.08,20.23,18.83,-0.49%,526606
+2023/7/7,20.2,20.384,20.2,20.29,18.886,0.30%,187820
+2023/7/10,20.32,20.44,20.32,20.38,18.969,0.44%,157959
+2023/7/11,20.44,20.58,20.432,20.58,19.156,0.98%,189896
+2023/7/12,20.74,20.79,20.61,20.63,19.202,0.24%,254499
+2023/7/13,20.71,20.89,20.68,20.89,19.444,1.26%,135544
+2023/7/14,20.9,20.92,20.78,20.85,19.407,-0.19%,198959
+2023/7/17,20.84,20.84,20.652,20.66,19.23,-0.91%,141494
+2023/7/18,20.81,20.975,20.81,20.92,19.472,1.26%,223111
+2023/7/19,21.08,21.16,21,21.08,19.621,0.76%,402674
+2023/7/20,21.24,21.24,21.12,21.14,19.677,0.28%,519231
+2023/7/21,21.07,21.23,21.07,21.18,19.714,0.19%,160977
+2023/7/24,21.38,21.56,21.32,21.46,19.975,1.32%,130055
+2023/7/25,21.46,21.65,21.45,21.64,20.142,0.84%,566501
+2023/7/26,21.51,21.53,21.449,21.5,20.012,-0.65%,94674
+2023/7/27,21.42,21.43,21.3,21.31,19.835,-0.88%,133345
+2023/7/28,21.35,21.46,21.27,21.45,19.965,0.66%,187043
+2023/7/31,21.42,21.5,21.37,21.5,20.012,0.23%,246189
+2023/8/1,21.3,21.37,21.23,21.36,19.882,-0.65%,1139375
+2023/8/2,21.22,21.24,20.97,21.02,19.565,-1.59%,561248
+2023/8/3,21.01,21.16,20.995,21.12,19.658,0.48%,574927
+2023/8/4,21.17,21.23,21.15,21.19,19.723,0.33%,110108
+2023/8/7,21.22,21.22,21.1,21.19,19.723,0.00%,190969
+2023/8/8,20.91,21.18,20.88,21.15,19.686,-0.19%,268004
+2023/8/9,21.34,21.34,21.24,21.31,19.835,0.76%,4015907
+2023/8/10,21.27,21.33,21.11,21.19,19.723,-0.56%,2338401
+2023/8/11,21.12,21.21,21.1,21.15,19.686,-0.19%,204890
+2023/8/14,21.02,21.06,20.96,21.04,19.584,-0.52%,205363
+2023/8/15,20.93,20.93,20.77,20.8,19.36,-1.14%,245281
+2023/8/16,20.8,20.87,20.67,20.67,19.239,-0.62%,144501
+2023/8/17,20.87,20.89,20.75,20.76,19.323,0.44%,294681
+2023/8/18,20.85,20.93,20.8,20.93,19.481,0.82%,172502
+2023/8/21,21.02,21.06,20.88,20.91,19.463,-0.10%,250574
+2023/8/22,20.94,20.96,20.81,20.84,19.398,-0.33%,148830
+2023/8/23,20.82,21.02,20.82,20.97,19.519,0.62%,221744
+2023/8/24,20.87,21.051,20.835,21,19.547,0.14%,355385
+2023/8/25,21.13,21.21,21.04,21.17,19.705,0.81%,107270
+2023/8/28,21.2,21.289,21.16,21.19,19.723,0.09%,193108
+2023/8/29,21.13,21.26,21.12,21.22,19.751,0.14%,138818
+2023/8/30,21.33,21.36,21.22,21.28,19.807,0.28%,164966
+2023/8/31,21.31,21.39,21.24,21.28,19.807,0.00%,350138
+2023/9/1,21.5,21.55,21.41,21.43,19.947,0.70%,99213
+2023/9/5,21.42,21.499,21.385,21.44,19.956,0.05%,591783
+2023/9/6,21.32,21.425,21.31,21.37,19.891,-0.33%,94034
+2023/9/7,21.31,21.345,21.26,21.34,19.863,-0.14%,376424
+2023/9/8,21.3,21.39,21.29,21.29,19.816,-0.23%,173975
+2023/9/11,21.44,21.5,21.394,21.43,19.947,0.66%,153259
+2023/9/12,21.43,21.52,21.4,21.48,19.993,0.23%,186589
+2023/9/13,21.54,21.55,21.44,21.54,20.049,0.28%,141942
+2023/9/14,21.58,21.68,21.57,21.64,20.142,0.46%,257858
+2023/9/15,21.65,21.68,21.585,21.63,20.133,-0.05%,270556
+2023/9/18,21.66,21.66,21.565,21.61,20.114,-0.09%,117041
+2023/9/19,21.68,21.71,21.62,21.64,20.142,0.14%,103824
+2023/9/20,21.53,21.66,21.49,21.49,20.003,-0.69%,139395
+2023/9/21,21.48,21.51,21.32,21.32,19.844,-0.79%,121482
+2023/9/22,21.45,21.498,21.34,21.41,19.928,0.42%,90261
+2023/9/25,21.38,21.38,21.23,21.31,19.835,-0.47%,93317
+2023/9/26,21.2,21.25,21.172,21.21,19.742,-0.47%,212790
+2023/9/27,21.31,21.38,21.3,21.31,19.835,0.47%,198467
+2023/9/28,21.33,21.41,21.29,21.34,19.863,0.14%,246411
+2023/9/29,21.45,21.45,21.09,21.11,19.649,-1.08%,266589
+2023/10/2,21.03,21.07,20.9,20.92,19.472,-0.90%,402043
+2023/10/3,20.89,20.9,20.79,20.9,19.453,-0.10%,165283
+2023/10/4,20.73,20.74,20.45,20.54,19.118,-1.72%,271957
+2023/10/5,20.38,20.55,20.37,20.5,19.081,-0.19%,191719
+2023/10/6,20.66,20.72,20.52,20.67,19.239,0.83%,151018
+2023/10/9,20.93,20.99,20.865,20.99,19.537,1.55%,112464
+2023/10/10,20.94,20.94,20.84,20.91,19.463,-0.38%,121858
+2023/10/11,20.82,20.85,20.7,20.85,19.407,-0.29%,173295
+2023/10/12,20.87,20.9,20.751,20.9,19.453,0.24%,169884
+2023/10/13,21.15,21.28,21.11,21.25,19.779,1.67%,208572
+2023/10/16,21.19,21.195,21.122,21.17,19.705,-0.38%,155731
+2023/10/17,21.14,21.24,21.115,21.19,19.723,0.09%,74444
+2023/10/18,21.37,21.42,21.32,21.4,19.919,0.99%,612776
+2023/10/19,21.34,21.525,21.27,21.52,20.031,0.56%,2356720
+2023/10/20,21.53,21.575,21.34,21.4,19.919,-0.56%,124183
+2023/10/23,21.33,21.36,21.19,21.22,19.751,-0.84%,114721
+2023/10/24,21.12,21.18,21.04,21.17,19.705,-0.24%,119920
+2023/10/25,21.16,21.25,21.03,21.25,19.779,0.38%,148049
+2023/10/26,21.14,21.235,21.115,21.18,19.714,-0.33%,115546
+2023/10/27,21.31,21.44,21.24,21.39,19.91,0.99%,95290
+2023/10/30,21.3,21.33,21.11,21.17,19.705,-1.03%,139565
+2023/10/31,21.21,21.34,21.15,21.19,19.723,0.09%,123707
+2023/11/1,21.24,21.3,21.06,21.12,19.658,-0.33%,242188
+2023/11/2,21.15,21.305,21.14,21.3,19.826,0.85%,153055
+2023/11/3,21.28,21.44,21.28,21.3,19.826,0.00%,151699
+2023/11/6,21.2,21.357,21.2,21.28,19.807,-0.09%,156630
+2023/11/7,20.99,21.025,20.87,20.9,19.453,-1.79%,159708
+2023/11/8,20.86,20.91,20.687,20.76,19.323,-0.67%,133998
+2023/11/9,20.76,20.825,20.65,20.68,19.249,-0.39%,159553
+2023/11/10,20.64,20.649,20.59,20.61,19.184,-0.34%,212757
+2023/11/13,20.69,20.97,20.66,20.97,19.519,1.75%,206317
+2023/11/14,21.01,21.09,20.95,20.98,19.528,0.05%,214538
+2023/11/15,20.98,21.03,20.93,20.96,19.509,-0.10%,132760
+2023/11/16,20.83,20.83,20.61,20.61,19.184,-1.67%,229318
+2023/11/17,20.6,20.7,20.58,20.68,19.249,0.34%,325274
+2023/11/20,20.76,20.86,20.73,20.81,19.37,0.63%,165062
+2023/11/21,20.89,20.921,20.86,20.89,19.444,0.38%,169910
+2023/11/22,20.63,20.77,20.58,20.75,19.314,-0.67%,218068
+2023/11/24,20.69,20.74,20.62,20.62,19.193,-0.63%,199623
+2023/11/27,20.58,20.6,20.47,20.54,19.118,-0.39%,268706
+2023/11/28,20.59,20.81,20.57,20.7,19.267,0.78%,573073
+2023/11/29,20.8,20.829,20.66,20.82,19.379,0.58%,347087
+2023/11/30,20.84,20.88,20.625,20.68,19.249,-0.67%,187127
+2023/12/1,20.6,20.825,20.57,20.57,19.146,-0.53%,299580
+2023/12/4,20.38,20.44,20.32,20.34,18.932,-1.12%,316140
+2023/12/5,20.3,20.41,20.235,20.27,18.867,-0.34%,282271
+2023/12/6,20.19,20.19,19.83,19.83,18.457,-2.17%,786466
+2023/12/7,19.97,19.97,19.86,19.92,18.541,0.45%,393930
+2023/12/8,20.02,20.07,19.88,19.95,18.569,0.15%,326016
+2023/12/11,19.76,19.87,19.685,19.84,18.467,-0.55%,617515
+2023/12/12,19.71,19.74,19.619,19.65,18.29,-0.96%,1662067
+2023/12/13,19.59,19.84,19.58,19.84,18.467,0.97%,335746
+2023/12/14,20.07,20.14,20.05,20.13,18.737,1.46%,849026
+2023/12/15,19.39,19.43,19.3,19.39,18.757,-3.68%,803308
+2023/12/18,19.52,19.6,19.43,19.48,18.844,0.46%,1234722
+2023/12/19,19.46,19.585,19.41,19.58,18.94,0.51%,1073503
+2023/12/20,19.6,19.601,19.37,19.39,18.757,-0.97%,734593
+2023/12/21,19.38,19.46,19.375,19.45,18.815,0.31%,804183
+2023/12/22,19.55,19.595,19.455,19.48,18.844,0.15%,563479
+2023/12/26,19.46,19.66,19.355,19.59,18.95,0.56%,473135
+2023/12/27,19.7,19.74,19.63,19.66,19.018,0.36%,736365
+2023/12/28,19.62,19.68,19.51,19.51,18.873,-0.76%,692262
+2023/12/29,19.48,19.508,19.36,19.36,18.728,-0.77%,684555
+2024/1/2,19.41,19.44,19.205,19.24,18.612,-0.62%,1375297
+2024/1/3,19.3,19.37,19.25,19.36,18.728,0.62%,558719
+2024/1/4,19.31,19.368,19.23,19.35,18.718,-0.05%,160284
+2024/1/5,19.35,19.46,19.31,19.38,18.747,0.16%,262188
+2024/1/8,19.09,19.21,19.01,19.17,18.544,-1.08%,426780
+2024/1/9,19.26,19.41,19.23,19.32,18.689,0.78%,450162
+2024/1/10,19.34,19.34,19.15,19.16,18.534,-0.83%,313548
+2024/1/11,19.31,19.4,19.23,19.25,18.621,0.47%,537920
+2024/1/12,19.5,19.54,19.2,19.32,18.689,0.36%,321420
+2024/1/16,19.26,19.295,19.13,19.13,18.505,-0.98%,454027
+2024/1/17,19,19.055,18.97,19.03,18.408,-0.52%,246453
+2024/1/18,18.96,19.165,18.96,19.15,18.524,0.63%,438511
+2024/1/19,19.19,19.243,19.07,19.08,18.457,-0.37%,314671
+2024/1/22,19,19.14,18.965,19.1,18.476,0.10%,393060
+2024/1/23,19.14,19.28,19.14,19.26,18.631,0.84%,486258
+2024/1/24,19.34,19.455,19.315,19.41,18.776,0.78%,667488
+2024/1/25,19.5,19.5,19.355,19.49,18.853,0.41%,1832036
+2024/1/26,19.41,19.515,19.31,19.5,18.863,0.05%,662719
+2024/1/29,19.37,19.39,19.294,19.34,18.708,-0.82%,209341
+2024/1/30,19.36,19.55,19.335,19.55,18.911,1.09%,215936
+2024/1/31,19.48,19.52,19.39,19.43,18.795,-0.61%,286866
+2024/2/1,19.37,19.45,19.205,19.25,18.621,-0.93%,1450839
+2024/2/2,19.08,19.16,19.07,19.11,18.486,-0.73%,603994
+2024/2/5,19.03,19.09,18.95,19.08,18.457,-0.16%,653006
+2024/2/6,19.06,19.15,19.06,19.11,18.486,0.16%,321776
+2024/2/7,19.07,19.15,19.07,19.11,18.486,0.00%,194799
+2024/2/8,19.09,19.19,19.09,19.16,18.534,0.26%,215149
+2024/2/9,19.18,19.23,19.11,19.17,18.544,0.05%,258856
+2024/2/12,19.12,19.2,19.11,19.11,18.486,-0.31%,129438
+2024/2/13,19.02,19.09,18.99,19.01,18.389,-0.52%,7680815
+2024/2/14,19.07,19.07,18.84,18.87,18.254,-0.74%,506949
+2024/2/15,18.91,19,18.9,18.95,18.331,0.42%,353770
+2024/2/16,18.97,19.06,18.93,19.01,18.389,0.32%,190048
+2024/2/20,19.02,19.04,18.91,18.98,18.36,-0.16%,187299
+2024/2/21,19.09,19.12,19.04,19.1,18.476,0.63%,115585
+2024/2/22,19.02,19.11,19.02,19.1,18.476,0.00%,97536
+2024/2/23,18.92,18.95,18.88,18.88,18.263,-1.15%,197821
+2024/2/26,18.92,19,18.864,18.97,18.35,0.48%,95528
+2024/2/27,19.01,19.16,19.01,19.12,18.495,0.79%,237542
+2024/2/28,19.11,19.175,19.11,19.16,18.534,0.21%,120139
+2024/2/29,19.08,19.216,19.08,19.15,18.524,-0.05%,457735
+2024/3/1,19.21,19.28,19.12,19.25,18.621,0.52%,973161
+2024/3/4,19.42,19.44,19.325,19.36,18.728,0.57%,260724
+2024/3/5,19.32,19.36,19.25,19.28,18.65,-0.41%,110894
+2024/3/6,19.39,19.445,19.36,19.39,18.757,0.57%,103333
+2024/3/7,19.44,19.54,19.42,19.48,18.844,0.46%,229887
+2024/3/8,19.43,19.445,19.32,19.43,18.795,-0.26%,228425
+2024/3/11,19.38,19.53,19.37,19.49,18.853,0.31%,236064
+2024/3/12,19.46,19.52,19.41,19.48,18.844,-0.05%,201330
+2024/3/13,19.52,19.658,19.52,19.63,18.989,0.77%,451482
+2024/3/14,19.61,19.695,19.58,19.65,19.008,0.10%,248932
+2024/3/15,19.63,19.73,19.6,19.69,19.047,0.20%,207931
+2024/3/18,19.81,19.84,19.712,19.79,19.144,0.51%,188979
+2024/3/19,19.77,19.79,19.715,19.77,19.124,-0.10%,136386
+2024/3/20,19.65,19.82,19.62,19.79,19.144,0.10%,338511
+2024/3/21,19.81,19.82,19.658,19.75,19.105,-0.20%,147222
+2024/3/22,19.7,19.7,19.6,19.61,18.969,-0.71%,149241
+2024/3/25,19.64,19.79,19.64,19.73,19.086,0.61%,198316
+2024/3/26,19.74,19.75,19.595,19.62,18.979,-0.56%,321239
+2024/3/27,19.48,19.59,19.48,19.58,18.94,-0.20%,143513
+2024/3/28,19.63,19.82,19.61,19.77,19.124,0.97%,384816
+2024/4/1,19.92,19.97,19.82,19.91,19.26,0.71%,346170
+2024/4/2,20,20.11,20,20.06,19.405,0.75%,220714
+2024/4/3,20.2,20.34,20.197,20.34,19.676,1.40%,534817
+2024/4/4,20.23,20.4,20.23,20.33,19.666,-0.05%,197256
+2024/4/5,20.38,20.56,20.37,20.49,19.821,0.79%,136812
+2024/4/8,20.55,20.56,20.41,20.53,19.859,0.20%,232202
+2024/4/9,20.55,20.62,20.46,20.53,19.859,0.00%,245416
+2024/4/10,20.47,20.54,20.412,20.5,19.83,-0.15%,111107
+2024/4/11,20.46,20.46,20.34,20.45,19.782,-0.24%,107451
+2024/4/12,20.7,20.79,20.42,20.45,19.782,0.00%,778536
+2024/4/15,20.49,20.56,20.325,20.56,19.888,0.54%,193538
+2024/4/16,20.44,20.51,20.34,20.5,19.83,-0.29%,123054
+2024/4/17,20.5,20.54,20.32,20.35,19.685,-0.73%,115487
+2024/4/18,20.37,20.4,20.32,20.35,19.685,0.00%,177258
+2024/4/19,20.43,20.59,20.42,20.52,19.85,0.84%,130622
+2024/4/22,20.37,20.53,20.35,20.5,19.83,-0.10%,258756
+2024/4/23,20.31,20.55,20.31,20.53,19.859,0.15%,108683
+2024/4/24,20.5,20.555,20.465,20.49,19.821,-0.19%,68408
+2024/4/25,20.39,20.59,20.39,20.59,19.917,0.49%,134328
+2024/4/26,20.6,20.64,20.53,20.54,19.869,-0.24%,202701
+2024/4/29,20.49,20.69,20.49,20.61,19.937,0.34%,225465
+2024/4/30,20.44,20.44,20.25,20.25,19.589,-1.75%,391404
+2024/5/1,20.16,20.232,20.06,20.07,19.414,-0.89%,505253
+2024/5/2,20.08,20.205,20.055,20.16,19.502,0.45%,227517
+2024/5/3,20.25,20.275,20.17,20.25,19.589,0.45%,277670
+2024/5/6,20.37,20.57,20.37,20.53,19.859,1.38%,299876
+2024/5/7,20.47,20.54,20.47,20.51,19.84,-0.10%,254234
+2024/5/8,20.37,20.455,20.32,20.4,19.734,-0.54%,188059
+2024/5/9,20.42,20.55,20.42,20.55,19.879,0.74%,177991
+2024/5/10,20.59,20.61,20.53,20.56,19.888,0.05%,85703
+2024/5/13,20.58,20.68,20.58,20.66,19.985,0.49%,116414
+2024/5/14,20.59,20.676,20.59,20.67,19.995,0.05%,112163
+2024/5/15,20.7,20.81,20.6,20.81,20.13,0.68%,184878
+2024/5/16,20.82,20.87,20.776,20.85,20.169,0.19%,122564
+2024/5/17,21.08,21.24,21.055,21.21,20.517,1.73%,173197
+2024/5/20,21.25,21.485,21.25,21.44,20.74,1.08%,325149
+2024/5/21,21.46,21.53,21.37,21.45,20.749,0.05%,98471
+2024/5/22,21.33,21.33,21.19,21.24,20.546,-0.98%,118289
+2024/5/23,21.36,21.41,21.021,21.06,20.372,-0.85%,110641
+2024/5/24,21.09,21.1,21.052,21.09,20.401,0.14%,87838
+2024/5/28,21.32,21.43,21.26,21.4,20.701,1.47%,111146
+2024/5/29,21.26,21.28,21.11,21.11,20.42,-1.36%,263184
+2024/5/30,20.96,21,20.815,20.85,20.169,-1.23%,96144
+2024/5/31,20.93,20.94,20.62,20.69,20.014,-0.77%,86057
+2024/6/3,20.78,20.79,20.535,20.6,19.927,-0.43%,261855
+2024/6/4,20.44,20.455,20.3,20.32,19.656,-1.36%,110173
+2024/6/5,20.4,20.505,20.33,20.48,19.811,0.79%,706409
+2024/6/6,20.66,20.79,20.64,20.76,20.082,1.37%,113786
+2024/6/7,20.41,20.54,20.4,20.4,19.734,-1.73%,143217
+2024/6/10,20.6,20.67,20.54,20.6,19.927,0.98%,138110
+2024/6/11,20.57,20.67,20.555,20.64,19.966,0.19%,115325
+2024/6/12,20.79,20.79,20.65,20.68,20.005,0.19%,104946
+2024/6/13,20.7,20.74,20.57,20.6,19.927,-0.39%,170823
+2024/6/14,20.59,20.67,20.58,20.6,19.927,0.00%,91873
+2024/6/17,20.45,20.525,20.41,20.52,19.85,-0.39%,117211
+2024/6/18,20.51,20.665,20.51,20.66,19.985,0.68%,115575
+2024/6/20,20.7,20.79,20.64,20.64,19.966,-0.10%,107689
+2024/6/21,20.61,20.611,20.441,20.45,19.782,-0.92%,102996
+2024/6/24,20.49,20.646,20.49,20.63,19.956,0.88%,625472
+2024/6/25,20.55,20.55,20.38,20.38,19.714,-1.21%,187883
+2024/6/26,20.36,20.42,20.3,20.32,19.656,-0.29%,153225
+2024/6/27,20.45,20.51,20.38,20.42,19.753,0.49%,209707
+2024/6/28,20.52,20.52,20.317,20.33,19.666,-0.44%,115132
+2024/7/1,20.33,20.49,20.29,20.43,19.763,0.49%,125291
+2024/7/2,20.45,20.51,20.395,20.44,19.772,0.05%,97667
+2024/7/3,20.5,20.615,20.5,20.6,19.927,0.78%,453817
+2024/7/5,20.66,20.745,20.66,20.7,20.024,0.49%,140612
+2024/7/8,20.56,20.56,20.408,20.435,19.768,-1.28%,79308
+2024/7/9,20.44,20.5,20.3,20.3,19.637,-0.66%,91094
+2024/7/10,20.33,20.34,20.24,20.27,19.608,-0.15%,131856
+2024/7/11,20.4,20.415,20.29,20.34,19.676,0.35%,101103
+2024/7/12,20.3,20.385,20.26,20.3,19.637,-0.20%,133405
+2024/7/15,20.15,20.236,20.085,20.11,19.453,-0.94%,127689
+2024/7/16,20.03,20.155,20.015,20.12,19.463,0.05%,149962
+2024/7/17,20.13,20.16,20.01,20.05,19.395,-0.35%,74888
+2024/7/18,20.03,20.04,19.91,19.915,19.265,-0.67%,141448
+2024/7/19,19.78,19.87,19.68,19.68,19.037,-1.18%,111193
+2024/7/22,19.66,19.83,19.66,19.81,19.163,0.66%,250541
+2024/7/23,19.79,19.8,19.69,19.73,19.086,-0.40%,150813
+2024/7/24,19.65,19.78,19.61,19.63,18.989,-0.51%,785579
+2024/7/25,19.46,19.64,19.429,19.56,18.921,-0.36%,1128146
+2024/7/26,19.5,19.52,19.375,19.4,18.766,-0.82%,688757
+2024/7/29,19.35,19.41,19.21,19.33,18.699,-0.36%,407614
+2024/7/30,19.2,19.34,19.18,19.3,18.67,-0.16%,394231
+2024/7/31,19.49,19.6,19.42,19.58,18.94,1.45%,110868
+2024/8/1,19.62,19.62,19.31,19.37,18.737,-1.07%,104406
+2024/8/2,19.33,19.35,19.14,19.23,18.602,-0.72%,179990
+2024/8/5,18.8,19.09,18.8,19.07,18.447,-0.83%,643019
+2024/8/6,19.25,19.25,18.972,19.05,18.428,-0.10%,394774
+2024/8/7,19.15,19.22,19.105,19.16,18.534,0.58%,1082675
+2024/8/8,19.18,19.355,19.18,19.29,18.66,0.68%,508245
+2024/8/9,19.41,19.42,19.31,19.34,18.708,0.26%,136457
+2024/8/12,19.51,19.61,19.455,19.59,18.95,1.29%,82712
+2024/8/13,19.49,19.49,19.35,19.35,18.718,-1.23%,148904
+2024/8/14,19.41,19.475,19.32,19.37,18.737,0.10%,189497
+2024/8/15,19.46,19.578,19.44,19.44,18.805,0.36%,190096
+2024/8/16,19.36,19.45,19.33,19.44,18.805,0.00%,163756
+2024/8/19,19.47,19.6,19.46,19.51,18.873,0.36%,399676
+2024/8/20,19.61,19.62,19.465,19.51,18.873,0.00%,852957
+2024/8/21,19.54,19.56,19.414,19.45,18.815,-0.31%,331590
+2024/8/22,19.36,19.362,19.25,19.3,18.67,-0.77%,172037
+2024/8/23,19.45,19.59,19.44,19.58,18.94,1.45%,149653
+2024/8/26,19.67,19.76,19.67,19.7,19.057,0.61%,176577
+2024/8/27,19.67,19.765,19.67,19.73,19.086,0.15%,146259
+2024/8/28,19.53,19.605,19.52,19.55,18.911,-0.91%,86024
+2024/8/29,19.57,19.7,19.561,19.68,19.037,0.66%,160170
+2024/8/30,19.65,19.65,19.505,19.54,18.902,-0.71%,129933
+2024/9/3,19.25,19.37,19.19,19.35,18.718,-0.97%,1642647
+2024/9/4,19.31,19.4,19.24,19.24,18.612,-0.57%,183754
+2024/9/5,19.37,19.46,19.305,19.35,18.718,0.57%,219262
+2024/9/6,19.35,19.39,19.02,19.07,18.447,-1.45%,526277
+2024/9/9,19.1,19.195,19.04,19.165,18.539,0.50%,179789
+2024/9/10,19.16,19.16,18.94,19.01,18.389,-0.81%,150520
+2024/9/11,19.12,19.21,19,19.19,18.563,0.95%,205032
+2024/9/12,19.32,19.51,19.32,19.5,18.863,1.62%,216912
+2024/9/13,19.65,19.69,19.555,19.6,18.96,0.51%,346069
+2024/9/16,19.7,19.76,19.655,19.72,19.076,0.61%,184007
+2024/9/17,19.75,19.82,19.74,19.76,19.115,0.20%,258505
+2024/9/18,19.82,19.875,19.661,19.68,19.037,-0.40%,165799
+2024/9/19,19.86,19.96,19.82,19.92,19.269,1.22%,231787
+2024/9/20,19.9,20.05,19.871,20.02,19.366,0.50%,644273
+2024/9/23,20.13,20.27,20.112,20.2,19.54,0.90%,243793
+2024/9/24,20.43,20.5,20.38,20.47,19.801,1.34%,169053
+2024/9/25,20.43,20.49,20.39,20.435,19.768,-0.17%,141842
+2024/9/26,20.45,20.49,20.36,20.37,19.705,-0.32%,151081
+2024/9/27,20.35,20.495,20.35,20.47,19.801,0.49%,190855
+2024/9/30,20.41,20.52,20.36,20.44,19.772,-0.15%,736416
+2024/10/1,20.46,20.815,20.46,20.67,19.995,1.13%,1024082
+2024/10/2,20.81,20.9,20.7,20.8,20.121,0.63%,2572312
+2024/10/3,20.77,20.93,20.74,20.9,20.217,0.48%,2902714
+2024/10/4,20.91,20.925,20.82,20.84,20.159,-0.29%,282485
+2024/10/7,20.75,20.87,20.745,20.84,20.159,0.00%,204428
+2024/10/8,20.61,20.61,20.38,20.49,19.821,-1.68%,217363
+2024/10/9,20.3,20.34,20.19,20.33,19.666,-0.78%,509975
+2024/10/10,20.4,20.585,20.379,20.57,19.898,1.18%,381702
+2024/10/11,20.64,20.68,20.57,20.61,19.937,0.19%,256539
+2024/10/14,20.36,20.47,20.32,20.35,19.685,-1.26%,98299
+2024/10/15,20.12,20.16,20.065,20.14,19.482,-1.03%,231259
+2024/10/16,20.17,20.19,20.065,20.1,19.443,-0.20%,236890
+2024/10/17,20.08,20.13,20.021,20.13,19.472,0.15%,308668
+2024/10/18,20.16,20.16,20.05,20.13,19.472,0.00%,175307
+2024/10/21,20.23,20.31,20.16,20.18,19.521,0.25%,140468
+2024/10/22,20.31,20.49,20.31,20.45,19.782,1.34%,225828
+2024/10/23,20.38,20.427,20.31,20.39,19.724,-0.29%,280245
+2024/10/24,20.52,20.55,20.31,20.46,19.792,0.34%,159188
+2024/10/25,20.42,20.525,20.396,20.49,19.821,0.15%,168800
+2024/10/28,20.13,20.185,20.09,20.14,19.482,-1.71%,125653
+2024/10/29,20.17,20.202,20.091,20.19,19.531,0.25%,132962
+2024/10/30,20.17,20.27,20.12,20.25,19.589,0.30%,248519
+2024/10/31,20.19,20.218,20.061,20.17,19.511,-0.40%,816366
+2024/11/1,20.26,20.29,20.06,20.065,19.41,-0.52%,137992
+2024/11/4,20.2,20.29,20.2,20.28,19.618,1.07%,101476
+2024/11/5,20.37,20.41,20.265,20.31,19.647,0.15%,156518
+2024/11/6,19.93,20.149,19.9,20.12,19.463,-0.94%,160446
+2024/11/7,20.27,20.4,20.206,20.38,19.714,1.29%,428874
+2024/11/8,20.26,20.26,20.09,20.13,19.472,-1.23%,97764
+2024/11/11,20,20.04,19.91,19.98,19.327,-0.75%,256841
+2024/11/12,19.97,19.98,19.823,19.87,19.221,-0.55%,228136
+2024/11/13,19.8,19.87,19.72,19.81,19.163,-0.30%,161345
+2024/11/14,19.84,19.85,19.665,19.68,19.037,-0.66%,236172
+2024/11/15,19.78,19.829,19.705,19.72,19.076,0.20%,139614
+2024/11/18,19.87,20.07,19.87,20.06,19.405,1.72%,147017
+2024/11/19,20.11,20.175,20.05,20.12,19.463,0.30%,663690
+2024/11/20,20.22,20.28,20.155,20.23,19.569,0.55%,149275
+2024/11/21,20.4,20.4,20.25,20.31,19.647,0.40%,185458
+2024/11/22,20.24,20.35,20.22,20.34,19.676,0.15%,245511
+2024/11/25,20.29,20.33,20.155,20.2,19.54,-0.69%,159649
+2024/11/26,20.25,20.298,20.12,20.23,19.569,0.15%,262595
+2024/11/27,20.15,20.2,20.05,20.07,19.414,-0.79%,319101
+2024/11/29,20.19,20.249,20.18,20.18,19.521,0.55%,45652
+2024/12/2,20.04,20.04,19.9,19.94,19.289,-1.19%,426521
+2024/12/3,20.1,20.11,20.01,20.04,19.385,0.50%,256600
+2024/12/4,20.06,20.089,19.97,20.02,19.366,-0.10%,595527
+2024/12/5,20.05,20.1,19.995,20.04,19.385,0.10%,411360
+2024/12/6,20,20.08,19.955,20.03,19.376,-0.05%,178708
+2024/12/9,20.27,20.335,20.23,20.23,19.569,1.00%,1349486
+2024/12/10,20.26,20.38,20.26,20.33,19.666,0.49%,309192
+2024/12/11,20.39,20.55,20.39,20.48,19.811,0.74%,315356
+2024/12/12,20.36,20.43,20.31,20.39,19.724,-0.44%,493874
+2024/12/13,20.33,20.33,20.25,20.29,19.627,-0.49%,914621
+2024/12/16,20.28,20.29,20.19,20.22,19.56,-0.34%,995301
+2024/12/17,20.02,20.12,19.945,20.11,19.453,-0.54%,587733
+2024/12/18,20.07,20.141,19.86,19.86,19.211,-1.24%,291844
+2024/12/19,19.35,19.36,19.18,19.27,19.27,-2.97%,1106524
+2024/12/20,19.28,19.49,19.28,19.44,19.44,0.88%,1700769
+2024/12/23,19.44,19.49,19.36,19.48,19.48,0.21%,765063
+2024/12/24,19.57,19.59,19.52,19.57,19.57,0.46%,376258
+2024/12/26,19.57,19.59,19.523,19.55,19.55,-0.10%,317174
+2024/12/27,19.59,19.62,19.513,19.58,19.58,0.15%,470674
+2024/12/30,19.82,19.87,19.65,19.72,19.72,0.72%,679443
+2024/12/31,19.65,19.75,19.645,19.75,19.75,0.15%,476313
+2025/1/2,19.84,19.99,19.84,19.9,19.9,0.76%,1684044
+2025/1/3,19.8,19.8,19.655,19.66,19.66,-1.21%,204791
+2025/1/6,19.85,19.925,19.79,19.82,19.82,0.81%,340715
+2025/1/7,19.91,19.93,19.85,19.85,19.85,0.15%,672456
+2025/1/8,19.93,19.955,19.84,19.915,19.915,0.33%,185618
+2025/1/10,20.32,20.51,20.319,20.46,20.46,2.74%,530541
+2025/1/13,20.56,20.605,20.5,20.56,20.56,0.49%,405608
+2025/1/14,20.47,20.57,20.47,20.57,20.57,0.05%,187792
+2025/1/15,20.71,20.91,20.68,20.86,20.86,1.41%,579828
+2025/1/16,20.78,20.86,20.7,20.84,20.84,-0.10%,278581
+2025/1/17,20.65,20.805,20.63,20.7,20.7,-0.67%,469979
+2025/1/21,20.66,20.685,20.61,20.68,20.68,-0.10%,833251
+2025/1/22,20.71,20.73,20.66,20.71,20.71,0.15%,1594187
+2025/1/23,20.69,20.74,20.615,20.65,20.65,-0.29%,1007851
+2025/1/24,20.66,20.695,20.595,20.64,20.64,-0.05%,1866810
+2025/1/27,20.46,20.48,20.27,20.35,20.35,-1.41%,255406
+2025/1/28,20.41,20.45,20.35,20.4,20.4,0.25%,324496
+2025/1/29,20.49,20.59,20.485,20.55,20.55,0.74%,88142
+2025/1/30,20.57,20.668,20.54,20.56,20.56,0.05%,362330
+2025/1/31,20.44,20.555,20.425,20.51,20.51,-0.24%,325119
+2025/2/3,20.69,20.81,20.64,20.79,20.79,1.37%,503935
+2025/2/4,20.56,20.905,20.56,20.82,20.82,0.14%,211097
+2025/2/5,20.77,20.87,20.77,20.84,20.84,0.10%,208562
+2025/2/6,20.87,20.906,20.735,20.9,20.9,0.29%,111438
+2025/2/7,20.96,21.01,20.87,20.9,20.9,0.00%,210249
+2025/2/10,21.06,21.186,21.05,21.18,21.18,1.34%,185804
+2025/2/11,21.2,21.27,21.16,21.16,21.16,-0.09%,1137136
+2025/2/12,21.13,21.18,21.1,21.11,21.11,-0.24%,151756
+2025/2/13,21.12,21.255,21.12,21.25,21.25,0.66%,270041
+2025/2/14,21.39,21.405,21.2,21.22,21.22,-0.14%,148042
+2025/2/18,21.31,21.526,21.27,21.52,21.52,1.41%,266355
+2025/2/19,21.65,21.67,21.52,21.64,21.64,0.56%,901002
+2025/2/20,21.63,21.63,21.56,21.59,21.59,-0.23%,123400
+2025/2/21,21.6,21.6,21.38,21.4,21.4,-0.88%,338284
+2025/2/24,21.33,21.33,21.205,21.25,21.25,-0.70%,199899
+2025/2/25,21.15,21.2,20.99,21.1,21.1,-0.71%,2069544
+2025/2/26,21.02,21.03,20.94,20.98,20.98,-0.57%,364777
+2025/2/27,21.05,21.05,20.865,20.87,20.87,-0.52%,164997
+2025/2/28,20.76,20.77,20.62,20.67,20.67,-0.96%,274735
+2025/3/3,20.76,20.84,20.667,20.72,20.72,0.24%,1049328
+2025/3/4,20.81,20.87,20.693,20.83,20.83,0.53%,277974
+2025/3/5,20.81,20.999,20.795,20.98,20.98,0.72%,541965
+2025/3/6,20.97,21.03,20.905,20.96,20.96,-0.10%,835044
+2025/3/7,20.97,21.106,20.905,21.01,21.01,0.24%,227215
+2025/3/10,21.06,21.165,20.96,20.96,20.96,-0.24%,652883
+2025/3/11,21.17,21.18,21.055,21.06,21.06,0.48%,328511
+2025/3/12,21.03,21.05,20.95,20.98,20.98,-0.38%,303498
+2025/3/13,20.93,21.18,20.93,21.06,21.06,0.38%,289298
+2025/3/14,21.01,21.12,20.975,21.09,21.09,0.14%,196542
+2025/3/17,21.16,21.236,21.145,21.21,21.21,0.57%,239322
+2025/3/18,21.31,21.33,21.19,21.19,21.19,-0.09%,630120
+2025/3/19,21.25,21.38,21.24,21.36,21.36,0.80%,4173040
+2025/3/20,21.54,21.54,21.185,21.3,21.3,-0.28%,339851
+2025/3/21,21.22,21.225,21.155,21.17,21.17,-0.61%,368012
+2025/3/24,21.12,21.22,21.12,21.17,21.17,0.00%,453855
+2025/3/25,21.18,21.277,21.14,21.2,21.2,0.14%,104568
+2025/3/26,21.26,21.26,21.16,21.18,21.18,-0.09%,225473
+2025/3/27,21.16,21.275,21.1,21.25,21.25,0.33%,378625
+2025/3/28,21.23,21.31,21.12,21.3,21.3,0.24%,467852
+2025/3/31,21.39,21.47,21.305,21.46,21.46,0.75%,270384
+2025/4/1,21.47,21.515,21.415,21.45,21.45,-0.05%,420821
+2025/4/2,21.46,21.575,21.42,21.55,21.55,0.47%,719104
+2025/4/3,20.92,21.08,20.91,21,21,-2.55%,514041
+2025/4/4,20.27,20.33,19.98,20.14,20.14,-4.10%,1207095
+2025/4/7,19.94,20.4,19.77,19.82,19.82,-1.59%,1246346
+2025/4/8,20.02,20.09,19.484,19.55,19.55,-1.36%,1995811
+2025/4/9,19.58,20.35,19.45,20.3,20.3,3.84%,1612874
+2025/4/10,20.12,20.22,19.98,20.16,20.16,-0.69%,2771886
+2025/4/11,20.23,20.52,20.23,20.49,20.49,1.64%,667593
+2025/4/14,20.49,20.54,20.372,20.44,20.44,-0.24%,562620
+2025/4/15,20.33,20.42,20.31,20.41,20.41,-0.15%,466748
\ No newline at end of file
diff --git a/PanelTS/ETF/BCIM.csv b/PanelTS/ETF/BCIM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..9a5104025b531d00a2066ece37820afbbc624c23
--- /dev/null
+++ b/PanelTS/ETF/BCIM.csv
@@ -0,0 +1,894 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/9/24,25.25,25.25,25.215,25.225,21.366,0.26%,215
+2021/9/27,25.005,25.005,25.005,25.005,21.179,-0.87%,52
+2021/9/28,24.98,25.01,24.925,24.94,21.124,-0.26%,1156
+2021/9/29,25,25,24.61,24.61,20.844,-1.32%,2546
+2021/9/30,24.212,24.212,24.212,24.212,20.508,-1.62%,52
+2021/10/1,24.39,24.52,24.39,24.499,20.75,1.19%,574
+2021/10/4,24.74,24.74,24.718,24.718,20.936,0.89%,200
+2021/10/5,24.67,24.685,24.653,24.685,20.908,-0.13%,397
+2021/10/6,24.53,24.53,24.53,24.53,20.777,-0.63%,397
+2021/10/7,24.897,24.897,24.897,24.897,21.088,1.50%,0
+2021/10/8,25.26,25.307,25.26,25.307,21.435,1.65%,200
+2021/10/11,25.755,25.755,25.755,25.755,21.815,1.77%,26
+2021/10/12,25.774,25.774,25.774,25.774,21.831,0.07%,26
+2021/10/13,26.345,26.345,26.345,26.345,22.314,2.22%,60
+2021/10/14,27.039,27.039,27.039,27.039,22.902,2.63%,80
+2021/10/15,27.85,28.105,27.66,28.105,23.805,3.94%,935
+2021/10/18,28.55,28.55,27.7,27.725,23.483,-1.35%,898
+2021/10/19,27.58,28.37,27.285,27.285,23.11,-1.59%,2985
+2021/10/20,27.767,27.767,27.767,27.767,23.519,1.77%,114
+2021/10/21,26.5,26.5,26.306,26.306,22.281,-5.26%,712
+2021/10/22,26.32,26.32,26.086,26.086,22.095,-0.84%,316
+2021/10/25,26.281,26.281,26.281,26.281,22.261,0.75%,28
+2021/10/26,26,26.025,26,26.025,22.043,-0.97%,208
+2021/10/27,25.073,25.073,25.073,25.073,21.237,-3.66%,60
+2021/10/28,25.415,25.415,25.415,25.415,21.526,1.36%,72
+2021/10/29,25.31,25.368,25.31,25.368,21.486,-0.18%,144
+2021/11/1,25.24,25.299,25.24,25.299,21.428,-0.27%,151
+2021/11/2,25.13,25.13,25.06,25.06,21.226,-0.94%,355
+2021/11/3,25,25,24.93,24.93,21.116,-0.52%,716
+2021/11/4,24.83,24.83,24.425,24.425,20.688,-2.03%,5505
+2021/11/5,24.455,24.455,24.455,24.455,20.714,0.12%,138
+2021/11/8,24.65,25.33,24.65,24.925,21.112,1.92%,862
+2021/11/9,24.635,24.635,24.635,24.635,20.866,-1.16%,43
+2021/11/10,24.85,24.9,24.575,24.575,20.815,-0.24%,1012
+2021/11/11,25.05,25.23,25.05,25.217,21.359,2.61%,850
+2021/11/12,25.265,25.265,25.265,25.265,21.4,0.19%,25
+2021/11/15,25.52,25.52,25.004,25.004,21.179,-1.03%,681
+2021/11/16,24.6,24.6,24.55,24.55,20.794,-1.82%,100
+2021/11/17,24.77,24.77,24.395,24.395,20.663,-0.63%,1803
+2021/11/18,24.58,24.58,24.58,24.58,20.819,0.76%,1803
+2021/11/19,24.99,25.145,24.99,25.145,21.298,2.30%,501
+2021/11/22,25.14,25.426,25.14,25.426,21.536,1.12%,400
+2021/11/23,25.315,25.315,25.315,25.315,21.442,-0.44%,400
+2021/11/24,25.62,25.62,25.62,25.62,21.7,1.20%,30
+2021/11/26,25.05,25.05,24.614,24.614,20.848,-3.93%,845
+2021/11/29,24.75,24.9,24.75,24.9,21.09,1.16%,221
+2021/11/30,24.656,24.656,24.656,24.656,20.884,-0.98%,25
+2021/12/1,24.57,24.57,24.57,24.57,20.811,-0.35%,50
+2021/12/2,24.77,24.77,24.48,24.53,20.777,-0.16%,1203
+2021/12/3,24.5,24.667,24.5,24.667,20.893,0.56%,799
+2021/12/6,24.59,24.59,24.59,24.59,20.828,-0.31%,25
+2021/12/7,24.74,24.909,24.74,24.909,21.098,1.30%,400
+2021/12/8,25.085,25.135,25.085,25.135,21.29,0.91%,101
+2021/12/9,24.855,24.855,24.855,24.855,21.052,-1.11%,101
+2021/12/10,24.89,25.2,24.82,24.82,21.023,-0.14%,3300
+2021/12/13,26.33,26.33,24.975,24.975,21.154,0.62%,501
+2021/12/14,24.66,24.83,24.658,24.785,20.993,-0.76%,3421
+2021/12/15,24.29,24.48,24.29,24.48,20.735,-1.23%,605
+2021/12/16,24.98,25.27,24.98,25.27,21.404,3.23%,704
+2021/12/17,25.196,25.196,25.196,25.196,21.341,-0.29%,5
+2021/12/20,24.884,24.884,24.884,24.884,21.077,-1.24%,10
+2021/12/21,25.04,25.17,24.95,25.01,21.525,0.51%,2250
+2021/12/22,25.57,25.57,25.44,25.48,21.93,1.88%,425
+2021/12/23,25.595,25.595,25.595,25.595,22.029,0.45%,425
+2021/12/27,26.67,26.67,25.65,25.922,22.311,1.28%,5076
+2021/12/28,25.95,25.95,25.69,25.726,22.142,-0.76%,594
+2021/12/29,25.648,25.648,25.614,25.614,22.045,-0.44%,249
+2021/12/30,25.62,25.62,25.58,25.58,22.016,-0.13%,338
+2021/12/31,25.85,26.26,25.785,25.785,22.193,0.80%,608
+2022/1/3,25.77,25.85,25.77,25.85,22.249,0.25%,445
+2022/1/4,26,26.144,26,26.144,22.502,1.14%,360
+2022/1/5,26.14,26.15,26.04,26.103,22.466,-0.16%,1089
+2022/1/6,25.835,25.835,25.835,25.835,22.236,-1.03%,35
+2022/1/7,25.94,26.059,25.907,26.038,22.41,0.79%,1090
+2022/1/10,25.843,25.843,25.843,25.843,22.243,-0.75%,82
+2022/1/11,26.385,26.45,26.385,26.44,22.756,2.31%,525
+2022/1/12,26.581,26.581,26.581,26.581,22.878,0.53%,80
+2022/1/13,26.67,26.67,26.645,26.645,22.933,0.24%,539
+2022/1/14,26.48,26.526,26.48,26.526,22.83,-0.45%,1033
+2022/1/18,26.61,26.61,26.56,26.56,22.86,0.13%,363
+2022/1/19,26.895,27.003,26.895,27.003,23.241,1.67%,445
+2022/1/20,27.43,27.721,27.43,27.721,23.859,2.66%,703
+2022/1/21,28.15,28.15,27.52,27.57,23.729,-0.54%,1147
+2022/1/24,27.24,27.24,26.61,26.878,23.133,-2.51%,31475
+2022/1/25,26.92,26.952,26.92,26.952,23.197,0.28%,316
+2022/1/26,27.103,27.103,27.103,27.103,23.327,0.56%,10
+2022/1/27,27.04,27.061,27.04,27.061,23.291,-0.15%,681
+2022/1/28,26.586,26.586,26.586,26.586,22.882,-1.76%,216
+2022/1/31,26.52,26.52,26.52,26.52,22.825,-0.25%,21
+2022/2/1,26.915,26.96,26.821,26.836,23.097,1.19%,454
+2022/2/2,26.983,26.983,26.983,26.983,23.224,0.55%,2
+2022/2/3,26.951,26.951,26.951,26.951,23.196,-0.12%,13
+2022/2/4,27.085,27.272,27.085,27.272,23.472,1.19%,640
+2022/2/7,27.316,27.431,27.316,27.431,23.61,0.58%,790
+2022/2/8,27.62,27.62,27.411,27.411,23.592,-0.07%,351
+2022/2/9,28.019,28.019,28.019,28.019,24.116,2.22%,3
+2022/2/10,28.33,28.33,28.041,28.041,24.135,0.08%,172
+2022/2/11,28.03,28.03,27.35,27.539,23.702,-1.79%,4447
+2022/2/14,27.34,27.91,27.33,27.745,23.88,0.75%,1124
+2022/2/15,27.634,27.634,27.634,27.634,23.784,-0.40%,239
+2022/2/16,27.633,27.996,27.633,27.996,24.095,1.31%,1765
+2022/2/17,28.15,28.15,27.938,27.938,24.045,-0.21%,1166
+2022/2/18,27.986,27.986,27.955,27.955,24.06,0.06%,370
+2022/2/22,28.29,28.51,28.131,28.131,24.211,0.63%,5942
+2022/2/23,28.19,28.19,27.981,27.981,24.083,-0.53%,285
+2022/2/24,28.4,28.42,28.08,28.265,24.327,1.01%,2704
+2022/2/25,28.37,28.37,28.241,28.241,24.306,-0.08%,429
+2022/2/28,28.455,28.455,28.3,28.339,24.391,0.35%,1419
+2022/3/1,29.18,29.49,28.9,29.33,25.244,3.50%,12777
+2022/3/2,29.8,30.39,29.78,30.064,25.875,2.50%,61107
+2022/3/3,30.66,31.395,30.62,31.135,26.797,3.56%,11184
+2022/3/4,31.8,32.475,31.73,32.147,27.668,3.25%,82882
+2022/3/7,35.11,37.26,34.226,36.696,31.583,14.15%,42969
+2022/3/8,34.9,35.678,33.59,35.37,30.442,-3.61%,28855
+2022/3/9,34.74,34.74,29.16,31.81,27.378,-10.07%,66803
+2022/3/10,34.87,35,32.34,34.36,29.573,8.02%,29645
+2022/3/11,36.65,37.16,34.687,35.417,30.482,3.08%,21492
+2022/3/14,35.85,36.07,30.57,31.5,27.111,-11.06%,24705
+2022/3/15,31.79,32.95,30.73,31.715,27.296,0.68%,4919
+2022/3/16,31.88,34.8,31.7,32.735,28.174,3.22%,6862
+2022/3/17,31.22,33.8,31.22,32.02,27.559,-2.18%,7725
+2022/3/18,31.81,32.875,31.06,31.104,26.77,-2.86%,9746
+2022/3/21,31.6,31.6,31.148,31.155,26.814,0.16%,7551
+2022/3/22,31.42,31.42,30.4,30.535,26.281,-1.99%,4152
+2022/3/23,31,32.85,31,32.445,27.925,6.26%,7800
+2022/3/24,33,34.33,33,33.63,28.945,3.65%,13324
+2022/3/25,32.51,33,32.5,32.711,28.154,-2.73%,5658
+2022/3/28,32.08,32.125,31.76,31.76,27.335,-2.91%,4710
+2022/3/29,31.3,31.52,31.204,31.39,27.017,-1.16%,1874
+2022/3/30,32.51,32.51,31.75,31.915,27.469,1.67%,4726
+2022/3/31,32.01,32.01,31.521,31.521,27.129,-1.23%,3158
+2022/4/1,31.785,32.09,31.75,31.93,27.481,1.30%,3044
+2022/4/4,32.96,32.96,31.84,31.85,27.413,-0.25%,3847
+2022/4/5,32,32.22,32,32.059,27.593,0.66%,3432
+2022/4/6,32.06,32.25,31.82,31.892,27.449,-0.52%,4826
+2022/4/7,31.65,31.73,31.5,31.651,27.241,-0.76%,4380
+2022/4/8,31.71,31.91,31.71,31.856,27.417,0.65%,2153
+2022/4/11,31.86,31.86,30.94,30.94,26.629,-2.88%,7921
+2022/4/12,31.17,31.48,31.06,31.405,27.03,1.50%,33729
+2022/4/13,31.68,31.68,31.27,31.51,27.12,0.33%,1402
+2022/4/14,31.95,31.95,31.44,31.657,27.246,0.47%,58524
+2022/4/18,31.42,32.21,31.42,32.035,27.572,1.19%,61019
+2022/4/19,32.28,32.33,31.52,31.794,27.364,-0.75%,47434
+2022/4/20,31.68,32.51,31.33,31.72,27.301,-0.23%,33048
+2022/4/21,31.28,31.909,31.28,31.817,27.384,0.31%,11825
+2022/4/22,31.75,31.75,31.2,31.2,26.853,-1.94%,1005
+2022/4/25,30,30.21,29.77,30.19,25.984,-3.24%,11903
+2022/4/26,29.75,30.26,29.75,30.173,25.969,-0.06%,827
+2022/4/27,30.62,30.62,30.36,30.43,26.19,0.85%,2364
+2022/4/28,29.987,30.11,29.987,30.035,25.85,-1.30%,4084
+2022/4/29,29.88,29.88,29.411,29.411,25.314,-2.08%,2584
+2022/5/2,28.75,28.75,28.22,28.587,24.604,-2.80%,29952
+2022/5/3,28.74,28.87,28.41,28.51,24.538,-0.27%,3794
+2022/5/4,28.55,28.89,28.55,28.89,24.865,1.33%,1291
+2022/5/5,29.27,29.27,28.28,28.343,24.394,-1.89%,1253
+2022/5/6,28.1,28.1,27.8,27.905,24.017,-1.55%,4229
+2022/5/9,26.92,26.939,26.63,26.851,23.11,-3.78%,83442
+2022/5/10,26.67,27.04,26.65,26.885,23.139,0.13%,3048
+2022/5/11,26.99,26.99,26.96,26.965,23.208,0.30%,1788
+2022/5/12,26.228,26.629,26.173,26.601,22.895,-1.35%,3765
+2022/5/13,26.32,26.73,26.3,26.73,23.006,0.48%,1806
+2022/5/16,26.8,26.84,26.45,26.821,23.084,0.34%,2496
+2022/5/17,26.89,27.008,26.89,26.93,23.178,0.41%,2287
+2022/5/18,26.96,26.96,26.48,26.48,22.791,-1.67%,798
+2022/5/19,25.58,27.79,25.58,27.79,23.918,4.95%,5744
+2022/5/20,27.676,27.711,27.676,27.711,23.85,-0.28%,316
+2022/5/23,27.6,27.88,27.6,27.774,23.905,0.23%,2349
+2022/5/24,27.27,27.32,27.27,27.32,23.514,-1.63%,413
+2022/5/25,27.2,27.249,27.18,27.249,23.453,-0.26%,826
+2022/5/26,27.329,27.329,27.18,27.232,23.438,-0.06%,2203
+2022/5/27,27.8,27.935,27.74,27.906,24.018,2.48%,3876
+2022/5/31,29.5,29.5,27.633,27.633,23.783,-0.98%,12120
+2022/6/1,27.492,27.492,27.492,27.492,23.661,-0.51%,222
+2022/6/2,27.84,28.815,27.84,28.815,24.8,4.81%,6655
+2022/6/3,28.62,28.62,28.205,28.205,24.275,-2.12%,3391
+2022/6/6,28.019,28.29,28.019,28.18,24.254,-0.09%,13030
+2022/6/7,28.09,28.09,27.93,28.086,24.173,-0.33%,3147
+2022/6/8,28.051,28.075,27.98,28.03,24.125,-0.20%,994
+2022/6/9,28,28,27.385,27.385,23.57,-2.30%,4476
+2022/6/10,26.94,26.94,26.7,26.83,23.092,-2.03%,882
+2022/6/13,26.1,26.255,25.82,26.018,22.393,-3.03%,2387
+2022/6/14,25.825,25.825,25.41,25.481,21.931,-2.06%,2246
+2022/6/15,25.91,26.07,25.83,26.07,22.438,2.31%,1243
+2022/6/16,25.54,25.55,25.24,25.464,21.916,-2.32%,1767
+2022/6/17,25.265,25.265,24.932,25.201,21.69,-1.03%,8039
+2022/6/21,25.34,25.42,25.318,25.318,21.79,0.46%,4176
+2022/6/22,24.68,24.859,24.68,24.859,21.396,-1.81%,1857
+2022/6/23,24.5,24.5,24.12,24.154,20.788,-2.84%,12044
+2022/6/24,23.01,23.6,23.01,23.36,20.105,-3.29%,17724
+2022/6/27,24.12,24.12,23.59,23.728,20.423,1.58%,1403
+2022/6/28,23.92,23.92,23.815,23.815,20.497,0.37%,721
+2022/6/29,23.91,23.91,23.91,23.91,20.579,0.40%,12
+2022/6/30,23.225,23.225,23.11,23.145,19.92,-3.20%,1288
+2022/7/1,22.51,22.702,22.455,22.702,19.539,-1.91%,1568
+2022/7/5,22,22.27,22,22.245,19.146,-2.01%,962
+2022/7/6,22.06,22.145,22.05,22.145,19.06,-0.45%,1107
+2022/7/7,22.22,22.515,22.22,22.515,19.378,1.67%,1774
+2022/7/8,22.43,22.515,22.43,22.515,19.378,0.00%,216
+2022/7/11,21.91,22.145,21.91,22.145,19.06,-1.64%,377
+2022/7/12,21.88,21.889,21.49,21.49,18.496,-2.96%,1695
+2022/7/13,21.53,21.65,21.49,21.508,18.512,0.08%,4453
+2022/7/14,20.91,20.91,20.785,20.785,17.889,-3.36%,235
+2022/7/15,20.68,21,20.68,20.972,18.05,0.90%,418
+2022/7/18,21.14,21.85,21.14,21.627,18.614,3.12%,1398
+2022/7/19,21.42,21.459,21.39,21.459,18.469,-0.78%,1705
+2022/7/20,21.93,21.93,21.79,21.79,18.754,1.54%,2255
+2022/7/21,21.861,21.861,21.861,21.861,18.815,0.33%,43
+2022/7/22,22.55,22.55,22.14,22.173,19.084,1.43%,1221
+2022/7/25,22.17,22.21,22.127,22.21,19.116,0.17%,6518
+2022/7/26,22.21,22.21,22.155,22.155,19.068,-0.25%,2510
+2022/7/27,22.1,22.331,22.1,22.331,19.22,0.79%,2897
+2022/7/28,22.68,22.68,22.68,22.68,19.52,1.56%,518
+2022/7/29,23.495,23.615,23.38,23.615,20.325,4.12%,1005
+2022/8/1,23.94,23.99,23.605,23.605,20.317,-0.04%,572
+2022/8/2,23.08,23.09,22.89,22.89,19.701,-3.03%,1078
+2022/8/3,22.81,22.81,22.81,22.81,19.632,-0.35%,25
+2022/8/4,23.01,23.025,23.01,23.025,19.817,0.94%,176
+2022/8/5,23.28,23.38,23.28,23.329,20.079,1.32%,1437
+2022/8/8,23.32,23.32,23.2,23.24,20.002,-0.38%,1540
+2022/8/9,23.77,23.77,23.44,23.44,20.174,0.86%,853
+2022/8/10,23.87,23.94,23.87,23.94,20.605,2.13%,428
+2022/8/11,24.4,24.444,24.4,24.444,21.038,2.11%,128
+2022/8/12,24.02,24.08,23.96,24.022,20.675,-1.73%,3604
+2022/8/15,23.55,23.55,23.08,23.523,20.246,-2.08%,1585
+2022/8/16,23.86,23.86,23.65,23.763,20.452,1.02%,47300
+2022/8/17,23.52,23.59,23.457,23.457,20.189,-1.29%,552
+2022/8/18,23.363,23.43,23.363,23.43,20.166,-0.12%,113
+2022/8/19,23.55,23.55,23.47,23.525,20.247,0.41%,304
+2022/8/22,23.57,23.575,23.34,23.575,20.29,0.21%,2638
+2022/8/23,23.67,23.67,23.566,23.566,20.282,-0.04%,204
+2022/8/24,23.445,23.445,23.445,23.445,20.179,-0.51%,4
+2022/8/25,23.736,23.736,23.736,23.736,20.429,1.24%,2
+2022/8/26,23.95,24.238,23.806,23.806,20.489,0.29%,438
+2022/8/29,23.32,23.49,23.14,23.361,20.106,-1.87%,842
+2022/8/30,23.171,23.171,23.04,23.086,19.869,-1.18%,433
+2022/8/31,22.98,22.98,22.949,22.949,19.752,-0.59%,120
+2022/9/1,22.07,22.07,22.02,22.035,18.965,-3.98%,298
+2022/9/2,21.92,21.92,21.898,21.898,18.847,-0.62%,289
+2022/9/6,22.9,22.9,22.09,22.195,19.103,1.36%,469
+2022/9/7,21.98,22.115,21.969,21.996,18.931,-0.90%,498
+2022/9/8,22.15,22.435,22.15,22.435,19.309,2.00%,105
+2022/9/9,22.625,22.625,22.625,22.625,19.473,0.85%,164
+2022/9/12,22.985,23.18,22.985,23.096,19.878,2.08%,324
+2022/9/13,22.919,22.919,22.906,22.906,19.715,-0.82%,354
+2022/9/14,23.14,23.14,22.89,22.995,19.791,0.39%,1003
+2022/9/15,22.759,22.759,22.759,22.759,19.588,-1.03%,1
+2022/9/16,23.02,23.02,23.02,23.02,19.813,1.15%,42
+2022/9/19,22.85,23.01,22.85,22.94,19.744,-0.35%,248
+2022/9/20,22.9,22.93,22.9,22.93,19.735,-0.04%,107
+2022/9/21,22.47,22.604,22.47,22.604,19.455,-1.42%,300
+2022/9/22,22.67,22.69,22.646,22.646,19.491,0.19%,1073
+2022/9/23,22.02,22.02,21.77,21.87,18.823,-3.43%,33403
+2022/9/26,21.98,21.98,21.217,21.217,18.261,-2.99%,545
+2022/9/27,19.92,21.047,19.92,21.015,18.087,-0.95%,681
+2022/9/28,21.211,21.455,21.21,21.455,18.466,2.09%,620
+2022/9/29,21.85,21.935,21.73,21.935,18.879,2.24%,525
+2022/9/30,21.455,21.455,21.455,21.455,18.466,-2.19%,140
+2022/10/3,21.56,21.69,21.56,21.59,18.582,0.63%,257
+2022/10/4,22.05,22.42,22.05,22.42,19.296,3.84%,229
+2022/10/5,22.3,22.8,22.24,22.74,19.572,1.43%,5806
+2022/10/6,22.58,22.58,22.45,22.451,19.323,-1.27%,517
+2022/10/7,22.19,22.19,21.99,21.99,18.926,-2.05%,312
+2022/10/10,22.18,22.18,21.989,21.989,18.925,0.00%,2324
+2022/10/11,21.9,21.9,21.84,21.84,18.797,-0.68%,341
+2022/10/12,21.56,22.405,21.56,22.405,19.283,2.59%,1156
+2022/10/13,21.98,22.275,21.98,22.275,19.172,-0.58%,157
+2022/10/14,21.865,21.865,21.865,21.865,18.819,-1.84%,14
+2022/10/17,21.75,21.75,21.6,21.6,18.591,-1.21%,534
+2022/10/18,21.57,21.57,21.535,21.535,18.535,-0.30%,304
+2022/10/19,21.455,21.455,21.455,21.455,18.466,-0.37%,81
+2022/10/20,21.829,21.829,21.81,21.81,18.771,1.65%,1000
+2022/10/21,21.79,21.943,21.79,21.943,18.886,0.61%,101
+2022/10/24,21.757,21.757,21.757,21.757,18.726,-0.85%,2
+2022/10/25,21.75,21.83,21.75,21.83,18.789,0.34%,162
+2022/10/26,22.13,22.506,22.12,22.506,19.37,3.10%,4926
+2022/10/27,22.3,22.3,22.255,22.255,19.155,-1.12%,415
+2022/10/28,21.705,21.705,21.705,21.705,18.681,-2.47%,12
+2022/10/31,21.32,21.32,21.32,21.32,18.35,-1.77%,1
+2022/11/1,21.82,22.1,21.82,22.1,19.021,3.66%,1395
+2022/11/2,22.11,22.128,22.11,22.115,19.034,0.07%,11278
+2022/11/3,21.58,21.741,21.58,21.741,18.712,-1.69%,1407
+2022/11/4,23.059,23.059,23.059,23.059,19.846,6.06%,6
+2022/11/7,22.75,22.86,22.62,22.796,19.62,-1.14%,2647
+2022/11/8,22.81,23.11,22.81,23.042,19.832,1.08%,5024
+2022/11/9,23.37,23.37,23.03,23.03,19.821,-0.05%,202
+2022/11/10,23.6,23.641,23.6,23.64,20.346,2.65%,372
+2022/11/11,24.82,24.82,24.814,24.814,21.357,4.97%,103
+2022/11/14,25.085,25.11,25.075,25.075,21.581,1.05%,74025
+2022/11/15,25.1,25.31,25.1,25.19,21.68,0.46%,364
+2022/11/16,24.98,24.98,24.11,24.26,20.88,-3.69%,73847
+2022/11/17,23.73,23.747,23.67,23.72,20.415,-2.23%,404
+2022/11/18,23.8,23.8,23.695,23.695,20.394,-0.11%,1008
+2022/11/21,23.267,23.267,23.267,23.267,20.026,-1.81%,15
+2022/11/22,23.581,23.69,23.581,23.69,20.389,1.82%,478
+2022/11/23,23.585,23.585,23.585,23.585,20.299,-0.44%,18
+2022/11/25,23.445,23.445,23.445,23.445,20.179,-0.59%,18
+2022/11/28,23.378,23.378,23.378,23.378,20.121,-0.29%,32
+2022/11/29,23.8,23.8,23.8,23.8,20.484,1.81%,11
+2022/11/30,24.55,24.55,24.55,24.55,21.129,3.15%,10
+2022/12/1,25.07,25.07,24.76,24.78,21.328,0.94%,9212
+2022/12/2,24.92,25.325,24.92,25.325,21.797,2.20%,412
+2022/12/5,25.35,25.355,25.053,25.053,21.562,-1.07%,652
+2022/12/6,25.31,25.31,25.258,25.258,21.739,0.82%,111
+2022/12/7,25.877,25.877,25.877,25.877,22.272,2.45%,24
+2022/12/8,25.594,25.594,25.594,25.594,22.028,-1.09%,44
+2022/12/9,25.555,25.555,25.358,25.358,21.825,-0.92%,109
+2022/12/12,25.39,25.45,25.273,25.285,21.762,-0.29%,6043
+2022/12/13,25.65,25.65,25.293,25.293,21.769,0.03%,623
+2022/12/14,25.27,25.27,25.22,25.22,21.706,-0.29%,303
+2022/12/15,25.288,25.288,24.7,24.705,21.263,-2.04%,2332
+2022/12/16,24.81,24.83,24.46,24.46,21.205,-0.99%,6001
+2022/12/19,24.2,24.2,24.06,24.06,20.858,-1.64%,241
+2022/12/20,24.76,24.76,24.487,24.487,21.228,1.77%,356
+2022/12/21,24.763,24.763,24.763,24.763,21.468,1.13%,48
+2022/12/22,24.499,24.52,24.36,24.465,21.209,-1.20%,768
+2022/12/23,24.74,24.74,24.74,24.74,21.448,1.12%,215
+2022/12/27,24.805,24.805,24.805,24.805,21.504,0.26%,62
+2022/12/28,24.955,24.955,24.955,24.955,21.634,0.60%,4
+2022/12/29,24.975,24.975,24.975,24.975,21.651,0.08%,114
+2022/12/30,24.77,24.77,24.69,24.758,21.463,-0.87%,1084
+2023/1/3,25.23,25.3,24.75,24.948,21.628,0.77%,5868
+2023/1/4,24.92,24.92,24.11,24.16,20.945,-3.16%,17046
+2023/1/5,24.03,24.03,24.03,24.03,20.832,-0.54%,82
+2023/1/6,24.191,24.627,24.191,24.627,21.35,2.48%,2051
+2023/1/9,24.939,24.939,24.939,24.939,21.62,1.27%,2051
+2023/1/10,25.035,25.159,25.03,25.159,21.811,0.88%,975
+2023/1/11,25.2,25.29,25.2,25.227,21.87,0.27%,1084
+2023/1/12,25.352,25.87,25.352,25.825,22.388,2.37%,1228
+2023/1/13,25.94,26.03,25.905,25.985,22.527,0.62%,1734
+2023/1/17,25.99,26.011,25.99,26.011,22.549,0.10%,7622
+2023/1/18,26.45,26.45,26.2,26.31,22.809,1.15%,655
+2023/1/19,26.48,26.48,26.48,26.48,22.956,0.65%,33
+2023/1/20,26.438,26.44,26.388,26.388,22.876,-0.35%,5718
+2023/1/23,26.433,26.433,26.411,26.425,22.908,0.14%,2367
+2023/1/24,26.45,26.642,26.42,26.642,23.096,0.82%,2746
+2023/1/25,26.754,26.754,26.754,26.754,23.193,0.42%,106
+2023/1/26,26.75,26.855,26.75,26.855,23.281,0.38%,452
+2023/1/27,26.342,26.54,26.342,26.54,23.008,-1.17%,5190
+2023/1/30,26.5,26.51,26.365,26.365,22.857,-0.66%,8721
+2023/1/31,26.707,26.707,26.707,26.707,23.153,1.30%,83
+2023/2/1,26.29,26.37,26.05,26.27,22.774,-1.64%,16029
+2023/2/2,26.08,26.211,26.08,26.211,22.723,-0.22%,634
+2023/2/3,25.53,25.545,25.53,25.545,22.146,-2.54%,985
+2023/2/6,25.39,25.39,25.005,25.155,21.808,-1.53%,4829
+2023/2/7,25.31,25.351,25.31,25.351,21.977,0.78%,216
+2023/2/8,25.15,25.15,25.11,25.11,21.769,-0.95%,207
+2023/2/9,25.48,25.48,25.48,25.48,22.089,1.47%,928
+2023/2/10,24.84,24.84,24.796,24.796,21.496,-2.68%,186
+2023/2/13,24.8,24.8,24.785,24.785,21.487,-0.04%,4994
+2023/2/14,24.79,24.89,24.77,24.89,21.578,0.42%,2265
+2023/2/15,24.32,24.44,24.32,24.35,21.109,-2.17%,1395
+2023/2/16,24.749,24.749,24.749,24.749,21.455,1.64%,5
+2023/2/17,24.24,24.6,24.24,24.6,21.326,-0.60%,175
+2023/2/21,25.247,25.247,25.247,25.247,21.887,2.63%,115
+2023/2/22,24.927,24.927,24.927,24.927,21.609,-1.27%,45
+2023/2/23,24.281,24.348,24.281,24.348,21.108,-2.32%,335
+2023/2/24,23.65,23.809,23.65,23.809,20.64,-2.21%,669
+2023/2/27,24.22,24.22,24.22,24.22,20.997,1.73%,229
+2023/2/28,24.27,24.334,24.25,24.334,21.096,0.47%,1491
+2023/3/1,24.896,24.896,24.896,24.896,21.583,2.31%,56
+2023/3/2,24.295,24.295,24.295,24.295,21.062,-2.41%,12
+2023/3/3,24.375,24.375,24.375,24.375,21.131,0.33%,50
+2023/3/6,24.282,24.339,24.282,24.339,21.1,-0.15%,234
+2023/3/7,23.801,23.801,23.801,23.801,20.633,-2.21%,29
+2023/3/8,23.996,23.996,23.963,23.963,20.774,0.68%,119
+2023/3/9,23.68,23.68,23.68,23.68,20.529,-1.18%,6
+2023/3/10,23.58,23.71,23.468,23.468,20.344,-0.90%,4583
+2023/3/13,23.696,23.696,23.696,23.696,20.543,0.97%,66
+2023/3/14,23.6,23.646,23.6,23.646,20.499,-0.21%,697
+2023/3/15,22.99,23.137,22.99,23.137,20.058,-2.15%,3242
+2023/3/16,23.04,23.175,22.98,23.175,20.091,0.16%,1656
+2023/3/17,23.28,23.29,23.28,23.29,20.19,0.50%,465
+2023/3/20,23.23,23.33,23.23,23.33,20.225,0.17%,2552
+2023/3/21,23.314,23.314,23.314,23.314,20.211,-0.07%,6
+2023/3/22,23.505,23.505,23.505,23.505,20.377,0.82%,3
+2023/3/23,23.706,23.706,23.706,23.706,20.551,0.86%,47
+2023/3/24,23.81,23.875,23.81,23.875,20.698,0.71%,2843
+2023/3/27,24.05,24.05,24.05,24.05,20.849,0.73%,52
+2023/3/28,24.105,24.105,24.105,24.105,20.897,0.23%,246
+2023/3/29,24.147,24.147,24.147,24.147,20.934,0.17%,37
+2023/3/30,24.075,24.075,24.075,24.075,20.871,-0.30%,41
+2023/3/31,24.135,24.135,24.135,24.135,20.923,0.25%,38
+2023/4/3,23.82,23.865,23.82,23.865,20.689,-1.12%,462
+2023/4/4,23.582,23.59,23.582,23.59,20.451,-1.15%,435
+2023/4/5,23.398,23.398,23.398,23.398,20.284,-0.81%,94
+2023/4/6,23.545,23.545,23.545,23.545,20.412,0.63%,11
+2023/4/10,23.426,23.426,23.426,23.426,20.308,-0.51%,30
+2023/4/11,23.481,23.481,23.481,23.481,20.356,0.23%,81
+2023/4/12,23.81,23.81,23.59,23.695,20.542,0.91%,1172
+2023/4/13,24.17,24.17,24.026,24.026,20.829,1.40%,4070
+2023/4/14,24.43,24.43,24.214,24.214,20.992,0.78%,642
+2023/4/17,24.084,24.084,24.084,24.084,20.879,-0.54%,57
+2023/4/18,24.34,24.455,24.34,24.455,21.201,1.54%,832
+2023/4/19,24.44,24.44,24.37,24.37,21.127,-0.35%,2428
+2023/4/20,24.25,24.25,24.114,24.114,20.905,-1.05%,1871
+2023/4/21,23.79,23.841,23.74,23.841,20.668,-1.13%,5758
+2023/4/24,23.59,23.637,23.59,23.637,20.492,-0.86%,981
+2023/4/25,23.009,23.009,23.009,23.009,19.947,-2.66%,658
+2023/4/26,23.16,23.17,23.12,23.12,20.043,0.48%,8733
+2023/4/27,23.18,23.215,23.18,23.215,20.125,0.41%,2055
+2023/4/28,23.357,23.357,23.357,23.357,20.248,0.61%,2055
+2023/5/1,23.47,23.63,23.44,23.535,20.403,0.76%,2659
+2023/5/2,23.474,23.474,23.362,23.362,20.253,-0.74%,4932
+2023/5/3,23.176,23.176,23.176,23.176,20.092,-0.80%,4932
+2023/5/4,23.05,23.05,23.05,23.05,19.983,-0.54%,4
+2023/5/5,23.358,23.358,23.358,23.358,20.25,1.34%,120
+2023/5/8,23.3,23.42,23.3,23.42,20.303,0.27%,385
+2023/5/9,23.2,23.2,23.2,23.2,20.112,-0.94%,385
+2023/5/10,22.88,22.88,22.709,22.709,19.687,-2.12%,3001
+2023/5/11,22.16,22.16,22.025,22.025,19.094,-3.01%,2191
+2023/5/12,22.215,22.215,22.215,22.215,19.259,0.86%,143
+2023/5/15,22.2,22.232,22.2,22.232,19.273,0.08%,158
+2023/5/16,21.88,21.88,21.88,21.88,18.968,-1.58%,14
+2023/5/17,22.295,22.32,22.27,22.28,19.315,1.83%,986
+2023/5/18,21.935,21.935,21.935,21.935,19.016,-1.55%,186
+2023/5/19,22.17,22.17,22.17,22.17,19.219,1.07%,135
+2023/5/22,22,22,21.89,21.89,18.977,-1.26%,256
+2023/5/23,21.521,21.521,21.521,21.521,18.657,-1.69%,71
+2023/5/24,21.326,21.326,21.19,21.192,18.371,-1.53%,1047
+2023/5/25,21.298,21.298,21.298,21.298,18.463,0.50%,67
+2023/5/26,21.739,21.739,21.654,21.654,18.772,1.67%,777
+2023/5/30,21.48,21.52,21.31,21.52,18.656,-0.62%,13052
+2023/5/31,21.436,21.436,21.436,21.436,18.584,-0.39%,12
+2023/6/1,21.746,21.746,21.746,21.746,18.852,1.45%,1
+2023/6/2,21.69,21.75,21.69,21.75,18.856,0.02%,569
+2023/6/5,21.48,21.698,21.48,21.691,18.804,-0.27%,100
+2023/6/6,21.55,21.702,21.53,21.702,18.814,0.05%,5946
+2023/6/7,21.844,21.844,21.844,21.844,18.937,0.65%,33
+2023/6/8,22,22.029,22,22.029,19.098,0.85%,818
+2023/6/9,22.16,22.17,21.958,22.077,19.139,0.22%,1869
+2023/6/12,21.743,21.743,21.743,21.743,18.849,-1.51%,49
+2023/6/13,22.17,22.17,22.17,22.17,19.22,1.96%,3
+2023/6/14,22.53,22.53,22.53,22.53,19.532,1.62%,80
+2023/6/15,22.56,22.67,22.56,22.67,19.653,0.62%,5005
+2023/6/16,22.7,22.7,22.681,22.681,19.663,0.05%,164
+2023/6/20,22.29,22.35,22.28,22.28,19.315,-1.77%,1003
+2023/6/21,22,22.345,22,22.345,19.371,0.29%,238
+2023/6/22,22.235,22.235,22.235,22.235,19.276,-0.49%,40
+2023/6/23,21.66,21.91,21.66,21.91,18.994,-1.46%,351
+2023/6/26,21.579,21.579,21.579,21.579,18.707,-1.51%,51
+2023/6/27,21.821,21.821,21.821,21.821,18.917,1.12%,99
+2023/6/28,21.96,21.96,21.549,21.549,18.682,-1.25%,464
+2023/6/29,21.43,21.43,21.43,21.43,18.578,-0.55%,22
+2023/6/30,21.92,21.92,21.615,21.615,18.738,0.86%,180
+2023/7/3,21.88,21.88,21.684,21.684,18.798,0.32%,464
+2023/7/5,21.625,21.625,21.625,21.625,18.747,-0.27%,27
+2023/7/6,21.584,21.584,21.584,21.584,18.712,-0.19%,4
+2023/7/7,21.615,21.615,21.615,21.615,18.739,0.14%,6
+2023/7/10,21.62,21.679,21.62,21.679,18.794,0.30%,716
+2023/7/11,21.7,21.71,21.64,21.675,18.791,-0.02%,1702
+2023/7/12,22.273,22.273,22.273,22.273,19.309,2.76%,135
+2023/7/13,22.62,22.65,22.62,22.646,19.632,1.67%,1848
+2023/7/14,22.59,22.6,22.545,22.545,19.545,-0.45%,1643
+2023/7/17,22.16,22.185,22.16,22.185,19.233,-1.60%,100
+2023/7/18,22.03,22.03,21.99,22.03,19.098,-0.70%,1025
+2023/7/19,21.875,21.875,21.875,21.875,18.964,-0.70%,1
+2023/7/20,21.981,22.015,21.981,22.015,19.085,0.64%,437
+2023/7/21,21.98,21.98,21.98,21.98,19.055,-0.16%,437
+2023/7/24,22.21,22.21,22.21,22.21,19.254,1.05%,100
+2023/7/25,22.72,22.72,22.72,22.72,19.696,2.30%,13
+2023/7/26,22.52,22.52,22.415,22.415,19.432,-1.34%,5072
+2023/7/27,22.29,22.29,22.29,22.29,19.324,-0.56%,108
+2023/7/28,22.675,22.675,22.675,22.675,19.658,1.73%,52
+2023/7/31,22.94,23.143,22.93,23.143,20.063,2.06%,537
+2023/8/1,22.82,22.82,22.73,22.776,19.745,-1.59%,1896
+2023/8/2,22.334,22.334,22.334,22.334,19.362,-1.94%,47
+2023/8/3,22.515,22.535,22.515,22.535,19.536,0.90%,324
+2023/8/4,22.383,22.383,22.383,22.383,19.404,-0.67%,30
+2023/8/7,22.308,22.308,22.308,22.308,19.339,-0.34%,35
+2023/8/8,22.38,22.38,22.015,22.015,19.085,-1.31%,3124
+2023/8/9,22.15,22.23,22.045,22.045,19.111,0.14%,13350
+2023/8/10,21.97,21.978,21.83,21.895,18.981,-0.68%,1901
+2023/8/11,21.695,21.695,21.695,21.695,18.807,-0.91%,60
+2023/8/14,21.49,21.49,21.472,21.476,18.618,-1.01%,3310
+2023/8/15,21.12,21.325,21.12,21.325,18.487,-0.70%,172
+2023/8/16,21.19,21.225,21.19,21.225,18.4,-0.47%,1997
+2023/8/17,21.394,21.394,21.394,21.394,18.547,0.80%,20
+2023/8/18,21.42,21.42,21.42,21.42,18.569,0.12%,8
+2023/8/21,21.485,21.485,21.485,21.485,18.626,0.30%,31
+2023/8/22,21.742,21.742,21.742,21.742,18.848,1.20%,1
+2023/8/23,22.04,22.04,21.9,21.955,19.033,0.98%,1224
+2023/8/24,21.77,21.802,21.77,21.802,18.901,-0.70%,183
+2023/8/25,21.72,21.8,21.72,21.8,18.899,-0.01%,2031
+2023/8/28,21.83,21.94,21.83,21.89,18.977,0.41%,27021
+2023/8/29,22.02,22.02,22.02,22.02,19.089,0.59%,66
+2023/8/30,22.095,22.1,22.04,22.1,19.159,0.36%,1591
+2023/8/31,22.54,22.54,21.99,22.002,19.074,-0.44%,2298
+2023/9/1,22.396,22.396,22.396,22.396,19.415,1.79%,84
+2023/9/5,22.199,22.199,22.199,22.199,19.245,-0.88%,67
+2023/9/6,22.1,22.1,21.96,22.025,19.094,-0.78%,1624
+2023/9/7,22.012,22.012,22.012,22.012,19.083,-0.06%,31
+2023/9/8,21.71,21.733,21.71,21.733,18.84,-1.27%,747
+2023/9/11,22.15,22.155,22.15,22.155,19.206,1.94%,1639
+2023/9/12,21.969,21.969,21.969,21.969,19.046,-0.84%,75
+2023/9/13,22.087,22.087,22.087,22.087,19.148,0.54%,46
+2023/9/14,22.28,22.28,22.261,22.261,19.299,0.79%,1024
+2023/9/15,22.07,22.07,21.91,21.93,19.012,-1.49%,13253
+2023/9/18,22.085,22.085,22.085,22.085,19.146,0.71%,147
+2023/9/19,21.98,21.98,21.98,21.98,19.055,-0.48%,20
+2023/9/20,22.12,22.12,22.062,22.062,19.126,0.37%,2230
+2023/9/21,21.777,21.777,21.777,21.777,18.879,-1.29%,49
+2023/9/22,21.925,21.925,21.925,21.925,19.007,0.68%,33
+2023/9/25,21.74,21.8,21.71,21.78,18.881,-0.66%,979
+2023/9/26,21.69,21.69,21.69,21.69,18.803,-0.41%,56
+2023/9/27,21.655,21.655,21.655,21.655,18.773,-0.16%,57
+2023/9/28,22.11,22.115,22.02,22.115,19.172,2.12%,863
+2023/9/29,22.363,22.363,22.363,22.363,19.387,1.12%,94
+2023/10/2,22.01,22.04,21.97,22.02,19.089,-1.53%,2095
+2023/10/3,21.695,21.695,21.695,21.695,18.808,-1.48%,42
+2023/10/4,21.44,21.44,21.44,21.44,18.587,-1.18%,179
+2023/10/5,21.42,21.42,21.335,21.335,18.495,-0.49%,158
+2023/10/6,21.52,21.52,21.52,21.52,18.656,0.87%,53
+2023/10/9,21.69,21.69,21.69,21.69,18.803,0.79%,25
+2023/10/10,21.42,21.42,21.42,21.42,18.569,-1.24%,1
+2023/10/11,21.33,21.33,21.33,21.33,18.492,-0.42%,5
+2023/10/12,21.23,21.23,21.23,21.23,18.405,-0.47%,27
+2023/10/13,21.1,21.16,21.1,21.16,18.344,-0.33%,174
+2023/10/16,21.173,21.173,21.173,21.173,18.356,0.06%,46
+2023/10/17,21.155,21.155,21.155,21.155,18.34,-0.09%,28
+2023/10/18,21.19,21.19,21.19,21.19,18.37,0.17%,20
+2023/10/19,21.21,21.21,21.21,21.21,18.387,0.09%,20
+2023/10/20,21.08,21.18,21.045,21.101,18.293,-0.51%,7060
+2023/10/23,21.11,21.129,21.1,21.129,18.317,0.13%,1328
+2023/10/24,21.1,21.32,21.1,21.3,18.465,0.81%,11204
+2023/10/25,21.29,21.29,21.29,21.29,18.456,-0.05%,2
+2023/10/26,21.17,21.17,21.17,21.17,18.353,-0.56%,1
+2023/10/27,21.464,21.464,21.464,21.464,18.608,1.39%,190
+2023/10/30,21.65,21.65,21.62,21.62,18.742,0.73%,239
+2023/10/31,21.429,21.429,21.429,21.429,18.578,-0.88%,20
+2023/11/1,21.529,21.529,21.529,21.529,18.664,0.47%,5
+2023/11/2,21.56,21.56,21.547,21.547,18.679,0.08%,740
+2023/11/3,21.7,21.7,21.7,21.7,18.812,0.71%,22
+2023/11/6,21.65,21.92,21.65,21.92,19.003,1.01%,540
+2023/11/7,21.85,21.91,21.85,21.85,18.942,-0.32%,367
+2023/11/8,21.785,21.785,21.785,21.785,18.886,-0.30%,75
+2023/11/9,21.655,21.655,21.655,21.655,18.773,-0.60%,34
+2023/11/10,21.375,21.375,21.375,21.375,18.53,-1.29%,41
+2023/11/13,21.53,21.53,21.53,21.53,18.665,0.73%,34
+2023/11/14,21.685,21.685,21.685,21.685,18.799,0.72%,17
+2023/11/15,21.86,21.86,21.811,21.855,18.946,0.78%,635
+2023/11/16,21.58,21.615,21.58,21.615,18.738,-1.10%,780
+2023/11/17,21.708,21.708,21.708,21.708,18.819,0.43%,97
+2023/11/20,21.92,21.92,21.877,21.9,18.985,0.88%,723
+2023/11/21,21.886,21.886,21.886,21.886,18.973,-0.06%,117
+2023/11/22,21.565,21.565,21.565,21.565,18.695,-1.47%,1
+2023/11/24,21.65,21.65,21.65,21.65,18.769,0.39%,114
+2023/11/27,21.46,21.46,21.46,21.46,18.604,-0.88%,69
+2023/11/28,21.693,21.693,21.693,21.693,18.806,1.09%,2
+2023/11/29,21.65,21.65,21.65,21.65,18.769,-0.20%,45
+2023/11/30,21.58,21.58,21.524,21.524,18.659,-0.58%,352
+2023/12/1,21.68,21.75,21.68,21.75,18.855,1.05%,23422
+2023/12/4,21.33,21.33,21.33,21.33,18.492,-1.93%,56
+2023/12/5,21.106,21.106,21.106,21.106,18.297,-1.05%,108
+2023/12/6,21.12,21.17,20.85,20.85,18.075,-1.21%,4864
+2023/12/7,21.042,21.042,21.037,21.037,18.237,0.90%,150
+2023/12/8,21.115,21.115,21.115,21.115,18.305,0.37%,202
+2023/12/11,20.93,20.993,20.915,20.993,18.199,-0.58%,1037
+2023/12/12,20.931,21.025,20.931,21.015,18.218,0.10%,309
+2023/12/13,21,21.21,21,21.21,18.387,0.93%,24473
+2023/12/14,21.59,21.59,21.59,21.59,18.717,1.79%,671
+2023/12/15,21.08,21.08,21,21.041,18.869,-2.54%,899
+2023/12/18,20.995,20.995,20.995,20.995,18.828,-0.22%,1
+2023/12/19,21.22,21.28,21.161,21.161,18.977,0.79%,1221
+2023/12/20,21.3,21.3,21.074,21.074,18.899,-0.41%,1444
+2023/12/21,21.2,21.23,21.1,21.156,18.972,0.39%,1879
+2023/12/22,21.35,21.359,21.35,21.359,19.155,0.96%,263
+2023/12/26,21.31,21.395,21.3,21.395,19.187,0.17%,407
+2023/12/27,21.37,21.73,21.37,21.73,19.487,1.57%,2233
+2023/12/28,21.62,21.62,21.561,21.561,19.336,-0.78%,653
+2023/12/29,21.585,21.611,21.585,21.611,19.38,0.23%,291
+2024/1/2,21.29,21.34,21.26,21.26,19.066,-1.62%,1762
+2024/1/3,21.2,21.2,21.2,21.2,19.012,-0.28%,57
+2024/1/4,20.991,20.991,20.991,20.991,18.824,-0.99%,236
+2024/1/5,20.919,20.919,20.919,20.919,18.76,-0.34%,100
+2024/1/8,20.791,20.791,20.791,20.791,18.645,-0.61%,152
+2024/1/9,20.682,20.682,20.651,20.675,18.541,-0.56%,1022
+2024/1/10,20.74,20.74,20.74,20.74,18.6,0.31%,141
+2024/1/11,20.81,20.81,20.797,20.797,18.65,0.27%,147
+2024/1/12,20.8,20.8,20.58,20.58,18.456,-1.04%,383
+2024/1/16,20.65,20.69,20.65,20.69,18.555,0.53%,303
+2024/1/17,20.395,20.395,20.395,20.395,18.29,-1.43%,75
+2024/1/18,20.4,20.431,20.305,20.431,18.322,0.18%,1308
+2024/1/19,20.52,20.52,20.52,20.52,18.402,0.44%,75
+2024/1/22,20.38,20.38,20.38,20.38,18.277,-0.68%,14
+2024/1/23,20.865,20.865,20.865,20.865,18.712,2.38%,264
+2024/1/24,21.14,21.14,21.14,21.14,18.958,1.32%,264
+2024/1/25,21.189,21.189,21.166,21.166,18.981,0.12%,999
+2024/1/26,21.21,21.21,21.17,21.17,18.985,0.02%,7824
+2024/1/29,21.165,21.165,21.165,21.165,18.981,-0.02%,56
+2024/1/30,21.28,21.309,21.28,21.292,19.095,0.60%,510
+2024/1/31,21.09,21.155,21.09,21.155,18.971,-0.64%,306
+2024/2/1,20.895,20.895,20.895,20.895,18.739,-1.23%,104
+2024/2/2,20.785,20.785,20.785,20.785,18.64,-0.53%,4
+2024/2/5,20.473,20.495,20.473,20.495,18.38,-1.40%,230
+2024/2/6,20.58,20.6,20.561,20.58,18.456,0.41%,6288
+2024/2/7,20.402,20.445,20.402,20.445,18.335,-0.66%,260
+2024/2/8,20.29,20.29,20.29,20.29,18.196,-0.76%,136
+2024/2/9,20.145,20.18,20.145,20.145,18.066,-0.71%,13467
+2024/2/12,20.291,20.291,20.291,20.291,18.197,0.72%,66
+2024/2/13,20.255,20.255,20.255,20.255,18.165,-0.18%,55
+2024/2/14,20.3,20.3,20.3,20.3,18.205,0.22%,36
+2024/2/15,20.461,20.5,20.461,20.465,18.353,0.81%,3226
+2024/2/16,20.6,20.6,20.6,20.6,18.474,0.66%,9
+2024/2/20,20.73,20.74,20.71,20.71,18.572,0.53%,24642
+2024/2/21,20.878,20.878,20.864,20.864,18.711,0.74%,613
+2024/2/22,20.95,20.95,20.95,20.95,18.788,0.41%,36
+2024/2/23,20.935,20.935,20.935,20.935,18.774,-0.07%,36
+2024/2/26,20.86,20.87,20.765,20.765,18.622,-0.81%,21026
+2024/2/27,20.909,20.95,20.909,20.94,18.779,0.84%,31517
+2024/2/28,20.915,20.933,20.915,20.918,18.759,-0.11%,338
+2024/2/29,21,21,21,21,18.833,0.39%,167
+2024/3/1,21.01,21.12,21.01,21.12,18.94,0.57%,2767
+2024/3/4,21.18,21.18,21.136,21.136,18.954,0.08%,8905
+2024/3/5,21.065,21.065,21.06,21.06,18.886,-0.36%,334
+2024/3/6,21.245,21.245,21.16,21.18,18.994,0.57%,4356
+2024/3/7,21.42,21.47,21.42,21.452,19.238,1.28%,1789
+2024/3/8,21.36,21.42,21.354,21.38,19.174,-0.34%,13568
+2024/3/11,21.54,21.65,21.54,21.65,19.416,1.26%,4160
+2024/3/12,21.71,21.71,21.54,21.71,19.47,0.28%,5269
+2024/3/13,21.912,21.925,21.905,21.905,19.644,0.90%,841
+2024/3/14,21.7,21.85,21.7,21.78,19.532,-0.57%,8002
+2024/3/15,21.94,21.97,21.94,21.97,19.703,0.87%,2356
+2024/3/18,22.1,22.1,21.83,21.896,19.636,-0.34%,69568
+2024/3/19,21.64,21.647,21.58,21.587,19.359,-1.41%,2926
+2024/3/20,21.686,21.81,21.637,21.791,19.542,0.95%,2937
+2024/3/21,21.86,21.87,21.72,21.8,19.55,0.04%,2744
+2024/3/22,21.58,21.58,21.43,21.5,19.281,-1.38%,3276
+2024/3/25,21.55,21.57,21.54,21.56,19.335,0.28%,3321
+2024/3/26,21.34,21.34,21.31,21.31,19.111,-1.16%,1905
+2024/3/27,21.06,21.31,21.06,21.24,19.048,-0.33%,7291
+2024/3/28,21.315,21.43,21.315,21.43,19.218,0.89%,2669
+2024/4/1,21.54,21.64,21.54,21.57,19.344,0.65%,2088
+2024/4/2,21.9,21.9,21.68,21.746,19.502,0.82%,2913
+2024/4/3,21.91,22.39,21.9,22.359,20.051,2.82%,11168
+2024/4/4,22.53,22.65,22.49,22.54,20.214,0.81%,3609
+2024/4/5,22.63,22.68,22.55,22.655,20.317,0.51%,6140
+2024/4/8,22.84,22.9,22.68,22.9,20.537,1.08%,8678
+2024/4/9,23.09,23.1,22.9,23.015,20.64,0.50%,5980
+2024/4/10,22.91,23.14,22.8,23.13,20.743,0.50%,8113
+2024/4/11,23.03,23.03,22.791,22.9,20.537,-0.99%,6396
+2024/4/12,23.3,23.335,23,23.018,20.643,0.52%,5575
+2024/4/15,23.49,23.5,23.272,23.45,21.03,1.88%,5548
+2024/4/16,23.27,23.28,23.1,23.28,20.877,-0.72%,5198
+2024/4/17,23.67,23.68,23.47,23.51,21.083,0.99%,1412
+2024/4/18,23.58,23.99,23.58,23.905,21.438,1.68%,2380
+2024/4/19,24.38,24.55,24.32,24.434,21.912,2.21%,31461
+2024/4/22,24.2,24.47,24.2,24.33,21.819,-0.43%,6191
+2024/4/23,23.845,23.92,23.78,23.883,21.418,-1.84%,2906
+2024/4/24,24.07,24.135,23.94,23.94,21.47,0.24%,2749
+2024/4/25,24.12,24.225,24.08,24.181,21.685,1.01%,59593
+2024/4/26,24.44,24.44,24.06,24.206,21.708,0.10%,3231
+2024/4/29,24.52,24.63,24.41,24.596,22.057,1.61%,3945
+2024/4/30,24.23,24.38,24.195,24.28,21.774,-1.28%,3640
+2024/5/1,24.04,24.099,23.921,24.09,21.604,-0.78%,1509
+2024/5/2,23.983,23.983,23.94,23.966,21.492,-0.51%,595
+2024/5/3,24.138,24.24,24.1,24.206,21.707,1.00%,5659
+2024/5/6,24.38,24.51,24.37,24.4,21.882,0.80%,20932
+2024/5/7,24.32,24.44,24.32,24.345,21.832,-0.23%,1965
+2024/5/8,24.02,24.094,24.02,24.094,21.608,-1.03%,2323
+2024/5/9,24.09,24.29,24.09,24.29,21.783,0.81%,2622
+2024/5/10,24.41,24.41,24.305,24.357,21.843,0.28%,955
+2024/5/13,24.67,24.758,24.63,24.758,22.203,1.65%,3720
+2024/5/14,24.95,25.18,24.9,25.03,22.447,1.10%,325404
+2024/5/15,25.2,25.28,25.15,25.27,22.662,0.96%,3940
+2024/5/16,25.2,25.27,25.01,25.236,22.631,-0.13%,3804
+2024/5/17,25.89,26.07,25.842,26.068,23.378,3.30%,26349
+2024/5/20,26.21,26.281,26.1,26.281,23.569,0.82%,5388
+2024/5/21,26.727,26.79,26.36,26.493,23.759,0.81%,22054
+2024/5/22,26.06,26.06,25.37,25.44,22.814,-3.97%,18325
+2024/5/23,25.34,25.425,25.2,25.254,22.648,-0.73%,10193
+2024/5/24,25.361,25.361,25.315,25.315,22.702,0.24%,616
+2024/5/28,25.735,25.88,25.735,25.88,23.209,2.23%,1359
+2024/5/29,25.68,25.845,25.68,25.829,23.163,-0.20%,1757
+2024/5/30,25.25,25.25,25.07,25.218,22.615,-2.37%,2926
+2024/5/31,25.15,25.15,24.795,24.839,22.276,-1.50%,4375
+2024/6/3,24.91,24.91,24.831,24.865,22.299,0.10%,323843
+2024/6/4,24.48,24.54,24.404,24.422,21.901,-1.78%,26197
+2024/6/5,24.26,24.387,24.11,24.387,21.87,-0.14%,12923
+2024/6/6,24.48,24.58,24.38,24.554,22.019,0.68%,9227
+2024/6/7,23.81,23.89,23.624,23.624,21.186,-3.79%,11488
+2024/6/10,23.82,23.91,23.62,23.905,21.438,1.19%,20323
+2024/6/11,23.491,23.59,23.461,23.59,21.155,-1.32%,1561
+2024/6/12,23.755,23.9,23.755,23.799,21.343,0.89%,5130
+2024/6/13,23.91,23.91,23.43,23.615,21.178,-0.77%,17747
+2024/6/14,23.23,23.395,23.23,23.39,20.976,-0.95%,439615
+2024/6/17,23.22,23.295,23.201,23.295,20.891,-0.41%,1418
+2024/6/18,23.18,23.44,23.18,23.355,20.945,0.26%,2183
+2024/6/20,23.44,23.65,23.41,23.599,21.164,1.04%,3313
+2024/6/21,23.33,23.35,23.28,23.281,20.878,-1.35%,1125
+2024/6/24,23.48,23.48,23.23,23.232,20.834,-0.21%,5156
+2024/6/25,23.17,23.25,23.12,23.16,20.77,-0.31%,3159
+2024/6/26,23.33,23.33,23.2,23.289,20.885,0.56%,3688
+2024/6/27,23.241,23.27,23.24,23.24,20.841,-0.21%,1997
+2024/6/28,23.42,23.42,23.365,23.365,20.954,0.54%,775
+2024/7/1,23.69,23.69,23.443,23.443,21.024,0.33%,4123
+2024/7/2,23.69,23.69,23.36,23.371,20.959,-0.31%,1911
+2024/7/3,23.77,23.893,23.77,23.851,21.389,2.05%,2659
+2024/7/5,24.103,24.16,24.026,24.132,21.641,1.18%,6772
+2024/7/8,24.04,24.04,23.905,23.905,21.438,-0.94%,2715
+2024/7/9,23.82,23.82,23.59,23.69,21.245,-0.90%,4996
+2024/7/10,23.74,23.81,23.61,23.65,21.209,-0.17%,6165
+2024/7/11,23.55,23.64,23.45,23.45,21.029,-0.85%,8333
+2024/7/12,23.62,23.62,23.6,23.6,21.164,0.64%,1142
+2024/7/15,23.49,23.54,23.38,23.384,20.971,-0.92%,3459
+2024/7/16,23.14,23.16,23.02,23.12,20.734,-1.13%,4127
+2024/7/17,23.06,23.06,22.84,22.857,20.498,-1.14%,4200
+2024/7/18,22.68,22.68,22.43,22.441,20.125,-1.82%,17558
+2024/7/19,22.25,22.25,22.2,22.2,19.909,-1.07%,1461
+2024/7/22,21.83,21.958,21.83,21.95,19.685,-1.13%,18980
+2024/7/23,21.74,21.782,21.74,21.77,19.523,-0.82%,1821
+2024/7/24,21.67,21.67,21.5,21.534,19.311,-1.08%,7383
+2024/7/25,21.51,21.554,21.5,21.554,19.329,0.09%,1729
+2024/7/26,21.55,21.63,21.5,21.545,19.321,-0.04%,4593
+2024/7/29,21.43,21.43,21.33,21.37,19.165,-0.81%,5906
+2024/7/30,21.19,21.421,21.19,21.421,19.211,0.24%,629
+2024/7/31,22.04,22.05,21.83,21.971,19.703,2.57%,7610
+2024/8/1,21.49,21.59,21.49,21.51,19.29,-2.10%,2265
+2024/8/2,21.69,21.71,21.58,21.618,19.387,0.50%,4413
+2024/8/5,21.22,21.273,21.21,21.272,19.077,-1.60%,2208
+2024/8/6,21.25,21.425,21.24,21.398,19.19,0.59%,1800
+2024/8/7,21.1,21.1,21.01,21.05,18.878,-1.63%,1981
+2024/8/8,21.28,21.314,21.28,21.314,19.114,1.25%,492
+2024/8/9,21.65,21.65,21.52,21.545,19.321,1.08%,2210
+2024/8/12,21.78,21.78,21.71,21.749,19.505,0.95%,3013
+2024/8/13,21.55,21.685,21.55,21.68,19.443,-0.32%,1042
+2024/8/14,21.74,21.75,21.59,21.645,19.411,-0.16%,1213
+2024/8/15,22,22.1,21.99,22.01,19.738,1.69%,2535
+2024/8/16,21.98,22.12,21.98,22.12,19.837,0.50%,1951
+2024/8/19,22.3,22.47,22.3,22.456,20.138,1.52%,1305
+2024/8/20,22.53,22.554,22.5,22.54,20.214,0.37%,813
+2024/8/21,22.78,22.78,22.7,22.724,20.379,0.82%,289
+2024/8/22,22.6,22.61,22.496,22.496,20.174,-1.00%,2780
+2024/8/23,22.87,22.96,22.87,22.95,20.581,2.02%,2275
+2024/8/26,23,23.06,23,23.035,20.658,0.37%,25271
+2024/8/27,23.17,23.21,23.16,23.187,20.794,0.66%,3961
+2024/8/28,22.81,22.84,22.69,22.728,20.382,-1.98%,4477
+2024/8/29,22.67,22.71,22.65,22.661,20.322,-0.29%,7212
+2024/8/30,22.72,22.74,22.57,22.62,20.286,-0.18%,6439
+2024/9/3,22.16,22.24,21.98,22.15,19.864,-2.08%,8447
+2024/9/4,22.04,22.04,21.96,21.975,19.707,-0.79%,377
+2024/9/5,21.93,22.05,21.89,21.89,19.63,-0.39%,2245
+2024/9/6,21.84,21.84,21.55,21.589,19.361,-1.38%,832
+2024/9/9,21.75,21.827,21.65,21.827,19.575,1.10%,8672
+2024/9/10,21.6,21.64,21.6,21.631,19.398,-0.90%,884
+2024/9/11,21.776,22.06,21.776,22.054,19.778,1.96%,1656
+2024/9/12,22.24,22.35,22.24,22.327,20.023,1.24%,2521
+2024/9/13,22.47,22.65,22.47,22.56,20.232,1.04%,1611
+2024/9/16,23.02,23.02,22.84,22.86,20.5,1.33%,29971
+2024/9/17,22.81,22.88,22.77,22.798,20.445,-0.27%,6335
+2024/9/18,22.89,22.985,22.75,22.8,20.447,0.01%,10289
+2024/9/19,23.105,23.105,23.09,23.103,20.719,1.33%,930
+2024/9/20,22.95,22.95,22.836,22.858,20.499,-1.06%,850
+2024/9/23,22.915,22.96,22.915,22.927,20.561,0.30%,3004
+2024/9/24,23.63,23.68,23.59,23.679,21.236,3.28%,12561
+2024/9/25,23.69,23.69,23.52,23.58,21.146,-0.42%,5661
+2024/9/26,23.97,24.22,23.97,24.206,21.708,2.65%,10522
+2024/9/27,24.3,24.3,24.143,24.143,21.651,-0.26%,970
+2024/9/30,24.08,24.111,24.04,24.111,21.622,-0.13%,17269
+2024/10/1,24.4,24.47,24.29,24.38,21.864,1.12%,17558
+2024/10/2,24.69,24.833,24.67,24.833,22.27,1.86%,22282
+2024/10/3,24.37,24.37,24.11,24.31,21.801,-2.11%,12424
+2024/10/4,24.6,24.6,24.498,24.498,21.97,0.77%,1730
+2024/10/7,24.55,24.59,24.41,24.477,21.951,-0.09%,12000
+2024/10/8,23.9,23.9,23.83,23.896,21.43,-2.37%,14842
+2024/10/9,23.32,23.6,23.32,23.597,21.162,-1.25%,2585
+2024/10/10,23.72,23.87,23.72,23.87,21.406,1.16%,1527
+2024/10/11,24.2,24.235,24.2,24.235,21.734,1.53%,405
+2024/10/14,23.75,23.87,23.75,23.87,21.407,-1.51%,3797
+2024/10/15,23.64,23.68,23.495,23.51,21.084,-1.51%,103967
+2024/10/16,23.75,23.75,23.54,23.67,21.227,0.68%,26337
+2024/10/17,23.393,23.393,23.393,23.393,20.979,-1.17%,183
+2024/10/18,23.61,23.695,23.54,23.694,21.249,1.29%,3474
+2024/10/21,23.72,23.73,23.45,23.488,21.064,-0.87%,4436
+2024/10/22,23.79,23.79,23.65,23.76,21.308,1.16%,10473
+2024/10/23,23.61,23.66,23.61,23.66,21.218,-0.42%,1329
+2024/10/24,23.77,23.77,23.58,23.73,21.281,0.30%,2550
+2024/10/25,23.65,23.66,23.626,23.626,21.188,-0.44%,4007
+2024/10/28,23.5,23.65,23.5,23.65,21.209,0.10%,1976
+2024/10/29,23.52,23.57,23.52,23.555,21.124,-0.40%,1196
+2024/10/30,23.371,23.371,23.371,23.371,20.959,-0.78%,131
+2024/10/31,23.4,23.4,23.254,23.329,20.921,-0.18%,3245
+2024/11/1,23.32,23.37,23.32,23.34,20.931,0.05%,4448
+2024/11/4,23.49,23.56,23.49,23.538,21.108,0.85%,677
+2024/11/5,23.8,23.81,23.8,23.81,21.353,1.16%,820
+2024/11/6,23.03,23.18,22.9,23.046,20.667,-3.21%,5701
+2024/11/7,23.83,23.92,23.78,23.86,21.398,3.53%,30408
+2024/11/8,23.49,23.49,23.22,23.289,20.886,-2.39%,23029
+2024/11/11,23.04,23.04,22.92,22.964,20.594,-1.40%,4818
+2024/11/12,22.74,22.74,22.635,22.704,20.361,-1.13%,20263
+2024/11/13,22.45,22.51,22.433,22.433,20.118,-1.19%,18789
+2024/11/14,22.38,22.38,22.38,22.38,20.07,-0.24%,664
+2024/11/15,22.83,22.83,22.64,22.64,20.304,1.16%,1583
+2024/11/18,22.74,22.78,22.7,22.7,20.357,0.27%,4528
+2024/11/19,22.85,22.94,22.83,22.934,20.567,1.03%,11281
+2024/11/20,23.02,23.02,22.875,22.875,20.514,-0.26%,1186
+2024/11/21,22.89,22.89,22.8,22.815,20.461,-0.26%,24603
+2024/11/22,22.78,22.8,22.747,22.765,20.416,-0.22%,1398
+2024/11/25,22.98,23.032,22.98,23.032,20.655,1.17%,1748
+2024/11/26,22.93,22.93,22.835,22.874,20.513,-0.69%,749
+2024/11/27,22.9,23,22.9,22.998,20.625,0.54%,63821
+2024/11/29,22.96,22.964,22.96,22.964,20.594,-0.15%,2070
+2024/12/2,22.86,22.905,22.83,22.905,20.541,-0.26%,4544
+2024/12/3,23.079,23.127,23.079,23.127,20.74,0.97%,1037
+2024/12/4,23.15,23.185,23.15,23.185,20.792,0.25%,628
+2024/12/5,23.23,23.23,23.12,23.22,20.824,0.15%,18416
+2024/12/6,23.14,23.14,23.026,23.026,20.649,-0.84%,797
+2024/12/9,23.34,23.34,23.14,23.175,20.783,0.65%,17416
+2024/12/10,23.143,23.225,23.143,23.225,20.828,0.22%,2399
+2024/12/11,23.128,23.128,23.128,23.128,20.741,-0.42%,120
+2024/12/12,23.13,23.13,23.074,23.097,20.713,-0.13%,2793
+2024/12/13,22.925,23,22.92,22.984,20.612,-0.49%,1875
+2024/12/16,23.08,23.08,22.76,22.79,20.438,-0.84%,35041
+2024/12/17,22.52,22.58,22.51,22.51,20.187,-1.23%,5034
+2024/12/18,22.5,22.53,22.25,22.307,20.005,-0.90%,17331
+2024/12/19,20.04,20.04,19.889,19.957,19.957,-10.53%,5477
+2024/12/20,20.01,20.13,19.99,20.099,20.099,0.71%,10273
+2024/12/23,20.06,20.14,20.02,20.12,20.12,0.10%,7011
+2024/12/24,20.265,20.265,20.265,20.265,20.265,0.72%,52
+2024/12/26,20.291,20.359,20.291,20.34,20.34,0.37%,14067
+2024/12/27,20.32,20.38,20.205,20.3,20.3,-0.20%,67277
+2024/12/30,20.28,20.28,20.201,20.201,20.201,-0.49%,16542
+2024/12/31,20.02,20.06,19.97,20.025,20.025,-0.87%,2459
+2025/1/2,19.9,19.94,19.82,19.82,19.82,-1.02%,8606
+2025/1/3,19.78,19.83,19.769,19.81,19.81,-0.05%,2827
+2025/1/6,19.92,19.94,19.92,19.94,19.94,0.66%,319
+2025/1/7,20.14,20.14,20.02,20.037,20.037,0.49%,32183
+2025/1/8,20.13,20.18,20.07,20.15,20.15,0.56%,14477
+2025/1/10,20.55,20.58,20.42,20.453,20.453,1.50%,10688
+2025/1/13,20.4,20.56,20.4,20.46,20.46,0.03%,10096
+2025/1/14,20.56,20.612,20.56,20.612,20.612,0.74%,226
+2025/1/15,20.733,20.733,20.733,20.733,20.733,0.59%,98
+2025/1/16,20.885,20.917,20.885,20.917,20.917,0.89%,181
+2025/1/17,21.03,21.03,20.976,20.976,20.976,0.28%,1552
+2025/1/21,20.91,20.91,20.788,20.86,20.86,-0.55%,17123
+2025/1/22,20.72,20.77,20.64,20.647,20.647,-1.02%,1717
+2025/1/23,20.501,20.605,20.501,20.601,20.601,-0.22%,4944
+2025/1/24,20.56,20.575,20.544,20.544,20.544,-0.28%,408
+2025/1/27,20.48,20.48,20.36,20.403,20.403,-0.69%,1639
+2025/1/28,20.32,20.33,20.24,20.269,20.269,-0.66%,7272
+2025/1/29,20.4,20.42,20.4,20.42,20.42,0.74%,1494
+2025/1/30,20.53,20.58,20.48,20.48,20.48,0.29%,1658
+2025/1/31,20.22,20.33,20.22,20.22,20.22,-1.27%,7852
+2025/2/3,20.33,20.48,20.23,20.48,20.48,1.29%,5147
+2025/2/4,20.51,20.642,20.51,20.622,20.622,0.69%,32820
+2025/2/5,20.6,20.79,20.6,20.77,20.77,0.72%,12650
+2025/2/6,20.82,20.886,20.82,20.886,20.886,0.56%,972
+2025/2/7,21.1,21.23,21.09,21.22,21.22,1.60%,164525
+2025/2/10,21.3,21.39,21.274,21.385,21.385,0.78%,12210
+2025/2/11,20.96,21.08,20.96,21.08,21.08,-1.43%,3716
+2025/2/12,21.07,21.26,21.06,21.234,21.234,0.73%,12824
+2025/2/13,21.17,21.36,21.17,21.36,21.36,0.59%,5400
+2025/2/14,21.33,21.345,21.13,21.13,21.13,-1.08%,7665
+2025/2/18,21.16,21.185,21.05,21.185,21.185,0.26%,4427
+2025/2/19,21.19,21.2,21.151,21.175,21.175,-0.05%,1258
+2025/2/20,21.45,21.46,21.39,21.447,21.447,1.28%,3030
+2025/2/21,21.41,21.41,21.22,21.245,21.245,-0.94%,95265
+2025/2/24,21.11,21.11,20.959,20.959,20.959,-1.35%,3495
+2025/2/25,20.91,20.949,20.876,20.876,20.876,-0.40%,1512
+2025/2/26,20.95,20.95,20.941,20.941,20.941,0.31%,1684
+2025/2/27,21.033,21.033,21.033,21.033,21.033,0.44%,121
+2025/2/28,20.82,20.835,20.805,20.835,20.835,-0.94%,5913
+2025/3/3,21.11,21.11,21.015,21.07,21.07,1.13%,1269
+2025/3/4,21.16,21.16,21,21.036,21.036,-0.16%,3934
+2025/3/5,21.49,21.624,21.49,21.624,21.624,2.80%,1852
+2025/3/6,21.81,21.84,21.76,21.81,21.81,0.86%,7988
+2025/3/7,21.66,21.66,21.56,21.571,21.571,-1.10%,1271
+2025/3/10,21.59,21.611,21.444,21.444,21.444,-0.59%,8352
+2025/3/11,21.71,21.87,21.71,21.835,21.835,1.82%,1999
+2025/3/12,22.02,22.02,21.976,21.976,21.976,0.65%,309
+2025/3/13,21.89,22.12,21.89,22.097,22.097,0.55%,22420
+2025/3/14,22.05,22.1,21.97,22.011,22.011,-0.39%,15499
+2025/3/17,21.94,22.12,21.94,22.12,22.12,0.50%,31866
+2025/3/18,22.04,22.13,22.04,22.123,22.123,0.01%,4758
+2025/3/19,22.268,22.33,22.231,22.311,22.311,0.85%,8731
+2025/3/20,22.205,22.35,22.171,22.34,22.34,0.13%,2181
+2025/3/21,22.05,22.126,22.04,22.126,22.126,-0.96%,10447
+2025/3/24,22.22,22.22,22.091,22.109,22.109,-0.08%,6495
+2025/3/25,22.35,22.35,22.315,22.35,22.35,1.09%,5107
+2025/3/26,22.53,22.53,22.36,22.44,22.44,0.40%,33111
+2025/3/27,22,22.07,22,22.04,22.04,-1.78%,6465
+2025/3/28,22.06,22.08,21.95,21.95,21.95,-0.41%,5735
+2025/3/31,21.73,21.74,21.615,21.715,21.715,-1.07%,9133
+2025/4/1,21.58,21.63,21.58,21.621,21.621,-0.43%,1586
+2025/4/2,21.515,21.553,21.491,21.553,21.553,-0.31%,986
+2025/4/3,20.97,21.07,20.901,20.901,20.901,-3.03%,3191
+2025/4/4,20.08,20.08,19.705,19.793,19.793,-5.30%,9417
+2025/4/7,19.44,19.87,19.29,19.421,19.421,-1.88%,6294
+2025/4/8,19.27,19.27,18.897,18.897,18.897,-2.70%,2556
+2025/4/9,19.1,19.75,19.04,19.645,19.645,3.96%,42097
+2025/4/10,19.55,19.603,19.5,19.603,19.603,-0.21%,6865
+2025/4/11,19.914,20.1,19.914,20.09,20.09,2.48%,865
+2025/4/14,20.11,20.359,20.11,20.344,20.344,1.26%,7396
+2025/4/15,20.32,20.32,20.2,20.227,20.227,-0.58%,8003
\ No newline at end of file
diff --git a/PanelTS/ETF/BDRY.csv b/PanelTS/ETF/BDRY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..98c2b38aca353a6b344ca2554d6d060a85dd1043
--- /dev/null
+++ b/PanelTS/ETF/BDRY.csv
@@ -0,0 +1,1777 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/3/23,25.52,25.52,24.101,24.101,24.101,-5.53%,204960
+2018/3/26,24.35,24.85,24.35,24.84,24.84,3.07%,102408
+2018/3/27,24.65,24.65,23.46,24.08,24.08,-3.06%,8522
+2018/3/28,23.9,23.9,23.1,23.38,23.38,-2.91%,2202
+2018/3/29,22.9,22.9,22.78,22.78,22.78,-2.57%,1089
+2018/4/2,24.46,24.46,22.95,23,23,0.97%,1902
+2018/4/3,22,22,21.25,21.25,21.25,-7.61%,2029
+2018/4/4,20.5,20.5,19,19.25,19.25,-9.41%,75936
+2018/4/5,20.25,20.439,20.2,20.25,20.25,5.19%,753
+2018/4/6,20.03,20.45,20.03,20.45,20.45,0.99%,3056
+2018/4/9,21.8,21.8,21.46,21.46,21.46,4.94%,221
+2018/4/10,21.5,21.5,21.5,21.5,21.5,0.19%,300
+2018/4/11,20.75,20.75,20.45,20.45,20.45,-4.88%,300
+2018/4/12,21,22.58,21,22.25,22.25,8.80%,11545
+2018/4/13,21.99,21.991,21.51,21.582,21.582,-3.00%,11473
+2018/4/16,20.5,20.5,20.25,20.25,20.25,-6.17%,1410
+2018/4/17,21.25,21.4,21.25,21.4,21.4,5.68%,586
+2018/4/18,22.45,22.5,22.25,22.27,22.27,4.07%,3555
+2018/4/19,21.5,21.82,21.5,21.81,21.81,-2.07%,6803
+2018/4/20,22.317,22.5,22.28,22.5,22.5,3.16%,915
+2018/4/23,22.7,22.7,22.7,22.7,22.7,0.89%,285
+2018/4/24,22.75,22.92,22.75,22.79,22.79,0.40%,525
+2018/4/25,22.75,22.75,22.75,22.75,22.75,-0.18%,175
+2018/4/26,22,22,22,22,22,-3.30%,100
+2018/4/27,21.5,21.75,21.5,21.75,21.75,-1.14%,245
+2018/4/30,21.5,21.5,21.5,21.5,21.5,-1.15%,118
+2018/5/1,21.75,22,21.75,21.76,21.76,1.21%,300
+2018/5/2,22.3,22.53,22.25,22.5,22.5,3.40%,5448
+2018/5/3,22.25,22.25,22.25,22.25,22.25,-1.11%,100
+2018/5/4,23.25,23.25,23,23,23,3.37%,229
+2018/5/7,23,23,23,23,23,0.00%,47
+2018/5/8,22.75,23.5,22.74,23.5,23.5,2.17%,2400
+2018/5/9,22.25,23.52,22.25,23.25,23.25,-1.06%,502
+2018/5/10,22.75,22.75,22.75,22.75,22.75,-2.15%,232
+2018/5/11,23.25,24,23.25,23.75,23.75,4.40%,4399
+2018/5/14,23.25,23.25,23,23.01,23.01,-3.12%,420
+2018/5/15,21.4,21.4,21.4,21.4,21.4,-7.00%,240
+2018/5/16,21,21,21,21,21,-1.87%,100
+2018/5/17,21,21,21,21,21,0.00%,20
+2018/5/18,21,21,21,21,21,0.00%,2
+2018/5/21,22.5,22.5,22.5,22.5,22.5,7.14%,258
+2018/5/22,21.25,21.25,21,21,21,-6.67%,207
+2018/5/23,20.5,20.5,20,20,20,-4.76%,912
+2018/5/24,19.5,19.5,19.5,19.5,19.5,-2.50%,1100
+2018/5/25,19.5,19.5,19.5,19.5,19.5,0.00%,0
+2018/5/29,19.25,19.25,18.732,18.732,18.732,-3.94%,1100
+2018/5/30,19.496,19.496,19.496,19.496,19.496,4.08%,100
+2018/5/31,19.46,20.499,19.46,20.237,20.237,3.80%,600
+2018/6/1,20.75,21,20.75,21,21,3.77%,200
+2018/6/4,21.25,21.25,21.246,21.246,21.246,1.17%,480
+2018/6/5,21.5,22.13,21.5,22.13,22.13,4.16%,600
+2018/6/6,22.5,22.5,22,22,22,-0.59%,620
+2018/6/7,22.01,22.01,21.916,21.97,21.97,-0.14%,1245
+2018/6/8,21.97,21.97,21.97,21.97,21.97,0.00%,76
+2018/6/11,21.97,21.97,21.97,21.97,21.97,0.00%,3
+2018/6/12,22.19,22.19,22.19,22.19,22.19,1.00%,100
+2018/6/13,22.477,22.477,22.07,22.254,22.254,0.29%,5529
+2018/6/14,22.532,22.532,22.532,22.532,22.532,1.25%,100
+2018/6/15,22.25,22.25,22.25,22.25,22.25,-1.25%,100
+2018/6/18,22.25,22.25,22.25,22.25,22.25,0.00%,0
+2018/6/19,21.35,21.35,21.3,21.3,21.3,-4.27%,434
+2018/6/20,20.703,20.794,20.703,20.794,20.794,-2.38%,402
+2018/6/21,21.395,21.4,21.395,21.4,21.4,2.91%,200
+2018/6/22,21.4,21.4,21.4,21.4,21.4,0.00%,100
+2018/6/25,21.4,21.4,21.4,21.4,21.4,0.00%,0
+2018/6/26,21.4,21.4,21.4,21.4,21.4,0.00%,50
+2018/6/27,21.04,21.04,21.04,21.04,21.04,-1.68%,100
+2018/6/28,21.43,21.58,21.43,21.58,21.58,2.57%,3977
+2018/6/29,22.04,22.04,22,22.04,22.04,2.13%,1423
+2018/7/2,22.03,22.035,21.842,21.842,21.842,-0.90%,300
+2018/7/3,21.995,21.995,21.995,21.995,21.995,0.70%,100
+2018/7/5,22.25,22.25,22.25,22.25,22.25,1.16%,103
+2018/7/6,22.64,22.67,22.585,22.67,22.67,1.89%,1000
+2018/7/9,22.02,22.02,22.02,22.02,22.02,-2.87%,100
+2018/7/10,22.3,22.3,22.2,22.23,22.23,0.95%,6600
+2018/7/11,22.23,22.23,22.23,22.23,22.23,0.00%,0
+2018/7/12,23,23.47,23,23.47,23.47,5.58%,301
+2018/7/13,23.47,23.47,23.47,23.47,23.47,0.00%,61
+2018/7/16,23.47,23.47,23.47,23.47,23.47,0.00%,124
+2018/7/17,23.47,23.47,23.47,23.47,23.47,0.00%,0
+2018/7/18,23.01,23.01,23.01,23.01,23.01,-1.96%,100
+2018/7/19,23.01,23.01,23.01,23.01,23.01,0.00%,102
+2018/7/20,24.1,24.1,24.1,24.1,24.1,4.74%,300
+2018/7/23,24.29,24.716,24.29,24.594,24.594,2.05%,975
+2018/7/24,24.814,24.814,24.54,24.54,24.54,-0.22%,4130
+2018/7/25,24.64,24.64,24.64,24.64,24.64,0.41%,200
+2018/7/26,24.5,24.5,24.5,24.5,24.5,-0.57%,251
+2018/7/27,24.302,24.302,24.302,24.302,24.302,-0.81%,250
+2018/7/30,24.602,24.602,24.6,24.6,24.6,1.23%,200
+2018/7/31,24.6,24.6,24.6,24.6,24.6,0.00%,76
+2018/8/1,24.699,24.917,24.669,24.669,24.669,0.28%,512
+2018/8/2,24.85,24.85,24.85,24.85,24.85,0.73%,150
+2018/8/3,25.261,25.261,25.261,25.261,25.261,1.65%,200
+2018/8/6,24.82,24.82,24.802,24.802,24.802,-1.82%,300
+2018/8/7,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/8,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/9,24.802,24.802,24.802,24.802,24.802,0.00%,0
+2018/8/10,24.83,24.83,24.83,24.83,24.83,0.11%,100
+2018/8/13,25.37,25.37,25.37,25.37,25.37,2.17%,205
+2018/8/14,25.113,25.2,25.113,25.2,25.2,-0.67%,322
+2018/8/15,25.235,25.235,25.235,25.235,25.235,0.14%,300
+2018/8/16,25.235,25.235,25.235,25.235,25.235,0.00%,0
+2018/8/17,25.235,25.235,25.235,25.235,25.235,0.00%,0
+2018/8/20,25.47,25.47,25.47,25.47,25.47,0.93%,157
+2018/8/21,25.58,25.6,25.58,25.58,25.58,0.43%,408
+2018/8/22,25.599,25.599,25.569,25.569,25.569,-0.04%,226
+2018/8/23,25.374,25.45,25.374,25.45,25.45,-0.47%,329
+2018/8/24,25.435,25.435,25.435,25.435,25.435,-0.06%,200
+2018/8/27,25.435,25.435,25.435,25.435,25.435,0.00%,10
+2018/8/28,25.435,25.435,25.435,25.435,25.435,0.00%,50
+2018/8/29,25.435,25.435,25.435,25.435,25.435,0.00%,40
+2018/8/30,25.435,25.435,25.435,25.435,25.435,0.00%,0
+2018/8/31,25.435,25.435,25.435,25.435,25.435,0.00%,0
+2018/9/4,24.56,24.56,24.56,24.56,24.56,-3.44%,200
+2018/9/5,24.56,24.56,24.56,24.56,24.56,0.00%,75
+2018/9/6,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/7,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/10,24.56,24.56,24.56,24.56,24.56,0.00%,0
+2018/9/11,23.42,23.42,23.42,23.42,23.42,-4.64%,4350
+2018/9/12,22.64,22.83,22.64,22.8,22.8,-2.65%,1704
+2018/9/13,23.06,23.06,23.05,23.05,23.05,1.10%,300
+2018/9/14,22.7,22.7,22.7,22.7,22.7,-1.52%,101
+2018/9/17,22.7,22.7,22.7,22.7,22.7,0.00%,0
+2018/9/18,22.7,22.7,22.7,22.7,22.7,0.00%,0
+2018/9/19,22.54,22.54,22.28,22.28,22.28,-1.85%,200
+2018/9/20,22.16,22.16,22.04,22.14,22.14,-0.63%,550
+2018/9/21,22.735,22.735,22.735,22.735,22.735,2.69%,150
+2018/9/24,22.95,22.95,22.95,22.95,22.95,0.95%,100
+2018/9/25,22.46,22.536,22.46,22.536,22.536,-1.80%,340
+2018/9/26,22.63,22.88,22.62,22.88,22.88,1.53%,999
+2018/9/27,22.88,22.88,22.88,22.88,22.88,0.00%,0
+2018/9/28,22.94,22.94,22.94,22.94,22.94,0.26%,220
+2018/10/1,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/2,22.94,22.94,22.94,22.94,22.94,0.00%,90
+2018/10/3,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/4,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/10/5,21.825,21.825,21.825,21.825,21.825,-4.86%,100
+2018/10/8,21.825,21.825,21.825,21.825,21.825,0.00%,0
+2018/10/9,21.36,21.36,21.327,21.327,21.327,-2.28%,705
+2018/10/10,21.327,21.327,21.327,21.327,21.327,0.00%,26
+2018/10/11,22.41,22.41,22.41,22.41,22.41,5.08%,100
+2018/10/12,23.2,23.2,22.95,23.15,23.15,3.30%,1153
+2018/10/15,22.65,22.65,22.65,22.65,22.65,-2.16%,200
+2018/10/16,22.65,22.65,22.65,22.65,22.65,0.00%,0
+2018/10/17,22.26,22.26,22.26,22.26,22.26,-1.72%,150
+2018/10/18,22.26,22.26,22.26,22.26,22.26,0.00%,0
+2018/10/19,22.18,22.21,22.18,22.21,22.21,-0.22%,300
+2018/10/22,22.37,22.37,22.37,22.37,22.37,0.72%,200
+2018/10/23,22.37,22.37,22.37,22.37,22.37,0.00%,5
+2018/10/24,21.375,21.375,21.375,21.375,21.375,-4.45%,200
+2018/10/25,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/26,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/29,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/30,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/10/31,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/11/1,21.375,21.375,21.375,21.375,21.375,0.00%,0
+2018/11/2,21.375,21.375,21.375,21.375,21.375,0.00%,10
+2018/11/5,18.969,18.969,18.83,18.83,18.83,-11.91%,361
+2018/11/6,18.289,18.289,18.01,18.01,18.01,-4.35%,3713
+2018/11/7,17.1,17.36,16.84,17.36,17.36,-3.61%,3050
+2018/11/8,17.15,17.15,17.1,17.1,17.1,-1.50%,1000
+2018/11/9,16.01,16.07,16.01,16.07,16.07,-6.02%,682
+2018/11/12,17.01,17.1,16.63,16.63,16.63,3.48%,6588
+2018/11/13,16.63,16.63,16.63,16.63,16.63,0.00%,0
+2018/11/14,14.73,14.73,14.45,14.661,14.661,-11.84%,11771
+2018/11/15,16.054,16.054,16.02,16.02,16.02,9.27%,200
+2018/11/16,15.89,15.89,15.89,15.89,15.89,-0.81%,681
+2018/11/19,15.811,15.903,15.76,15.903,15.903,0.08%,601
+2018/11/20,15.04,15.04,15.04,15.04,15.04,-5.43%,500
+2018/11/21,15.35,15.554,15.35,15.554,15.554,3.42%,201
+2018/11/23,16.75,16.75,16.75,16.75,16.75,7.69%,100
+2018/11/26,17.98,17.98,17.98,17.98,17.98,7.34%,250
+2018/11/27,18.15,18.52,18.15,18.52,18.52,3.00%,300
+2018/11/28,17.319,17.319,17.05,17.06,17.06,-7.88%,800
+2018/11/29,16.39,16.39,16.39,16.39,16.39,-3.93%,100
+2018/11/30,16.402,16.402,16.402,16.402,16.402,0.07%,237
+2018/12/3,17.65,17.65,17.65,17.65,17.65,7.61%,100
+2018/12/4,18.245,18.54,18.072,18.54,18.54,5.04%,2759
+2018/12/6,18.54,18.54,18.54,18.54,18.54,0.00%,4
+2018/12/7,18.54,18.54,18.54,18.54,18.54,0.00%,0
+2018/12/10,18.31,18.31,18.31,18.31,18.31,-1.24%,0
+2018/12/11,17.84,18.05,17.84,18.05,18.05,-1.42%,125
+2018/12/12,17.81,18.145,17.81,18.145,18.145,0.53%,100
+2018/12/13,18.34,18.34,17.97,18.21,18.21,0.36%,200
+2018/12/14,18.805,18.805,18.805,18.805,18.805,3.27%,0
+2018/12/17,18.502,18.615,18.5,18.615,18.615,-1.01%,1170
+2018/12/18,18.57,18.57,18.57,18.57,18.57,-0.24%,0
+2018/12/19,17.92,17.92,17.92,17.92,17.92,-3.50%,0
+2018/12/20,17.39,17.39,17.39,17.39,17.39,-2.96%,0
+2018/12/21,17.51,17.51,17.51,17.51,17.51,0.69%,0
+2018/12/24,17.66,17.89,17.66,17.89,17.89,2.17%,100
+2018/12/26,17.42,17.42,17.42,17.42,17.42,-2.63%,1
+2018/12/27,17.65,17.885,17.65,17.885,17.885,2.67%,100
+2018/12/28,17.98,18.17,17.98,18.17,18.17,1.59%,552
+2018/12/31,18.375,18.375,18.375,18.375,18.375,1.13%,0
+2019/1/2,18.46,18.49,18.46,18.49,18.49,0.63%,100
+2019/1/3,17.9,17.9,17.9,17.9,17.9,-3.19%,0
+2019/1/4,18.09,18.09,17.92,17.92,17.92,0.11%,200
+2019/1/7,17.885,17.885,17.885,17.885,17.885,-0.20%,0
+2019/1/8,17.885,17.885,17.885,17.885,17.885,0.00%,0
+2019/1/9,17.885,17.885,17.885,17.885,17.885,0.00%,0
+2019/1/10,17.263,17.263,17.11,17.11,17.11,-4.33%,107
+2019/1/11,17.29,17.29,17.29,17.29,17.29,1.05%,0
+2019/1/14,17.135,17.135,17.135,17.135,17.135,-0.90%,100
+2019/1/15,16.865,16.865,16.865,16.865,16.865,-1.58%,0
+2019/1/16,16.81,16.81,16.665,16.665,16.665,-1.19%,100
+2019/1/17,17.06,17.06,17.06,17.06,17.06,2.37%,1
+2019/1/18,17.061,17.27,17.061,17.27,17.27,1.23%,300
+2019/1/22,15.683,15.683,15.605,15.605,15.605,-9.64%,275
+2019/1/23,15.757,15.757,15.757,15.757,15.757,0.97%,0
+2019/1/24,15.265,15.265,15.265,15.265,15.265,-3.12%,35
+2019/1/25,15.2,15.2,15.095,15.095,15.095,-1.11%,132
+2019/1/28,13.17,13.435,13,13.435,13.435,-11.00%,4568
+2019/1/29,13.75,13.75,12.555,12.555,12.555,-6.55%,9349
+2019/1/30,11.899,12.25,11.68,12.215,12.215,-2.71%,3297
+2019/1/31,12.25,12.25,12.175,12.175,12.175,-0.33%,905
+2019/2/1,12.86,12.86,12.86,12.86,12.86,5.63%,95
+2019/2/4,12.58,12.58,12.52,12.52,12.52,-2.64%,1353
+2019/2/5,12.63,12.63,12.2,12.377,12.377,-1.14%,2035
+2019/2/6,11.89,11.89,11.75,11.75,11.75,-5.07%,1548
+2019/2/7,11.22,11.22,10.76,10.87,10.87,-7.49%,1730
+2019/2/8,11.02,11.02,11.02,11.02,11.02,1.38%,200
+2019/2/11,11.395,11.4,11.18,11.4,11.4,3.45%,9304
+2019/2/12,11.59,11.67,11.58,11.67,11.67,2.37%,1111
+2019/2/13,11.74,11.75,11.635,11.635,11.635,-0.30%,1435
+2019/2/14,11.24,11.24,11.085,11.085,11.085,-4.73%,380
+2019/2/15,11.01,11.2,10.791,11.19,11.19,0.95%,10540
+2019/2/19,10.98,11.09,10.98,10.99,10.99,-1.79%,1564
+2019/2/20,10.73,11.1,10.73,10.89,10.89,-0.91%,95975
+2019/2/21,10.65,10.695,10.65,10.695,10.695,-1.79%,668
+2019/2/22,10.886,10.935,10.886,10.925,10.925,2.15%,1550
+2019/2/25,11.015,11.13,11.015,11.09,11.09,1.51%,5800
+2019/2/26,11.14,11.29,11.14,11.155,11.155,0.59%,7382
+2019/2/27,11.14,11.17,11.072,11.1,11.1,-0.49%,6894
+2019/2/28,11.07,11.07,11.02,11.04,11.04,-0.54%,4827
+2019/3/1,10.82,10.82,10.71,10.71,10.71,-2.99%,4175
+2019/3/4,10.52,10.645,10.52,10.614,10.614,-0.90%,1488
+2019/3/5,10.25,10.36,10.244,10.25,10.25,-3.43%,7683
+2019/3/6,10.05,10.05,9.869,9.912,9.912,-3.30%,16365
+2019/3/7,9.65,9.65,9.522,9.555,9.555,-3.60%,7078
+2019/3/8,9.62,9.768,9.574,9.574,9.574,0.20%,2000
+2019/3/11,9.57,9.6,9.57,9.6,9.6,0.27%,600
+2019/3/12,9.85,10.02,9.85,9.992,9.992,4.08%,53499
+2019/3/13,10.05,10.09,10.05,10.09,10.09,0.98%,20020
+2019/3/14,10.76,11.02,10.72,11.02,11.02,9.22%,3362
+2019/3/15,10.98,11.03,10.965,10.965,10.965,-0.50%,8650
+2019/3/18,10.47,10.48,10.28,10.28,10.28,-6.25%,8833
+2019/3/19,10.109,10.12,9.77,9.983,9.983,-2.89%,35887
+2019/3/20,10.883,10.917,10.588,10.632,10.632,6.50%,2072
+2019/3/21,10.33,10.355,10.33,10.355,10.355,-2.61%,1870
+2019/3/22,10.44,10.443,10.44,10.443,10.443,0.85%,10005
+2019/3/25,10.41,10.435,10.41,10.435,10.435,-0.08%,100
+2019/3/26,10.08,10.08,9.973,9.973,9.973,-4.43%,2139
+2019/3/27,10.1,10.1,9.974,9.974,9.974,0.01%,490
+2019/3/28,10.016,10.045,10.016,10.045,10.045,0.71%,401
+2019/3/29,9.396,9.457,9.32,9.359,9.359,-6.83%,7952
+2019/4/1,9.39,9.39,9.3,9.3,9.3,-0.63%,300
+2019/4/2,9.46,9.46,9.435,9.435,9.435,1.45%,895
+2019/4/3,9.33,9.56,9.29,9.56,9.56,1.32%,1000
+2019/4/4,9.59,9.6,9.43,9.43,9.43,-1.36%,3557
+2019/4/5,9.64,9.65,9.49,9.545,9.545,1.22%,4630
+2019/4/8,9.65,9.655,9.58,9.655,9.655,1.15%,707
+2019/4/9,9.8,9.84,9.8,9.84,9.84,1.92%,100
+2019/4/10,9.68,9.705,9.67,9.705,9.705,-1.37%,912
+2019/4/11,9.21,9.35,9.2,9.255,9.255,-4.64%,6287
+2019/4/12,9.613,9.665,9.61,9.665,9.665,4.43%,811
+2019/4/15,10,10.14,10,10.131,10.131,4.82%,3700
+2019/4/16,10.16,10.16,10,10.074,10.074,-0.56%,3016
+2019/4/17,10.375,10.435,10.245,10.435,10.435,3.58%,4319
+2019/4/18,10.688,10.82,10.66,10.725,10.725,2.78%,17839
+2019/4/22,10.782,10.81,10.756,10.77,10.77,0.42%,6049
+2019/4/23,11.02,11.15,10.96,11.088,11.088,2.95%,6134
+2019/4/24,11.104,11.13,11,11,11,-0.79%,2257
+2019/4/25,11.128,11.128,10.98,11.055,11.055,0.50%,366
+2019/4/26,11.413,11.46,11.32,11.406,11.406,3.18%,2492
+2019/4/29,11.95,12.01,11.844,12.01,12.01,5.30%,3016
+2019/4/30,12.379,12.4,12.291,12.385,12.385,3.12%,3276
+2019/5/1,12.341,12.38,12.23,12.251,12.251,-1.08%,1647
+2019/5/2,12.25,12.35,12.22,12.282,12.282,0.25%,5653
+2019/5/3,12.22,12.251,12.22,12.251,12.251,-0.25%,3331
+2019/5/6,11.31,11.31,11.15,11.215,11.215,-8.46%,6158
+2019/5/7,11.22,11.22,11,11.105,11.105,-0.98%,960
+2019/5/8,11.694,11.79,11.59,11.79,11.79,6.17%,4061
+2019/5/9,11.829,11.845,11.796,11.845,11.845,0.47%,1405
+2019/5/10,12.18,12.25,12.15,12.25,12.25,3.42%,4168
+2019/5/13,12.41,12.41,12.115,12.115,12.115,-1.10%,3009
+2019/5/14,12.152,12.185,12.152,12.185,12.185,0.58%,773
+2019/5/15,11.92,11.92,11.8,11.8,11.8,-3.16%,1257
+2019/5/16,11.874,11.89,11.835,11.835,11.835,0.30%,220
+2019/5/17,12.025,12.025,11.9,12.025,12.025,1.61%,4576
+2019/5/20,11.98,11.98,11.75,11.835,11.835,-1.58%,11093
+2019/5/21,12.04,12.04,11.951,11.965,11.965,1.10%,1323
+2019/5/22,12.073,12.073,12.042,12.045,12.045,0.67%,641
+2019/5/23,12.08,12.235,12.08,12.235,12.235,1.58%,932
+2019/5/24,12.291,12.293,12.14,12.205,12.205,-0.25%,1543
+2019/5/28,12.52,12.53,12.365,12.365,12.365,1.31%,1668
+2019/5/29,12.414,12.52,12.395,12.516,12.516,1.22%,2322
+2019/5/30,12.251,12.26,12.18,12.18,12.18,-2.68%,1028
+2019/5/31,12.275,12.275,12.21,12.25,12.25,0.57%,1007
+2019/6/3,12.27,12.445,12.21,12.445,12.445,1.59%,1637
+2019/6/4,12.65,12.65,12.49,12.49,12.49,0.36%,880
+2019/6/5,12.6,12.6,12.497,12.5,12.5,0.08%,671
+2019/6/6,12.47,12.47,12.425,12.425,12.425,-0.60%,300
+2019/6/7,12.35,12.35,12.23,12.295,12.295,-1.05%,2420
+2019/6/10,12.15,12.15,12.01,12.085,12.085,-1.71%,1771
+2019/6/11,12.096,12.096,11.932,12.01,12.01,-0.62%,604
+2019/6/12,11.86,11.86,11.86,11.86,11.86,-1.25%,0
+2019/6/13,11.91,12.109,11.91,12.085,12.085,1.90%,3753
+2019/6/14,12.321,12.385,12.321,12.385,12.385,2.48%,1515
+2019/6/17,12.406,12.406,12.31,12.37,12.37,-0.12%,558
+2019/6/18,12.47,12.47,12.38,12.385,12.385,0.12%,510
+2019/6/19,12.508,12.508,12.445,12.445,12.445,0.48%,225
+2019/6/20,12.405,12.405,12.405,12.405,12.405,-0.32%,0
+2019/6/21,12.607,12.69,12.599,12.69,12.69,2.30%,1455
+2019/6/24,12.77,12.96,12.75,12.96,12.96,2.13%,1359
+2019/6/25,12.84,13.005,12.84,13.005,13.005,0.35%,2075
+2019/6/26,13.063,13.063,12.995,12.995,12.995,-0.08%,800
+2019/6/27,13.006,13.006,12.93,12.93,12.93,-0.50%,100
+2019/6/28,12.925,13.15,12.908,13.15,13.15,1.70%,1096
+2019/7/1,13.35,13.44,13.35,13.42,13.42,2.05%,4946
+2019/7/2,14.28,14.336,14.22,14.302,14.302,6.57%,8200
+2019/7/3,14.95,15.1,14.95,15.02,15.02,5.02%,5184
+2019/7/5,15.04,15.105,14.9,14.9,14.9,-0.80%,100752
+2019/7/8,14.53,15.139,14.34,15.066,15.066,1.11%,8692
+2019/7/9,15.6,15.84,15.6,15.775,15.775,4.71%,9614
+2019/7/10,15.45,15.78,15.223,15.78,15.78,0.03%,4675
+2019/7/11,16.15,16.35,16.14,16.305,16.305,3.33%,4082
+2019/7/12,16.56,16.605,16.5,16.605,16.605,1.84%,11074
+2019/7/15,16.99,17.18,16.869,17.125,17.125,3.13%,17643
+2019/7/16,17.12,17.12,16.507,16.575,16.575,-3.21%,11752
+2019/7/17,16.98,17.01,16.79,16.975,16.975,2.41%,3163
+2019/7/18,17.12,17.25,17.12,17.195,17.195,1.30%,52241
+2019/7/19,17.27,17.565,17.27,17.565,17.565,2.15%,20174
+2019/7/22,17.77,18,17.77,17.988,17.988,2.41%,6891
+2019/7/23,17.37,17.37,16.98,17.065,17.065,-5.13%,18062
+2019/7/24,16.25,16.52,16.14,16.35,16.35,-4.19%,35016
+2019/7/25,16.86,16.917,16.6,16.9,16.9,3.36%,11046
+2019/7/26,16.757,16.757,16.5,16.595,16.595,-1.80%,43349
+2019/7/29,16.171,16.466,16.128,16.39,16.39,-1.24%,2511
+2019/7/30,16.163,16.286,16.15,16.19,16.19,-1.22%,2833
+2019/7/31,16.26,16.26,16.01,16.12,16.12,-0.43%,1213
+2019/8/1,15.989,15.989,15.935,15.935,15.935,-1.15%,2267
+2019/8/2,15.464,15.575,15.464,15.575,15.575,-2.26%,1032
+2019/8/5,14.84,14.86,14.62,14.68,14.68,-5.75%,17937
+2019/8/6,15.02,15.87,15.02,15.75,15.75,7.29%,8223
+2019/8/7,15.524,15.58,15.524,15.58,15.58,-1.08%,623
+2019/8/8,15.99,16.145,15.98,16.145,16.145,3.63%,759
+2019/8/9,16.936,17.09,16.78,17.08,17.08,5.79%,1439
+2019/8/12,17.09,17.1,17.07,17.071,17.071,-0.05%,2000
+2019/8/13,18.054,18.054,17.894,17.92,17.92,4.97%,30369
+2019/8/14,18.32,18.53,18.193,18.399,18.399,2.67%,5456
+2019/8/15,18.57,18.57,18.11,18.321,18.321,-0.42%,18344
+2019/8/16,18.304,18.331,18.185,18.185,18.185,-0.74%,3019
+2019/8/19,17.604,17.788,17.59,17.75,17.75,-2.39%,3768
+2019/8/20,17.885,18.095,17.885,18.095,18.095,1.94%,1874
+2019/8/21,18.501,18.955,18.501,18.925,18.925,4.59%,6291
+2019/8/22,19.63,19.64,19.433,19.46,19.46,2.83%,2875
+2019/8/23,19.389,19.71,19.328,19.531,19.531,0.36%,5052
+2019/8/26,19.607,19.63,19.515,19.55,19.55,0.10%,3991
+2019/8/27,20.24,20.63,20.24,20.44,20.44,4.55%,6419
+2019/8/28,20.43,20.51,20.41,20.41,20.41,-0.15%,3649
+2019/8/29,20.336,20.568,20.19,20.405,20.405,-0.02%,3833
+2019/8/30,21.29,21.36,21.07,21.156,21.156,3.68%,5673
+2019/9/3,22.11,22.11,21.404,21.59,21.59,2.05%,33600
+2019/9/4,21.21,21.41,20.9,21.003,21.003,-2.72%,11933
+2019/9/5,20.85,20.85,20.46,20.59,20.59,-1.97%,19400
+2019/9/6,20.53,20.589,20.11,20.45,20.45,-0.68%,31000
+2019/9/9,20.39,20.39,20.19,20.19,20.19,-1.27%,2131
+2019/9/10,20.46,20.47,20.2,20.338,20.338,0.73%,2200
+2019/9/11,20.507,20.811,20.448,20.805,20.805,2.30%,2400
+2019/9/12,20.87,21.229,20.86,21.195,21.195,1.87%,16931
+2019/9/13,21.25,21.3,21.115,21.115,21.115,-0.38%,900
+2019/9/16,21.25,21.299,20.92,21.27,21.27,0.73%,10058
+2019/9/17,20.94,20.94,20.31,20.41,20.41,-4.04%,10436
+2019/9/18,19.76,19.909,19.65,19.65,19.65,-3.72%,8600
+2019/9/19,19.41,19.515,19.18,19.515,19.515,-0.69%,3729
+2019/9/20,20.1,20.1,19.963,20.01,20.01,2.54%,6292
+2019/9/23,20.7,20.99,20.5,20.86,20.86,4.25%,6246
+2019/9/24,21.27,21.27,20.5,20.571,20.571,-1.39%,4321
+2019/9/25,20.17,20.17,19.52,19.52,19.52,-5.11%,2402
+2019/9/26,19.16,19.16,18.668,18.715,18.715,-4.12%,9155
+2019/9/27,18.89,18.925,18.806,18.925,18.925,1.12%,3541
+2019/9/30,19.61,19.76,19.6,19.71,19.71,4.15%,5374
+2019/10/1,19.83,19.875,19.83,19.875,19.875,0.84%,325
+2019/10/2,20.14,20.19,20.116,20.116,20.116,1.21%,1301
+2019/10/3,19.379,19.419,19.365,19.374,19.374,-3.69%,2280
+2019/10/4,20.442,20.442,20.247,20.405,20.405,5.32%,1401
+2019/10/7,20.553,20.72,20.458,20.64,20.64,1.15%,8165
+2019/10/8,21.25,21.535,21.24,21.49,21.49,4.12%,2548
+2019/10/9,22,22.186,21.72,21.912,21.912,1.96%,9174
+2019/10/10,21.788,21.8,21.495,21.495,21.495,-1.90%,1148
+2019/10/11,21.332,21.332,20.7,21.195,21.195,-1.40%,2436
+2019/10/14,20.89,20.93,20.63,20.91,20.91,-1.34%,3026
+2019/10/15,20.561,20.99,20.561,20.885,20.885,-0.12%,4730
+2019/10/16,20.53,20.53,20.075,20.075,20.075,-3.88%,3279
+2019/10/17,20.125,20.2,20.05,20.2,20.2,0.62%,1200
+2019/10/18,20.61,20.61,20.415,20.48,20.48,1.39%,1800
+2019/10/21,20.06,20.06,19.41,19.49,19.49,-4.83%,8636
+2019/10/22,19.03,19.059,19.03,19.055,19.055,-2.23%,285
+2019/10/23,18.97,19.295,18.97,19.295,19.295,1.26%,2617
+2019/10/24,19.932,19.95,19.84,19.84,19.84,2.82%,305
+2019/10/25,19.815,19.815,19.815,19.815,19.815,-0.13%,142
+2019/10/28,20,20,19.785,19.785,19.785,-0.15%,207
+2019/10/29,19.36,19.457,19.36,19.42,19.42,-1.84%,1400
+2019/10/30,19.09,19.09,18.48,18.545,18.545,-4.51%,2589
+2019/10/31,18.04,18.06,18.019,18.03,18.03,-2.78%,4050
+2019/11/1,18.05,18.169,18.03,18.12,18.12,0.50%,3096
+2019/11/4,18.501,18.6,18.05,18.05,18.05,-0.39%,2801
+2019/11/5,17.87,17.87,17.6,17.6,17.6,-2.49%,588
+2019/11/6,16.64,16.94,16.41,16.775,16.775,-4.69%,21327
+2019/11/7,16.42,16.42,15.861,16.3,16.3,-2.83%,4011
+2019/11/8,16.3,16.3,16.167,16.245,16.245,-0.34%,419
+2019/11/11,16.63,16.736,16.545,16.545,16.545,1.85%,294
+2019/11/12,16.975,16.975,16.975,16.975,16.975,2.60%,48
+2019/11/13,16.87,16.925,16.62,16.71,16.71,-1.56%,1287
+2019/11/14,16.46,16.585,16.46,16.585,16.585,-0.75%,9393
+2019/11/15,16.789,16.789,16.775,16.775,16.775,1.15%,4062
+2019/11/18,16.77,16.93,16.585,16.585,16.585,-1.13%,1359
+2019/11/19,16.355,16.355,16.355,16.355,16.355,-1.39%,0
+2019/11/20,16.409,16.53,16.39,16.53,16.53,1.07%,1327
+2019/11/21,16.53,16.675,16.53,16.675,16.675,0.88%,5498
+2019/11/22,17.095,17.095,17.095,17.095,17.095,2.52%,174
+2019/11/25,17.92,17.92,17.805,17.805,17.805,4.15%,1050
+2019/11/26,18.45,18.45,18.34,18.362,18.362,3.13%,8496
+2019/11/27,18.1,18.1,18.055,18.055,18.055,-1.67%,308
+2019/11/29,18.21,18.34,18.21,18.33,18.33,1.52%,1925
+2019/12/2,19.056,19.1,19.048,19.055,19.055,3.96%,472
+2019/12/3,18.35,18.35,18.2,18.315,18.315,-3.88%,816
+2019/12/4,17.81,18.08,17.8,17.975,17.975,-1.86%,1422
+2019/12/5,17.89,17.89,17.89,17.89,17.89,-0.47%,20
+2019/12/6,18.14,18.205,18.13,18.205,18.205,1.76%,438
+2019/12/9,17.98,17.98,17.83,17.9,17.9,-1.68%,430
+2019/12/10,17.6,17.77,17.51,17.74,17.74,-0.89%,4573
+2019/12/11,17.4,17.4,17.16,17.335,17.335,-2.28%,2546
+2019/12/12,16.722,16.84,16.722,16.84,16.84,-2.86%,576
+2019/12/13,16.84,16.995,16.84,16.995,16.995,0.92%,963
+2019/12/16,16.5,16.675,16.48,16.675,16.675,-1.88%,2108
+2019/12/17,16.198,16.198,16.12,16.12,16.12,-3.33%,651
+2019/12/18,15.75,15.75,15.52,15.685,15.685,-2.70%,791
+2019/12/19,15.36,15.44,15.325,15.325,15.325,-2.30%,11554
+2019/12/20,15.15,15.255,15.15,15.225,15.225,-0.65%,1085
+2019/12/23,15.23,15.335,15.23,15.335,15.335,0.72%,322
+2019/12/24,15.345,15.345,15.345,15.345,15.345,0.07%,100
+2019/12/26,15.374,15.374,15.374,15.374,15.374,0.19%,160
+2019/12/27,15.29,15.29,15.29,15.29,15.29,-0.55%,143
+2019/12/30,15.1,15.1,15.098,15.1,15.1,-1.24%,1210
+2019/12/31,15.11,15.45,15.11,15.45,15.45,2.32%,457
+2020/1/2,14.95,14.95,13.861,13.961,13.961,-9.64%,3966
+2020/1/3,12.99,13.05,12.981,13.05,13.05,-6.53%,8235
+2020/1/6,11.9,11.94,11.9,11.92,11.92,-8.66%,3858
+2020/1/7,11.99,11.99,11.895,11.895,11.895,-0.21%,3237
+2020/1/8,13.305,13.76,13.2,13.655,13.655,14.80%,7670
+2020/1/9,13.15,13.36,13.15,13.31,13.31,-2.53%,3001
+2020/1/10,13.81,13.85,13.75,13.845,13.845,4.02%,2966
+2020/1/13,12.98,13.024,12.75,12.995,12.995,-6.14%,7020
+2020/1/14,13.31,13.76,13,13.665,13.665,5.16%,8678
+2020/1/15,13.61,13.66,13.35,13.35,13.35,-2.31%,9055
+2020/1/16,13.01,13.01,12.62,12.63,12.63,-5.39%,5919
+2020/1/17,12.39,12.39,12.01,12.105,12.105,-4.16%,9193
+2020/1/21,11.5,11.5,11.17,11.37,11.37,-6.07%,18765
+2020/1/22,10.91,11.09,10.85,11.032,11.032,-2.97%,30035
+2020/1/23,11.03,11.09,11.03,11.045,11.045,0.12%,21815
+2020/1/24,11.21,11.23,11.03,11.135,11.135,0.81%,12277
+2020/1/27,10.55,10.555,10.35,10.44,10.44,-6.24%,33754
+2020/1/28,10.58,10.62,10.22,10.28,10.28,-1.53%,47469
+2020/1/29,10.17,10.17,10.05,10.085,10.085,-1.90%,11424
+2020/1/30,10.04,10.04,9.5,9.55,9.55,-5.30%,48692
+2020/1/31,9.85,9.907,9.53,9.82,9.82,2.83%,18731
+2020/2/3,9.84,10.24,9.12,9.293,9.293,-5.37%,47918
+2020/2/4,9.21,9.5,9.2,9.35,9.35,0.61%,44673
+2020/2/5,9.4,9.67,9.4,9.55,9.55,2.14%,40268
+2020/2/6,9.49,10.04,9.25,9.45,9.45,-1.05%,173243
+2020/2/7,9.25,9.29,9.19,9.225,9.225,-2.38%,54084
+2020/2/10,9.25,9.25,8.632,8.8,8.8,-4.61%,81197
+2020/2/11,9.1,9.42,9.1,9.3,9.3,5.68%,64981
+2020/2/12,9.47,10.02,9.4,9.4,9.4,1.08%,155677
+2020/2/13,9.09,9.228,9.07,9.14,9.14,-2.77%,63653
+2020/2/14,9.16,9.3,9.13,9.225,9.225,0.93%,109222
+2020/2/18,9.24,9.38,9.14,9.27,9.27,0.49%,259531
+2020/2/19,9.25,9.34,9.1,9.1,9.1,-1.83%,280261
+2020/2/20,9.12,9.14,9.03,9.03,9.03,-0.77%,150761
+2020/2/21,9.01,9.1,8.88,9.01,9.01,-0.22%,104852
+2020/2/24,8.7,8.7,8.37,8.37,8.37,-7.10%,118588
+2020/2/25,8.15,8.29,8.1,8.22,8.22,-1.79%,87882
+2020/2/26,8.26,8.28,8.15,8.18,8.18,-0.49%,124308
+2020/2/27,8.3,8.36,8.2,8.3,8.3,1.47%,153093
+2020/2/28,8.35,8.35,8.136,8.19,8.19,-1.33%,211615
+2020/3/2,8.09,8.09,7.7,7.91,7.91,-3.42%,148018
+2020/3/3,8.13,8.14,8.03,8.1,8.1,2.40%,44510
+2020/3/4,8.25,8.35,8.18,8.31,8.31,2.59%,138748
+2020/3/5,8.51,8.66,8.363,8.37,8.37,0.72%,92829
+2020/3/6,8.45,8.45,8.2,8.25,8.25,-1.43%,81176
+2020/3/9,7.74,7.79,7.41,7.5,7.5,-9.09%,74706
+2020/3/10,7.87,7.93,7.7,7.81,7.81,4.13%,40096
+2020/3/11,7.5,7.62,7.467,7.5,7.5,-3.97%,61974
+2020/3/12,7.23,7.23,6.87,6.91,6.91,-7.87%,118494
+2020/3/13,7,7,6.78,6.84,6.84,-1.01%,178130
+2020/3/16,6.51,6.51,6,6.1,6.1,-10.82%,102819
+2020/3/17,6.2,6.21,6,6.06,6.06,-0.66%,63585
+2020/3/18,6.1,6.1,5.12,5.39,5.39,-11.06%,193274
+2020/3/19,5.24,5.89,5.17,5.56,5.56,3.15%,133841
+2020/3/20,5.57,5.9,5.57,5.82,5.82,4.68%,31979
+2020/3/23,5.53,5.78,5.41,5.74,5.74,-1.37%,22390
+2020/3/24,5.9,5.9,5.32,5.37,5.37,-6.45%,57967
+2020/3/25,5.25,5.25,5.01,5.03,5.03,-6.33%,61632
+2020/3/26,5.06,5.47,5.01,5.39,5.39,7.16%,160757
+2020/3/27,5.57,5.65,5.31,5.4,5.4,0.19%,94617
+2020/3/30,5.4,5.86,5.4,5.805,5.805,7.50%,160279
+2020/3/31,6.35,7.04,6.01,6.39,6.39,10.08%,305762
+2020/4/1,6.39,6.5,6.26,6.29,6.29,-1.56%,61277
+2020/4/2,6.73,6.73,6.21,6.38,6.38,1.43%,51166
+2020/4/3,6.46,6.46,6.195,6.24,6.24,-2.19%,24601
+2020/4/6,6.26,6.26,6.1,6.1,6.1,-2.24%,28572
+2020/4/7,6.22,6.34,6.1,6.29,6.29,3.11%,44007
+2020/4/8,6.52,6.94,6.5,6.87,6.87,9.22%,33365
+2020/4/9,7.03,7.568,7.03,7.35,7.35,6.99%,218833
+2020/4/13,7.35,7.44,7.2,7.32,7.32,-0.41%,95768
+2020/4/14,7.32,7.33,7.14,7.23,7.23,-1.23%,104282
+2020/4/15,7.25,7.4,7.235,7.25,7.25,0.28%,35968
+2020/4/16,7.41,7.41,7.01,7.23,7.23,-0.28%,28721
+2020/4/17,7.23,7.32,7,7.25,7.25,0.28%,48765
+2020/4/20,7.1,7.17,6.8,6.81,6.81,-6.07%,585049
+2020/4/21,6.51,6.51,6.15,6.15,6.15,-9.69%,198733
+2020/4/22,6.11,6.27,6.03,6.15,6.15,0.00%,191450
+2020/4/23,6.1,6.16,6,6.11,6.11,-0.65%,40577
+2020/4/24,6.11,6.15,6.02,6.02,6.02,-1.47%,25581
+2020/4/27,6,6.262,5.81,5.81,5.81,-3.49%,42243
+2020/4/28,5.7,5.75,5.5,5.55,5.55,-4.48%,76610
+2020/4/29,5.66,5.75,5.48,5.68,5.68,2.34%,133159
+2020/4/30,5.65,5.68,5.443,5.54,5.54,-2.46%,76433
+2020/5/1,5.3,5.5,5.3,5.35,5.35,-3.43%,45140
+2020/5/4,5.36,5.36,5.05,5.1,5.1,-4.67%,75848
+2020/5/5,5.05,5.05,4.714,4.79,4.79,-6.08%,145175
+2020/5/6,4.8,4.8,4.4,4.45,4.45,-7.10%,188919
+2020/5/7,4.55,4.61,4.45,4.58,4.58,2.92%,56585
+2020/5/8,4.65,4.66,4.5,4.6,4.6,0.44%,119015
+2020/5/11,4.35,4.48,4.285,4.43,4.43,-3.70%,161888
+2020/5/12,4.36,4.36,4.12,4.13,4.13,-6.77%,99990
+2020/5/13,3.96,4.06,3.75,3.91,3.91,-5.33%,873861
+2020/5/14,3.95,4.1,3.95,4.013,4.013,2.63%,78192
+2020/5/15,4.07,4.19,4.07,4.17,4.17,3.91%,131298
+2020/5/18,4.66,4.79,4.4,4.59,4.59,10.07%,725965
+2020/5/19,4.64,4.7,4.56,4.62,4.62,0.65%,425979
+2020/5/20,4.85,5.15,4.7,4.91,4.91,6.28%,253297
+2020/5/21,4.99,4.99,4.92,4.94,4.94,0.61%,256260
+2020/5/22,4.85,4.93,4.7,4.88,4.88,-1.21%,45725
+2020/5/26,4.6,4.9,4.6,4.8,4.8,-1.64%,110829
+2020/5/27,4.74,4.8,4.53,4.65,4.65,-3.12%,365763
+2020/5/28,4.58,4.74,4.55,4.55,4.55,-2.15%,100618
+2020/5/29,4.68,4.68,4.62,4.65,4.65,2.20%,53179
+2020/6/1,4.69,4.75,4.57,4.64,4.64,-0.22%,92422
+2020/6/2,4.89,5,4.82,5,5,7.76%,324330
+2020/6/3,5.08,5.1,4.96,5.03,5.03,0.60%,305064
+2020/6/4,5.03,5.135,5,5.05,5.05,0.40%,144273
+2020/6/5,5.44,5.5,5.24,5.45,5.45,7.92%,340260
+2020/6/8,5.45,5.52,5.33,5.51,5.51,1.10%,207621
+2020/6/9,5.08,5.42,5.08,5.27,5.27,-4.36%,284602
+2020/6/10,5.36,5.873,5.36,5.78,5.78,9.68%,231198
+2020/6/11,6.1,6.2,5.65,5.78,5.78,0.00%,506422
+2020/6/12,6,6.36,6,6.36,6.36,10.03%,312211
+2020/6/15,6.19,6.55,6.157,6.42,6.42,0.94%,332790
+2020/6/16,6.99,7.46,6.99,7.22,7.22,12.46%,512852
+2020/6/17,7.73,7.83,7.5,7.82,7.82,8.31%,724572
+2020/6/18,7.8,7.87,7.23,7.26,7.26,-7.16%,503843
+2020/6/19,7.35,7.4,7.17,7.275,7.275,0.21%,230548
+2020/6/22,7.61,7.65,7.39,7.43,7.43,2.13%,267026
+2020/6/23,7.87,8.24,7.85,8.18,8.18,10.09%,343265
+2020/6/24,8,8,7.37,7.44,7.44,-9.05%,398317
+2020/6/25,7.47,7.6,7.001,7.24,7.24,-2.69%,487506
+2020/6/26,7.24,7.69,7.21,7.61,7.61,5.11%,228365
+2020/6/29,7.51,7.7,7.51,7.56,7.56,-0.66%,210300
+2020/6/30,7.43,7.45,7.25,7.39,7.39,-2.25%,168000
+2020/7/1,7.27,7.46,7.17,7.2,7.2,-2.57%,286700
+2020/7/2,7.73,8.18,7.63,8.05,8.05,11.81%,527100
+2020/7/6,9.18,9.48,9.04,9.42,9.42,17.02%,609800
+2020/7/7,8.95,9.03,8.6,8.93,8.93,-5.20%,374800
+2020/7/8,8.6,9,8.27,9,9,0.78%,317200
+2020/7/9,8.86,8.87,8.4,8.75,8.75,-2.78%,170300
+2020/7/10,8.75,8.8,8.31,8.49,8.49,-2.97%,244000
+2020/7/13,8.37,8.46,8.02,8.1,8.1,-4.59%,330000
+2020/7/14,7.8,8,7.6,7.82,7.82,-3.46%,201100
+2020/7/15,7.91,7.91,7.45,7.52,7.52,-3.84%,165500
+2020/7/16,7.85,8.12,7.85,7.98,7.98,6.12%,91400
+2020/7/17,8.1,8.1,8,8,8,0.25%,35600
+2020/7/20,7.9,7.9,7.48,7.5,7.5,-6.25%,44736
+2020/7/21,7.15,7.27,7.11,7.11,7.11,-5.20%,216400
+2020/7/22,6.95,6.95,6.85,6.91,6.91,-2.81%,251951
+2020/7/23,6.8,7.2,6.64,7.15,7.15,3.47%,225534
+2020/7/24,7.38,7.48,7.155,7.39,7.39,3.36%,166598
+2020/7/27,7.49,7.59,7.33,7.55,7.55,2.17%,155356
+2020/7/28,7.8,8.039,7.8,7.9,7.9,4.64%,188628
+2020/7/29,8.4,8.6,8.4,8.51,8.51,7.72%,141011
+2020/7/30,8.43,8.505,8.08,8.19,8.19,-3.76%,212449
+2020/7/31,8.52,8.52,7.98,8.15,8.15,-0.49%,78922
+2020/8/3,8.63,8.63,8.35,8.42,8.42,3.31%,109766
+2020/8/4,8.63,8.79,8.6,8.69,8.69,3.21%,58431
+2020/8/5,8.52,8.6,8.35,8.51,8.51,-2.07%,266304
+2020/8/6,9,9,8.69,8.8,8.8,3.41%,66271
+2020/8/7,8.83,8.83,8.48,8.5,8.5,-3.41%,35565
+2020/8/10,8.53,8.75,8.53,8.61,8.61,1.29%,97774
+2020/8/11,8.91,9.34,8.91,9.32,9.32,8.25%,244818
+2020/8/12,9.18,9.3,9.101,9.16,9.16,-1.72%,134285
+2020/8/13,9.13,9.4,9.02,9.02,9.02,-1.53%,81401
+2020/8/14,9.09,9.09,8.85,8.85,8.85,-1.88%,33945
+2020/8/17,8.801,8.97,8.74,8.9,8.9,0.56%,50121
+2020/8/18,8.77,8.845,8.75,8.84,8.84,-0.67%,65254
+2020/8/19,8.73,8.73,8.43,8.47,8.47,-4.19%,158638
+2020/8/20,8.07,8.168,7.91,8.05,8.05,-4.96%,179796
+2020/8/21,8.05,8.15,8.05,8.11,8.11,0.75%,40365
+2020/8/24,9,9,8.58,8.66,8.66,6.78%,45949
+2020/8/25,8.77,8.88,8.76,8.76,8.76,1.15%,90150
+2020/8/26,8.75,8.95,8.75,8.79,8.79,0.34%,33713
+2020/8/27,8.77,8.9,8.75,8.77,8.77,-0.23%,39552
+2020/8/28,8.85,8.99,8.65,8.77,8.77,0.00%,121446
+2020/8/31,8.85,8.85,8.5,8.52,8.52,-2.85%,47964
+2020/9/1,8.5,8.5,8.13,8.13,8.13,-4.58%,87142
+2020/9/2,8,8.1,7.79,7.82,7.82,-3.81%,112885
+2020/9/3,7.77,7.77,7.366,7.41,7.41,-5.24%,92046
+2020/9/4,7.75,7.78,7.6,7.77,7.77,4.86%,55138
+2020/9/8,7.59,7.74,7.4,7.405,7.405,-4.70%,75222
+2020/9/9,7.25,7.25,7.14,7.14,7.14,-3.58%,58098
+2020/9/10,7.02,7.55,7.02,7.485,7.485,4.83%,39895
+2020/9/11,7.5,7.69,7.49,7.69,7.69,2.74%,43394
+2020/9/14,7.87,7.9,7.69,7.85,7.85,2.08%,19314
+2020/9/15,7.85,7.85,7.53,7.55,7.55,-3.82%,80869
+2020/9/16,7.65,7.665,7.6,7.6,7.6,0.66%,25254
+2020/9/17,7.7,7.7,7.6,7.64,7.64,0.53%,19530
+2020/9/18,7.67,7.7,7.553,7.57,7.57,-0.92%,13466
+2020/9/21,7.51,7.65,7.51,7.625,7.625,0.73%,101802
+2020/9/22,7.77,7.827,7.65,7.68,7.68,0.72%,33145
+2020/9/23,8,8.11,8,8.11,8.11,5.60%,48856
+2020/9/24,8.45,8.45,8.274,8.43,8.43,3.95%,119179
+2020/9/25,8.31,8.31,8.1,8.21,8.21,-2.61%,44511
+2020/9/28,8.11,8.11,7.94,8.09,8.09,-1.46%,66694
+2020/9/29,8.15,8.31,8.13,8.23,8.23,1.73%,52050
+2020/9/30,8.15,8.25,8.1,8.24,8.24,0.12%,63186
+2020/10/1,8.3,8.4,8.297,8.36,8.36,1.46%,21172
+2020/10/2,8.55,8.75,8.55,8.65,8.65,3.47%,134250
+2020/10/5,8.74,8.845,8.7,8.73,8.73,0.92%,59279
+2020/10/6,8.53,8.68,8.51,8.52,8.52,-2.41%,110897
+2020/10/7,8.39,8.39,8.13,8.16,8.16,-4.23%,68372
+2020/10/8,8.1,8.16,8.06,8.13,8.13,-0.37%,79114
+2020/10/9,8.04,8.085,7.86,7.88,7.88,-3.08%,54852
+2020/10/12,7.9,7.99,7.9,7.95,7.95,0.89%,37236
+2020/10/13,7.9,7.95,7.9,7.94,7.94,-0.13%,59505
+2020/10/14,7.7,7.7,7.46,7.49,7.49,-5.67%,53537
+2020/10/15,7.44,7.44,7.13,7.4,7.4,-1.20%,112105
+2020/10/16,7.28,7.33,7,7,7,-5.41%,103117
+2020/10/19,7,7.17,6.83,7.11,7.11,1.57%,195634
+2020/10/20,7.1,7.45,7.1,7.39,7.39,3.94%,51237
+2020/10/21,7.5,7.87,7.5,7.67,7.67,3.79%,54823
+2020/10/22,7.67,7.8,7.49,7.51,7.51,-2.09%,44234
+2020/10/23,7.4,7.5,7.334,7.39,7.39,-1.60%,10692
+2020/10/26,7.09,7.29,7.09,7.18,7.18,-2.84%,141860
+2020/10/27,7.395,7.46,7.12,7.12,7.12,-0.84%,33077
+2020/10/28,7.03,7.095,6.85,6.86,6.86,-3.65%,33264
+2020/10/29,6.8,6.8,6.5,6.5,6.5,-5.25%,81098
+2020/10/30,6.749,6.82,6.63,6.77,6.77,4.15%,71928
+2020/11/2,6.67,6.71,6.5,6.52,6.52,-3.69%,22864
+2020/11/3,6.63,6.63,6.31,6.56,6.56,0.61%,28699
+2020/11/4,6.55,6.55,6.35,6.36,6.36,-3.05%,27011
+2020/11/5,6.29,6.69,6.29,6.54,6.54,2.83%,44522
+2020/11/6,6.6,6.88,6.56,6.8,6.8,3.98%,26391
+2020/11/9,7.03,7.05,6.92,7.01,7.01,3.09%,57731
+2020/11/10,6.9,6.9,6.65,6.67,6.67,-4.85%,77860
+2020/11/11,6.35,6.458,6.21,6.22,6.22,-6.75%,98895
+2020/11/12,6.5,6.5,6.26,6.41,6.41,3.05%,46664
+2020/11/13,6.5,6.5,6.232,6.31,6.31,-1.56%,63501
+2020/11/16,6.51,6.51,6.25,6.28,6.28,-0.48%,14067
+2020/11/17,6.48,6.48,6.25,6.25,6.25,-0.48%,24333
+2020/11/18,6.45,6.47,6.336,6.37,6.37,1.92%,14571
+2020/11/19,6.4,6.71,6.4,6.6,6.6,3.61%,93103
+2020/11/20,6.54,6.72,6.54,6.61,6.61,0.15%,13628
+2020/11/23,6.55,6.8,6.5,6.61,6.61,0.00%,43386
+2020/11/24,6.63,6.66,6.353,6.59,6.59,-0.30%,89820
+2020/11/25,6.75,6.8,6.66,6.7,6.7,1.67%,35364
+2020/11/27,6.4,6.72,6.36,6.62,6.62,-1.19%,59036
+2020/11/30,6.57,6.57,6.37,6.42,6.42,-3.02%,39115
+2020/12/1,6.42,6.455,6.35,6.41,6.41,-0.16%,22719
+2020/12/2,6.25,6.25,6.129,6.17,6.17,-3.74%,46527
+2020/12/3,6.1,6.29,6.1,6.24,6.24,1.13%,37872
+2020/12/4,6.42,6.55,6.42,6.54,6.54,4.81%,54246
+2020/12/7,6.56,6.56,6.26,6.4,6.4,-2.14%,15576
+2020/12/8,6.475,6.495,6.45,6.46,6.46,0.94%,14370
+2020/12/9,6.64,6.78,6.62,6.71,6.71,3.87%,75777
+2020/12/10,6.99,7.12,6.985,7.044,7.044,4.98%,50097
+2020/12/11,7.1,7.2,7.09,7.18,7.18,1.93%,54073
+2020/12/14,7.27,7.56,7.27,7.3,7.3,1.67%,83272
+2020/12/15,7.3,7.3,7.27,7.3,7.3,0.00%,42452
+2020/12/16,7.26,7.28,7.03,7.09,7.09,-2.88%,42025
+2020/12/17,7.21,7.47,7.21,7.41,7.41,4.51%,68289
+2020/12/18,7.41,7.525,7.36,7.46,7.46,0.67%,39377
+2020/12/21,7.39,7.5,7.25,7.27,7.27,-2.55%,57642
+2020/12/22,7.44,7.55,7.44,7.512,7.512,3.33%,54156
+2020/12/23,7.6,7.8,7.59,7.73,7.73,2.90%,95687
+2020/12/24,7.77,7.77,7.56,7.56,7.56,-2.20%,13158
+2020/12/28,7.75,7.76,7.6,7.635,7.635,0.99%,34554
+2020/12/29,7.57,7.585,7.11,7.2,7.2,-5.70%,132964
+2020/12/30,7.44,7.69,7.345,7.51,7.51,4.31%,176864
+2020/12/31,7.59,7.75,7.59,7.7,7.7,2.53%,24698
+2021/1/4,8,8.6,8,8.47,8.47,10.00%,191702
+2021/1/5,8.49,8.94,8.49,8.56,8.56,1.06%,219878
+2021/1/6,8.5,8.74,8.38,8.53,8.53,-0.35%,82955
+2021/1/7,9,9.34,9,9.32,9.32,9.26%,294466
+2021/1/8,10.01,10.57,10.01,10.34,10.34,10.94%,364887
+2021/1/11,11.35,12.1,11.32,11.8,11.8,14.12%,428142
+2021/1/12,10.31,11.5,10.31,10.59,10.59,-10.25%,477229
+2021/1/13,9.9,9.99,9.509,9.96,9.96,-5.95%,308211
+2021/1/14,10.39,10.54,10.1,10.47,10.47,5.12%,111662
+2021/1/15,11.5,11.5,11,11.04,11.04,5.44%,128716
+2021/1/19,11.13,11.2,10.55,10.71,10.71,-2.99%,158195
+2021/1/20,10.71,10.85,10.71,10.8,10.8,0.84%,43343
+2021/1/21,10.84,11.5,10.84,11.33,11.33,4.91%,182260
+2021/1/22,11.04,11.06,10.72,11,11,-2.91%,133362
+2021/1/25,10.68,10.71,10.31,10.7,10.7,-2.73%,94469
+2021/1/26,10.17,10.17,9.58,9.6,9.6,-10.28%,299407
+2021/1/27,9.63,10.1,9.63,10.023,10.023,4.41%,130769
+2021/1/28,10,10,9.571,9.76,9.76,-2.62%,59207
+2021/1/29,9.86,10.53,9.86,10.34,10.34,5.94%,116572
+2021/2/1,10.46,10.46,10,10.19,10.19,-1.45%,38481
+2021/2/2,9.37,9.37,9.21,9.23,9.23,-9.42%,104478
+2021/2/3,9.36,9.55,9.36,9.45,9.45,2.38%,87742
+2021/2/4,9.45,9.95,9.45,9.81,9.81,3.81%,41167
+2021/2/5,10.25,10.35,10.023,10.24,10.24,4.38%,85206
+2021/2/8,10.01,10.046,9.574,9.79,9.79,-4.39%,85234
+2021/2/9,10.21,10.3,9.981,10.1,10.1,3.17%,63701
+2021/2/10,10.55,10.84,10.55,10.75,10.75,6.44%,83485
+2021/2/11,10.74,11.55,10.575,11.55,11.55,7.44%,131561
+2021/2/12,12.06,12.755,12.06,12.43,12.43,7.62%,368881
+2021/2/16,14.97,16.19,14.92,15.82,15.82,27.27%,517632
+2021/2/17,17.25,17.35,15.9,16.66,16.66,5.31%,352406
+2021/2/18,13.91,14,13,13.52,13.52,-18.85%,361242
+2021/2/19,13.79,14.5,13.79,14.5,14.5,7.25%,202545
+2021/2/22,14.5,14.8,13.605,13.74,13.74,-5.24%,226688
+2021/2/23,12.8,13.49,12.51,13.34,13.34,-2.91%,210703
+2021/2/24,12.66,13.36,12.51,13.17,13.17,-1.27%,147755
+2021/2/25,13.17,13.64,13.04,13.31,13.31,1.06%,118447
+2021/2/26,13.43,13.43,12.661,12.71,12.71,-4.51%,98350
+2021/3/1,13,13.35,12.97,13.02,13.02,2.44%,49254
+2021/3/2,14.34,14.9,14.14,14.89,14.89,14.36%,238096
+2021/3/3,15.5,15.5,14.89,15.28,15.28,2.62%,217441
+2021/3/4,15.63,15.63,14.75,15.26,15.26,-0.13%,178129
+2021/3/5,16,16.35,15.59,16.25,16.25,6.49%,293921
+2021/3/8,16.66,16.66,16.45,16.5,16.5,1.54%,404514
+2021/3/9,16.58,16.66,15.51,16.33,16.33,-1.03%,415834
+2021/3/10,15.7,15.8,15.25,15.32,15.32,-6.18%,291015
+2021/3/11,16.34,16.388,15.61,16.2,16.2,5.74%,110137
+2021/3/12,16.35,16.6,16.15,16.59,16.59,2.41%,103742
+2021/3/15,17.46,17.97,17.02,17.95,17.95,8.20%,309760
+2021/3/16,17.67,18.19,17.5,18,18,0.28%,350167
+2021/3/17,18.59,19.54,18.54,19.5,19.5,8.33%,330713
+2021/3/18,20.81,20.84,19.72,20.33,20.33,4.26%,682125
+2021/3/19,20.4,20.7,19.3,19.57,19.57,-3.74%,420763
+2021/3/22,19.8,19.8,18.87,19.06,19.06,-2.61%,250465
+2021/3/23,17.8,17.8,16.61,16.7,16.7,-12.38%,531104
+2021/3/24,16.78,17.455,15.74,17.24,17.24,3.23%,467966
+2021/3/25,18.79,19.43,18.07,19.3,19.3,11.95%,446797
+2021/3/26,19,19,18.21,18.42,18.42,-4.56%,229424
+2021/3/29,17.88,17.88,16.65,16.87,16.87,-8.41%,248421
+2021/3/30,16.18,16.5,16.17,16.5,16.5,-2.19%,180238
+2021/3/31,16.27,17,16.27,16.92,16.92,2.55%,170981
+2021/4/1,17.4,18.02,17.33,17.93,17.93,5.97%,185803
+2021/4/5,18.14,18.27,17.68,18.21,18.21,1.56%,677441
+2021/4/6,18.07,18.18,17.31,17.57,17.57,-3.51%,370320
+2021/4/7,17.4,17.71,16.85,16.97,16.97,-3.41%,163655
+2021/4/8,16.09,16.69,15.57,16.53,16.53,-2.59%,357562
+2021/4/9,16.84,17.59,16.8,17.52,17.52,5.99%,142736
+2021/4/12,18.01,18.3,17.909,18.08,18.08,3.20%,184668
+2021/4/13,17.76,17.76,17.01,17.07,17.07,-5.59%,219302
+2021/4/14,18.5,18.9,17.85,18.79,18.79,10.08%,334964
+2021/4/15,19.49,20.419,19.37,20.3,20.3,8.04%,395304
+2021/4/16,19.77,20.17,19.7,19.79,19.79,-2.51%,285880
+2021/4/19,20.07,20.1,19.9,20,20,1.06%,234056
+2021/4/20,20.1,20.48,20.03,20.45,20.45,2.25%,281928
+2021/4/21,21.25,22.15,21.25,21.88,21.88,6.99%,571057
+2021/4/22,21.11,21.11,20.31,20.47,20.47,-6.44%,289338
+2021/4/23,20.99,21.372,20.85,20.92,20.92,2.20%,180689
+2021/4/26,21.67,21.69,21.299,21.4,21.4,2.29%,273605
+2021/4/27,22.4,23,22.336,22.98,22.98,7.38%,566496
+2021/4/28,23.248,23.56,22.84,23.52,23.52,2.35%,625983
+2021/4/29,23.85,24.1,23.6,24.01,24.01,2.08%,481582
+2021/4/30,24.03,24.78,24.03,24.7,24.7,2.87%,612981
+2021/5/3,24.91,25.39,24.75,25.08,25.08,1.54%,880578
+2021/5/4,26.13,26.32,25.453,26.21,26.21,4.51%,1040588
+2021/5/5,27.22,27.5,26.2,26.67,26.67,1.76%,1041374
+2021/5/6,24.89,24.92,23.29,23.56,23.56,-11.66%,1408371
+2021/5/7,25.5,26.11,25.18,25.9,25.9,9.93%,641372
+2021/5/10,27.5,27.74,27.051,27.59,27.59,6.53%,1143177
+2021/5/11,25.78,25.99,25.25,25.99,25.99,-5.80%,959464
+2021/5/12,24.55,24.55,23.58,24.2,24.2,-6.89%,859077
+2021/5/13,23.8,24.2,23.65,23.96,23.96,-0.99%,492584
+2021/5/14,23.01,23.375,22.63,22.95,22.95,-4.22%,854346
+2021/5/17,22.35,22.7,21.75,21.93,21.93,-4.44%,806625
+2021/5/18,23.14,24.26,23.14,24.08,24.08,9.80%,600101
+2021/5/19,24.51,25.35,24.12,24.45,24.45,1.54%,606852
+2021/5/20,25.16,25.75,25.015,25.62,25.62,4.79%,463414
+2021/5/21,26.4,26.87,26.128,26.86,26.86,4.84%,652311
+2021/5/24,25.58,25.58,24.55,25.24,25.24,-6.03%,790073
+2021/5/25,24.31,24.638,23.83,23.96,23.96,-5.07%,768001
+2021/5/26,23.07,24.48,22.9,23.96,23.96,0.00%,597069
+2021/5/27,23.82,24,23.51,23.92,23.92,-0.17%,242191
+2021/5/28,23.06,23.431,23,23,23,-3.85%,383025
+2021/6/1,24,24.37,23.78,23.85,23.85,3.70%,282685
+2021/6/2,23.3,23.5,22.45,22.58,22.58,-5.32%,595475
+2021/6/3,22.55,22.99,22.44,22.71,22.71,0.58%,320310
+2021/6/4,23.18,23.69,22.93,23.5,23.5,3.48%,291828
+2021/6/7,23.01,23.06,22.341,22.66,22.66,-3.57%,436663
+2021/6/8,23,23.18,22.9,23.11,23.11,1.99%,445951
+2021/6/9,24.5,25.209,24.46,24.99,24.99,8.14%,700153
+2021/6/10,26.25,27.24,26.25,27.05,27.05,8.24%,577486
+2021/6/11,27.75,28,27.505,27.82,27.82,2.85%,481722
+2021/6/14,27.83,27.83,26.93,27,27,-2.95%,439287
+2021/6/15,28.18,29.33,28.1,28.99,28.99,7.37%,563827
+2021/6/16,29.95,30.2,29.273,30.14,30.14,3.97%,530739
+2021/6/17,29.07,29.07,28.02,28.07,28.07,-6.87%,559187
+2021/6/18,26.54,27.31,26.5,27.07,27.07,-3.56%,420993
+2021/6/21,26.45,26.6,26,26.56,26.56,-1.88%,242247
+2021/6/22,26.25,27.1,26.01,27.05,27.05,1.84%,328309
+2021/6/23,28.03,28.25,27.78,27.88,27.88,3.07%,305784
+2021/6/24,28.5,28.86,28.478,28.84,28.84,3.44%,486257
+2021/6/25,29.49,29.99,29.49,29.96,29.96,3.88%,471996
+2021/6/28,29.96,29.96,28.82,28.93,28.93,-3.44%,431770
+2021/6/29,28.59,29.12,28.5,28.82,28.82,-0.38%,382927
+2021/6/30,28.5,29.383,28.25,29.35,29.35,1.84%,211537
+2021/7/1,27.97,28.08,27,27.32,27.32,-6.92%,399421
+2021/7/2,27,27.07,26.43,26.87,26.87,-1.65%,273984
+2021/7/6,25.35,25.5,25.03,25.26,25.26,-5.99%,849118
+2021/7/7,27.5,27.697,26.832,26.92,26.92,6.57%,459450
+2021/7/8,26.69,26.707,26,26.34,26.34,-2.15%,164794
+2021/7/9,26.91,27.06,26.62,26.79,26.79,1.71%,240126
+2021/7/12,26.09,26.196,25.221,25.34,25.34,-5.41%,288447
+2021/7/13,23.78,24.67,23.63,24.49,24.49,-3.35%,535491
+2021/7/14,23.5,23.5,23,23.15,23.15,-5.47%,649762
+2021/7/15,24.15,24.81,24.15,24.45,24.45,5.62%,259169
+2021/7/16,24.6,24.9,24.5,24.51,24.51,0.25%,184272
+2021/7/19,25.75,26,25.23,25.33,25.33,3.35%,425079
+2021/7/20,25.87,25.92,25.31,25.48,25.48,0.59%,146276
+2021/7/21,26.3,26.45,25.91,26.1,26.1,2.43%,173164
+2021/7/22,26.46,26.58,26.12,26.58,26.58,1.84%,161947
+2021/7/23,27,27.118,26.9,27.09,27.09,1.92%,96476
+2021/7/26,26.39,26.39,25.29,25.63,25.63,-5.39%,310473
+2021/7/27,24.5,24.63,24.258,24.63,24.63,-3.90%,179538
+2021/7/28,25.1,25.49,25.01,25.49,25.49,3.49%,102881
+2021/7/29,25.94,26.799,25.94,26.65,26.65,4.55%,203896
+2021/7/30,26.45,26.56,25.76,25.8,25.8,-3.19%,185589
+2021/8/2,26.49,26.777,26.37,26.55,26.55,2.91%,78841
+2021/8/3,26.61,26.83,26.48,26.63,26.63,0.30%,109203
+2021/8/4,27.03,27.5,27.03,27.19,27.19,2.10%,150118
+2021/8/5,27.22,27.22,26.623,26.73,26.73,-1.69%,95334
+2021/8/6,26.69,26.69,26.38,26.6,26.6,-0.49%,46497
+2021/8/9,26.81,26.81,26.33,26.42,26.42,-0.68%,122681
+2021/8/10,27,27.13,26.842,27.01,27.01,2.23%,78396
+2021/8/11,27.5,27.88,27.5,27.77,27.77,2.81%,129360
+2021/8/12,28.03,28.49,28.01,28.25,28.25,1.73%,164250
+2021/8/13,28.1,28.46,27.91,27.97,27.97,-0.99%,109692
+2021/8/16,28.36,28.89,28.36,28.78,28.78,2.90%,170408
+2021/8/17,29.04,29.59,29.04,29.21,29.21,1.49%,389843
+2021/8/18,30.02,30.131,29.6,29.6,29.6,1.34%,191791
+2021/8/19,29.53,29.7,29.22,29.27,29.27,-1.11%,213379
+2021/8/20,29.66,30,29.65,29.98,29.98,2.43%,112073
+2021/8/23,30.42,30.43,30.15,30.33,30.33,1.17%,148092
+2021/8/24,30.62,30.62,30.06,30.37,30.37,0.13%,179065
+2021/8/25,29.49,29.65,29.31,29.4,29.4,-3.19%,201880
+2021/8/26,30.29,30.8,30.24,30.74,30.74,4.56%,105758
+2021/8/27,30.28,30.28,29.82,30,30,-2.41%,103389
+2021/8/30,30.03,30.03,29.82,29.94,29.94,-0.20%,103902
+2021/8/31,28.6,28.6,28.17,28.33,28.33,-5.38%,279627
+2021/9/1,27.94,28.08,27.631,27.73,27.73,-2.12%,198684
+2021/9/2,28.27,28.52,28.055,28.26,28.26,1.91%,132839
+2021/9/3,27.5,27.5,27.263,27.36,27.36,-3.18%,171875
+2021/9/7,27.1,27.1,26.69,26.9,26.9,-1.68%,227133
+2021/9/8,27.48,27.94,27.48,27.67,27.67,2.86%,127234
+2021/9/9,28.48,29.5,28.48,29.35,29.35,6.07%,386412
+2021/9/10,29.79,30.179,29.79,30.12,30.12,2.62%,356938
+2021/9/13,30.81,31,30.75,30.83,30.83,2.36%,284193
+2021/9/14,29.88,30.05,29.61,29.88,29.88,-3.08%,226381
+2021/9/15,30.12,30.2,29.61,30.2,30.2,1.07%,105838
+2021/9/16,30.59,30.84,30.45,30.65,30.65,1.49%,84464
+2021/9/17,30.62,30.94,30.61,30.73,30.73,0.26%,167466
+2021/9/20,29.36,29.65,28.87,28.9,28.9,-5.96%,546608
+2021/9/21,30.92,31,30.755,30.9,30.9,6.92%,241715
+2021/9/22,30.78,31,30.45,30.74,30.74,-0.52%,130604
+2021/9/23,31.99,32.109,31.68,31.86,31.86,3.64%,192784
+2021/9/24,32,32.57,32,32.48,32.48,1.95%,229207
+2021/9/27,33.65,34.45,33.65,34.35,34.35,5.76%,414638
+2021/9/28,36.74,36.74,35.88,36.57,36.57,6.46%,602858
+2021/9/29,36,36.38,35.305,35.68,35.68,-2.43%,550084
+2021/9/30,35.4,36.16,34.94,36.01,36.01,0.92%,244109
+2021/10/1,36.25,36.95,36.25,36.9,36.9,2.47%,221905
+2021/10/4,37.59,37.819,37.13,37.77,37.77,2.36%,295788
+2021/10/5,41.28,41.46,40.76,41.25,41.25,9.21%,406975
+2021/10/6,42.03,42.22,40.48,41.51,41.51,0.63%,506918
+2021/10/7,39.3,39.3,38.12,38.84,38.84,-6.43%,554204
+2021/10/8,38.86,39.328,38.718,39.23,39.23,1.00%,264829
+2021/10/11,40.64,41.207,40.3,40.96,40.96,4.41%,420029
+2021/10/12,38.17,38.42,37.45,37.63,37.63,-8.13%,556803
+2021/10/13,36.76,37.153,36.61,36.89,36.89,-1.97%,667753
+2021/10/14,37.33,37.74,37.131,37.28,37.28,1.06%,184639
+2021/10/15,35.78,35.97,35.15,35.3,35.3,-5.31%,709549
+2021/10/18,35.88,37.3,35.88,37.29,37.29,5.64%,153407
+2021/10/19,38.81,39.06,38.33,38.48,38.48,3.19%,404116
+2021/10/20,38.7,38.7,36.65,37.31,37.31,-3.04%,343451
+2021/10/21,34.89,34.95,33.92,34.57,34.57,-7.34%,426293
+2021/10/22,32.73,33.07,31.9,32.2,32.2,-6.86%,564279
+2021/10/25,32.38,32.385,30.6,30.61,30.61,-4.94%,785048
+2021/10/26,27.92,28,27.28,27.76,27.76,-9.31%,779161
+2021/10/27,28.03,29.48,27.919,29.48,29.48,6.20%,277896
+2021/10/28,29.9,30.37,29.42,30.37,30.37,3.02%,226556
+2021/10/29,30.98,30.98,30.04,30.04,30.04,-1.09%,236419
+2021/11/1,27.89,27.9,25.752,26.4,26.4,-12.12%,417285
+2021/11/2,23.5,23.8,22.35,22.88,22.88,-13.33%,566296
+2021/11/3,22.06,22.2,20.75,20.82,20.82,-9.00%,416280
+2021/11/4,22.27,23.07,22.27,23.07,23.07,10.81%,497655
+2021/11/5,23.53,23.53,22.8,23.05,23.05,-0.09%,245781
+2021/11/8,24.34,25.17,24.34,25.16,25.16,9.15%,316927
+2021/11/9,25.06,25.06,23.53,24.22,24.22,-3.74%,497744
+2021/11/10,23.05,23.108,22.18,22.7,22.7,-6.28%,412531
+2021/11/11,22.27,22.331,21.5,21.94,21.94,-3.35%,253626
+2021/11/12,21.79,22.788,21.79,22.63,22.63,3.14%,217966
+2021/11/15,21.6,21.981,21.2,21.67,21.67,-4.24%,244698
+2021/11/16,19.23,20.13,19.12,19.65,19.65,-9.32%,850818
+2021/11/17,19.8,20.743,19.71,20.45,20.45,4.07%,201592
+2021/11/18,21.89,22.25,21.5,22.23,22.23,8.70%,203349
+2021/11/19,23.87,24.87,23.68,24.79,24.79,11.52%,371820
+2021/11/22,25.63,25.75,24.51,24.89,24.89,0.40%,368726
+2021/11/23,23.68,23.79,23.09,23.39,23.39,-6.03%,252936
+2021/11/24,24.11,25.26,24.03,25.2,25.2,7.74%,329016
+2021/11/26,24.93,25.9,24.57,24.73,24.73,-1.87%,487545
+2021/11/29,26.26,27.08,26.08,26.96,26.96,9.02%,320325
+2021/11/30,27.5,27.69,26.29,26.65,26.65,-1.15%,240027
+2021/12/1,27,28.13,27,27.79,27.79,4.28%,157594
+2021/12/2,28.3,29,28.246,28.72,28.72,3.35%,277593
+2021/12/3,29.28,29.8,29.28,29.59,29.59,3.03%,169475
+2021/12/6,30,30.238,29.5,29.6,29.6,0.03%,289845
+2021/12/7,29.75,30.455,29.5,30.44,30.44,2.84%,299965
+2021/12/8,28.64,28.94,28.15,28.46,28.46,-6.50%,331678
+2021/12/9,26.51,27.5,26.41,27.17,27.17,-4.53%,675150
+2021/12/10,27.89,28.521,27.52,28.14,28.14,3.57%,232292
+2021/12/13,28.15,28.4,27.72,27.83,27.83,-1.10%,69336
+2021/12/14,25.66,25.7,23.61,23.61,23.61,-15.16%,593870
+2021/12/15,24.29,24.79,23.81,24.79,24.79,5.00%,68196
+2021/12/16,24.24,24.54,24.12,24.28,24.28,-2.06%,89712
+2021/12/17,23.97,24.26,23.81,23.95,23.95,-1.36%,58298
+2021/12/20,24.91,25.789,24.858,25.72,25.72,7.39%,195396
+2021/12/21,25.56,25.715,24.979,25.04,25.04,-2.64%,176628
+2021/12/22,26.03,26.38,25.89,26.27,26.27,4.91%,90599
+2021/12/23,26.25,26.88,26.25,26.77,26.77,1.90%,99300
+2021/12/27,26.83,26.83,26.42,26.7,26.7,-0.26%,93228
+2021/12/28,26.49,26.71,26.37,26.49,26.49,-0.79%,58116
+2021/12/29,28.06,28.34,27.917,28.25,28.25,6.64%,103797
+2021/12/30,29.02,29.85,29.02,29.6,29.6,4.78%,149968
+2021/12/31,29.79,29.79,29.38,29.49,29.49,-0.37%,63098
+2022/1/3,29.6,29.67,29.03,29.22,29.22,-0.92%,145684
+2022/1/4,27.67,27.76,26.51,26.84,26.84,-8.15%,169964
+2022/1/5,27,27,26,26.22,26.22,-2.31%,149271
+2022/1/6,26.22,26.57,25.791,26.48,26.48,0.99%,68179
+2022/1/7,27.14,27.47,26.5,26.86,26.86,1.44%,70382
+2022/1/10,25,25.265,23.75,24.08,24.08,-10.35%,183324
+2022/1/11,23.73,24.87,23.31,24.7,24.7,2.57%,137081
+2022/1/12,23.32,23.62,23.232,23.5,23.5,-4.86%,197630
+2022/1/13,22.4,22.84,22.11,22.36,22.36,-4.85%,164409
+2022/1/14,22.58,23.399,22.58,23.19,23.19,3.71%,81810
+2022/1/18,21.25,21.25,20.46,21,21,-9.44%,385631
+2022/1/19,19.68,19.98,19.29,19.91,19.91,-5.19%,252801
+2022/1/20,21.04,21.89,21.025,21.53,21.53,8.14%,307637
+2022/1/21,20.54,20.8,20,20.11,20.11,-6.60%,169319
+2022/1/24,20.63,21.23,20.629,21.08,21.08,4.82%,160991
+2022/1/25,19.74,19.99,19.4,19.94,19.94,-5.41%,126193
+2022/1/26,19.66,19.82,19.3,19.64,19.64,-1.50%,221882
+2022/1/27,20.57,20.93,20.32,20.5,20.5,4.38%,292830
+2022/1/28,22.4,22.72,21.93,22.01,22.01,7.37%,224348
+2022/1/31,21.63,22.12,21.555,21.94,21.94,-0.32%,131996
+2022/2/1,21.75,21.94,21.002,21.5,21.5,-2.01%,186050
+2022/2/2,21.72,22.49,21.7,22.29,22.29,3.67%,342498
+2022/2/3,21.69,21.84,21.45,21.83,21.83,-2.06%,153227
+2022/2/4,21.66,21.89,21.5,21.7,21.7,-0.60%,88235
+2022/2/7,21.25,21.88,21.11,21.78,21.78,0.37%,134853
+2022/2/8,22.38,22.88,22.35,22.78,22.78,4.59%,76586
+2022/2/9,24.75,25.02,24.52,24.85,24.85,9.09%,562740
+2022/2/10,25.17,25.49,24.2,25.43,25.43,2.33%,274869
+2022/2/11,24.4,24.88,24.25,24.73,24.73,-2.75%,339184
+2022/2/14,23.49,23.49,22.7,22.78,22.78,-7.89%,307978
+2022/2/15,22.85,22.92,22.55,22.66,22.66,-0.53%,144081
+2022/2/16,22.25,22.338,22.012,22.17,22.17,-2.16%,71169
+2022/2/17,22.81,23.778,22.81,23.53,23.53,6.13%,155354
+2022/2/18,23.8,24.16,23.5,23.57,23.57,0.17%,175903
+2022/2/22,24.5,24.76,23.595,23.86,23.86,1.23%,112519
+2022/2/23,25.03,25.19,24.7,24.94,24.94,4.53%,187479
+2022/2/24,22.7,23,22.32,22.62,22.62,-9.30%,368780
+2022/2/25,22.7,22.89,22.42,22.61,22.61,-0.04%,141085
+2022/2/28,21.58,21.62,21.2,21.43,21.43,-5.22%,195859
+2022/3/1,23.31,23.88,23.09,23.88,23.88,11.43%,232839
+2022/3/2,23.76,24,23.34,23.67,23.67,-0.88%,203233
+2022/3/3,23.7,23.78,23.51,23.58,23.58,-0.38%,69241
+2022/3/4,24.67,25.26,24.67,24.9,24.9,5.60%,219293
+2022/3/7,26,26.43,25.97,26.28,26.28,5.54%,216252
+2022/3/8,26.51,27,26.45,26.83,26.83,2.09%,422130
+2022/3/9,27.9,28.2,27.62,27.84,27.84,3.76%,378333
+2022/3/10,27.35,27.62,27.06,27.57,27.57,-0.97%,532487
+2022/3/11,27.39,27.39,26.91,27.05,27.05,-1.89%,429321
+2022/3/14,25.31,25.55,24.65,24.7,24.7,-8.69%,406015
+2022/3/15,24.22,24.22,23.54,23.73,23.73,-3.93%,684585
+2022/3/16,24.63,25.56,24.42,25.54,25.54,7.63%,218189
+2022/3/17,25.99,26.5,25.83,26.04,26.04,1.96%,471335
+2022/3/18,26.18,26.47,25.86,26.35,26.35,1.19%,180748
+2022/3/21,26.06,26.3,25.63,25.76,25.76,-2.24%,60171
+2022/3/22,25.15,25.49,25.021,25.05,25.05,-2.76%,163299
+2022/3/23,25.67,25.96,25.535,25.95,25.95,3.59%,166696
+2022/3/24,25.22,25.4,24.82,24.88,24.88,-4.12%,177527
+2022/3/25,24.54,24.66,24.34,24.39,24.39,-1.97%,81355
+2022/3/28,23.78,23.96,23.55,23.77,23.77,-2.54%,181926
+2022/3/29,23.46,24.46,23.1,24.26,24.26,2.06%,318798
+2022/3/30,24.25,25.1,24.25,25.01,25.01,3.09%,1208031
+2022/3/31,24.2,24.98,23.88,24.18,24.18,-3.32%,648285
+2022/4/1,23.93,23.98,23.75,23.96,23.96,-0.91%,125086
+2022/4/4,23,23,22.31,22.4,22.4,-6.51%,553901
+2022/4/5,21.76,22.088,21.41,21.77,21.77,-2.81%,1346330
+2022/4/6,21,21,20.51,20.62,20.62,-5.28%,600015
+2022/4/7,21.07,21.7,21.07,21.66,21.66,5.04%,160359
+2022/4/8,22.06,22.58,22.06,22.45,22.45,3.65%,174057
+2022/4/11,21.08,21.14,20.82,21,21,-6.46%,233894
+2022/4/12,21.2,21.44,21,21.28,21.28,1.33%,142250
+2022/4/13,21.27,21.43,21.04,21.24,21.24,-0.19%,130964
+2022/4/14,21.75,22.17,21.75,22.16,22.16,4.33%,349501
+2022/4/18,21.83,22.25,21.78,22.22,22.22,0.27%,128452
+2022/4/19,21.67,21.79,20.94,21.23,21.23,-4.46%,284340
+2022/4/20,20.48,20.526,20.055,20.29,20.29,-4.43%,257815
+2022/4/21,21.37,21.84,21.36,21.74,21.74,7.15%,183464
+2022/4/22,22,22.4,22,22.31,22.31,2.62%,178685
+2022/4/25,21.52,21.65,20.858,20.92,20.92,-6.23%,190541
+2022/4/26,21,21.03,20.5,20.74,20.74,-0.86%,188775
+2022/4/27,21,21.68,21,21.55,21.55,3.91%,178180
+2022/4/28,21.18,21.22,20.88,21.01,21.01,-2.51%,69929
+2022/4/29,21.38,21.58,21.33,21.48,21.48,2.24%,38468
+2022/5/2,21.46,21.57,21.232,21.49,21.49,0.05%,82533
+2022/5/3,21.63,22.16,21.63,22.12,22.12,2.93%,106990
+2022/5/4,22.93,23.38,22.905,23.29,23.29,5.29%,143552
+2022/5/5,24.03,24.38,23.36,23.69,23.69,1.72%,135544
+2022/5/6,23.21,23.9,23.13,23.75,23.75,0.25%,142986
+2022/5/9,24.08,24.2,23.81,23.88,23.88,0.55%,246471
+2022/5/10,23.61,23.75,23.2,23.39,23.39,-2.05%,89784
+2022/5/11,23.94,24.18,23.76,23.9,23.9,2.18%,201151
+2022/5/12,23.23,23.39,22.99,23.19,23.19,-2.97%,222491
+2022/5/13,23.18,23.18,22.78,23.12,23.12,-0.30%,118865
+2022/5/16,23.39,23.63,23.18,23.34,23.34,0.95%,96183
+2022/5/17,24.4,24.76,24.4,24.63,24.63,5.53%,90387
+2022/5/18,25.73,26.07,25.02,25.78,25.78,4.67%,490373
+2022/5/19,24.94,25.21,24.78,24.97,24.97,-3.14%,259052
+2022/5/20,24.99,25.49,24.17,25.42,25.42,1.80%,212033
+2022/5/23,24.5,24.77,24.18,24.6,24.6,-3.23%,160005
+2022/5/24,23.26,23.55,23.18,23.39,23.39,-4.92%,57039
+2022/5/25,22.55,23.21,22.43,22.97,22.97,-1.80%,115482
+2022/5/26,22.3,22.61,22.18,22.55,22.55,-1.83%,225468
+2022/5/27,21.42,21.78,21.28,21.48,21.48,-4.75%,228054
+2022/5/31,21.91,22.71,21.91,22.19,22.19,3.31%,500232
+2022/6/1,22.1,22.28,21.7,21.89,21.89,-1.35%,240879
+2022/6/2,21.8,22,21.8,22,22,0.50%,82008
+2022/6/3,21.81,22.2,21.81,22.01,22.01,0.05%,187352
+2022/6/6,21.71,21.82,21.25,21.46,21.46,-2.50%,185918
+2022/6/7,20.63,20.63,20.26,20.35,20.35,-5.17%,186351
+2022/6/8,19.59,19.65,19.1,19.24,19.24,-5.45%,468201
+2022/6/9,19.01,19.45,19.01,19.36,19.36,0.62%,146924
+2022/6/10,19.52,20.02,19.52,19.85,19.85,2.53%,265643
+2022/6/13,19.15,19.32,19.06,19.14,19.14,-3.58%,65237
+2022/6/14,19.66,20,19.66,19.88,19.88,3.87%,38152
+2022/6/15,19.7,19.82,19.37,19.55,19.55,-1.66%,69724
+2022/6/16,19.55,19.86,19.55,19.69,19.69,0.72%,97051
+2022/6/17,20,20.3,20,20.16,20.16,2.39%,80140
+2022/6/21,17.92,18.37,17.75,18.29,18.29,-9.28%,231605
+2022/6/22,17.11,17.18,16.58,16.79,16.79,-8.20%,687670
+2022/6/23,17.31,17.8,17.31,17.58,17.58,4.71%,185966
+2022/6/24,16.83,17.099,16.62,16.9,16.9,-3.87%,94264
+2022/6/27,16.63,16.7,16.25,16.37,16.37,-3.14%,295395
+2022/6/28,15.69,16.18,15.6,16.03,16.03,-2.08%,113929
+2022/6/29,16.34,16.92,16.34,16.73,16.73,4.37%,228085
+2022/6/30,17.1,17.4,17.08,17.17,17.17,2.63%,200746
+2022/7/1,16.9,17.16,16.9,17.11,17.11,-0.35%,14124
+2022/7/5,15.96,16.021,15.79,15.9,15.9,-7.07%,54825
+2022/7/6,15.3,15.479,14.92,14.95,14.95,-5.97%,266027
+2022/7/7,15.52,15.97,15.51,15.91,15.91,6.42%,226112
+2022/7/8,15.57,15.59,15.26,15.29,15.29,-3.90%,353515
+2022/7/11,15.02,15.198,14.92,15.02,15.02,-1.77%,159321
+2022/7/12,14.38,14.42,13.8,13.86,13.86,-7.72%,173203
+2022/7/13,14.32,14.5,14.1,14.48,14.48,4.47%,232321
+2022/7/14,14.86,15.18,14.65,15.18,15.18,4.83%,100113
+2022/7/15,15.56,16.07,15.56,15.99,15.99,5.34%,80774
+2022/7/18,15.63,15.66,15,15.28,15.28,-4.44%,161157
+2022/7/19,15.35,15.35,14.69,14.81,14.81,-3.08%,191417
+2022/7/20,14.8,15.11,14.47,14.54,14.54,-1.82%,186410
+2022/7/21,14.72,14.859,14.51,14.65,14.65,0.76%,85850
+2022/7/22,14.65,14.77,14.49,14.6,14.6,-0.34%,245827
+2022/7/25,13.81,13.987,13.17,13.28,13.28,-9.04%,238193
+2022/7/26,13.04,13.49,13.04,13.47,13.47,1.43%,198105
+2022/7/27,12.95,13.41,12.95,13.31,13.31,-1.19%,141032
+2022/7/28,12.72,12.84,12.53,12.79,12.79,-3.91%,328147
+2022/7/29,12.23,12.42,12.08,12.42,12.42,-2.89%,233000
+2022/8/1,12.64,12.69,12.53,12.65,12.65,1.85%,124251
+2022/8/2,12.05,12.19,11.58,11.78,11.78,-6.88%,552547
+2022/8/3,11.3,11.389,10.69,10.83,10.83,-8.06%,395629
+2022/8/4,10.56,11.11,10.5,10.82,10.82,-0.09%,282607
+2022/8/5,11.17,11.35,10.85,11.1,11.1,2.59%,297024
+2022/8/8,11.43,11.73,11.21,11.23,11.23,1.17%,297474
+2022/8/9,11.34,11.72,11.34,11.56,11.56,2.94%,287627
+2022/8/10,11.55,11.7,11.4,11.58,11.58,0.17%,230828
+2022/8/11,10.99,11.03,10.67,10.89,10.89,-5.96%,352201
+2022/8/12,10.4,10.574,10.25,10.54,10.54,-3.21%,309684
+2022/8/15,10.25,10.36,9.663,9.89,9.89,-6.17%,382057
+2022/8/16,9.85,10.03,9.85,9.99,9.99,1.01%,69994
+2022/8/17,9.82,10,9.64,9.77,9.77,-2.20%,92752
+2022/8/18,9.31,9.46,9.26,9.42,9.42,-3.58%,256517
+2022/8/19,9.2,9.42,9.2,9.31,9.31,-1.17%,100574
+2022/8/22,9.16,9.26,9.046,9.21,9.21,-1.07%,129164
+2022/8/23,8.94,8.98,8.58,8.7,8.7,-5.54%,275541
+2022/8/24,8.37,8.58,8.21,8.55,8.55,-1.72%,216328
+2022/8/25,8.03,8.06,7.89,7.97,7.97,-6.78%,549615
+2022/8/26,8,8,7.92,7.92,7.92,-0.63%,282018
+2022/8/29,7.9,8.07,7.813,7.86,7.86,-0.76%,449409
+2022/8/30,7.48,7.48,6.75,7.2,7.2,-8.40%,1201488
+2022/8/31,7.29,7.95,7.24,7.84,7.84,8.89%,649450
+2022/9/1,8.48,8.846,8.4,8.73,8.73,11.35%,997036
+2022/9/2,9.02,9.04,8.75,8.78,8.78,0.57%,403482
+2022/9/6,8.03,8.09,7.77,7.99,7.99,-9.00%,533557
+2022/9/7,8.55,8.68,8.1,8.25,8.25,3.25%,348294
+2022/9/8,8.45,8.88,8.45,8.78,8.78,6.42%,263833
+2022/9/9,8.47,8.75,8.47,8.63,8.63,-1.71%,236609
+2022/9/12,9.13,9.64,9.13,9.55,9.55,10.66%,520077
+2022/9/13,9.8,9.91,9.66,9.75,9.75,2.09%,346276
+2022/9/14,9.58,9.65,9.16,9.39,9.39,-3.69%,471985
+2022/9/15,9.26,9.26,9,9.14,9.14,-2.66%,110258
+2022/9/16,8.86,9.09,8.69,9.07,9.07,-0.77%,228036
+2022/9/19,9.07,9.26,9.07,9.18,9.18,1.21%,131718
+2022/9/20,10.2,10.5,10.165,10.25,10.25,11.66%,500524
+2022/9/21,10.1,10.15,9.74,10.05,10.05,-1.95%,246892
+2022/9/22,9.86,10.09,9.86,9.94,9.94,-1.09%,127460
+2022/9/23,10.25,10.47,10.12,10.27,10.27,3.32%,804818
+2022/9/26,9.99,10.2,9.99,10.05,10.05,-2.14%,182744
+2022/9/27,10.02,10.407,10.02,10.39,10.39,3.38%,145576
+2022/9/28,9.68,9.685,9.29,9.58,9.58,-7.80%,244220
+2022/9/29,9.13,9.182,8.69,8.96,8.96,-6.47%,443971
+2022/9/30,8.92,9.51,8.9,9.04,9.04,0.89%,93677
+2022/10/3,9.08,9.26,8.973,9.14,9.14,1.11%,205213
+2022/10/4,9.96,10.399,9.95,10.35,10.35,13.24%,195705
+2022/10/5,10.08,10.23,9.96,10.1,10.1,-2.42%,172951
+2022/10/6,9.73,9.93,9.55,9.69,9.69,-4.06%,212388
+2022/10/7,9.55,9.82,9.55,9.7,9.7,0.10%,98339
+2022/10/10,9.34,9.39,9.01,9.2,9.2,-5.15%,127496
+2022/10/11,9.35,9.48,9.145,9.34,9.34,1.52%,197610
+2022/10/12,9.16,9.24,8.98,9.09,9.09,-2.68%,149000
+2022/10/13,8.87,8.89,8.67,8.69,8.69,-4.40%,155477
+2022/10/14,9.19,9.35,9.041,9.21,9.21,5.98%,373737
+2022/10/17,8.99,9.03,8.8,8.83,8.83,-4.13%,212470
+2022/10/18,9.32,9.494,9.01,9.19,9.19,4.08%,181114
+2022/10/19,9.1,9.21,8.65,8.95,8.95,-2.61%,145103
+2022/10/20,8.88,8.89,8.66,8.71,8.71,-2.68%,113171
+2022/10/21,8.7,9,8.668,8.81,8.81,1.15%,95286
+2022/10/24,8.73,8.81,8.422,8.48,8.48,-3.75%,117499
+2022/10/25,8.36,8.45,8.25,8.35,8.35,-1.53%,120621
+2022/10/26,8.09,8.19,7.94,8.09,8.09,-3.11%,191126
+2022/10/27,7.82,7.9,7.64,7.75,7.75,-4.20%,148949
+2022/10/28,7.64,7.72,7.524,7.71,7.71,-0.52%,73471
+2022/10/31,7.09,7.13,6.935,7.1,7.1,-7.91%,433402
+2022/11/1,7.22,7.45,7.21,7.41,7.41,4.37%,112161
+2022/11/2,7.48,8.01,7.415,7.67,7.67,3.51%,398336
+2022/11/3,7.44,7.55,7.31,7.37,7.37,-3.91%,188224
+2022/11/4,7.71,7.925,7.661,7.72,7.72,4.75%,262782
+2022/11/7,7.62,8.17,7.53,7.57,7.57,-1.94%,479035
+2022/11/8,7.6,7.79,7.6,7.7,7.7,1.72%,204239
+2022/11/9,7.76,7.97,7.76,7.9,7.9,2.60%,191530
+2022/11/10,7.8,7.98,7.61,7.89,7.89,-0.13%,196946
+2022/11/11,8.12,8.29,8.11,8.2,8.2,3.93%,228730
+2022/11/14,8.2,8.3,8.19,8.2,8.2,0.00%,191655
+2022/11/15,7.9,8.1,7.69,7.71,7.71,-5.98%,915772
+2022/11/16,7.71,7.71,7.21,7.35,7.35,-4.67%,341188
+2022/11/17,7.12,7.3,7.11,7.19,7.19,-2.18%,226008
+2022/11/18,7.05,7.19,7.05,7.09,7.09,-1.39%,111020
+2022/11/21,7.21,7.38,7.15,7.37,7.37,3.95%,230457
+2022/11/22,7.02,7.08,6.82,7.07,7.07,-4.07%,400549
+2022/11/23,7.19,7.42,7.19,7.38,7.38,4.38%,316880
+2022/11/25,7.69,7.88,7.68,7.82,7.82,5.96%,365450
+2022/11/28,7.73,7.8,7.52,7.66,7.66,-2.05%,547602
+2022/11/29,7.38,7.6,7.25,7.54,7.54,-1.57%,152273
+2022/11/30,7.73,7.94,7.722,7.86,7.86,4.24%,217710
+2022/12/1,7.7,7.765,7.55,7.71,7.71,-1.91%,258618
+2022/12/2,7.61,7.7,7.59,7.7,7.7,-0.13%,126685
+2022/12/5,7.88,8,7.88,7.97,7.97,3.51%,526042
+2022/12/6,8.12,8.469,8.06,8.44,8.44,5.90%,793612
+2022/12/7,8.25,8.45,8.25,8.4,8.4,-0.47%,155204
+2022/12/8,8.81,9.04,8.79,9.01,9.01,7.26%,236223
+2022/12/9,9.08,9.32,9.08,9.19,9.19,2.00%,183485
+2022/12/12,8.54,8.85,8.402,8.74,8.74,-4.90%,299889
+2022/12/13,9.04,9.35,9.04,9.29,9.29,6.29%,426497
+2022/12/14,9.65,9.841,9.65,9.82,9.82,5.71%,275932
+2022/12/15,10.07,10.22,9.69,9.76,9.76,-0.61%,507852
+2022/12/16,9.17,9.32,8.81,9.03,9.03,-7.48%,230284
+2022/12/19,8.97,9.04,8.82,8.85,8.85,-1.99%,295838
+2022/12/20,9.74,10.01,9.74,9.98,9.98,12.77%,326431
+2022/12/21,10.25,10.33,9.87,9.98,9.98,0.00%,219640
+2022/12/22,9.51,9.84,9.487,9.74,9.74,-2.40%,204291
+2022/12/23,9.56,9.63,9.35,9.46,9.46,-2.87%,251450
+2022/12/27,9.49,9.7,9.42,9.5,9.5,0.42%,465809
+2022/12/28,9.42,9.601,9.36,9.45,9.45,-0.53%,102649
+2022/12/29,9.34,9.46,9.33,9.4,9.4,-0.53%,92953
+2022/12/30,9.24,9.341,9.12,9.19,9.19,-2.23%,147995
+2023/1/3,9.01,9.18,8.75,8.82,8.82,-4.03%,75039
+2023/1/4,9.01,9.28,9.01,9.25,9.25,4.88%,45173
+2023/1/5,9.373,9.555,9.361,9.51,9.51,2.81%,56236
+2023/1/6,9.67,10.28,9.5,10.04,10.04,5.57%,83703
+2023/1/9,10.1,10.1,9.491,9.74,9.74,-2.99%,56140
+2023/1/10,9.15,9.18,9.01,9.12,9.12,-6.37%,48804
+2023/1/11,9.08,9.17,8.97,8.98,8.98,-1.54%,44347
+2023/1/12,9.08,9.308,8.943,9.09,9.09,1.22%,53492
+2023/1/13,9.22,9.44,9.22,9.36,9.36,2.97%,115512
+2023/1/17,9.5,9.55,9.4,9.41,9.41,0.53%,71091
+2023/1/18,9.09,9.28,8.88,8.94,8.94,-4.99%,65911
+2023/1/19,8.72,8.859,8.66,8.775,8.775,-1.85%,123186
+2023/1/20,8.951,9.15,8.885,8.95,8.95,1.99%,72846
+2023/1/23,8.8,8.8,8.61,8.64,8.64,-3.46%,100711
+2023/1/24,8.57,8.63,8.4,8.44,8.44,-2.31%,44569
+2023/1/25,8.49,8.54,8.42,8.45,8.45,0.12%,31239
+2023/1/26,8.24,8.24,8.1,8.12,8.12,-3.91%,134799
+2023/1/27,8.23,8.75,8.21,8.27,8.27,1.85%,144057
+2023/1/30,8.03,8.17,7.9,8,8,-3.26%,283419
+2023/1/31,7.73,7.98,7.66,7.8,7.8,-2.50%,208880
+2023/2/1,7.6,7.715,7.53,7.53,7.53,-3.46%,514813
+2023/2/2,7.46,7.54,7.3,7.31,7.31,-2.92%,486403
+2023/2/3,7.28,7.33,7.1,7.11,7.11,-2.74%,393375
+2023/2/6,6.9,7.04,6.75,6.8,6.8,-4.36%,630117
+2023/2/7,6.89,7.4,6.86,7.16,7.16,5.29%,905502
+2023/2/8,7.5,7.8,7.441,7.62,7.62,6.42%,752696
+2023/2/9,7.44,7.45,7.06,7.12,7.12,-6.56%,766456
+2023/2/10,7.2,7.384,7.2,7.23,7.23,1.54%,276611
+2023/2/13,7.08,7.242,6.95,7,7,-3.18%,960678
+2023/2/14,6.75,7,6.72,6.73,6.73,-3.86%,842241
+2023/2/15,6.58,6.72,6.3,6.53,6.53,-2.97%,756223
+2023/2/16,6.62,6.85,6.58,6.75,6.75,3.37%,840670
+2023/2/17,6.62,6.7,6.55,6.6,6.6,-2.22%,548993
+2023/2/21,7.09,7.15,7.01,7.06,7.06,6.97%,1311989
+2023/2/22,7.27,7.365,7.25,7.29,7.29,3.26%,958538
+2023/2/23,7.76,8.04,7.76,7.96,7.96,9.19%,1596966
+2023/2/24,8.01,8.07,7.9,7.95,7.95,-0.13%,629931
+2023/2/27,7.99,8.15,7.901,8.15,8.15,2.52%,574194
+2023/2/28,8.845,9.21,8.8,9.05,9.05,11.04%,1039730
+2023/3/1,8.78,8.98,8.75,8.82,8.82,-2.54%,860361
+2023/3/2,8.825,8.985,8.74,8.98,8.98,1.81%,461512
+2023/3/3,9.34,9.4,9.29,9.39,9.39,4.57%,406298
+2023/3/6,9.44,9.69,9.11,9.15,9.15,-2.56%,407563
+2023/3/7,9.07,9.35,9.03,9.18,9.18,0.33%,448298
+2023/3/8,9.46,9.68,9.46,9.6,9.6,4.58%,407882
+2023/3/9,10,10.05,9.85,9.92,9.92,3.33%,599150
+2023/3/10,10.04,10.27,10.04,10.19,10.19,2.72%,414339
+2023/3/13,10.39,10.44,10.2,10.26,10.26,0.69%,313523
+2023/3/14,10.52,10.72,10.46,10.57,10.57,3.02%,400436
+2023/3/15,10.04,10.12,9.505,9.69,9.69,-8.33%,902689
+2023/3/16,9.7,9.98,9.65,9.98,9.98,2.99%,330916
+2023/3/17,9.94,10,9.795,9.97,9.97,-0.10%,288819
+2023/3/20,9.68,9.71,9.442,9.5,9.5,-4.71%,456309
+2023/3/21,9.24,9.33,9.12,9.31,9.31,-2.00%,362189
+2023/3/22,9.1,9.54,9.1,9.49,9.49,1.93%,291776
+2023/3/23,9.89,10.2,9.88,10.19,10.19,7.38%,293869
+2023/3/24,9.78,9.88,9.601,9.76,9.76,-4.22%,260021
+2023/3/27,9.5,9.62,9.43,9.45,9.45,-3.18%,152934
+2023/3/28,9.29,9.515,9.24,9.46,9.46,0.11%,132872
+2023/3/29,9.86,10.09,9.86,10.02,10.02,5.92%,276991
+2023/3/30,9.71,9.94,9.57,9.65,9.65,-3.69%,195351
+2023/3/31,9.83,10.1,9.83,10.1,10.1,4.66%,136239
+2023/4/3,10.02,10.1,9.93,10.01,10.01,-0.89%,148999
+2023/4/4,10.2,10.35,10.2,10.31,10.31,3.00%,196680
+2023/4/5,10.3,10.3,10.02,10.02,10.02,-2.81%,80396
+2023/4/6,9.84,9.865,9.68,9.81,9.81,-2.10%,524772
+2023/4/10,9.7,10,9.68,9.91,9.91,1.02%,298000
+2023/4/11,9.54,9.54,9.21,9.28,9.28,-6.36%,366190
+2023/4/12,9.35,9.47,9.215,9.41,9.41,1.40%,358051
+2023/4/13,9.21,9.4,9.13,9.37,9.37,-0.43%,162112
+2023/4/14,9.34,9.36,9.17,9.19,9.19,-1.92%,493507
+2023/4/17,9.1,9.11,8.95,8.96,8.96,-2.50%,376946
+2023/4/18,8.77,8.77,8.34,8.62,8.62,-3.79%,700608
+2023/4/19,9,9.2,9,9.16,9.16,6.26%,194803
+2023/4/20,9.2,9.3,9.17,9.25,9.25,0.98%,65087
+2023/4/21,9.27,9.27,9.1,9.16,9.16,-0.97%,56345
+2023/4/24,8.85,8.85,8.72,8.78,8.78,-4.15%,181920
+2023/4/25,8.8,8.8,8.7,8.76,8.76,-0.23%,222457
+2023/4/26,8.77,8.854,8.77,8.82,8.82,0.68%,108205
+2023/4/27,9.07,9.075,8.79,8.85,8.85,0.34%,157798
+2023/4/28,8.79,8.79,8.655,8.76,8.76,-1.02%,127444
+2023/5/1,8.88,9.05,8.71,8.78,8.78,0.23%,124344
+2023/5/2,8.52,8.52,8.23,8.28,8.28,-5.69%,286230
+2023/5/3,8.32,8.5,8.32,8.45,8.45,2.05%,231073
+2023/5/4,8.13,8.13,7.805,7.93,7.93,-6.15%,563359
+2023/5/5,8.24,8.32,8.18,8.3,8.3,4.67%,69698
+2023/5/8,8.39,8.4,8.3,8.35,8.35,0.60%,233221
+2023/5/9,8.95,8.99,8.882,8.99,8.99,7.66%,233067
+2023/5/10,8.54,8.75,8.51,8.6,8.6,-4.34%,87450
+2023/5/11,8.07,8.16,8.01,8.09,8.09,-5.93%,191820
+2023/5/12,7.72,7.741,7.65,7.72,7.72,-4.57%,281103
+2023/5/15,7.4,7.4,7.094,7.29,7.29,-5.57%,364483
+2023/5/16,7.36,7.41,7.2,7.22,7.22,-0.96%,188962
+2023/5/17,7.15,7.27,7.07,7.22,7.22,0.00%,311409
+2023/5/18,7.46,7.52,7.4,7.49,7.49,3.74%,131987
+2023/5/19,7.31,7.44,7.31,7.41,7.41,-1.07%,62796
+2023/5/22,7.39,7.4,7.28,7.39,7.39,-0.27%,100027
+2023/5/23,7.13,7.15,7.05,7.09,7.09,-4.06%,181083
+2023/5/24,6.64,6.64,6.49,6.56,6.56,-7.48%,668055
+2023/5/25,6.23,6.48,6.15,6.44,6.44,-1.83%,494840
+2023/5/26,6.44,6.608,6.44,6.57,6.57,2.02%,204948
+2023/5/30,6.28,6.31,6.04,6.08,6.08,-7.46%,515864
+2023/5/31,5.63,5.79,5.58,5.78,5.78,-4.93%,841283
+2023/6/1,5.83,5.85,5.79,5.84,5.84,1.04%,314252
+2023/6/2,6.1,6.19,6.09,6.14,6.14,5.14%,295768
+2023/6/5,6.58,6.6,6.45,6.55,6.55,6.68%,191985
+2023/6/6,6.65,6.661,6.5,6.55,6.55,0.00%,242719
+2023/6/7,6.15,6.16,6.065,6.14,6.14,-6.26%,320989
+2023/6/8,6.2,6.43,6.17,6.37,6.37,3.75%,315382
+2023/6/9,6.35,6.38,6.292,6.33,6.33,-0.63%,141498
+2023/6/12,6.09,6.23,6.04,6.19,6.19,-2.21%,205436
+2023/6/13,6.33,6.38,6.221,6.3,6.3,1.78%,309638
+2023/6/14,6.46,6.48,6.37,6.4,6.4,1.59%,258113
+2023/6/15,6.4,6.62,6.25,6.34,6.34,-0.94%,274532
+2023/6/16,6.17,6.17,6.05,6.14,6.14,-3.15%,408732
+2023/6/20,6.08,6.16,5.989,6.16,6.16,0.33%,268547
+2023/6/21,6.12,6.18,6.02,6.12,6.12,-0.65%,339756
+2023/6/22,6.19,6.211,6.16,6.17,6.17,0.82%,164163
+2023/6/23,6.16,6.179,6.055,6.16,6.16,-0.16%,131644
+2023/6/26,5.98,6,5.85,5.92,5.92,-3.90%,291716
+2023/6/27,5.65,5.72,5.58,5.66,5.66,-4.39%,544478
+2023/6/28,5.6,5.6,5.481,5.57,5.57,-1.59%,299123
+2023/6/29,5.57,5.71,5.561,5.61,5.61,0.72%,385301
+2023/6/30,5.61,5.61,5.54,5.55,5.55,-1.07%,721151
+2023/7/3,5.31,5.31,5.17,5.17,5.17,-6.85%,375902
+2023/7/5,4.95,5.08,4.88,5.05,5.05,-2.32%,654867
+2023/7/6,5.1,5.33,4.95,5.2,5.2,2.97%,459240
+2023/7/7,5.07,5.08,5,5.01,5.01,-3.65%,231496
+2023/7/10,5.1,5.13,4.95,5.04,5.04,0.60%,301160
+2023/7/11,5.2,5.29,4.95,5.22,5.22,3.57%,228036
+2023/7/12,5.4,5.48,5.28,5.37,5.37,2.87%,452350
+2023/7/13,5.21,5.21,5.145,5.17,5.17,-3.72%,370629
+2023/7/14,5.15,5.15,5.05,5.08,5.08,-1.74%,141949
+2023/7/17,4.87,4.934,4.81,4.84,4.84,-4.72%,696368
+2023/7/18,4.76,4.78,4.585,4.61,4.61,-4.75%,635428
+2023/7/19,4.6,4.6,4.48,4.5,4.5,-2.39%,631183
+2023/7/20,4.63,4.78,4.56,4.73,4.73,5.11%,1202704
+2023/7/21,4.75,4.77,4.71,4.73,4.73,0.00%,537400
+2023/7/24,4.66,4.67,4.49,4.56,4.56,-3.59%,564138
+2023/7/25,4.6,4.83,4.6,4.79,4.79,5.04%,875311
+2023/7/26,4.95,5,4.87,4.87,4.87,1.67%,834421
+2023/7/27,4.88,4.95,4.73,4.8,4.8,-1.44%,338834
+2023/7/28,4.72,4.8,4.7,4.76,4.76,-0.83%,297107
+2023/7/31,4.91,4.95,4.89,4.95,4.95,3.99%,326372
+2023/8/1,4.95,5.04,4.93,4.95,4.95,0.00%,289859
+2023/8/2,4.91,4.91,4.77,4.82,4.82,-2.63%,384301
+2023/8/3,4.85,4.9,4.85,4.89,4.89,1.45%,91205
+2023/8/4,4.89,4.905,4.844,4.89,4.89,0.00%,228589
+2023/8/7,4.92,5.25,4.916,5.21,5.21,6.54%,491663
+2023/8/8,5.13,5.13,4.99,5.07,5.07,-2.69%,289791
+2023/8/9,5.11,5.11,5.03,5.06,5.06,-0.20%,112733
+2023/8/10,5.13,5.24,5.13,5.22,5.22,3.16%,245950
+2023/8/11,5.28,5.37,5.231,5.33,5.33,2.11%,195434
+2023/8/14,5.3,5.38,5.3,5.34,5.34,0.19%,173418
+2023/8/15,5.53,5.609,5.53,5.59,5.59,4.68%,545762
+2023/8/16,5.89,5.89,5.61,5.66,5.66,1.25%,808096
+2023/8/17,5.6,5.6,5.43,5.45,5.45,-3.71%,388884
+2023/8/18,5.33,5.35,5.25,5.33,5.33,-2.20%,328426
+2023/8/21,5.17,5.17,5.02,5.09,5.09,-4.50%,409050
+2023/8/22,4.99,4.99,4.92,4.94,4.94,-2.95%,191892
+2023/8/23,4.86,4.89,4.76,4.83,4.83,-2.23%,358994
+2023/8/24,5,5.06,4.98,5.06,5.06,4.76%,222438
+2023/8/25,5.02,5.02,4.9,4.94,4.94,-2.37%,171267
+2023/8/28,4.94,5.05,4.94,4.97,4.97,0.61%,92984
+2023/8/29,5.2,5.23,5.05,5.05,5.05,1.61%,181389
+2023/8/30,4.97,4.97,4.87,4.88,4.88,-3.37%,231563
+2023/8/31,4.88,4.93,4.88,4.89,4.89,0.20%,150209
+2023/9/1,4.85,4.89,4.85,4.86,4.86,-0.61%,170964
+2023/9/5,4.87,4.94,4.86,4.9,4.9,0.82%,149654
+2023/9/6,5,5.088,4.975,5.07,5.07,3.47%,143859
+2023/9/7,5.22,5.33,5.15,5.24,5.24,3.35%,243400
+2023/9/8,5.38,5.38,5.28,5.3,5.3,1.15%,159547
+2023/9/11,5.19,5.19,5.07,5.1,5.1,-3.77%,298999
+2023/9/12,5.26,5.295,5.22,5.27,5.27,3.33%,199689
+2023/9/13,5.36,5.38,5.28,5.3,5.3,0.57%,287028
+2023/9/14,5.38,5.46,5.363,5.46,5.46,3.02%,204580
+2023/9/15,5.51,5.53,5.45,5.48,5.48,0.37%,111101
+2023/9/18,5.64,5.695,5.629,5.67,5.67,3.47%,308798
+2023/9/19,5.75,5.82,5.69,5.7,5.7,0.53%,746905
+2023/9/20,5.57,5.57,5.42,5.46,5.46,-4.21%,225462
+2023/9/21,5.41,5.41,5.34,5.37,5.37,-1.65%,241996
+2023/9/22,5.54,5.6,5.52,5.53,5.53,2.98%,175294
+2023/9/25,5.61,5.65,5.555,5.59,5.59,1.08%,195375
+2023/9/26,5.6,5.65,5.52,5.54,5.54,-0.89%,152229
+2023/9/27,5.5,5.65,5.47,5.53,5.53,-0.18%,733298
+2023/9/28,5.33,5.37,5.23,5.37,5.37,-2.89%,295047
+2023/9/29,5.49,5.49,5.42,5.49,5.49,2.23%,184761
+2023/10/2,5.62,5.64,5.57,5.63,5.63,2.55%,580819
+2023/10/3,5.69,5.71,5.55,5.59,5.59,-0.71%,353841
+2023/10/4,5.54,5.65,5.49,5.55,5.55,-0.72%,238189
+2023/10/5,5.69,5.75,5.67,5.75,5.75,3.60%,299235
+2023/10/6,5.85,5.98,5.81,5.91,5.91,2.78%,554142
+2023/10/9,6.05,6.08,5.92,5.97,5.97,1.02%,238050
+2023/10/10,5.74,5.78,5.58,5.67,5.67,-5.03%,237160
+2023/10/11,5.66,5.78,5.64,5.78,5.78,1.94%,254872
+2023/10/12,5.66,5.685,5.57,5.6,5.6,-3.11%,272028
+2023/10/13,5.6,5.875,5.6,5.87,5.87,4.82%,498065
+2023/10/16,5.87,5.87,5.77,5.81,5.81,-1.02%,140684
+2023/10/17,5.97,6.09,5.97,6.09,6.09,4.82%,347336
+2023/10/18,5.95,5.95,5.81,5.83,5.83,-4.27%,165919
+2023/10/19,5.69,5.73,5.6,5.67,5.67,-2.74%,288302
+2023/10/20,5.75,5.78,5.71,5.76,5.76,1.59%,198500
+2023/10/23,5.6,5.65,5.47,5.54,5.54,-3.82%,766700
+2023/10/24,5.45,5.45,5.32,5.41,5.41,-2.35%,425694
+2023/10/25,5.3,5.37,5.25,5.29,5.29,-2.22%,327160
+2023/10/26,5.1,5.24,5.075,5.18,5.18,-2.08%,393686
+2023/10/27,5.07,5.12,5.04,5.06,5.06,-2.32%,128458
+2023/10/30,4.98,4.98,4.86,4.94,4.94,-2.37%,245065
+2023/10/31,5,5.09,4.96,5.01,5.01,1.42%,142953
+2023/11/1,4.86,4.86,4.79,4.8,4.8,-4.19%,175033
+2023/11/2,5,5.09,4.94,5.01,5.01,4.38%,237491
+2023/11/3,5.17,5.23,5.13,5.15,5.15,2.79%,132779
+2023/11/6,5.26,5.28,5.19,5.27,5.27,2.33%,100417
+2023/11/7,5.2,5.23,5.16,5.2,5.2,-1.33%,75791
+2023/11/8,5.28,5.4,5.275,5.4,5.4,3.85%,273629
+2023/11/9,5.58,5.8,5.58,5.8,5.8,7.41%,442515
+2023/11/10,5.8,5.8,5.668,5.7,5.7,-1.72%,62181
+2023/11/13,5.81,5.98,5.81,5.95,5.95,4.39%,413305
+2023/11/14,5.97,5.97,5.91,5.93,5.93,-0.34%,122274
+2023/11/15,6.12,6.21,6.07,6.15,6.15,3.71%,301929
+2023/11/16,6.43,6.468,6.35,6.44,6.44,4.72%,449332
+2023/11/17,6.45,6.46,6.39,6.42,6.42,-0.31%,86971
+2023/11/20,6.41,6.46,6.4,6.42,6.42,0.00%,128963
+2023/11/21,6.5,6.64,6.45,6.55,6.55,2.02%,252887
+2023/11/22,6.6,6.68,6.54,6.62,6.62,1.07%,112175
+2023/11/24,7.26,7.6,7.02,7.52,7.52,13.60%,870321
+2023/11/27,7.71,7.85,7.65,7.77,7.77,3.32%,441962
+2023/11/28,7.83,7.85,7.66,7.8,7.8,0.39%,325069
+2023/11/29,8.3,8.75,8.255,8.71,8.71,11.67%,570492
+2023/11/30,9.48,9.48,8.9,9.33,9.33,7.12%,840413
+2023/12/1,9.62,10.15,9.62,10.04,10.04,7.61%,928001
+2023/12/4,9.62,9.72,8.97,9.34,9.34,-6.97%,1482445
+2023/12/5,7.56,8.49,7.27,8.3,8.3,-11.13%,813148
+2023/12/6,7.91,8.35,7.82,8.23,8.23,-0.84%,394736
+2023/12/7,7.9,8.5,7.82,8.34,8.34,1.34%,305531
+2023/12/8,8.66,8.7,8.581,8.7,8.7,4.32%,202623
+2023/12/11,8.8,8.8,8.51,8.6,8.6,-1.15%,179969
+2023/12/12,8.77,9.49,8.7,9.44,9.44,9.77%,547877
+2023/12/13,8.85,8.99,8.808,8.87,8.87,-6.04%,139255
+2023/12/14,9.17,9.25,9.11,9.24,9.24,4.17%,230061
+2023/12/15,9.47,9.99,9.47,9.92,9.92,7.36%,351320
+2023/12/18,10.39,10.73,10.32,10.6,10.6,6.85%,455972
+2023/12/19,10.3,10.3,9.51,9.78,9.78,-7.74%,319225
+2023/12/20,9.89,10.119,9.809,10.04,10.04,2.66%,173961
+2023/12/21,10.16,10.16,9.91,9.97,9.97,-0.70%,263245
+2023/12/22,10.15,10.61,10.09,10.44,10.44,4.71%,317483
+2023/12/26,10.42,10.47,10.35,10.4,10.4,-0.38%,192995
+2023/12/27,10.63,10.93,10.63,10.87,10.87,4.52%,266044
+2023/12/28,11.1,11.69,11.09,11.65,11.65,7.18%,343732
+2023/12/29,11.73,11.78,11.55,11.56,11.56,-0.77%,169026
+2024/1/2,11.4,11.4,10.355,10.62,10.62,-8.13%,485702
+2024/1/3,10.6,10.6,9.93,10.14,10.14,-4.52%,366434
+2024/1/4,10.48,11,10.415,10.9,10.9,7.50%,209533
+2024/1/5,10.8,10.83,10.52,10.61,10.61,-2.66%,124293
+2024/1/8,9.75,9.878,9.582,9.61,9.61,-9.43%,250853
+2024/1/9,9.11,9.176,9,9,9,-6.35%,436478
+2024/1/10,9.26,9.61,9.26,9.55,9.55,6.11%,221804
+2024/1/11,9.43,9.5,9.31,9.44,9.44,-1.15%,199566
+2024/1/12,9.57,9.6,9.43,9.5,9.5,0.64%,85801
+2024/1/16,9.58,9.9,9.54,9.77,9.77,2.84%,224896
+2024/1/17,10,10.327,9.95,10.06,10.06,2.97%,279928
+2024/1/18,10.88,11.3,10.76,11.19,11.19,11.23%,336657
+2024/1/19,11.11,11.238,11.01,11.05,11.05,-1.25%,163796
+2024/1/22,10.81,10.81,10.43,10.43,10.43,-5.61%,209261
+2024/1/23,10.45,10.78,10.45,10.72,10.72,2.78%,200127
+2024/1/24,11.14,11.87,11.14,11.75,11.75,9.61%,412732
+2024/1/25,11.29,11.414,11.1,11.1,11.1,-5.53%,211928
+2024/1/26,11.06,11.21,11.05,11.06,11.06,-0.36%,101400
+2024/1/29,10.68,10.95,10.63,10.75,10.75,-2.80%,364277
+2024/1/30,10.85,11.06,10.81,10.98,10.98,2.14%,193905
+2024/1/31,11.1,11.3,11,11.24,11.24,2.37%,134935
+2024/2/1,11.06,11.25,11,11.11,11.11,-1.16%,137762
+2024/2/2,11.12,11.28,11.12,11.17,11.17,0.54%,65500
+2024/2/5,11.79,11.97,11.77,11.81,11.81,5.73%,223008
+2024/2/6,12.5,12.66,12.46,12.64,12.64,7.03%,251532
+2024/2/7,12.19,12.2,11.65,11.8,11.8,-6.65%,275409
+2024/2/8,12.27,12.64,12.2,12.55,12.55,6.36%,414892
+2024/2/9,12.68,12.77,12.26,12.35,12.35,-1.59%,139123
+2024/2/12,12.45,12.5,12.23,12.5,12.5,1.21%,84595
+2024/2/13,12.77,12.77,12.205,12.26,12.26,-1.92%,90173
+2024/2/14,12.5,12.96,12.454,12.75,12.75,4.00%,129617
+2024/2/15,12.74,12.9,12.74,12.79,12.79,0.31%,80589
+2024/2/16,12.95,12.95,12.8,12.82,12.82,0.23%,48267
+2024/2/20,12.76,12.76,12.5,12.5,12.5,-2.50%,85397
+2024/2/21,12.9,13.05,12.8,12.95,12.95,3.60%,113351
+2024/2/22,13.34,13.8,13.34,13.51,13.51,4.32%,191577
+2024/2/23,14.12,14.4,14.02,14.337,14.337,6.12%,189724
+2024/2/26,13.93,13.93,13.57,13.733,13.733,-4.21%,220325
+2024/2/27,14.19,14.5,14.19,14.45,14.45,5.22%,136191
+2024/2/28,15.11,15.3,14.93,15.03,15.03,4.01%,183102
+2024/2/29,15.24,15.27,14.98,15.25,15.25,1.46%,189641
+2024/3/1,15.94,16.3,15.6,16.1,16.1,5.57%,263708
+2024/3/4,16.49,16.5,16.1,16.23,16.23,0.81%,215930
+2024/3/5,15.58,15.75,15.2,15.75,15.75,-2.96%,392457
+2024/3/6,15,15.68,14.85,15.57,15.57,-1.14%,273322
+2024/3/7,16.38,16.45,16.08,16.43,16.43,5.52%,171482
+2024/3/8,16.7,16.99,16.65,16.84,16.84,2.50%,141138
+2024/3/11,16.3,16.45,15.801,16.04,16.04,-4.75%,151599
+2024/3/12,16.43,16.61,16.224,16.48,16.48,2.74%,228552
+2024/3/13,16.64,16.65,16.12,16.25,16.25,-1.40%,121514
+2024/3/14,16.14,16.27,15.9,16.06,16.06,-1.17%,162957
+2024/3/15,16.1,16.1,15.56,15.69,15.69,-2.30%,204527
+2024/3/18,16.55,16.8,16.12,16.19,16.19,3.19%,262357
+2024/3/19,15.73,15.82,15.05,15.49,15.49,-4.32%,732163
+2024/3/20,14.86,14.86,14.42,14.68,14.68,-5.23%,599738
+2024/3/21,15.39,15.47,15.08,15.27,15.27,4.02%,513817
+2024/3/22,15,15.01,14.71,14.73,14.73,-3.54%,190434
+2024/3/25,13.99,14.1,13.881,14.07,14.07,-4.48%,311498
+2024/3/26,13.11,13.38,12.86,13.38,13.38,-4.90%,858995
+2024/3/27,12.95,13.49,12.92,13.35,13.35,-0.22%,384357
+2024/3/28,13.76,13.88,13.615,13.86,13.86,3.82%,476389
+2024/4/1,13.94,14.045,13.76,13.89,13.89,0.22%,241704
+2024/4/2,12.9,12.97,12.64,12.7,12.7,-8.57%,241621
+2024/4/3,13.33,13.46,13.17,13.32,13.32,4.88%,215861
+2024/4/4,13.08,13.08,12.38,12.71,12.71,-4.58%,165407
+2024/4/5,12.69,12.91,12.56,12.85,12.85,1.10%,114366
+2024/4/8,12.84,12.84,12.32,12.51,12.51,-2.65%,169435
+2024/4/9,12.67,12.9,12.41,12.78,12.78,2.16%,296454
+2024/4/10,13.3,13.61,13.3,13.5,13.5,5.63%,338015
+2024/4/11,13.8,14,13.5,13.54,13.54,0.30%,160171
+2024/4/12,13.7,13.77,13.51,13.67,13.67,0.96%,132152
+2024/4/15,13.49,13.69,13.2,13.56,13.56,-0.80%,126035
+2024/4/16,13.6,13.74,13.36,13.4,13.4,-1.18%,84186
+2024/4/17,13.92,13.92,13.78,13.81,13.81,3.06%,128521
+2024/4/18,13.7,13.7,13.4,13.43,13.43,-2.75%,135429
+2024/4/19,13.5,13.699,13.5,13.61,13.61,1.34%,89246
+2024/4/22,13.16,13.395,12.9,13.03,13.03,-4.26%,594862
+2024/4/23,13.04,13.4,13.04,13.4,13.4,2.84%,180513
+2024/4/24,13.1,13.26,12.87,13.16,13.16,-1.79%,423369
+2024/4/25,12.83,13.115,12.77,13.02,13.02,-1.06%,149797
+2024/4/26,12.82,12.919,12.66,12.82,12.82,-1.54%,119342
+2024/4/29,12.5,12.65,12.43,12.6,12.6,-1.72%,147750
+2024/4/30,12.96,12.96,12.64,12.71,12.71,0.87%,288985
+2024/5/1,12.55,12.77,12.51,12.69,12.69,-0.16%,77899
+2024/5/2,13.1,13.51,13.08,13.46,13.46,6.07%,227220
+2024/5/3,13.52,13.75,13.42,13.45,13.45,-0.07%,77988
+2024/5/6,13.53,13.75,13.51,13.57,13.57,0.89%,67489
+2024/5/7,14.21,14.6,14.15,14.6,14.6,7.59%,209599
+2024/5/8,14.21,14.24,13.76,13.93,13.93,-4.59%,255264
+2024/5/9,13.72,13.81,13.539,13.66,13.66,-1.94%,157901
+2024/5/10,13.59,13.81,13.59,13.74,13.74,0.59%,52367
+2024/5/13,13.33,13.33,13.05,13.27,13.27,-3.42%,155515
+2024/5/14,12.86,13,12.7,12.95,12.95,-2.41%,389286
+2024/5/15,12.56,12.62,12.41,12.62,12.62,-2.55%,366782
+2024/5/16,12.69,12.84,12.62,12.75,12.75,1.03%,189162
+2024/5/17,12.96,12.96,12.65,12.73,12.73,-0.16%,525752
+2024/5/20,12.73,12.85,12.64,12.83,12.83,0.79%,90071
+2024/5/21,12.8,12.8,12.31,12.38,12.38,-3.51%,506716
+2024/5/22,12.29,12.293,12,12.14,12.14,-1.94%,357591
+2024/5/23,12.27,12.39,12.1,12.1,12.1,-0.33%,111512
+2024/5/24,12.39,12.39,12.21,12.26,12.26,1.32%,71152
+2024/5/28,12.04,12.18,11.99,12,12,-2.12%,62976
+2024/5/29,12.01,12.29,11.9,12.08,12.08,0.67%,42228
+2024/5/30,12.2,12.3,12.01,12.16,12.16,0.66%,43196
+2024/5/31,12.35,12.35,11.94,11.94,11.94,-1.81%,28841
+2024/6/3,12.26,12.26,12.02,12.12,12.12,1.51%,108940
+2024/6/4,12.01,12.26,11.99,12.25,12.25,1.07%,34853
+2024/6/5,12.31,12.33,12.01,12.06,12.06,-1.55%,62044
+2024/6/6,12.22,12.22,12.06,12.06,12.06,0.00%,28335
+2024/6/7,11.8,11.95,11.8,11.84,11.84,-1.82%,37785
+2024/6/10,11.58,11.8,11.46,11.46,11.46,-3.21%,264016
+2024/6/11,11.35,11.6,11.29,11.42,11.42,-0.35%,120681
+2024/6/12,11.91,12,11.84,11.94,11.94,4.55%,75449
+2024/6/13,12.1,12.3,11.934,12.12,12.12,1.51%,41460
+2024/6/14,11.96,11.96,11.71,11.77,11.77,-2.89%,41473
+2024/6/17,11.82,11.98,11.77,11.96,11.96,1.61%,45803
+2024/6/18,11.68,11.87,11.68,11.87,11.87,-0.75%,36890
+2024/6/20,11.81,12.11,11.81,11.92,11.92,0.42%,46860
+2024/6/21,11.92,12,11.78,11.78,11.78,-1.17%,19516
+2024/6/24,11.53,11.585,11.43,11.44,11.44,-2.89%,76224
+2024/6/25,11.2,11.462,11.2,11.4,11.4,-0.35%,26215
+2024/6/26,11.8,11.968,11.73,11.8,11.8,3.51%,61909
+2024/6/27,12,12.04,11.85,11.92,11.92,1.02%,83992
+2024/6/28,11.95,12.3,11.95,12.24,12.24,2.68%,76411
+2024/7/1,12.48,12.5,12.332,12.5,12.5,2.12%,125634
+2024/7/2,12.05,12.19,11.71,11.86,11.86,-5.12%,81485
+2024/7/3,11.5,12.002,11.49,12,12,1.18%,27671
+2024/7/5,11.56,11.56,11.3,11.33,11.33,-5.58%,37939
+2024/7/8,11.35,11.627,11.35,11.52,11.52,1.68%,54903
+2024/7/9,11.46,11.66,11.46,11.66,11.66,1.22%,19093
+2024/7/10,11.77,12,11.77,11.98,11.98,2.74%,44339
+2024/7/11,11.86,12.045,11.86,11.94,11.94,-0.33%,20426
+2024/7/12,12.03,12.29,12.02,12.08,12.08,1.17%,19208
+2024/7/15,11.8,11.87,11.66,11.72,11.72,-2.98%,60872
+2024/7/16,11.71,11.71,11.46,11.6,11.6,-1.02%,23425
+2024/7/17,11.63,11.85,11.61,11.69,11.69,0.78%,39919
+2024/7/18,11.79,11.84,11.71,11.8,11.8,0.94%,34070
+2024/7/19,11.85,11.85,11.71,11.76,11.76,-0.34%,26325
+2024/7/22,11.76,11.815,11.7,11.77,11.77,0.09%,35201
+2024/7/23,11.591,11.765,11.49,11.49,11.49,-2.38%,28916
+2024/7/24,11.68,11.93,11.58,11.64,11.64,1.31%,19126
+2024/7/25,11.46,11.475,11.3,11.36,11.36,-2.41%,23222
+2024/7/26,11.2,11.26,11.01,11.06,11.06,-2.64%,105512
+2024/7/29,11.14,11.51,11.11,11.23,11.23,1.54%,39462
+2024/7/30,10.9,10.99,10.78,10.83,10.83,-3.56%,58539
+2024/7/31,11,11.01,10.7,10.72,10.72,-1.02%,10894
+2024/8/1,11,11.04,10.7,10.89,10.89,1.59%,164093
+2024/8/2,11.01,11.01,10.76,10.94,10.94,0.46%,347134
+2024/8/5,11,11,10.6,10.77,10.77,-1.55%,47447
+2024/8/6,10.94,10.98,10.905,10.98,10.98,1.95%,14710
+2024/8/7,10.77,10.89,10.75,10.77,10.77,-1.91%,37129
+2024/8/8,10.78,10.9,10.765,10.9,10.9,1.21%,5947
+2024/8/9,10.9,10.9,10.66,10.71,10.71,-1.74%,7048
+2024/8/12,10.46,10.62,10.46,10.58,10.58,-1.21%,14750
+2024/8/13,10.732,10.9,10.732,10.83,10.83,2.36%,28648
+2024/8/14,10.9,11.07,10.9,10.9,10.9,0.65%,11285
+2024/8/15,10.82,10.82,10.601,10.77,10.77,-1.19%,15715
+2024/8/16,10.83,10.83,10.65,10.69,10.69,-0.74%,23082
+2024/8/19,10.56,10.72,10.42,10.45,10.45,-2.25%,24367
+2024/8/20,10.7,10.78,10.61,10.69,10.69,2.30%,12100
+2024/8/21,10.815,10.815,10.7,10.8,10.8,1.03%,21972
+2024/8/22,10.74,10.74,10.48,10.592,10.592,-1.93%,4244
+2024/8/23,10.6,10.61,10.41,10.41,10.41,-1.72%,10132
+2024/8/26,10.41,10.66,10.41,10.66,10.66,2.40%,11738
+2024/8/27,10.48,10.75,10.48,10.69,10.69,0.28%,13882
+2024/8/28,10.81,10.81,10.63,10.695,10.695,0.05%,8816
+2024/8/29,10.83,11.168,10.83,11.14,11.14,4.16%,15978
+2024/8/30,11.13,11.145,10.88,11.11,11.11,-0.27%,16634
+2024/9/3,10.94,10.94,10.49,10.5,10.5,-5.49%,19692
+2024/9/4,10.5,10.7,10.5,10.62,10.62,1.14%,36307
+2024/9/5,10.726,10.8,10.71,10.74,10.74,1.13%,23898
+2024/9/6,10.75,10.885,10.69,10.74,10.74,0.00%,20499
+2024/9/9,10.56,10.73,10.541,10.57,10.57,-1.58%,9007
+2024/9/10,10.31,10.6,10.31,10.56,10.56,-0.09%,5453
+2024/9/11,10.62,10.75,10.62,10.75,10.75,1.80%,20015
+2024/9/12,10.58,10.655,10.575,10.62,10.62,-1.21%,7198
+2024/9/13,10.32,10.45,10.25,10.27,10.27,-3.30%,18856
+2024/9/16,10.27,10.57,10.27,10.37,10.37,0.97%,3812
+2024/9/17,10.3,10.43,10.3,10.35,10.35,-0.19%,7823
+2024/9/18,10.44,10.7,10.42,10.68,10.68,3.19%,29190
+2024/9/19,10.71,10.82,10.53,10.57,10.57,-1.03%,24229
+2024/9/20,10.63,10.63,10.37,10.4,10.4,-1.61%,2855
+2024/9/23,10.49,10.68,10.49,10.62,10.62,2.12%,24022
+2024/9/24,10.77,10.8,10.46,10.74,10.74,1.13%,30322
+2024/9/25,10.66,10.66,10.48,10.65,10.65,-0.84%,28443
+2024/9/26,10.69,10.77,10.59,10.72,10.72,0.66%,41828
+2024/9/27,10.57,10.57,10.43,10.45,10.45,-2.52%,27040
+2024/9/30,10.65,10.92,10.64,10.74,10.74,2.78%,48959
+2024/10/1,10.28,10.37,10.11,10.19,10.19,-5.12%,252767
+2024/10/2,10.2,10.24,10.02,10.08,10.08,-1.08%,34428
+2024/10/3,10.143,10.35,10.11,10.35,10.35,2.68%,60564
+2024/10/4,10.38,10.45,10.22,10.26,10.26,-0.87%,14136
+2024/10/7,10.06,10.3,10.06,10.22,10.22,-0.39%,16866
+2024/10/8,9.92,9.92,9.62,9.79,9.79,-4.21%,51618
+2024/10/9,9.5,9.53,9.33,9.33,9.33,-4.70%,107267
+2024/10/10,9.42,9.62,9.4,9.54,9.54,2.25%,147663
+2024/10/11,9.46,9.57,9.41,9.41,9.41,-1.36%,16866
+2024/10/14,9.28,9.28,8.99,9.04,9.04,-3.93%,25204
+2024/10/15,8.7,8.7,8.42,8.52,8.52,-5.75%,57559
+2024/10/16,8.01,8.19,8.01,8.1,8.1,-4.93%,80020
+2024/10/17,8.27,8.59,8.204,8.42,8.42,3.95%,254022
+2024/10/18,8.345,8.453,8.201,8.22,8.22,-2.38%,20597
+2024/10/21,8,8.02,7.91,7.93,7.93,-3.53%,286638
+2024/10/22,7.815,8.03,7.775,7.93,7.93,0.00%,66415
+2024/10/23,7.97,8.1,7.965,8.06,8.06,1.64%,30216
+2024/10/24,7.88,7.968,7.83,7.93,7.93,-1.61%,49063
+2024/10/25,7.76,7.9,7.76,7.81,7.81,-1.51%,29841
+2024/10/28,7.63,7.64,7.5,7.53,7.53,-3.59%,38180
+2024/10/29,7.9,7.92,7.75,7.87,7.87,4.52%,32437
+2024/10/30,7.54,7.7,7.42,7.48,7.48,-4.96%,74865
+2024/10/31,7.6,7.63,7.44,7.48,7.48,0.00%,66617
+2024/11/1,7.4,7.53,7.4,7.47,7.47,-0.13%,23432
+2024/11/4,7.52,7.79,7.52,7.78,7.78,4.15%,46025
+2024/11/5,7.8,8.06,7.76,7.85,7.85,0.90%,68234
+2024/11/6,7.77,7.77,7.65,7.65,7.65,-2.55%,33817
+2024/11/7,7.8,7.916,7.8,7.89,7.89,3.14%,32662
+2024/11/8,8.1,8.18,8.02,8.15,8.15,3.30%,49744
+2024/11/11,8.5,8.61,8.43,8.46,8.46,3.80%,97250
+2024/11/12,8.55,8.65,8.28,8.3,8.3,-1.89%,132369
+2024/11/13,8.35,8.51,8.35,8.49,8.49,2.29%,25760
+2024/11/14,8.5,8.5,8.27,8.45,8.45,-0.47%,43973
+2024/11/15,8.39,8.55,8.35,8.5,8.5,0.59%,38064
+2024/11/18,8.02,8.105,7.88,7.99,7.99,-6.00%,149080
+2024/11/19,7.7,7.82,7.5,7.8,7.8,-2.38%,102412
+2024/11/20,7.75,7.75,7.657,7.664,7.664,-1.74%,28568
+2024/11/21,7.5,7.57,7.41,7.5,7.5,-2.14%,77483
+2024/11/22,7.32,7.32,7.2,7.23,7.23,-3.60%,359203
+2024/11/25,7.25,7.5,7.25,7.451,7.451,3.06%,72808
+2024/11/26,7.25,7.41,7.25,7.41,7.41,-0.55%,31949
+2024/11/27,6.99,6.99,6.7,6.8,6.8,-8.23%,428421
+2024/11/29,6.57,6.69,6.51,6.65,6.65,-2.21%,205719
+2024/12/2,6.4,6.44,6.264,6.35,6.35,-4.51%,214471
+2024/12/3,6.27,6.46,6.225,6.35,6.35,0.00%,192346
+2024/12/4,6.35,6.47,6.306,6.44,6.44,1.42%,195709
+2024/12/5,6.53,6.69,6.53,6.62,6.62,2.80%,120855
+2024/12/6,6.48,6.51,6.46,6.49,6.49,-1.96%,58416
+2024/12/9,6.22,6.28,6.2,6.2,6.2,-4.47%,266294
+2024/12/10,6.15,6.15,6.005,6.02,6.02,-2.90%,101606
+2024/12/11,5.89,5.89,5.71,5.71,5.71,-5.15%,484174
+2024/12/12,5.71,5.93,5.71,5.9,5.9,3.33%,520823
+2024/12/13,6,6.139,6,6.1,6.1,3.39%,149412
+2024/12/16,6.2,6.25,6.05,6.07,6.07,-0.49%,161528
+2024/12/17,5.9,5.97,5.775,5.85,5.85,-3.62%,211314
+2024/12/18,5.94,6.11,5.94,6.06,6.06,3.59%,89817
+2024/12/19,6.01,6.03,5.99,6.01,6.01,-0.83%,56401
+2024/12/20,6.06,6.26,6.06,6.22,6.22,3.49%,103155
+2024/12/23,6.29,6.32,6.224,6.25,6.25,0.48%,121777
+2024/12/24,6.19,6.19,6.12,6.13,6.13,-1.92%,77277
+2024/12/26,6.1,6.13,6.05,6.065,6.065,-1.06%,72894
+2024/12/27,6.076,6.1,6.05,6.1,6.1,0.58%,37034
+2024/12/30,5.96,5.99,5.88,5.92,5.92,-2.95%,71690
+2024/12/31,5.95,6.12,5.95,6.08,6.08,2.70%,32579
+2025/1/2,6.21,6.27,6.12,6.25,6.25,2.80%,44165
+2025/1/3,6.28,6.38,6.26,6.26,6.26,0.16%,123011
+2025/1/6,5.99,6,5.7,5.82,5.82,-7.03%,393585
+2025/1/7,5.68,5.72,5.5,5.63,5.63,-3.26%,380129
+2025/1/8,5.6,5.63,5.5,5.55,5.55,-1.42%,181530
+2025/1/10,6.07,6.97,6.01,6.7,6.7,20.72%,173656
+2025/1/13,6.05,6.05,5.77,5.84,5.84,-12.84%,247940
+2025/1/14,5.915,6.15,5.907,6.13,6.13,4.97%,132749
+2025/1/15,5.95,6.14,5.84,5.89,5.89,-3.92%,160990
+2025/1/16,5.8,5.8,5.72,5.73,5.73,-2.72%,102539
+2025/1/17,5.7,5.73,5.64,5.72,5.72,-0.17%,99717
+2025/1/21,5.53,5.62,5.458,5.61,5.61,-1.92%,329839
+2025/1/22,5.42,5.44,5.235,5.28,5.28,-5.88%,727031
+2025/1/23,5.18,5.249,5.1,5.14,5.14,-2.65%,420551
+2025/1/24,5.13,5.21,5.06,5.14,5.14,0.00%,659191
+2025/1/27,5.28,5.35,5.15,5.32,5.32,3.50%,351562
+2025/1/28,5.32,5.33,5.26,5.28,5.28,-0.75%,354319
+2025/1/29,5.29,5.39,5.26,5.32,5.32,0.76%,421387
+2025/1/30,5.45,5.54,5.41,5.49,5.49,3.20%,490937
+2025/1/31,5.71,5.78,5.69,5.77,5.77,5.10%,389154
+2025/2/3,5.66,5.66,5.44,5.47,5.47,-5.20%,265547
+2025/2/4,5.88,5.92,5.8,5.87,5.87,7.31%,210291
+2025/2/5,6,6,5.87,5.99,5.99,2.04%,177918
+2025/2/6,5.87,5.87,5.721,5.8,5.8,-3.17%,198520
+2025/2/7,5.84,5.86,5.79,5.86,5.86,1.03%,103235
+2025/2/10,5.75,5.8,5.7,5.78,5.78,-1.37%,131573
+2025/2/11,5.7,5.7,5.55,5.68,5.68,-1.73%,194136
+2025/2/12,5.5,5.53,5.4,5.51,5.51,-2.99%,359666
+2025/2/13,5.6,5.62,5.5,5.5,5.5,-0.18%,237079
+2025/2/14,5.61,5.73,5.604,5.64,5.64,2.55%,173992
+2025/2/18,6,6.11,5.96,6.08,6.08,7.80%,434826
+2025/2/19,6.05,6.154,5.91,5.99,5.99,-1.48%,313676
+2025/2/20,6.26,6.48,6.22,6.45,6.45,7.68%,504867
+2025/2/21,6.3,6.345,6.25,6.32,6.32,-2.02%,229346
+2025/2/24,6.22,6.22,6.05,6.09,6.09,-3.64%,304128
+2025/2/25,6.31,6.34,6.21,6.26,6.26,2.79%,166826
+2025/2/26,6.35,6.42,6.22,6.4,6.4,2.24%,334481
+2025/2/27,6.28,6.28,6.14,6.17,6.17,-3.59%,117327
+2025/2/28,6.44,6.44,6.34,6.4,6.4,3.73%,110115
+2025/3/3,6.3,6.35,6.15,6.15,6.15,-3.91%,118098
+2025/3/4,5.97,6.08,5.878,6,6,-2.44%,168570
+2025/3/5,6.23,6.29,6.11,6.29,6.29,4.83%,340530
+2025/3/6,6.41,6.5,6.4,6.5,6.5,3.34%,172444
+2025/3/7,6.6,6.6,6.53,6.57,6.57,1.08%,148784
+2025/3/10,6.57,6.7,6.52,6.55,6.55,-0.30%,281308
+2025/3/11,6.54,6.7,6.53,6.68,6.68,1.98%,194336
+2025/3/12,7.05,7.2,7.01,7.14,7.14,6.89%,436080
+2025/3/13,7.06,7.095,6.78,6.85,6.85,-4.06%,178336
+2025/3/14,6.98,6.996,6.897,6.95,6.95,1.46%,117274
+2025/3/17,6.96,6.96,6.66,6.86,6.86,-1.29%,201198
+2025/3/18,6.65,6.76,6.54,6.73,6.73,-1.90%,385366
+2025/3/19,6.56,6.56,6.38,6.5,6.5,-3.42%,158603
+2025/3/20,6.67,6.85,6.622,6.775,6.775,4.23%,110960
+2025/3/21,6.77,6.954,6.77,6.91,6.91,1.99%,125251
+2025/3/24,6.83,6.83,6.67,6.75,6.75,-2.32%,91229
+2025/3/25,6.67,6.725,6.5,6.51,6.51,-3.56%,156457
+2025/3/26,6.49,6.508,6.37,6.4,6.4,-1.69%,112475
+2025/3/27,6.38,6.48,6.34,6.35,6.35,-0.78%,73919
+2025/3/28,6.43,6.443,6.16,6.36,6.36,0.16%,158397
+2025/3/31,6.26,6.3,6.21,6.25,6.25,-1.73%,106972
+2025/4/1,6.4,6.55,6.37,6.5,6.5,4.00%,69259
+2025/4/2,6.45,6.54,6.34,6.37,6.37,-2.00%,66935
+2025/4/3,6.19,6.19,5.93,6.02,6.02,-5.49%,419485
+2025/4/4,5.76,5.85,5.56,5.62,5.62,-6.64%,611765
+2025/4/7,5.27,5.547,5.25,5.38,5.38,-4.27%,592466
+2025/4/8,5.45,5.45,5.315,5.36,5.36,-0.37%,245556
+2025/4/9,5.22,5.45,5.109,5.33,5.33,-0.56%,435933
+2025/4/10,5.57,5.64,5.45,5.6,5.6,5.07%,284577
+2025/4/11,5.6,5.71,5.53,5.63,5.63,0.54%,83205
+2025/4/14,5.82,5.87,5.71,5.75,5.75,2.13%,220800
+2025/4/15,5.76,5.76,5.681,5.69,5.69,-1.04%,57706
\ No newline at end of file
diff --git a/PanelTS/ETF/BGLD.csv b/PanelTS/ETF/BGLD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ff419faf0a1c68e75b7a57cb6c584cc5f722a18d
--- /dev/null
+++ b/PanelTS/ETF/BGLD.csv
@@ -0,0 +1,1064 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/1/22,19.85,19.94,19.85,19.94,14.395,-0.45%,500
+2021/1/25,20.09,20.56,19.86,19.923,14.383,-0.09%,8344
+2021/1/26,19.949,19.949,19.885,19.885,14.356,-0.19%,786
+2021/1/27,19.874,19.874,19.874,19.874,14.348,-0.06%,786
+2021/1/28,19.8,19.85,19.8,19.826,14.313,-0.24%,3224
+2021/1/29,20.16,20.49,19.808,19.808,14.3,-0.09%,2852
+2021/2/1,19.97,20,19.925,19.925,14.385,0.59%,2553
+2021/2/2,19.86,19.86,19.74,19.74,14.251,-0.93%,3823
+2021/2/3,19.705,19.705,19.705,19.705,14.226,-0.18%,3823
+2021/2/4,19.54,19.54,19.44,19.44,14.035,-1.34%,2821
+2021/2/5,19.54,19.61,19.54,19.58,14.136,0.72%,4235
+2021/2/8,19.733,19.733,19.668,19.668,14.199,0.45%,307
+2021/2/9,19.87,19.88,19.68,19.711,14.23,0.22%,138262
+2021/2/10,19.74,19.83,19.72,19.785,14.284,0.38%,8808
+2021/2/11,19.76,19.76,19.595,19.61,14.157,-0.88%,7733
+2021/2/12,19.604,19.605,19.53,19.55,14.114,-0.31%,2417
+2021/2/16,19.45,19.48,19.33,19.355,13.973,-1.00%,2872
+2021/2/17,19.255,19.255,19.245,19.245,13.894,-0.57%,348
+2021/2/18,19.201,19.239,19.201,19.239,13.89,-0.03%,256
+2021/2/19,19.247,19.29,19.203,19.215,13.872,-0.12%,9815
+2021/2/22,19.47,19.47,19.36,19.411,14.013,1.02%,1037
+2021/2/23,19.36,19.48,19.34,19.355,13.973,-0.29%,10398
+2021/2/24,19.185,19.339,19.185,19.312,13.942,-0.22%,5412
+2021/2/25,19.14,19.18,19.085,19.11,13.796,-1.05%,29584
+2021/2/26,19.02,19.06,19.02,19.03,13.738,-0.42%,6057
+2021/3/1,19.075,19.075,18.92,18.975,13.699,-0.29%,4297
+2021/3/2,19.06,19.06,19.01,19.047,13.751,0.38%,1854
+2021/3/3,18.929,18.96,18.87,18.93,13.666,-0.61%,1062
+2021/3/4,18.945,18.945,18.76,18.82,13.587,-0.58%,23048
+2021/3/5,18.87,18.929,18.8,18.827,13.592,0.04%,1963
+2021/3/8,18.7,18.735,18.67,18.735,13.526,-0.49%,1031
+2021/3/9,18.937,18.937,18.937,18.937,13.671,1.08%,184
+2021/3/10,18.98,19.02,18.98,19,13.717,0.33%,535
+2021/3/11,18.985,18.985,18.985,18.985,13.706,-0.08%,87
+2021/3/12,18.91,19,18.91,18.985,13.706,0.00%,718
+2021/3/15,19.062,19.062,19.062,19.062,13.761,0.41%,718
+2021/3/16,19.098,19.098,19.04,19.07,13.767,0.04%,3979
+2021/3/17,19.03,19.19,19.03,19.128,13.809,0.30%,31569
+2021/3/18,19.119,19.119,19.068,19.07,13.767,-0.30%,857
+2021/3/19,19.08,19.163,19.07,19.163,13.834,0.49%,943
+2021/3/22,19.13,19.163,19.1,19.163,13.834,0.00%,3813
+2021/3/23,18.93,19.1,18.93,19.06,13.76,-0.54%,2256
+2021/3/24,19.099,19.13,19.099,19.1,13.789,0.21%,2588
+2021/3/25,19.2,19.2,19.032,19.032,13.74,-0.36%,1010
+2021/3/26,19.062,19.115,19.062,19.115,13.8,0.44%,362
+2021/3/29,19.05,19.05,18.915,18.915,13.655,-1.05%,572
+2021/3/30,18.69,18.715,18.67,18.71,13.507,-1.08%,5446
+2021/3/31,18.94,18.94,18.94,18.94,13.674,1.23%,2671
+2021/4/1,19.09,19.09,19.047,19.09,13.782,0.79%,5827
+2021/4/5,19.12,19.12,19,19,13.717,-0.47%,11069
+2021/4/6,19.13,19.14,19.11,19.11,13.796,0.58%,818
+2021/4/7,19.19,19.19,19.05,19.05,13.753,-0.31%,1534
+2021/4/8,19.22,19.32,19.22,19.23,13.883,0.94%,6017
+2021/4/9,19.22,19.24,19.16,19.18,13.847,-0.26%,8610
+2021/4/12,19.09,19.09,19,19.07,13.767,-0.57%,1002
+2021/4/13,19.21,19.22,19.13,19.14,13.818,0.37%,3565
+2021/4/14,19.14,19.145,19.05,19.06,13.76,-0.42%,2093
+2021/4/15,19.31,19.31,19.29,19.29,13.926,1.21%,200
+2021/4/16,19.479,19.51,19.37,19.38,13.991,0.47%,9401
+2021/4/19,19.46,19.46,19.37,19.395,14.002,0.08%,422
+2021/4/20,19.465,19.465,19.465,19.465,14.053,0.36%,71
+2021/4/21,19.6,19.62,19.575,19.585,14.139,0.62%,1355
+2021/4/22,19.493,19.545,19.47,19.5,14.078,-0.43%,1423
+2021/4/23,19.45,19.45,19.45,19.45,14.042,-0.26%,1423
+2021/4/26,19.56,19.56,19.42,19.475,14.06,0.13%,3348
+2021/4/27,19.474,19.474,19.455,19.455,14.045,-0.10%,381
+2021/4/28,19.44,19.49,19.434,19.475,14.06,0.10%,3734
+2021/4/29,19.49,19.49,19.45,19.45,14.042,-0.13%,489
+2021/4/30,19.43,19.43,19.365,19.415,14.017,-0.18%,2929
+2021/5/3,19.52,19.645,19.49,19.615,14.161,1.03%,3270
+2021/5/4,19.59,19.59,19.498,19.498,14.076,-0.60%,1074
+2021/5/5,19.71,19.71,19.51,19.57,14.128,0.37%,5677
+2021/5/6,19.79,19.805,19.76,19.805,14.298,1.20%,26703
+2021/5/7,19.92,19.92,19.92,19.92,14.381,0.58%,19
+2021/5/10,19.96,19.96,19.955,19.955,14.406,0.18%,278
+2021/5/11,19.92,19.989,19.92,19.97,14.417,0.08%,1649
+2021/5/12,19.99,19.99,19.85,19.867,14.343,-0.52%,10936
+2021/5/13,19.89,19.925,19.89,19.925,14.385,0.29%,538
+2021/5/14,20.059,20.059,19.99,20.03,14.46,0.53%,1170
+2021/5/17,20.13,20.14,20.11,20.115,14.522,0.42%,756
+2021/5/18,20.105,20.12,20.086,20.12,14.525,0.02%,1699
+2021/5/19,20.12,20.13,20.12,20.13,14.533,0.05%,749
+2021/5/20,20.13,20.19,20.11,20.14,14.54,0.05%,2823
+2021/5/21,20.1,20.158,20.1,20.158,14.553,0.09%,1013
+2021/5/24,20.2,20.21,20.14,20.175,14.565,0.08%,1238
+2021/5/25,20.17,20.21,20.165,20.165,14.558,-0.05%,1261
+2021/5/26,20.175,20.175,20.175,20.175,14.565,0.05%,1261
+2021/5/27,20.19,20.19,20.19,20.19,14.576,0.07%,0
+2021/5/28,20.195,20.195,20.195,20.195,14.58,0.02%,9
+2021/6/1,20.2,20.205,20.025,20.025,14.457,-0.84%,1063
+2021/6/2,20.045,20.08,20.045,20.08,14.497,0.27%,800
+2021/6/3,19.87,19.88,19.87,19.874,14.348,-1.03%,15018
+2021/6/4,20.05,20.05,19.98,19.98,14.424,0.53%,904
+2021/6/7,20.03,20.03,20.03,20.03,14.46,0.25%,904
+2021/6/8,19.985,20.02,19.985,19.99,14.432,-0.20%,1309
+2021/6/9,19.98,20.015,19.98,20.015,14.45,0.13%,100
+2021/6/10,19.975,20.035,19.975,20.035,14.464,0.10%,142
+2021/6/11,19.895,19.895,19.895,19.895,14.363,-0.70%,142
+2021/6/14,19.81,19.88,19.81,19.82,14.309,-0.38%,3359
+2021/6/15,19.92,19.92,19.77,19.78,14.28,-0.20%,2038
+2021/6/16,21.19,21.19,19.655,19.655,14.19,-0.63%,1506
+2021/6/17,19.37,19.405,19.37,19.405,14.009,-1.27%,225
+2021/6/18,19.35,19.43,19.32,19.348,13.968,-0.29%,10076
+2021/6/21,19.38,19.47,19.38,19.435,14.031,0.45%,11583
+2021/6/22,19.41,19.41,19.37,19.405,14.009,-0.15%,6450
+2021/6/23,19.32,19.427,19.32,19.368,13.982,-0.19%,1041
+2021/6/24,19.365,19.365,19.36,19.36,13.977,-0.04%,501
+2021/6/25,19.375,19.375,19.375,19.375,13.988,0.08%,6
+2021/6/28,19.372,19.387,19.35,19.36,13.977,-0.08%,955
+2021/6/29,19.36,19.36,19.295,19.295,13.93,-0.34%,888
+2021/6/30,19.25,19.37,19.25,19.33,13.955,0.18%,3478
+2021/7/1,19.33,19.37,19.3,19.35,13.969,0.10%,3727
+2021/7/2,19.372,19.41,19.372,19.41,14.013,0.31%,661
+2021/7/6,19.435,19.435,19.435,19.435,14.031,0.13%,59
+2021/7/7,19.47,19.47,19.46,19.46,14.049,0.13%,503
+2021/7/8,19.49,19.55,19.411,19.46,14.049,0.00%,6143
+2021/7/9,19.5,19.505,19.5,19.505,14.081,0.23%,2500
+2021/7/12,19.53,19.53,19.4,19.457,14.047,-0.25%,1541
+2021/7/13,19.455,19.455,19.455,19.455,14.045,-0.01%,1541
+2021/7/14,19.57,19.58,19.57,19.58,14.136,0.64%,212
+2021/7/15,19.565,19.565,19.565,19.565,14.125,-0.08%,103
+2021/7/16,19.53,19.53,19.457,19.457,14.047,-0.55%,1410
+2021/7/19,19.465,19.465,19.465,19.465,14.053,0.04%,1410
+2021/7/20,19.5,19.5,19.445,19.445,14.038,-0.10%,130
+2021/7/21,19.415,19.415,19.415,19.415,14.016,-0.15%,70
+2021/7/22,19.46,19.47,19.46,19.46,14.049,0.23%,899
+2021/7/23,19.405,19.43,19.39,19.42,14.02,-0.21%,651
+2021/7/26,19.405,19.405,19.405,19.405,14.009,-0.08%,61
+2021/7/27,19.407,19.407,19.407,19.407,14.01,0.01%,61
+2021/7/28,19.46,19.46,19.38,19.409,14.012,0.01%,2899
+2021/7/29,19.41,19.6,19.41,19.525,14.096,0.60%,2310
+2021/7/30,19.4,19.49,19.4,19.445,14.038,-0.41%,2416
+2021/8/2,19.445,19.445,19.445,19.445,14.038,0.00%,2416
+2021/8/3,19.425,19.425,19.425,19.425,14.024,-0.10%,33
+2021/8/4,19.41,19.41,19.41,19.41,14.013,-0.08%,83
+2021/8/5,19.41,19.41,19.365,19.365,13.98,-0.23%,339
+2021/8/6,19.21,19.25,19.161,19.236,13.887,-0.67%,36569
+2021/8/9,19.14,19.14,19.11,19.11,13.796,-0.66%,3318
+2021/8/10,19.08,19.2,19.08,19.15,13.825,0.21%,7732
+2021/8/11,19.21,19.21,19.19,19.19,13.854,0.21%,363
+2021/8/12,19.25,19.25,19.115,19.115,13.8,-0.39%,9093
+2021/8/13,19.14,19.215,19.13,19.215,13.872,0.52%,10567
+2021/8/16,19.235,19.235,19.235,19.235,13.886,0.10%,1
+2021/8/17,19.09,19.3,19.09,19.225,13.879,-0.05%,1860
+2021/8/18,19.25,19.25,19.205,19.215,13.872,-0.05%,700
+2021/8/19,19.19,19.19,19.19,19.19,13.854,-0.13%,700
+2021/8/20,19.141,19.185,19.14,19.185,13.85,-0.03%,5253
+2021/8/23,19.237,19.3,19.2,19.245,13.894,0.31%,1201
+2021/8/24,19.24,19.255,19.24,19.255,13.901,0.05%,179
+2021/8/25,19.13,19.22,19.13,19.179,13.846,-0.39%,24104
+2021/8/26,19.16,19.18,19.141,19.165,13.836,-0.07%,269527
+2021/8/27,19.16,19.28,19.16,19.255,13.901,0.47%,13959
+2021/8/30,19.18,19.18,19.175,19.175,13.843,-0.42%,1732
+2021/8/31,19.15,19.15,19.15,19.15,13.825,-0.13%,52
+2021/9/1,19.051,19.09,19.051,19.09,13.782,-0.31%,806
+2021/9/2,19.031,19.075,19.031,19.075,13.771,-0.08%,255
+2021/9/3,19.2,19.2,19.185,19.185,13.85,0.58%,900
+2021/9/7,18.971,18.971,18.971,18.971,13.696,-1.12%,7
+2021/9/8,18.935,18.935,18.935,18.935,13.67,-0.19%,6
+2021/9/9,18.93,18.975,18.93,18.975,13.699,0.21%,475
+2021/9/10,18.941,18.98,18.94,18.965,13.691,-0.05%,1272
+2021/9/13,18.962,18.962,18.962,18.962,13.689,-0.02%,1272
+2021/9/14,19.08,19.08,19.03,19.039,13.745,0.41%,37340
+2021/9/15,18.97,19,18.97,18.97,13.695,-0.36%,945
+2021/9/16,18.77,18.77,18.691,18.717,13.513,-1.33%,1952
+2021/9/17,18.67,18.7,18.66,18.7,13.5,-0.09%,4218
+2021/9/20,18.72,18.765,18.71,18.765,13.547,0.35%,5081
+2021/9/21,18.824,18.84,18.824,18.84,13.601,0.40%,455
+2021/9/22,18.88,18.88,18.78,18.795,13.569,-0.24%,926
+2021/9/23,18.58,18.73,18.58,18.675,13.482,-0.64%,2223
+2021/9/24,18.655,18.675,18.655,18.675,13.482,0.00%,121
+2021/9/27,18.65,18.71,18.65,18.675,13.482,0.00%,94120
+2021/9/28,18.65,18.65,18.58,18.58,13.414,-0.51%,789
+2021/9/29,18.55,18.58,18.49,18.53,13.378,-0.27%,49708
+2021/9/30,18.664,18.77,18.664,18.715,13.511,1.00%,1200
+2021/10/1,18.71,18.759,18.68,18.725,13.518,0.05%,9224
+2021/10/4,18.62,18.8,18.62,18.796,13.57,0.38%,6425
+2021/10/5,18.7,18.73,18.7,18.73,13.522,-0.35%,8513
+2021/10/6,18.75,18.78,18.75,18.75,13.536,0.11%,251
+2021/10/7,18.715,18.715,18.715,18.715,13.511,-0.19%,55
+2021/10/8,18.86,18.87,18.66,18.68,13.486,-0.19%,4701
+2021/10/11,18.68,18.68,18.68,18.68,13.486,0.00%,1
+2021/10/12,18.73,18.73,18.71,18.71,13.507,0.16%,147357
+2021/10/13,18.95,18.96,18.9,18.96,13.688,1.34%,2494
+2021/10/14,19.01,19.01,18.975,18.975,13.699,0.08%,1000
+2021/10/15,18.73,18.79,18.72,18.755,13.54,-1.16%,1025
+2021/10/18,18.77,18.77,18.73,18.73,13.522,-0.13%,758
+2021/10/19,18.76,18.8,18.76,18.78,13.558,0.27%,1100
+2021/10/20,18.889,18.89,18.85,18.872,13.624,0.49%,2847
+2021/10/21,18.845,18.86,18.84,18.845,13.605,-0.14%,607
+2021/10/22,18.94,18.94,18.94,18.94,13.674,0.50%,90
+2021/10/25,19.045,19.045,18.995,19,13.717,0.32%,7819
+2021/10/26,18.862,18.94,18.862,18.935,13.67,-0.34%,107267
+2021/10/27,18.949,18.957,18.949,18.957,13.686,0.12%,883
+2021/10/28,19.01,19.01,18.95,18.97,13.695,0.07%,279
+2021/10/29,18.845,18.845,18.845,18.845,13.605,-0.66%,279
+2021/11/1,18.98,18.98,18.91,18.92,13.659,0.40%,787
+2021/11/2,18.905,18.905,18.87,18.875,13.627,-0.24%,796
+2021/11/3,18.66,18.76,18.66,18.76,13.543,-0.61%,599
+2021/11/4,18.915,18.94,18.88,18.915,13.656,0.83%,2246
+2021/11/5,18.94,19.115,18.94,19.115,13.8,1.06%,116
+2021/11/8,19.195,19.195,19.195,19.195,13.858,0.42%,6
+2021/11/9,19.2,19.255,19.2,19.255,13.901,0.31%,100
+2021/11/10,19.52,19.52,19.395,19.42,14.02,0.86%,621
+2021/11/11,19.48,19.53,19.48,19.53,14.099,0.57%,865
+2021/11/12,19.49,19.56,19.49,19.56,14.121,0.15%,249456
+2021/11/15,19.565,19.565,19.565,19.565,14.124,0.03%,2
+2021/11/16,19.53,19.53,19.45,19.45,14.042,-0.59%,3500
+2021/11/17,19.619,19.619,19.56,19.59,14.143,0.72%,1719
+2021/11/18,19.5,19.541,19.5,19.541,14.107,-0.25%,159
+2021/11/19,19.39,19.42,19.39,19.416,14.017,-0.64%,6617
+2021/11/22,19.19,19.19,19.004,19.004,13.719,-2.12%,769
+2021/11/23,18.78,18.91,18.767,18.874,13.626,-0.68%,18345
+2021/11/24,18.82,18.832,18.805,18.832,13.595,-0.22%,904
+2021/11/26,18.96,18.96,18.75,18.782,13.559,-0.27%,334
+2021/11/29,18.87,18.87,18.774,18.774,13.554,-0.04%,968
+2021/11/30,18.65,18.65,18.65,18.65,13.464,-0.66%,3
+2021/12/1,18.521,18.57,18.521,18.57,13.406,-0.43%,759
+2021/12/2,18.53,18.53,18.495,18.495,13.352,-0.40%,147
+2021/12/3,18.58,18.585,18.58,18.585,13.417,0.49%,123
+2021/12/6,18.58,18.58,18.58,18.58,13.414,-0.03%,93
+2021/12/7,18.61,18.61,18.61,18.61,13.435,0.16%,3
+2021/12/8,18.561,18.625,18.561,18.625,13.446,0.08%,357
+2021/12/9,18.56,18.56,18.56,18.56,13.399,-0.35%,357
+2021/12/10,18.66,18.66,18.593,18.61,13.435,0.27%,449
+2021/12/13,18.635,18.635,18.635,18.635,13.453,0.13%,9
+2021/12/14,18.535,18.535,18.535,18.535,13.381,-0.54%,3
+2021/12/15,18.471,18.568,18.46,18.568,13.405,0.18%,3313
+2021/12/16,18.65,18.72,18.65,18.72,13.515,0.82%,2178
+2021/12/17,18.756,18.78,18.7,18.725,13.518,0.03%,1389
+2021/12/20,18.73,18.73,18.648,18.648,13.463,-0.41%,5684
+2021/12/21,18.64,18.64,18.64,18.64,13.457,-0.04%,31
+2021/12/22,18.71,18.725,18.71,18.725,13.518,0.46%,563
+2021/12/23,18.765,18.765,18.765,18.765,13.547,0.21%,4
+2021/12/27,18.71,18.78,18.71,18.78,13.558,0.08%,1639
+2021/12/28,18.81,18.81,18.765,18.765,13.547,-0.08%,309
+2021/12/29,18.7,18.755,18.7,18.755,13.54,-0.05%,688
+2021/12/30,18.815,18.815,18.815,18.815,13.583,0.32%,688
+2021/12/31,18.866,18.99,18.83,18.913,13.654,0.52%,20237
+2022/1/3,18.753,18.753,18.753,18.753,13.539,-0.85%,85
+2022/1/4,18.825,18.825,18.825,18.825,13.591,0.38%,85
+2022/1/5,18.85,18.96,18.805,18.805,13.576,-0.11%,4717
+2022/1/6,18.68,18.68,18.68,18.68,13.486,-0.66%,3
+2022/1/7,18.7,18.732,18.7,18.72,13.515,0.21%,1706
+2022/1/10,18.77,18.79,18.713,18.745,13.533,0.13%,5012
+2022/1/11,18.87,18.87,18.87,18.87,13.623,0.67%,302
+2022/1/12,18.97,18.97,18.925,18.925,13.663,0.29%,1148
+2022/1/13,18.86,18.895,18.85,18.895,13.641,-0.16%,731
+2022/1/14,18.915,18.95,18.901,18.915,13.655,0.11%,1572
+2022/1/18,18.88,18.88,18.88,18.88,13.63,-0.19%,1572
+2022/1/19,18.945,19.025,18.945,19.025,13.735,0.77%,368
+2022/1/20,19.1,19.1,19,19.032,13.74,0.04%,115066
+2022/1/21,19.02,19.02,19,19,13.717,-0.17%,2052
+2022/1/24,19.043,19.05,18.981,19.02,13.731,0.11%,2520
+2022/1/25,19.12,19.12,19.03,19.08,13.774,0.32%,899
+2022/1/26,18.987,18.987,18.925,18.925,13.663,-0.81%,1499
+2022/1/27,18.81,18.81,18.76,18.76,13.544,-0.87%,200
+2022/1/28,18.7,18.7,18.7,18.7,13.5,-0.32%,263
+2022/1/31,18.67,18.8,18.67,18.783,13.56,0.44%,2624
+2022/2/1,18.82,18.82,18.82,18.82,13.587,0.20%,45
+2022/2/2,18.92,18.92,18.868,18.868,13.621,0.26%,150
+2022/2/3,18.88,18.92,18.833,18.862,13.617,-0.03%,16914
+2022/2/4,18.843,18.99,18.843,18.94,13.674,0.41%,36732
+2022/2/7,19.02,19.02,18.965,18.965,13.692,0.13%,158
+2022/2/8,18.98,19.04,18.95,19.025,13.735,0.32%,5908
+2022/2/9,19.1,19.14,19.06,19.075,13.771,0.26%,5779
+2022/2/10,19.115,19.115,19.045,19.1,13.789,0.13%,2905
+2022/2/11,19.14,19.169,19.14,19.169,13.839,0.36%,366
+2022/2/14,19.25,19.25,19.21,19.21,13.869,0.21%,100
+2022/2/15,19.11,19.165,19.11,19.165,13.836,-0.23%,1397
+2022/2/16,19.225,19.225,19.225,19.225,13.879,0.31%,96
+2022/2/17,19.271,19.275,19.231,19.275,13.915,0.26%,1329
+2022/2/18,19.25,19.295,19.24,19.295,13.93,0.10%,453
+2022/2/22,19.39,19.39,19.31,19.31,13.941,0.08%,379
+2022/2/23,19.305,19.305,19.27,19.295,13.93,-0.08%,145824
+2022/2/24,19.26,19.32,19.26,19.307,13.939,0.06%,330200
+2022/2/25,19.315,19.32,19.315,19.32,13.948,0.07%,212
+2022/2/28,19.32,19.35,19.32,19.325,13.951,0.03%,745
+2022/3/1,19.446,19.446,19.446,19.446,14.038,0.63%,52
+2022/3/2,19.355,19.355,19.34,19.34,13.962,-0.55%,862
+2022/3/3,19.35,19.403,19.35,19.403,14.008,0.33%,600
+2022/3/4,19.475,19.55,19.44,19.51,14.085,0.55%,292215
+2022/3/7,19.539,19.562,19.531,19.562,14.123,0.27%,1631
+2022/3/8,19.7,20.01,19.7,20.01,14.446,2.29%,2293
+2022/3/9,19.63,19.68,19.605,19.605,14.154,-2.02%,1612
+2022/3/10,19.74,19.75,19.7,19.71,14.229,0.54%,3918
+2022/3/11,19.605,19.605,19.605,19.605,14.153,-0.53%,3918
+2022/3/14,19.52,19.52,19.471,19.471,14.057,-0.68%,1137
+2022/3/15,19.28,19.28,19.266,19.266,13.909,-1.05%,242
+2022/3/16,19.29,20.14,19.213,19.42,14.02,0.80%,85104
+2022/3/17,19.425,19.44,19.425,19.425,14.024,0.03%,2000
+2022/3/18,19.35,19.41,19.315,19.315,13.944,-0.57%,6097
+2022/3/21,19.3,19.403,19.3,19.395,14.002,0.41%,4135
+2022/3/22,19.34,19.415,19.29,19.38,13.991,-0.08%,10788
+2022/3/23,19.43,19.53,19.405,19.477,14.061,0.50%,9860
+2022/3/24,19.534,19.535,19.53,19.53,14.099,0.27%,5865
+2022/3/25,19.529,19.56,19.471,19.505,14.081,-0.13%,8588
+2022/3/28,19.33,19.5,19.295,19.295,13.93,-1.08%,11077
+2022/3/29,19.39,19.39,19.23,19.345,13.966,0.26%,6095
+2022/3/30,19.48,19.48,19.35,19.444,14.038,0.51%,1986
+2022/3/31,19.52,19.52,19.441,19.441,14.035,-0.02%,1706
+2022/4/1,19.45,19.45,19.35,19.35,13.969,-0.47%,1532
+2022/4/4,19.37,19.414,19.37,19.414,14.016,0.33%,382
+2022/4/5,19.33,19.38,19.33,19.347,13.967,-0.35%,1247
+2022/4/6,19.449,19.459,19.38,19.38,13.991,0.17%,1598
+2022/4/7,19.435,19.47,19.37,19.416,14.017,0.19%,3627
+2022/4/8,19.529,19.57,19.503,19.506,14.082,0.46%,4697
+2022/4/11,19.64,19.64,19.51,19.51,14.085,0.02%,8130
+2022/4/12,19.79,19.79,19.662,19.662,14.194,0.78%,187
+2022/4/13,19.75,19.76,19.75,19.76,14.265,0.50%,304
+2022/4/14,19.76,19.8,19.755,19.755,14.262,-0.03%,1882
+2022/4/18,19.82,19.89,19.78,19.84,14.323,0.43%,29633
+2022/4/19,19.65,19.68,19.565,19.565,14.125,-1.39%,1735
+2022/4/20,19.603,19.71,19.56,19.71,14.229,0.74%,1008
+2022/4/21,19.61,19.68,19.57,19.624,14.167,-0.44%,7971
+2022/4/22,19.52,19.52,19.471,19.471,14.057,-0.78%,665
+2022/4/25,19.167,19.205,19.167,19.205,13.865,-1.37%,300
+2022/4/26,19.196,19.27,19.16,19.26,13.905,0.29%,5316
+2022/4/27,19.14,19.14,19.105,19.105,13.793,-0.80%,286
+2022/4/28,19.14,19.14,19.14,19.14,13.818,0.18%,109
+2022/4/29,19.174,19.174,19.174,19.174,13.842,0.18%,212
+2022/5/2,18.933,18.933,18.933,18.933,13.669,-1.26%,113
+2022/5/3,19.02,19.02,18.9,18.954,13.684,0.11%,4842
+2022/5/4,18.911,19.29,18.91,19.073,13.77,0.63%,6678
+2022/5/5,19.11,19.19,18.46,19.07,13.767,-0.02%,100229
+2022/5/6,19.02,19.14,19.01,19.11,13.796,0.21%,3323
+2022/5/9,18.845,18.845,18.845,18.845,13.605,-1.39%,69
+2022/5/10,18.75,18.77,18.729,18.729,13.521,-0.62%,674
+2022/5/11,18.8,18.822,18.73,18.803,13.575,0.40%,3946
+2022/5/12,18.721,18.721,18.636,18.636,13.454,-0.89%,2993
+2022/5/13,18.543,18.545,18.543,18.545,13.388,-0.49%,351
+2022/5/16,18.5,18.575,18.5,18.57,13.406,0.13%,1354
+2022/5/17,18.53,18.61,18.465,18.49,13.349,-0.43%,4951
+2022/5/18,18.519,18.54,18.47,18.53,13.378,0.22%,5865
+2022/5/19,18.695,18.695,18.675,18.68,13.485,0.81%,1082
+2022/5/20,18.62,18.647,18.615,18.647,13.462,-0.18%,7472
+2022/5/23,18.7,18.75,18.7,18.719,13.514,0.39%,1832
+2022/5/24,18.9,18.91,18.845,18.845,13.605,0.67%,979
+2022/5/25,18.68,18.73,18.68,18.73,13.522,-0.61%,235
+2022/5/26,18.645,18.666,18.645,18.666,13.476,-0.34%,166
+2022/5/27,18.74,18.77,18.64,18.69,13.493,0.13%,6244
+2022/5/31,18.62,18.62,18.513,18.518,13.369,-0.92%,1357
+2022/6/1,18.58,18.658,18.58,18.62,13.442,0.55%,4593
+2022/6/2,18.81,18.82,18.81,18.82,13.587,1.07%,500
+2022/6/3,18.79,18.79,18.6,18.64,13.457,-0.96%,4428
+2022/6/6,18.6,18.62,18.53,18.58,13.414,-0.32%,3035
+2022/6/7,18.62,18.665,18.6,18.665,13.475,0.46%,1145
+2022/6/8,18.71,18.71,18.66,18.66,13.471,-0.03%,662
+2022/6/9,18.65,18.65,18.645,18.645,13.461,-0.08%,474
+2022/6/10,18.829,18.84,18.785,18.785,13.562,0.75%,2889
+2022/6/13,18.52,18.54,18.39,18.465,13.331,-1.70%,5931
+2022/6/14,18.43,18.45,18.31,18.42,13.298,-0.24%,8991
+2022/6/15,18.39,18.581,18.39,18.517,13.368,0.53%,3048
+2022/6/16,18.64,18.64,18.64,18.64,13.457,0.66%,179
+2022/6/17,18.64,18.7,18.51,18.51,13.363,-0.70%,6709
+2022/6/21,18.52,18.62,18.46,18.515,13.367,0.03%,10992
+2022/6/22,18.551,18.63,18.551,18.575,13.41,0.32%,419
+2022/6/23,18.605,18.605,18.5,18.5,13.356,-0.40%,837
+2022/6/24,18.507,18.507,18.492,18.492,13.35,-0.04%,307
+2022/6/27,18.61,18.61,18.45,18.52,13.37,0.15%,4019
+2022/6/28,18.465,18.499,18.465,18.49,13.349,-0.16%,508
+2022/6/29,18.381,18.61,18.371,18.44,13.313,-0.27%,18194
+2022/6/30,18.34,18.42,18.34,18.365,13.259,-0.41%,1187
+2022/7/1,18.36,18.36,18.31,18.31,13.219,-0.30%,53224
+2022/7/5,18.092,18.21,18,18.06,13.038,-1.37%,83089
+2022/7/6,18.107,18.107,17.9,17.956,12.963,-0.58%,3653
+2022/7/7,17.901,17.979,17.901,17.94,12.952,-0.09%,552
+2022/7/8,17.933,17.933,17.933,17.933,12.947,-0.04%,136
+2022/7/11,17.96,18.23,17.8,17.905,12.926,-0.16%,156139
+2022/7/12,17.91,17.91,17.79,17.87,12.901,-0.20%,224151
+2022/7/13,17.888,17.92,17.877,17.877,12.906,0.04%,2162
+2022/7/14,17.711,17.8,17.711,17.775,12.833,-0.57%,1120
+2022/7/15,17.78,17.78,17.731,17.731,12.801,-0.25%,347
+2022/7/18,17.74,17.74,17.74,17.74,12.807,0.05%,338
+2022/7/19,17.76,17.8,17.75,17.75,12.815,0.06%,724
+2022/7/20,17.78,17.8,17.698,17.698,12.776,-0.29%,4008
+2022/7/21,17.77,17.77,17.77,17.77,12.829,0.41%,60
+2022/7/22,17.869,18,17.77,17.9,12.923,0.73%,66218
+2022/7/25,17.731,17.77,17.731,17.77,12.829,-0.73%,927
+2022/7/26,17.785,17.785,17.76,17.76,12.822,-0.06%,299
+2022/7/27,17.7,17.88,17.7,17.836,12.876,0.43%,6135
+2022/7/28,17.915,17.915,17.915,17.915,12.934,0.44%,369
+2022/7/29,17.96,18,17.91,17.99,12.988,0.42%,3469
+2022/8/1,18.05,18.05,17.95,18,12.995,0.06%,1821
+2022/8/2,18.093,18.12,17.949,17.949,12.958,-0.28%,7716
+2022/8/3,18.03,18.03,17.89,17.951,12.959,0.01%,1410
+2022/8/4,18.025,18.165,18.025,18.165,13.114,1.19%,1053
+2022/8/5,18.04,18.05,18.015,18.02,13.009,-0.80%,5601
+2022/8/8,18.1,18.1,18.06,18.1,13.067,0.44%,6760
+2022/8/9,18.16,18.165,18.1,18.148,13.102,0.27%,47244
+2022/8/10,18.16,18.22,18.13,18.15,13.103,0.01%,5869
+2022/8/11,18.12,18.12,18.085,18.1,13.067,-0.28%,2615
+2022/8/12,18.16,18.195,18.16,18.195,13.136,0.52%,105
+2022/8/15,18.011,18.04,17.951,18,12.995,-1.07%,3997
+2022/8/16,17.921,17.963,17.921,17.963,12.968,-0.21%,254
+2022/8/17,17.85,17.884,17.841,17.884,12.911,-0.44%,248
+2022/8/18,17.87,17.87,17.835,17.835,12.876,-0.27%,500
+2022/8/19,17.73,17.735,17.73,17.735,12.804,-0.56%,1100
+2022/8/22,17.714,17.714,17.714,17.714,12.788,-0.12%,59
+2022/8/23,17.738,17.738,17.738,17.738,12.805,0.14%,59
+2022/8/24,17.74,17.75,17.74,17.75,12.814,0.07%,1000
+2022/8/25,17.71,17.81,17.7,17.75,12.815,0.00%,907
+2022/8/26,17.708,17.708,17.63,17.63,12.728,-0.68%,1044
+2022/8/29,17.59,17.6,17,17.525,12.652,-0.60%,469900
+2022/8/30,17.56,17.56,17.56,17.56,12.677,0.20%,157
+2022/8/31,17.565,17.565,17.565,17.565,12.681,0.03%,168
+2022/9/1,17.41,17.48,17.38,17.434,12.586,-0.75%,26498
+2022/9/2,17.52,17.575,17.48,17.537,12.66,0.59%,5470
+2022/9/6,17.49,17.49,17.489,17.489,12.626,-0.27%,583
+2022/9/7,17.59,17.59,17.59,17.59,12.699,0.58%,79
+2022/9/8,17.58,17.58,17.49,17.55,12.67,-0.23%,1086
+2022/9/9,17.5,17.62,17.5,17.55,12.67,0.00%,1622
+2022/9/12,17.74,17.74,17.64,17.651,12.743,0.58%,43165
+2022/9/13,17.565,17.565,17.47,17.5,12.634,-0.86%,26432
+2022/9/14,17.51,17.53,17.477,17.477,12.617,-0.13%,28090
+2022/9/15,17.3,17.3,17.265,17.265,12.464,-1.21%,501
+2022/9/16,17.1,17.36,17.06,17.315,12.5,0.29%,12660
+2022/9/19,17.37,17.37,17.27,17.33,12.511,0.09%,7809
+2022/9/20,17.293,17.293,17.293,17.293,12.485,-0.21%,115
+2022/9/21,17.271,17.35,17.19,17.297,12.487,0.02%,1111
+2022/9/22,17.305,17.305,17.305,17.305,12.493,0.05%,142
+2022/9/23,17.199,17.2,17.11,17.11,12.352,-1.13%,3180
+2022/9/26,17.09,17.09,17.02,17.04,12.302,-0.41%,2264
+2022/9/27,17.14,17.14,16.99,17.05,12.309,0.06%,2786
+2022/9/28,17.229,17.28,17.185,17.245,12.45,1.14%,1880
+2022/9/29,17.14,17.29,17.14,17.29,12.482,0.26%,1306
+2022/9/30,17.321,17.321,17.245,17.26,12.461,-0.17%,681
+2022/10/3,17.47,17.498,17.47,17.498,12.633,1.38%,462
+2022/10/4,17.37,17.68,17.37,17.68,12.764,1.04%,1181
+2022/10/5,17.49,17.593,17.49,17.579,12.691,-0.57%,12234
+2022/10/6,17.5,17.57,17.5,17.57,12.684,-0.05%,852
+2022/10/7,17.57,17.57,17.46,17.46,12.605,-0.63%,1227
+2022/10/10,17.31,17.31,17.29,17.29,12.482,-0.97%,205
+2022/10/11,17.21,17.32,17.21,17.27,12.468,-0.12%,3689
+2022/10/12,17.303,17.324,17.303,17.324,12.507,0.31%,899
+2022/10/13,17.1,17.285,17.05,17.27,12.468,-0.31%,4403
+2022/10/14,17.145,17.145,17.105,17.105,12.349,-0.96%,2236
+2022/10/17,17.225,17.225,17.13,17.13,12.367,0.15%,468
+2022/10/18,17.135,17.135,17.135,17.135,12.37,0.03%,146
+2022/10/19,17,17.12,16.94,17.013,12.283,-0.71%,8213
+2022/10/20,16.995,16.995,16.995,16.995,12.269,-0.11%,326
+2022/10/21,17.16,17.16,17.07,17.135,12.37,0.82%,5096
+2022/10/24,17.12,17.17,17.1,17.141,12.375,0.04%,4075
+2022/10/25,17.173,17.173,17.15,17.17,12.396,0.17%,430
+2022/10/26,17.25,17.25,17.18,17.208,12.423,0.22%,1266
+2022/10/27,17.18,17.19,17.15,17.19,12.41,-0.10%,3031
+2022/10/28,17.03,17.047,17.02,17.03,12.295,-0.93%,18359
+2022/10/31,17.032,17.05,16.96,16.985,12.262,-0.26%,2443
+2022/11/1,17.03,17.065,17.03,17.065,12.32,0.47%,264
+2022/11/2,17.09,17.09,17.005,17.005,12.277,-0.35%,2517
+2022/11/3,16.905,16.925,16.905,16.925,12.219,-0.47%,425
+2022/11/4,17.14,17.303,17.14,17.288,12.481,2.14%,2372
+2022/11/7,17.285,17.285,17.185,17.251,12.454,-0.21%,7501
+2022/11/8,17.3,17.595,17.3,17.581,12.692,1.91%,1132
+2022/11/9,17.6,17.6,17.49,17.49,12.626,-0.52%,450
+2022/11/10,17.88,17.936,17.86,17.936,12.949,2.55%,15915
+2022/11/11,18.069,18.11,17.98,18.065,13.042,0.72%,3349
+2022/11/14,18.1,18.125,18.03,18.12,13.081,0.30%,11305
+2022/11/15,18.16,18.19,18.115,18.167,13.115,0.26%,2472
+2022/11/16,18.11,18.16,18.11,18.116,13.078,-0.28%,1805
+2022/11/17,17.98,18.005,17.98,17.99,12.988,-0.70%,1633
+2022/11/18,17.919,17.93,17.88,17.92,12.937,-0.39%,1120
+2022/11/21,17.82,17.86,17.74,17.78,12.836,-0.78%,10792
+2022/11/22,17.88,17.88,17.791,17.827,12.87,0.26%,1773
+2022/11/23,17.86,17.99,17.835,17.974,12.976,0.82%,1297
+2022/11/25,17.956,17.98,17.927,17.98,12.98,0.03%,298
+2022/11/28,17.916,17.916,17.834,17.837,12.877,-0.80%,752
+2022/11/29,18.01,18.01,17.96,17.96,12.966,0.69%,2241
+2022/11/30,18.14,18.186,17.97,18.186,13.129,1.26%,7973
+2022/12/1,18.18,18.35,17.71,18.23,13.214,0.24%,15876
+2022/12/2,18.17,18.21,18.14,18.195,13.189,-0.19%,16747
+2022/12/5,18.03,18.1,17.96,17.97,13.026,-1.24%,26411
+2022/12/6,17.99,17.99,17.99,17.99,13.04,0.11%,296
+2022/12/7,18.05,18.15,18.05,18.12,13.135,0.72%,3023
+2022/12/8,18.18,18.18,18.13,18.13,13.142,0.06%,523
+2022/12/9,18.33,18.33,18.195,18.21,13.2,0.44%,4052
+2022/12/12,18.09,18.12,18.09,18.12,13.135,-0.49%,956
+2022/12/13,18.27,18.29,18.241,18.29,13.258,0.94%,1641
+2022/12/14,18.32,18.32,18.24,18.297,13.263,0.04%,1572
+2022/12/15,18.11,18.131,18.04,18.05,13.084,-1.35%,3239
+2022/12/16,18.11,18.19,18.11,18.19,13.186,0.78%,775
+2022/12/19,18.121,18.15,18.121,18.15,13.156,-0.22%,210
+2022/12/20,18.348,18.36,18.3,18.3,13.265,0.83%,2901
+2022/12/21,18.39,18.39,18.25,18.27,13.243,-0.16%,5541
+2022/12/22,18.17,18.2,18.15,18.15,13.156,-0.66%,1414
+2022/12/23,18.195,18.239,18.15,18.205,13.196,0.30%,692
+2022/12/27,18.337,18.337,18.337,18.337,13.292,0.73%,249
+2022/12/28,18.36,18.36,18.22,18.28,13.251,-0.31%,3292
+2022/12/29,18.31,18.31,18.28,18.28,13.251,0.00%,845
+2022/12/30,18.328,18.38,18.328,18.38,13.323,0.55%,441
+2023/1/3,18.445,18.52,18.445,18.495,13.406,0.63%,27522
+2023/1/4,18.58,18.58,18.58,18.58,13.468,0.46%,74
+2023/1/5,18.42,18.52,18.42,18.48,13.395,-0.54%,3838
+2023/1/6,18.54,18.69,18.54,18.671,13.534,1.03%,1716
+2023/1/9,18.704,18.704,18.704,18.704,13.558,0.18%,52
+2023/1/10,18.67,18.78,18.67,18.735,13.58,0.17%,3500
+2023/1/11,18.75,18.77,18.725,18.745,13.588,0.05%,741
+2023/1/12,18.88,18.88,18.78,18.828,13.648,0.44%,2067
+2023/1/13,18.95,18.95,18.86,18.915,13.711,0.46%,2213
+2023/1/17,19.01,19.01,18.84,18.894,13.696,-0.11%,1809
+2023/1/18,19.02,19.03,18.83,18.883,13.687,-0.06%,1512
+2023/1/19,18.99,19,18.92,18.975,13.754,0.49%,3652
+2023/1/20,19.07,19.07,18.965,18.99,13.765,0.08%,2789
+2023/1/23,18.945,19.04,18.91,18.93,13.722,-0.32%,1566
+2023/1/24,19.005,19.046,18.986,18.986,13.762,0.30%,1066
+2023/1/25,19.015,19.08,18.98,19.06,13.816,0.39%,5261
+2023/1/26,19.06,19.07,18.97,19.006,13.777,-0.28%,8972
+2023/1/27,19.009,19.01,18.98,18.98,13.758,-0.14%,366
+2023/1/30,19.025,19.07,19.025,19.025,13.791,0.24%,432
+2023/1/31,18.991,19.068,18.99,19.036,13.798,0.06%,1364
+2023/2/1,19.13,19.14,19.002,19.14,13.874,0.55%,7264
+2023/2/2,19.06,19.06,19.025,19.05,13.809,-0.47%,1066
+2023/2/3,18.77,18.804,18.77,18.804,13.631,-1.29%,585
+2023/2/6,18.821,18.86,18.76,18.82,13.642,0.09%,26064
+2023/2/7,18.86,18.86,18.86,18.86,13.671,0.21%,60
+2023/2/8,18.87,18.89,18.87,18.89,13.693,0.16%,217905
+2023/2/9,18.87,18.876,18.81,18.81,13.635,-0.42%,887
+2023/2/10,18.83,18.84,18.77,18.84,13.657,0.16%,1539
+2023/2/13,18.785,18.791,18.785,18.791,13.621,-0.26%,287
+2023/2/14,18.78,18.82,18.72,18.82,13.642,0.15%,21117
+2023/2/15,18.6,18.691,18.6,18.691,13.548,-0.69%,462
+2023/2/16,18.73,18.79,18.69,18.74,13.584,0.26%,7318
+2023/2/17,18.68,18.78,18.68,18.78,13.613,0.21%,1468
+2023/2/21,18.72,18.72,18.64,18.677,13.538,-0.55%,3056
+2023/2/22,18.74,18.74,18.573,18.59,13.475,-0.47%,1344
+2023/2/23,18.53,18.65,18.5,18.575,13.464,-0.08%,6307
+2023/2/24,18.453,18.453,18.453,18.453,13.376,-0.66%,362
+2023/2/27,18.525,18.525,18.506,18.515,13.421,0.34%,1351
+2023/2/28,18.57,18.614,18.57,18.614,13.493,0.53%,606
+2023/3/1,18.631,18.66,18.631,18.66,13.526,0.25%,366
+2023/3/2,18.64,18.72,18.64,18.71,13.562,0.27%,5070
+2023/3/3,18.67,18.79,18.65,18.78,13.613,0.37%,1875
+2023/3/6,18.75,18.75,18.62,18.735,13.58,-0.24%,4847
+2023/3/7,18.58,18.68,18.515,18.515,13.421,-1.17%,3828
+2023/3/8,18.541,18.58,18.519,18.519,13.424,0.02%,4107
+2023/3/9,18.61,18.63,18.61,18.63,13.504,0.60%,690
+2023/3/10,18.86,18.86,18.835,18.835,13.652,1.10%,279
+2023/3/13,19.013,19.055,18.97,19.045,13.805,1.11%,1297
+2023/3/14,19.16,19.19,19.02,19.13,13.867,0.45%,75290
+2023/3/15,19.139,19.16,19.06,19.099,13.844,-0.16%,8492
+2023/3/16,19.16,19.33,19.16,19.2,13.917,0.53%,26294
+2023/3/17,19.33,19.38,19.27,19.359,14.033,0.83%,8685
+2023/3/20,19.46,19.47,19.33,19.384,14.051,0.13%,29962
+2023/3/21,19.43,19.43,19.24,19.245,13.95,-0.72%,9527
+2023/3/22,19.27,19.44,19.25,19.4,14.062,0.81%,16329
+2023/3/23,19.5,19.54,19.443,19.52,14.149,0.62%,15243
+2023/3/24,19.391,19.44,19.39,19.44,14.091,-0.41%,842
+2023/3/27,19.325,19.325,19.325,19.325,14.008,-0.59%,842
+2023/3/28,19.435,19.49,19.373,19.391,14.056,0.34%,5805
+2023/3/29,19.47,19.48,19.36,19.42,14.077,0.15%,3362
+2023/3/30,19.509,19.52,19.48,19.5,14.135,0.41%,5771
+2023/3/31,19.555,19.555,19.43,19.45,14.099,-0.26%,16748
+2023/4/3,19.57,19.58,19.46,19.56,14.178,0.57%,16490
+2023/4/4,19.61,19.67,19.59,19.67,14.258,0.56%,10152
+2023/4/5,19.68,19.68,19.6,19.607,14.212,-0.32%,5333
+2023/4/6,19.54,19.65,19.52,19.611,14.215,0.02%,3183
+2023/4/10,19.62,19.62,19.5,19.555,14.175,-0.29%,1795
+2023/4/11,19.67,19.67,19.58,19.67,14.258,0.59%,6465
+2023/4/12,19.611,19.699,19.61,19.655,14.247,-0.08%,850
+2023/4/13,19.83,19.83,19.667,19.77,14.331,0.59%,2901
+2023/4/14,19.64,19.67,19.64,19.657,14.249,-0.57%,2100
+2023/4/17,19.65,19.69,19.65,19.665,14.254,0.04%,6608
+2023/4/18,19.65,19.74,19.65,19.74,14.309,0.38%,2238
+2023/4/19,19.7,19.709,19.65,19.685,14.269,-0.28%,1867
+2023/4/20,19.77,19.81,19.695,19.695,14.276,0.05%,5502
+2023/4/21,19.65,19.68,19.604,19.63,14.229,-0.33%,2959
+2023/4/24,19.665,19.72,19.665,19.68,14.265,0.25%,744
+2023/4/25,19.73,19.73,19.61,19.705,14.283,0.13%,1716
+2023/4/26,19.66,19.7,19.621,19.665,14.254,-0.20%,2082
+2023/4/27,19.59,19.72,19.59,19.67,14.258,0.03%,2121
+2023/4/28,19.75,19.75,19.705,19.705,14.283,0.18%,33119
+2023/5/1,19.74,19.74,19.631,19.685,14.269,-0.10%,918
+2023/5/2,19.82,19.82,19.769,19.77,14.33,0.43%,1335
+2023/5/3,19.77,19.87,19.77,19.84,14.382,0.35%,5056
+2023/5/4,19.89,19.89,19.84,19.865,14.399,0.13%,4779
+2023/5/5,19.82,19.839,19.71,19.83,14.374,-0.18%,6476
+2023/5/8,19.87,19.879,19.798,19.817,14.364,-0.07%,1671
+2023/5/9,19.78,19.882,19.78,19.84,14.381,0.12%,657
+2023/5/10,19.77,19.93,19.77,19.8,14.352,-0.20%,2204
+2023/5/11,19.845,19.845,19.79,19.84,14.381,0.20%,457
+2023/5/12,19.8,19.855,19.8,19.855,14.392,0.08%,225
+2023/5/15,19.93,19.93,19.82,19.87,14.403,0.08%,914
+2023/5/16,19.91,19.91,19.79,19.82,14.367,-0.25%,2657
+2023/5/17,19.91,19.91,19.76,19.82,14.367,0.00%,3726
+2023/5/18,19.69,19.725,19.69,19.725,14.298,-0.48%,1844
+2023/5/19,19.734,19.87,19.734,19.81,14.359,0.43%,7344
+2023/5/22,19.869,19.895,19.82,19.82,14.367,0.05%,1366
+2023/5/23,19.879,19.879,19.789,19.84,14.381,0.10%,2015
+2023/5/24,19.99,19.99,19.805,19.84,14.381,0.00%,4940
+2023/5/25,19.67,19.67,19.67,19.67,14.258,-0.86%,273
+2023/5/26,19.88,19.88,19.735,19.751,14.317,0.41%,2774
+2023/5/30,19.87,19.98,19.847,19.94,14.454,0.96%,18429
+2023/5/31,20.01,20.06,19.94,20.06,14.541,0.60%,19327
+2023/6/1,20.11,20.11,20.015,20.055,14.537,-0.02%,5380
+2023/6/2,20.01,20.01,19.89,19.89,14.418,-0.82%,1489
+2023/6/5,19.93,19.98,19.93,19.95,14.461,0.30%,15200
+2023/6/6,19.89,20.02,19.89,19.965,14.472,0.08%,8065
+2023/6/7,20.02,20.06,19.83,19.83,14.374,-0.68%,6111
+2023/6/8,19.79,19.975,19.79,19.958,14.467,0.65%,4651
+2023/6/9,20.05,20.05,19.93,19.99,14.49,0.16%,2694
+2023/6/12,20.01,20.01,19.9,19.936,14.451,-0.27%,34345
+2023/6/13,19.9,19.955,19.72,19.84,14.381,-0.48%,16804
+2023/6/14,19.86,19.96,19.809,19.809,14.358,-0.16%,20658
+2023/6/15,19.82,19.98,19.82,19.91,14.432,0.51%,16624
+2023/6/16,20.02,20.02,19.901,19.901,14.426,-0.05%,4798
+2023/6/20,19.75,19.77,19.72,19.746,14.313,-0.78%,1731
+2023/6/21,19.82,19.82,19.67,19.725,14.298,-0.11%,17432
+2023/6/22,19.59,19.65,19.58,19.58,14.193,-0.74%,1890
+2023/6/23,19.63,19.68,19.58,19.611,14.215,0.16%,5173
+2023/6/26,19.78,19.78,19.61,19.64,14.236,0.15%,4203
+2023/6/27,19.64,19.645,19.57,19.57,14.186,-0.36%,3545
+2023/6/28,19.58,19.6,19.48,19.53,14.157,-0.20%,4270
+2023/6/29,19.42,19.58,19.42,19.51,14.142,-0.10%,5519
+2023/6/30,19.48,19.64,19.48,19.592,14.201,0.42%,2218
+2023/7/3,19.71,19.73,19.6,19.62,14.222,0.14%,2139
+2023/7/5,19.79,19.79,19.564,19.564,14.181,-0.29%,2129
+2023/7/6,19.62,19.62,19.48,19.565,14.182,0.01%,9387
+2023/7/7,19.64,19.69,19.63,19.63,14.229,0.33%,9885
+2023/7/10,19.59,19.635,19.55,19.635,14.233,0.03%,2532
+2023/7/11,19.73,19.76,19.58,19.681,14.266,0.23%,18379
+2023/7/12,19.89,19.98,19.82,19.965,14.472,1.44%,10860
+2023/7/13,19.97,19.97,19.903,19.97,14.476,0.03%,9557
+2023/7/14,19.95,19.95,19.87,19.879,14.41,-0.46%,1780
+2023/7/17,19.83,19.93,19.821,19.914,14.435,0.18%,2481
+2023/7/18,20.09,20.169,20.081,20.095,14.566,0.91%,7394
+2023/7/19,20.15,20.15,20.02,20.06,14.541,-0.17%,3167
+2023/7/20,20.05,20.05,20,20.002,14.498,-0.29%,1098
+2023/7/21,20.02,20.02,19.892,19.93,14.447,-0.36%,1192
+2023/7/24,19.94,20.02,19.88,19.92,14.439,-0.05%,19221
+2023/7/25,19.98,20.01,19.93,20.01,14.505,0.45%,9125
+2023/7/26,20.05,20.08,20.02,20.08,14.555,0.35%,2095
+2023/7/27,19.72,19.81,19.7,19.76,14.323,-1.59%,4222
+2023/7/28,19.979,19.98,19.85,19.898,14.423,0.70%,3632
+2023/7/31,20.04,20.08,19.95,19.95,14.461,0.26%,4198
+2023/8/1,19.89,19.89,19.7,19.7,14.28,-1.25%,2465
+2023/8/2,19.72,19.72,19.62,19.675,14.262,-0.13%,4127
+2023/8/3,19.63,19.71,19.63,19.699,14.279,0.12%,34393
+2023/8/4,19.69,19.81,19.69,19.73,14.301,0.16%,7379
+2023/8/7,19.81,19.81,19.64,19.68,14.265,-0.25%,1618
+2023/8/8,19.592,19.6,19.544,19.575,14.189,-0.53%,2843
+2023/8/9,19.43,19.58,19.43,19.49,14.128,-0.43%,1773
+2023/8/10,19.44,19.57,19.44,19.466,14.11,-0.12%,2388
+2023/8/11,19.49,19.51,19.445,19.45,14.099,-0.08%,1364
+2023/8/14,19.32,19.5,19.32,19.436,14.088,-0.07%,3783
+2023/8/15,19.46,19.46,19.3,19.365,14.037,-0.37%,6198
+2023/8/16,19.31,19.41,19.265,19.265,13.965,-0.52%,10333
+2023/8/17,19.33,19.33,19.15,19.24,13.946,-0.13%,6177
+2023/8/18,19.26,19.31,19.23,19.25,13.954,0.05%,3281
+2023/8/21,19.22,19.28,19.22,19.265,13.965,0.08%,1020
+2023/8/22,19.31,19.33,19.281,19.281,13.976,0.08%,1853
+2023/8/23,19.46,19.47,19.46,19.46,14.106,0.93%,681
+2023/8/24,19.52,19.55,19.447,19.51,14.142,0.26%,4295
+2023/8/25,19.43,19.48,19.301,19.416,14.074,-0.48%,38131
+2023/8/28,19.44,19.56,19.421,19.43,14.084,0.07%,2905
+2023/8/29,19.39,19.76,19.39,19.66,14.251,1.18%,4651
+2023/8/30,19.69,19.78,19.66,19.66,14.251,0.00%,802
+2023/8/31,19.73,19.74,19.611,19.62,14.222,-0.20%,130351
+2023/9/1,19.7,19.7,19.581,19.62,14.222,0.00%,1959
+2023/9/5,19.7,19.7,19.5,19.51,14.142,-0.56%,2695
+2023/9/6,19.49,19.49,19.475,19.475,14.117,-0.18%,602
+2023/9/7,19.56,19.56,19.431,19.49,14.128,0.08%,1533
+2023/9/8,19.6,19.6,19.43,19.431,14.085,-0.30%,4038
+2023/9/11,19.512,19.6,19.5,19.546,14.168,0.59%,1529
+2023/9/12,19.5,19.5,19.391,19.45,14.099,-0.49%,11465
+2023/9/13,19.32,19.48,19.32,19.35,14.026,-0.51%,6199
+2023/9/14,19.44,19.47,19.31,19.36,14.033,0.05%,3717
+2023/9/15,19.62,19.62,19.501,19.501,14.136,0.73%,9366
+2023/9/18,19.5,19.66,19.5,19.61,14.215,0.56%,1669
+2023/9/19,19.72,19.72,19.62,19.62,14.222,0.05%,2855
+2023/9/20,19.737,19.78,19.617,19.617,14.219,-0.02%,6341
+2023/9/21,19.56,19.56,19.492,19.513,14.144,-0.53%,6731
+2023/9/22,19.56,19.605,19.56,19.571,14.186,0.30%,437
+2023/9/25,19.52,19.52,19.33,19.33,14.012,-1.23%,3814
+2023/9/26,19.291,19.338,19.29,19.338,14.017,0.04%,1604
+2023/9/27,19.17,19.17,19.09,19.16,13.888,-0.92%,2857
+2023/9/28,19.09,19.14,19.07,19.13,13.867,-0.16%,129347
+2023/9/29,19.03,19.09,18.99,19.02,13.787,-0.58%,15984
+2023/10/2,18.92,18.92,18.861,18.861,13.672,-0.84%,3573
+2023/10/3,18.88,18.95,18.836,18.89,13.693,0.15%,12516
+2023/10/4,18.78,18.89,18.78,18.89,13.693,0.00%,6845
+2023/10/5,18.81,18.92,18.76,18.92,13.714,0.16%,23438
+2023/10/6,18.9,18.92,18.865,18.92,13.714,0.00%,239775
+2023/10/9,18.97,19.037,18.955,19.037,13.799,0.62%,10497
+2023/10/10,18.96,19.055,18.95,19.055,13.813,0.09%,1999
+2023/10/11,19.11,19.19,19.05,19.132,13.868,0.40%,41463
+2023/10/12,19.097,19.17,19.07,19.07,13.823,-0.32%,20896
+2023/10/13,19.32,19.59,19.32,19.54,14.164,2.46%,2554
+2023/10/16,19.49,19.54,19.478,19.495,14.132,-0.23%,1906
+2023/10/17,19.59,19.59,19.45,19.559,14.178,0.33%,29329
+2023/10/18,19.69,19.85,19.69,19.73,14.302,0.87%,99091
+2023/10/19,19.8,20.02,19.743,19.81,14.36,0.41%,15683
+2023/10/20,20.08,20.12,19.91,19.98,14.483,0.86%,12434
+2023/10/23,19.901,19.97,19.881,19.97,14.476,-0.05%,2853
+2023/10/24,19.842,20,19.79,19.919,14.439,-0.26%,5132
+2023/10/25,19.99,20.08,19.911,20.005,14.501,0.43%,49439
+2023/10/26,19.98,20.08,19.98,20.025,14.515,0.10%,2136
+2023/10/27,20.09,20.24,19.96,20.16,14.613,0.67%,18787
+2023/10/30,20.14,20.25,20.08,20.25,14.679,0.45%,5157
+2023/10/31,20.15,20.26,19.99,20,14.497,-1.23%,54160
+2023/11/1,20.05,20.05,20.007,20.007,14.502,0.04%,1174
+2023/11/2,20.08,20.11,20.01,20.01,14.505,0.01%,1184
+2023/11/3,20.171,20.195,20.1,20.145,14.603,0.67%,6669
+2023/11/6,20.072,20.12,19.99,20.039,14.526,-0.53%,2468
+2023/11/7,19.855,19.93,19.85,19.93,14.447,-0.54%,8493
+2023/11/8,19.84,19.84,19.733,19.733,14.304,-0.99%,11668
+2023/11/9,19.89,19.9,19.815,19.815,14.363,0.42%,2779
+2023/11/10,19.8,19.8,19.59,19.6,14.207,-1.09%,962
+2023/11/13,19.59,19.76,19.59,19.704,14.283,0.53%,5156
+2023/11/14,19.78,19.95,19.77,19.868,14.402,0.83%,2283
+2023/11/15,19.91,19.91,19.8,19.845,14.385,-0.12%,30620
+2023/11/16,20.06,20.12,19.98,19.98,14.483,0.68%,195236
+2023/11/17,20.11,20.14,20.04,20.1,14.57,0.60%,10248
+2023/11/20,20.04,20.08,19.95,20.08,14.555,-0.10%,77623
+2023/11/21,20.39,20.605,20.19,20.27,14.693,0.95%,8905
+2023/11/22,20.33,20.33,20.04,20.04,14.526,-1.13%,5581
+2023/11/24,20.22,20.3,20.22,20.25,14.679,1.05%,1659
+2023/11/27,20.355,20.43,20.31,20.43,14.809,0.89%,9807
+2023/11/28,20.57,20.69,20.54,20.655,14.972,1.10%,7464
+2023/11/29,20.745,20.75,20.64,20.74,15.034,0.41%,3192
+2023/11/30,20.599,20.68,20.56,20.614,14.943,-0.61%,8511
+2023/12/1,18.58,18.97,18.54,18.82,15.073,-8.70%,14048
+2023/12/4,18.58,18.69,18.51,18.6,14.897,-1.17%,8567
+2023/12/5,18.57,18.575,18.472,18.52,14.832,-0.43%,18197
+2023/12/6,18.71,18.71,18.49,18.6,14.897,0.43%,18135
+2023/12/7,18.49,18.64,18.49,18.588,14.887,-0.06%,9127
+2023/12/8,18.48,18.48,18.35,18.39,14.728,-1.07%,2477
+2023/12/11,18.3,18.31,18.18,18.245,14.612,-0.79%,330353
+2023/12/12,18.239,18.3,18.2,18.23,14.6,-0.08%,2030
+2023/12/13,18.29,18.68,18.2,18.505,14.82,1.51%,5543
+2023/12/14,18.64,18.66,18.616,18.645,14.933,0.76%,2229
+2023/12/15,18.64,18.66,18.47,18.508,14.823,-0.73%,9381
+2023/12/18,18.52,18.61,18.52,18.56,14.865,0.28%,100624
+2023/12/19,18.71,18.79,18.638,18.65,14.937,0.48%,59874
+2023/12/20,18.7,18.7,18.57,18.588,14.887,-0.33%,5975
+2023/12/21,18.75,18.75,18.66,18.69,14.969,0.55%,2638
+2023/12/22,18.773,18.81,18.773,18.788,15.047,0.52%,5471
+2023/12/26,18.85,18.855,18.8,18.855,15.101,0.36%,1069
+2023/12/27,18.83,18.958,18.83,18.925,15.157,0.37%,4774
+2023/12/28,18.92,18.934,18.845,18.882,15.122,-0.23%,8927
+2023/12/29,18.823,18.885,18.82,18.82,15.073,-0.33%,23456
+2024/1/2,18.88,18.909,18.79,18.8,15.057,-0.11%,30349
+2024/1/3,18.65,18.74,18.55,18.659,14.944,-0.75%,3227
+2024/1/4,18.693,18.73,18.64,18.679,14.96,0.11%,5064
+2024/1/5,18.62,18.86,18.62,18.73,15.001,0.27%,6939
+2024/1/8,18.57,18.61,18.535,18.575,14.877,-0.83%,6198
+2024/1/9,18.636,18.65,18.49,18.51,14.825,-0.35%,9106
+2024/1/10,18.63,18.63,18.45,18.505,14.82,-0.03%,11156
+2024/1/11,18.48,18.599,18.455,18.543,14.851,0.21%,5290
+2024/1/12,18.77,18.81,18.69,18.75,15.017,1.12%,5009
+2024/1/16,18.59,18.705,18.491,18.565,14.868,-0.99%,13809
+2024/1/17,18.53,18.53,18.31,18.31,14.665,-1.37%,9205
+2024/1/18,18.43,18.54,18.37,18.48,14.801,0.93%,6957
+2024/1/19,18.56,18.6,18.45,18.541,14.849,0.33%,15980
+2024/1/22,18.51,18.54,18.45,18.465,14.789,-0.41%,4753
+2024/1/23,18.46,18.56,18.46,18.511,14.825,0.25%,41356
+2024/1/24,18.57,18.57,18.388,18.388,14.727,-0.66%,7590
+2024/1/25,18.44,18.52,18.35,18.432,14.763,0.24%,15898
+2024/1/26,18.453,18.49,18.39,18.39,14.729,-0.23%,3421
+2024/1/29,18.59,18.59,18.44,18.559,14.864,0.92%,16344
+2024/1/30,18.78,18.78,18.5,18.64,14.929,0.44%,6943
+2024/1/31,18.69,18.76,18.52,18.52,14.833,-0.64%,3826
+2024/2/1,18.73,18.829,18.68,18.79,15.049,1.46%,12392
+2024/2/2,18.62,18.66,18.53,18.55,14.857,-1.28%,13013
+2024/2/5,18.52,18.555,18.4,18.5,14.817,-0.27%,33293
+2024/2/6,18.59,18.675,18.54,18.589,14.888,0.48%,28781
+2024/2/7,18.582,18.69,18.56,18.61,14.905,0.11%,5668
+2024/2/8,18.49,18.62,18.49,18.54,14.849,-0.38%,8136
+2024/2/9,18.52,18.58,18.45,18.55,14.857,0.05%,11937
+2024/2/12,18.49,18.5,18.4,18.455,14.781,-0.51%,13405
+2024/2/13,18.41,18.41,18.2,18.27,14.632,-1.00%,23604
+2024/2/14,18.25,18.26,18.15,18.216,14.589,-0.30%,22800
+2024/2/15,18.295,18.36,18.21,18.24,14.608,0.13%,16531
+2024/2/16,18.18,18.44,18.18,18.32,14.673,0.44%,36527
+2024/2/20,18.61,18.61,18.42,18.52,14.833,1.09%,7990
+2024/2/21,18.51,18.51,18.43,18.48,14.801,-0.22%,395057
+2024/2/22,18.5,18.5,18.39,18.42,14.753,-0.32%,14886
+2024/2/23,18.55,18.619,18.492,18.61,14.905,1.03%,2377
+2024/2/26,18.42,18.53,18.42,18.505,14.821,-0.56%,4201
+2024/2/27,18.59,18.59,18.5,18.5,14.817,-0.03%,2979
+2024/2/28,18.52,18.547,18.455,18.53,14.841,0.16%,5699
+2024/2/29,18.62,18.68,18.58,18.59,14.889,0.32%,3574
+2024/3/1,18.69,18.98,18.69,18.83,15.081,1.29%,14659
+2024/3/4,19.02,19.18,18.93,19.09,15.289,1.38%,13630
+2024/3/5,19.22,19.23,19.213,19.23,15.401,0.73%,4852
+2024/3/6,19.246,19.32,19.246,19.309,15.465,0.41%,5394
+2024/3/7,19.335,19.38,19.328,19.371,15.514,0.32%,2438
+2024/3/8,19.453,19.51,19.41,19.42,15.554,0.25%,11279
+2024/3/11,19.41,19.515,19.41,19.496,15.614,0.39%,3364
+2024/3/12,19.36,19.43,19.36,19.396,15.534,-0.51%,8322
+2024/3/13,19.42,19.49,19.41,19.42,15.554,0.12%,10161
+2024/3/14,19.38,19.5,19.38,19.39,15.529,-0.15%,8531
+2024/3/15,19.42,19.47,19.415,19.421,15.554,0.16%,2375
+2024/3/18,19.37,19.401,19.37,19.401,15.538,-0.10%,878
+2024/3/19,19.41,19.425,19.375,19.425,15.557,0.12%,8766
+2024/3/20,19.435,19.58,19.411,19.58,15.682,0.80%,1384
+2024/3/21,19.64,19.64,19.514,19.567,15.671,-0.07%,3932
+2024/3/22,19.52,19.52,19.462,19.476,15.598,-0.47%,83289
+2024/3/25,19.585,19.585,19.46,19.49,15.61,0.07%,19692
+2024/3/26,19.6,19.64,19.53,19.61,15.706,0.62%,2212
+2024/3/27,19.67,19.67,19.59,19.59,15.69,-0.10%,1820
+2024/3/28,19.69,19.76,19.69,19.71,15.786,0.61%,7679
+2024/4/1,20.5,20.5,19.63,19.79,15.85,0.41%,17300
+2024/4/2,19.86,19.96,19.84,19.926,15.959,0.69%,7414
+2024/4/3,19.885,20.019,19.885,19.98,16.002,0.27%,2986
+2024/4/4,20,20,19.95,19.97,15.994,-0.05%,1497
+2024/4/5,20.003,20.13,20,20,16.018,0.15%,23890
+2024/4/8,20.03,20.12,20.005,20.075,16.078,0.37%,8048
+2024/4/9,20.12,20.12,20.087,20.087,16.088,0.06%,6606
+2024/4/10,20,20.13,20,20.08,16.082,-0.03%,4188
+2024/4/11,20.06,20.17,20.06,20.139,16.13,0.29%,4506
+2024/4/12,20.04,20.09,20.04,20.09,16.09,-0.24%,2533
+2024/4/15,20.09,20.17,20.09,20.137,16.128,0.23%,3895
+2024/4/16,20.19,20.22,20.1,20.165,16.15,0.14%,7985
+2024/4/17,20.17,20.17,20.11,20.15,16.138,-0.07%,2089
+2024/4/18,20.184,20.22,20.149,20.149,16.137,0.00%,2102
+2024/4/19,20.15,20.165,20.13,20.165,16.15,0.08%,1733
+2024/4/22,20.2,20.2,20.08,20.13,16.122,-0.17%,5405
+2024/4/23,20.08,20.12,20.07,20.1,16.098,-0.15%,3653
+2024/4/24,20.07,20.19,20.07,20.139,16.13,0.19%,4006
+2024/4/25,20.13,20.22,20.085,20.172,16.155,0.16%,5491
+2024/4/26,20.185,20.23,20.16,20.2,16.178,0.14%,3722
+2024/4/29,20.188,20.24,20.15,20.195,16.174,-0.02%,2336
+2024/4/30,20.15,20.17,20.123,20.15,16.138,-0.22%,4490
+2024/5/1,20.152,20.2,20.1,20.161,16.147,0.05%,21565
+2024/5/2,20.07,20.17,20.07,20.17,16.154,0.04%,48369
+2024/5/3,20.1,20.16,20.1,20.158,16.145,-0.06%,3331
+2024/5/6,20.26,20.26,20.16,20.18,16.162,0.11%,859
+2024/5/7,20.23,20.244,20.16,20.208,16.185,0.14%,26823
+2024/5/8,20.15,20.26,20.15,20.16,16.146,-0.24%,4462
+2024/5/9,20.18,20.31,20.18,20.25,16.218,0.45%,6447
+2024/5/10,20.23,20.3,20.21,20.26,16.226,0.05%,1400
+2024/5/13,20.26,20.26,20.2,20.258,16.225,-0.01%,4490
+2024/5/14,20.23,20.35,20.201,20.27,16.234,0.06%,14691
+2024/5/15,20.33,20.34,20.27,20.315,16.27,0.22%,1769
+2024/5/16,20.29,20.32,20.29,20.32,16.274,0.02%,1950
+2024/5/17,20.325,20.325,20.3,20.315,16.27,-0.02%,1328
+2024/5/20,20.39,20.39,20.29,20.37,16.314,0.27%,4643
+2024/5/21,20.29,20.35,20.25,20.326,16.279,-0.22%,5234
+2024/5/22,20.3,20.35,20.3,20.33,16.282,0.02%,7246
+2024/5/23,20.24,20.3,20.24,20.241,16.211,-0.44%,10112
+2024/5/24,20.27,20.331,20.25,20.31,16.266,0.34%,14338
+2024/5/28,20.31,20.31,20.2,20.273,16.237,-0.18%,14878
+2024/5/29,20.31,20.31,20.255,20.285,16.246,0.06%,5780
+2024/5/30,20.29,20.31,20.255,20.27,16.234,-0.07%,6094
+2024/5/31,20.285,20.31,20.26,20.31,16.266,0.20%,2911
+2024/6/3,20.37,20.53,20.36,20.446,16.375,0.67%,4776
+2024/6/4,20.32,20.39,20.26,20.325,16.278,-0.59%,6310
+2024/6/5,20.41,20.56,20.41,20.491,16.411,0.82%,1221
+2024/6/6,20.51,20.63,20.51,20.605,16.503,0.56%,443
+2024/6/7,20.27,20.27,20.021,20.021,16.035,-2.83%,8358
+2024/6/10,20.19,20.3,20.17,20.228,16.2,1.03%,2170
+2024/6/11,20.3,20.33,20.17,20.26,16.226,0.16%,32092
+2024/6/12,20.35,20.449,20.335,20.347,16.296,0.43%,1339
+2024/6/13,20.28,20.28,20.126,20.205,16.183,-0.70%,37461
+2024/6/14,20.398,20.44,20.29,20.375,16.318,0.84%,245706
+2024/6/17,20.305,20.35,20.17,20.35,16.298,-0.12%,3611
+2024/6/18,20.27,20.42,20.27,20.361,16.307,0.05%,17279
+2024/6/20,20.36,20.56,20.36,20.54,16.451,0.88%,45001
+2024/6/21,20.44,20.45,20.31,20.34,16.29,-0.97%,11884
+2024/6/24,20.31,20.4,20.31,20.37,16.314,0.15%,3253
+2024/6/25,20.31,20.31,20.27,20.31,16.266,-0.29%,1977
+2024/6/26,20.22,20.228,20.09,20.16,16.146,-0.74%,5322
+2024/6/27,20.335,20.44,20.28,20.365,16.31,1.02%,29802
+2024/6/28,20.39,20.39,20.32,20.38,16.322,0.07%,11711
+2024/7/1,20.33,20.425,20.25,20.425,16.358,0.22%,7336
+2024/7/2,20.31,20.42,20.27,20.415,16.35,-0.05%,3947
+2024/7/3,20.61,20.65,20.54,20.59,16.491,0.86%,9795
+2024/7/5,20.695,20.85,20.695,20.795,16.655,1.00%,9408
+2024/7/8,20.7,20.7,20.48,20.62,16.515,-0.84%,6326
+2024/7/9,20.66,20.68,20.54,20.65,16.539,0.15%,12653
+2024/7/10,20.749,20.749,20.62,20.685,16.567,0.17%,2296
+2024/7/11,20.962,21.03,20.85,20.955,16.783,1.31%,54416
+2024/7/12,20.88,21.05,20.87,20.97,16.795,0.07%,2121
+2024/7/15,20.995,21.09,20.96,21.02,16.835,0.24%,2004
+2024/7/16,21.09,21.297,21.09,21.297,17.057,1.32%,3638
+2024/7/17,21.34,21.34,21.2,21.265,17.032,-0.15%,4093
+2024/7/18,21.35,21.35,21.185,21.185,16.967,-0.38%,4650
+2024/7/19,20.91,21,20.87,20.895,16.735,-1.37%,7719
+2024/7/22,20.91,20.91,20.845,20.89,16.731,-0.02%,1160
+2024/7/23,21.03,21.03,20.9,21.02,16.835,0.62%,3741
+2024/7/24,20.93,21.17,20.902,20.902,16.74,-0.56%,4939
+2024/7/25,20.75,20.75,20.49,20.616,16.511,-1.37%,7853
+2024/7/26,20.7,20.825,20.7,20.802,16.661,0.90%,4433
+2024/7/29,20.83,20.83,20.64,20.789,16.65,-0.06%,10665
+2024/7/30,20.79,20.96,20.79,20.96,16.787,0.82%,1610
+2024/7/31,21.085,21.226,21.085,21.226,17,1.27%,284
+2024/8/1,21.15,21.249,21.15,21.191,16.972,-0.16%,2957
+2024/8/2,21.356,21.356,21.07,21.124,16.918,-0.32%,3555
+2024/8/5,20.92,21,20.72,20.955,16.783,-0.80%,3014
+2024/8/6,20.71,20.98,20.71,20.816,16.672,-0.66%,6043
+2024/8/7,20.99,20.99,20.81,20.817,16.672,0.00%,10783
+2024/8/8,21.04,21.11,21.01,21.08,16.883,1.26%,5274
+2024/8/9,21.12,21.17,21.12,21.126,16.92,0.22%,168487
+2024/8/12,21.34,21.47,21.24,21.415,17.151,1.37%,13070
+2024/8/13,21.4,21.44,21.38,21.421,17.156,0.03%,2959
+2024/8/14,21.365,21.365,21.255,21.3,17.059,-0.56%,12936
+2024/8/15,21.44,21.44,21.34,21.42,17.155,0.56%,5883
+2024/8/16,21.5,21.75,21.5,21.708,17.386,1.34%,6299
+2024/8/19,21.68,21.78,21.68,21.733,17.406,0.12%,3685
+2024/8/20,21.97,21.97,21.73,21.81,17.468,0.35%,3881
+2024/8/21,21.75,21.87,21.701,21.805,17.464,-0.02%,9050
+2024/8/22,21.58,21.68,21.55,21.68,17.364,-0.57%,5686
+2024/8/23,21.8,21.9,21.8,21.864,17.511,0.85%,5220
+2024/8/26,21.885,21.95,21.87,21.905,17.544,0.19%,2067
+2024/8/27,21.91,22.029,21.83,21.975,17.6,0.32%,9752
+2024/8/28,21.89,22.05,21.77,21.885,17.528,-0.41%,38611
+2024/8/29,21.822,22.01,21.822,21.95,17.58,0.30%,20993
+2024/8/30,22.02,22.02,21.7,21.89,17.532,-0.27%,11314
+2024/9/3,21.8,21.81,21.63,21.765,17.432,-0.57%,23963
+2024/9/4,21.91,21.95,21.715,21.77,17.436,0.02%,35665
+2024/9/5,21.88,21.96,21.84,21.95,17.58,0.83%,33204
+2024/9/6,21.81,21.88,21.7,21.73,17.404,-1.00%,89065
+2024/9/9,21.78,21.899,21.75,21.84,17.492,0.51%,23825
+2024/9/10,22,22,21.84,21.905,17.544,0.30%,3173
+2024/9/11,21.96,21.977,21.86,21.91,17.548,0.02%,37808
+2024/9/12,22.17,22.21,22.02,22.14,17.732,1.05%,21903
+2024/9/13,22.28,22.35,22.24,22.28,17.844,0.63%,3473
+2024/9/16,22.33,22.33,22.2,22.301,17.861,0.09%,2707
+2024/9/17,22.37,22.37,22.17,22.28,17.844,-0.09%,16751
+2024/9/18,22.24,22.46,22.121,22.121,17.717,-0.71%,16028
+2024/9/19,22.33,22.43,22.29,22.41,17.948,1.31%,15614
+2024/9/20,22.53,22.6,22.461,22.49,18.012,0.36%,5522
+2024/9/23,22.49,22.64,22.49,22.63,18.124,0.62%,102034
+2024/9/24,22.71,22.77,22.6,22.67,18.156,0.18%,2045
+2024/9/25,22.79,22.8,22.71,22.765,18.232,0.42%,4235
+2024/9/26,22.79,22.86,22.745,22.855,18.305,0.40%,37871
+2024/9/27,22.79,22.79,22.625,22.705,18.184,-0.66%,3779
+2024/9/30,22.55,22.68,22.54,22.56,18.068,-0.64%,4436
+2024/10/1,22.76,22.83,22.744,22.83,18.285,1.20%,11999
+2024/10/2,22.81,22.81,22.72,22.75,18.22,-0.35%,1630
+2024/10/3,22.6,22.83,22.6,22.76,18.229,0.04%,3328
+2024/10/4,22.76,22.83,22.69,22.745,18.216,-0.07%,2481
+2024/10/7,22.78,22.8,22.65,22.79,18.253,0.20%,6435
+2024/10/8,22.72,22.72,22.501,22.61,18.108,-0.79%,7733
+2024/10/9,22.49,22.599,22.49,22.564,18.071,-0.20%,4586
+2024/10/10,22.591,22.73,22.59,22.66,18.148,0.43%,4958
+2024/10/11,22.825,22.89,22.79,22.845,18.297,0.82%,5480
+2024/10/14,22.84,22.86,22.798,22.831,18.285,-0.06%,1820
+2024/10/15,22.88,22.97,22.853,22.935,18.369,0.46%,10017
+2024/10/16,22.95,23.02,22.92,22.943,18.375,0.03%,6761
+2024/10/17,23.1,23.1,22.963,23.09,18.493,0.64%,4613
+2024/10/18,23.06,23.212,23.06,23.212,18.591,0.53%,9639
+2024/10/21,22.79,23.239,22.79,23.173,18.559,-0.17%,3773
+2024/10/22,23.28,23.33,23.22,23.275,18.641,0.44%,4877
+2024/10/23,23.2,23.23,23.11,23.151,18.541,-0.53%,8269
+2024/10/24,23.18,23.29,23.18,23.232,18.607,0.35%,3514
+2024/10/25,23.27,23.34,23.225,23.312,18.671,0.34%,10003
+2024/10/28,23.3,23.38,23.3,23.303,18.664,-0.04%,2397
+2024/10/29,23.29,23.45,23.29,23.395,18.737,0.39%,2911
+2024/10/30,23.478,23.48,23.37,23.435,18.769,0.17%,2642
+2024/10/31,23.328,23.43,23.25,23.38,18.725,-0.23%,6346
+2024/11/1,23.335,23.38,23.25,23.295,18.657,-0.36%,4046
+2024/11/4,23.24,23.38,23.24,23.36,18.709,0.28%,11342
+2024/11/5,23.305,23.38,23.275,23.335,18.689,-0.11%,2583
+2024/11/6,23.04,23.07,22.96,23.017,18.435,-1.36%,247011
+2024/11/7,23.13,23.279,23.13,23.251,18.621,1.02%,13296
+2024/11/8,23.16,23.23,23.13,23.211,18.59,-0.17%,6231
+2024/11/11,22.7,22.805,22.7,22.805,18.265,-1.75%,1346
+2024/11/12,22.63,22.679,22.52,22.62,18.117,-0.81%,6506
+2024/11/13,22.68,22.72,22.39,22.427,17.962,-0.85%,7671
+2024/11/14,22.26,22.41,22.22,22.22,17.796,-0.92%,14379
+2024/11/15,22.4,22.459,22.28,22.329,17.884,0.49%,8719
+2024/11/18,22.77,22.779,22.64,22.73,18.205,1.80%,3313
+2024/11/19,22.75,22.93,22.75,22.897,18.338,0.73%,1849
+2024/11/20,23.07,23.129,22.92,23.006,18.426,0.48%,2095
+2024/11/21,23.18,23.26,23.12,23.19,18.573,0.80%,5495
+2024/11/22,23.42,23.539,23.35,23.445,18.777,1.10%,4822
+2024/11/25,22.95,23.01,22.791,22.845,18.297,-2.56%,3332
+2024/11/26,22.83,22.9,22.8,22.895,18.337,0.22%,4156
+2024/11/27,23.16,23.16,22.89,22.951,18.381,0.24%,7188
+2024/11/29,23.06,23.21,23.06,23.062,18.47,0.48%,1520
+2024/12/2,18.49,18.52,18.33,18.486,18.486,-19.84%,951472
+2024/12/3,18.55,18.56,18.39,18.49,18.49,0.02%,31651
+2024/12/4,18.58,18.62,18.44,18.515,18.515,0.14%,27544
+2024/12/5,18.509,18.509,18.35,18.41,18.41,-0.57%,124683
+2024/12/6,18.37,18.51,18.36,18.43,18.43,0.11%,19220
+2024/12/9,18.66,18.66,18.48,18.57,18.57,0.76%,36454
+2024/12/10,18.7,18.739,17.86,18.69,18.69,0.65%,35313
+2024/12/11,18.71,18.849,18.71,18.807,18.807,0.63%,5380
+2024/12/12,18.66,18.73,18.58,18.69,18.69,-0.62%,11730
+2024/12/13,18.51,18.58,18.486,18.487,18.487,-1.09%,407058
+2024/12/16,18.56,18.56,18.47,18.52,18.52,0.18%,20241
+2024/12/17,18.43,18.52,18.4,18.51,18.51,-0.05%,19875
+2024/12/18,18.436,18.45,18.16,18.17,18.17,-1.84%,5876
+2024/12/19,18.15,18.3,18.15,18.18,18.18,0.06%,13691
+2024/12/20,18.31,18.44,18.31,18.31,18.31,0.72%,4690
+2024/12/23,18.37,18.37,18.25,18.298,18.298,-0.07%,12008
+2024/12/24,18.28,18.36,18.25,18.332,18.332,0.19%,3697
+2024/12/26,18.302,18.48,18.29,18.415,18.415,0.45%,12961
+2024/12/27,18.281,18.41,18.281,18.319,18.319,-0.52%,6945
+2024/12/30,18.21,18.27,18.17,18.22,18.22,-0.54%,26359
+2024/12/31,18.27,18.418,18.25,18.355,18.355,0.74%,35258
+2025/1/2,18.5,18.57,18.5,18.57,18.57,1.17%,30362
+2025/1/3,18.49,18.51,18.466,18.466,18.466,-0.56%,7458
+2025/1/6,18.49,18.53,18.36,18.47,18.47,0.02%,10158
+2025/1/7,18.565,18.565,18.43,18.49,18.49,0.11%,6112
+2025/1/8,18.51,18.63,18.411,18.63,18.63,0.76%,9506
+2025/1/10,18.66,18.783,18.63,18.65,18.65,0.11%,39410
+2025/1/13,18.63,18.634,18.5,18.51,18.51,-0.75%,11013
+2025/1/14,18.5,18.69,18.5,18.69,18.69,0.97%,23380
+2025/1/15,18.73,18.83,18.64,18.82,18.82,0.70%,32427
+2025/1/16,18.84,18.98,18.84,18.88,18.88,0.32%,25276
+2025/1/17,18.85,18.89,18.82,18.85,18.85,-0.16%,6991
+2025/1/21,19.12,19.12,19,19.033,19.033,0.97%,19251
+2025/1/22,19.06,19.18,19.06,19.135,19.135,0.54%,9200
+2025/1/23,19.15,19.16,19.046,19.16,19.16,0.13%,9588
+2025/1/24,19.22,19.34,19.19,19.227,19.227,0.35%,9886
+2025/1/27,19.25,19.25,18.98,19.061,19.061,-0.86%,3407
+2025/1/28,19.22,19.25,19.15,19.205,19.205,0.76%,8875
+2025/1/29,19.16,19.23,19.07,19.22,19.22,0.08%,14163
+2025/1/30,19.44,19.44,19.231,19.376,19.376,0.81%,5060
+2025/1/31,19.37,19.49,19.33,19.405,19.405,0.15%,9754
+2025/2/3,19.36,19.539,19.36,19.49,19.49,0.44%,89219
+2025/2/4,19.51,19.65,19.51,19.62,19.62,0.67%,18127
+2025/2/5,19.84,19.84,19.641,19.669,19.669,0.25%,21769
+2025/2/6,19.76,19.76,19.58,19.71,19.71,0.21%,11736
+2025/2/7,19.79,19.82,19.705,19.75,19.75,0.20%,16527
+2025/2/10,19.84,19.97,19.819,19.935,19.935,0.94%,26798
+2025/2/11,19.88,19.91,19.82,19.885,19.885,-0.25%,406820
+2025/2/12,19.816,19.94,19.77,19.94,19.94,0.28%,48185
+2025/2/13,19.97,20.02,19.86,20.02,20.02,0.40%,18419
+2025/2/14,20.009,20.01,19.85,19.891,19.891,-0.64%,213449
+2025/2/18,19.9,20.05,19.9,20.03,20.03,0.70%,6661
+2025/2/19,20.11,20.14,20.02,20.14,20.14,0.55%,10572
+2025/2/20,20,20.11,19.92,19.92,19.92,-1.09%,12036
+2025/2/21,20.08,20.14,20.026,20.1,20.1,0.90%,15125
+2025/2/24,20.16,20.21,20.03,20.21,20.21,0.55%,6126
+2025/2/25,20.08,20.11,19.93,20.11,20.11,-0.49%,24583
+2025/2/26,20.11,20.14,20.01,20.14,20.14,0.15%,8705
+2025/2/27,19.97,20.05,19.94,20,20,-0.70%,145899
+2025/2/28,19.795,19.98,19.65,19.98,19.98,-0.10%,19886
+2025/3/3,19.99,20.06,19.96,20.04,20.04,0.30%,23819
+2025/3/4,20.05,20.17,20.033,20.121,20.121,0.40%,11482
+2025/3/5,20.1,20.23,20.07,20.19,20.19,0.34%,18567
+2025/3/6,20.1,20.17,20.05,20.13,20.13,-0.30%,15702
+2025/3/7,20.15,20.18,20,20.081,20.081,-0.24%,5936
+2025/3/10,20.03,20.13,19.911,19.97,19.97,-0.55%,13497
+2025/3/11,20.05,20.19,20.05,20.13,20.13,0.80%,411113
+2025/3/12,20.23,20.3,20.09,20.3,20.3,0.84%,86662
+2025/3/13,20.32,20.46,20.239,20.46,20.46,0.79%,41562
+2025/3/14,20.59,20.59,20.387,20.48,20.48,0.10%,82622
+2025/3/17,20.46,20.55,20.41,20.54,20.54,0.29%,39885
+2025/3/18,20.605,20.71,20.54,20.7,20.7,0.78%,24497
+2025/3/19,20.592,20.69,20.564,20.668,20.668,-0.15%,6340
+2025/3/20,20.69,20.8,20.6,20.74,20.74,0.35%,16807
+2025/3/21,20.69,20.7,20.51,20.67,20.67,-0.34%,24887
+2025/3/24,20.66,20.67,20.55,20.63,20.63,-0.19%,13600
+2025/3/25,20.59,20.72,20.59,20.649,20.649,0.09%,43242
+2025/3/26,20.75,20.75,20.6,20.71,20.71,0.30%,39362
+2025/3/27,20.74,20.92,20.706,20.86,20.86,0.72%,46353
+2025/3/28,20.827,20.96,20.807,20.94,20.94,0.38%,70445
+2025/3/31,20.95,21.02,20.91,21.01,21.01,0.33%,16865
+2025/4/1,21.023,21.03,20.935,20.99,20.99,-0.10%,19244
+2025/4/2,20.98,21.03,20.9,21.02,21.02,0.14%,15428
+2025/4/3,20.75,21.01,20.75,20.946,20.946,-0.35%,23985
+2025/4/4,20.82,20.94,20.591,20.72,20.72,-1.08%,24875
+2025/4/7,20.53,20.78,20.3,20.3,20.3,-2.03%,15052
+2025/4/8,20.45,20.683,20.35,20.35,20.35,0.25%,20050
+2025/4/9,20.86,20.9,20.604,20.9,20.9,2.70%,60387
+2025/4/10,20.93,21.09,20.78,21.08,21.08,0.86%,93007
+2025/4/11,21,21.16,20.84,20.94,20.94,-0.66%,264477
+2025/4/14,20.9,21.2,20.89,21.125,21.125,0.88%,36067
+2025/4/15,21.12,21.26,21,21.07,21.07,-0.26%,28624
\ No newline at end of file
diff --git a/PanelTS/ETF/BNO.csv b/PanelTS/ETF/BNO.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a2a1e95a4ccd9e7243f08d6ffc9872bd35a24d6d
--- /dev/null
+++ b/PanelTS/ETF/BNO.csv
@@ -0,0 +1,2515 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,23.22,23.485,23.02,23.22,23.22,-0.17%,214422
+2015/4/20,22.93,23.418,22.93,23.11,23.11,-0.47%,232027
+2015/4/21,22.99,23.11,22.48,22.6,22.6,-2.21%,524852
+2015/4/22,22.76,23.01,22.65,22.89,22.89,1.28%,91341
+2015/4/23,23.23,23.85,23.21,23.6,23.6,3.10%,242111
+2015/4/24,23.64,23.8,23.53,23.769,23.769,0.72%,140998
+2015/4/27,23.8,23.8,23.48,23.54,23.54,-0.96%,139746
+2015/4/28,23.53,23.845,23.49,23.52,23.52,-0.08%,195154
+2015/4/29,23.67,24.26,23.63,23.86,23.86,1.45%,235449
+2015/4/30,23.98,24.37,23.93,24.3,24.3,1.84%,211526
+2015/5/1,24.1,24.295,23.88,24.28,24.28,-0.08%,68717
+2015/5/4,24.18,24.23,24.031,24.22,24.22,-0.25%,104938
+2015/5/5,24.7,24.89,24.54,24.57,24.57,1.45%,190043
+2015/5/6,25.1,25.297,24.53,24.58,24.58,0.04%,205461
+2015/5/7,24.56,24.56,23.713,23.78,23.78,-3.25%,242311
+2015/5/8,23.76,23.95,23.42,23.84,23.84,0.25%,252277
+2015/5/11,23.71,23.78,23.41,23.6,23.6,-1.01%,120121
+2015/5/12,23.75,24.305,23.75,24.1,24.1,2.12%,191605
+2015/5/13,24.37,24.66,24.06,24.1,24.1,0.00%,150450
+2015/5/14,24.24,24.35,23.86,24.03,24.03,-0.29%,148157
+2015/5/15,23.64,24.1,23.53,24.07,24.07,0.17%,121124
+2015/5/18,23.87,24,23.75,23.89,23.89,-0.75%,89047
+2015/5/19,23.46,23.49,23.02,23.12,23.12,-3.22%,434097
+2015/5/20,23.36,23.4,23.19,23.31,23.31,0.82%,184478
+2015/5/21,23.69,24.05,23.65,23.94,23.94,2.70%,183206
+2015/5/22,23.48,23.64,23.48,23.59,23.59,-1.46%,90468
+2015/5/26,23.23,23.25,22.785,22.98,22.98,-2.59%,180610
+2015/5/27,22.6,22.82,22.31,22.42,22.42,-2.44%,225334
+2015/5/28,22.12,22.63,22.074,22.58,22.58,0.71%,164220
+2015/5/29,22.7,23.7,22.7,23.55,23.55,4.30%,259656
+2015/6/1,23.47,23.67,23.169,23.4,23.4,-0.64%,53958
+2015/6/2,23.45,23.689,23.35,23.6,23.6,0.85%,65700
+2015/6/3,23.44,23.46,22.87,22.98,22.98,-2.63%,362043
+2015/6/4,22.99,22.99,22.28,22.43,22.43,-2.39%,215015
+2015/6/5,22.04,22.792,21.96,22.74,22.74,1.38%,134121
+2015/6/8,22.6,22.67,22.455,22.58,22.58,-0.70%,74510
+2015/6/9,23.18,23.36,23.13,23.2,23.2,2.75%,207454
+2015/6/10,23.7,23.77,23.41,23.57,23.57,1.59%,147326
+2015/6/11,23.49,23.49,23.23,23.36,23.36,-0.89%,86574
+2015/6/12,23.17,23.28,22.94,22.96,22.96,-1.71%,103981
+2015/6/15,22.74,22.92,22.7,22.77,22.77,-0.83%,196209
+2015/6/16,22.75,22.81,22.617,22.72,22.72,-0.22%,65343
+2015/6/17,23.04,23.21,22.3,22.68,22.68,-0.18%,170236
+2015/6/18,22.88,22.94,22.72,22.79,22.79,0.49%,97840
+2015/6/19,22.49,22.55,22.2,22.38,22.38,-1.80%,93715
+2015/6/22,22.28,22.59,22.11,22.52,22.52,0.63%,80120
+2015/6/23,22.37,23.063,22.37,22.96,22.96,1.95%,111511
+2015/6/24,22.84,23.1,22.44,22.6,22.6,-1.57%,116457
+2015/6/25,22.5,22.56,22.33,22.48,22.48,-0.53%,95038
+2015/6/26,22.31,22.58,22.253,22.48,22.48,0.00%,34775
+2015/6/29,22.02,22.18,21.964,22.05,22.05,-1.91%,69015
+2015/6/30,22.35,22.67,22.35,22.57,22.57,2.36%,70305
+2015/7/1,22.36,22.38,21.99,22.11,22.11,-2.04%,78214
+2015/7/2,22.27,22.49,21.997,22.02,22.02,-0.41%,64284
+2015/7/6,21.02,21.04,20.076,20.23,20.23,-8.13%,283623
+2015/7/7,20.24,20.53,19.635,20.42,20.42,0.94%,200039
+2015/7/8,20.46,20.512,19.93,20.38,20.38,-0.20%,109503
+2015/7/9,20.8,20.99,20.7,20.78,20.78,1.96%,99844
+2015/7/10,20.76,20.89,20.533,20.81,20.81,0.14%,16681
+2015/7/13,20.39,20.85,20.38,20.55,20.55,-1.25%,46833
+2015/7/14,20.26,20.789,20.21,20.65,20.65,0.49%,80775
+2015/7/15,20.39,20.57,20.101,20.2,20.2,-2.18%,58037
+2015/7/16,20.38,20.38,20.084,20.14,20.14,-0.30%,34874
+2015/7/17,20.16,20.18,19.91,20.14,20.14,0.00%,58676
+2015/7/20,20,20.15,19.9,19.93,19.93,-1.04%,108341
+2015/7/21,20.04,20.237,19.95,20.12,20.12,0.95%,32977
+2015/7/22,19.94,20.06,19.74,19.76,19.76,-1.79%,145210
+2015/7/23,19.81,19.89,19.453,19.49,19.49,-1.37%,99740
+2015/7/24,19.46,19.46,19.18,19.3,19.3,-0.97%,120658
+2015/7/27,18.94,19,18.68,18.69,18.69,-3.16%,126690
+2015/7/28,18.66,19.04,18.51,18.73,18.73,0.21%,200304
+2015/7/29,18.73,19.115,18.65,18.9,18.9,0.91%,232526
+2015/7/30,18.93,19.05,18.69,18.82,18.82,-0.42%,50974
+2015/7/31,18.82,18.82,18.21,18.28,18.28,-2.87%,133122
+2015/8/3,17.83,17.96,17.45,17.53,17.53,-4.10%,167219
+2015/8/4,17.67,17.75,17.546,17.699,17.699,0.96%,113311
+2015/8/5,17.83,17.98,17.3,17.56,17.56,-0.79%,236327
+2015/8/6,17.42,17.54,17.26,17.49,17.49,-0.40%,99840
+2015/8/7,17.28,17.32,17.115,17.15,17.15,-1.94%,69043
+2015/8/10,17.2,17.801,17.2,17.71,17.71,3.27%,129441
+2015/8/11,17.38,17.42,17.17,17.4,17.4,-1.75%,323759
+2015/8/12,17.48,17.59,17.3,17.53,17.53,0.75%,62046
+2015/8/13,17.39,17.39,17.175,17.3,17.3,-1.31%,214508
+2015/8/14,17.2,17.29,16.95,16.95,16.95,-2.02%,84127
+2015/8/17,17.17,17.2,16.94,16.95,16.95,0.00%,181345
+2015/8/18,16.92,17.04,16.849,16.91,16.91,-0.24%,66524
+2015/8/19,16.93,16.96,16.33,16.34,16.34,-3.37%,97459
+2015/8/20,16.32,16.49,16.07,16.07,16.07,-1.65%,147753
+2015/8/21,16.01,16.07,15.72,15.82,15.82,-1.56%,177729
+2015/8/24,15.09,15.34,14.7,14.82,14.82,-6.32%,339012
+2015/8/25,15.39,15.4,14.92,14.974,14.974,1.04%,156079
+2015/8/26,15.11,15.22,14.93,15.2,15.2,1.51%,69945
+2015/8/27,15.53,16.57,15.53,16.52,16.52,8.68%,205971
+2015/8/28,16.44,17.77,16.43,17.46,17.46,5.69%,250900
+2015/8/31,17.14,18.89,16.85,18.61,18.61,6.59%,282157
+2015/9/1,18.59,18.59,17.09,17.16,17.16,-7.79%,133405
+2015/9/2,17.63,17.77,16.66,17.56,17.56,2.33%,105082
+2015/9/3,17.59,18.249,17.5,17.71,17.71,0.85%,69172
+2015/9/4,17.57,17.612,17.25,17.25,17.25,-2.60%,35092
+2015/9/8,17.06,17.33,16.74,17.24,17.24,-0.06%,113461
+2015/9/9,17.26,17.28,16.591,16.67,16.67,-3.31%,369525
+2015/9/10,16.7,17.059,16.577,16.99,16.99,1.92%,162110
+2015/9/11,16.66,17,16.482,16.78,16.78,-1.24%,97815
+2015/9/14,16.52,16.52,16.2,16.23,16.23,-3.28%,111506
+2015/9/15,16.27,16.415,16.1,16.41,16.41,1.11%,91386
+2015/9/16,16.78,17.2,16.66,17.06,17.06,3.96%,109046
+2015/9/17,16.96,17.06,16.55,16.85,16.85,-1.23%,82501
+2015/9/18,16.6,16.64,16.199,16.35,16.35,-2.97%,64356
+2015/9/21,16.5,16.75,16.5,16.7,16.7,2.14%,39714
+2015/9/22,16.42,16.8,16.35,16.78,16.78,0.48%,45306
+2015/9/23,16.93,17.18,16.35,16.38,16.38,-2.38%,81891
+2015/9/24,16.31,16.58,16.27,16.53,16.53,0.92%,113122
+2015/9/25,16.65,16.79,16.42,16.59,16.59,0.36%,62554
+2015/9/28,16.27,16.42,16.19,16.22,16.22,-2.23%,38145
+2015/9/29,16.4,16.613,16.34,16.49,16.49,1.66%,46601
+2015/9/30,16.45,16.76,16.45,16.64,16.64,0.91%,32392
+2015/10/1,17.03,17.07,16.31,16.41,16.41,-1.38%,37165
+2015/10/2,16.12,16.54,16.072,16.49,16.49,0.49%,54716
+2015/10/5,16.84,17.04,16.81,16.91,16.91,2.55%,40265
+2015/10/6,17.13,17.79,17.08,17.79,17.79,5.20%,146086
+2015/10/7,18,18.1,17.461,17.61,17.61,-1.01%,76223
+2015/10/8,17.76,18.15,17.7,18.08,18.08,2.67%,31913
+2015/10/9,17.95,18.08,17.77,17.82,17.82,-1.44%,67942
+2015/10/12,17.89,17.89,16.97,17.09,17.09,-4.10%,34963
+2015/10/13,16.93,17.28,16.68,16.73,16.73,-2.11%,46846
+2015/10/14,16.74,16.85,16.65,16.79,16.79,0.36%,29899
+2015/10/15,16.61,16.93,16.45,16.92,16.92,0.77%,78170
+2015/10/16,17.02,17.09,16.68,17.02,17.02,0.59%,58377
+2015/10/19,16.62,16.68,16.42,16.45,16.45,-3.35%,105144
+2015/10/20,16.36,16.52,16.3,16.42,16.42,-0.18%,75595
+2015/10/21,16.21,16.37,16.06,16.16,16.16,-1.58%,81187
+2015/10/22,16.34,16.46,16.11,16.3,16.3,0.87%,156010
+2015/10/23,16.12,16.247,16.04,16.208,16.208,-0.56%,62840
+2015/10/26,16.14,16.2,16.01,16.01,16.01,-1.22%,65327
+2015/10/27,15.78,15.847,15.68,15.82,15.82,-1.19%,70284
+2015/10/28,15.99,16.62,15.95,16.55,16.55,4.61%,103468
+2015/10/29,16.48,16.66,16.38,16.43,16.43,-0.73%,84717
+2015/10/30,16.51,16.832,16.48,16.7,16.7,1.64%,46654
+2015/11/2,16.58,16.7,16.44,16.47,16.47,-1.38%,49364
+2015/11/3,16.76,17.19,16.71,17.06,17.06,3.58%,112923
+2015/11/4,16.94,16.96,16.41,16.46,16.46,-3.52%,55826
+2015/11/5,16.35,16.48,16.204,16.24,16.24,-1.34%,42861
+2015/11/6,16.19,16.232,15.968,16.09,16.09,-0.92%,43095
+2015/11/9,16.09,16.2,15.9,15.94,15.94,-0.93%,87972
+2015/11/10,15.94,16.15,15.905,15.96,15.96,0.13%,96807
+2015/11/11,16.03,16.03,15.42,15.54,15.54,-2.63%,78635
+2015/11/12,15.21,15.43,14.99,15.02,15.02,-3.35%,117379
+2015/11/13,14.99,15.02,14.69,14.79,14.79,-1.53%,250488
+2015/11/16,14.68,14.95,14.36,14.89,14.89,0.68%,203308
+2015/11/17,14.68,14.71,14.46,14.53,14.53,-2.42%,104127
+2015/11/18,14.76,14.76,14.45,14.69,14.69,1.10%,71630
+2015/11/19,14.65,14.76,14.62,14.66,14.66,-0.20%,62009
+2015/11/20,14.74,15.08,14.69,14.76,14.76,0.68%,53013
+2015/11/23,14.83,15.19,14.8,14.93,14.93,1.15%,209089
+2015/11/24,15.38,15.47,15.16,15.29,15.29,2.41%,124816
+2015/11/25,15.1,15.36,14.98,15.35,15.35,0.39%,65672
+2015/11/27,15.06,15.06,14.91,14.97,14.97,-2.48%,17698
+2015/11/30,15.11,15.19,14.76,14.81,14.81,-1.07%,74162
+2015/12/1,14.77,14.91,14.673,14.72,14.72,-0.61%,50214
+2015/12/2,14.5,14.77,14.11,14.17,14.17,-3.74%,132387
+2015/12/3,14.45,14.82,14.25,14.56,14.56,2.75%,93732
+2015/12/4,14.32,14.5,14.2,14.32,14.32,-1.65%,179956
+2015/12/7,13.92,13.97,13.482,13.5,13.5,-5.73%,377197
+2015/12/8,13.32,13.68,13.26,13.34,13.34,-1.19%,226016
+2015/12/9,13.44,13.66,13.07,13.295,13.295,-0.34%,156045
+2015/12/10,13.2,13.3,13.06,13.09,13.09,-1.54%,48984
+2015/12/11,12.98,12.98,12.37,12.54,12.54,-4.20%,168121
+2015/12/14,12.27,12.67,12.19,12.49,12.49,-0.40%,464165
+2015/12/15,12.69,13,12.61,12.65,12.65,1.28%,157838
+2015/12/16,12.37,12.49,12.21,12.27,12.27,-3.00%,237282
+2015/12/17,12.38,12.38,12.08,12.08,12.08,-1.55%,155210
+2015/12/18,12.14,12.35,12.01,12.04,12.04,-0.33%,120274
+2015/12/21,11.91,12.02,11.83,11.9,11.9,-1.16%,227476
+2015/12/22,11.88,12.003,11.82,11.89,11.89,-0.08%,271591
+2015/12/23,12.12,12.428,12.06,12.42,12.42,4.46%,192855
+2015/12/24,12.41,12.5,12.34,12.38,12.38,-0.32%,90705
+2015/12/28,12.14,12.15,11.99,12.02,12.02,-2.91%,189914
+2015/12/29,12.28,12.45,12.257,12.4,12.4,3.16%,84405
+2015/12/30,12.11,12.11,11.93,11.98,11.98,-3.39%,204420
+2015/12/31,11.96,12.44,11.93,12.24,12.24,2.17%,171042
+2016/1/4,12.58,12.76,12.05,12.26,12.26,0.16%,133615
+2016/1/5,12.07,12.07,11.9,11.92,11.92,-2.77%,137936
+2016/1/6,11.41,11.61,11.19,11.29,11.29,-5.29%,300220
+2016/1/7,11.02,11.38,10.97,11.07,11.07,-1.95%,204523
+2016/1/8,11.15,11.15,10.76,10.95,10.95,-1.08%,110809
+2016/1/11,10.81,10.85,10.23,10.26,10.26,-6.30%,375496
+2016/1/12,10.48,10.53,9.91,10.13,10.13,-1.27%,231602
+2016/1/13,10.22,10.32,9.72,9.85,9.85,-2.76%,283441
+2016/1/14,9.83,10.11,9.72,10.03,10.03,1.83%,741342
+2016/1/15,9.67,9.752,9.358,9.47,9.47,-5.58%,365215
+2016/1/19,9.75,9.75,9.26,9.36,9.36,-1.16%,244800
+2016/1/20,9.14,9.25,8.8,9.15,9.15,-2.24%,320145
+2016/1/21,9.04,9.63,8.99,9.49,9.49,3.72%,270797
+2016/1/22,10.2,10.44,10,10.39,10.39,9.48%,553828
+2016/1/25,10.15,10.3,9.77,9.77,9.77,-5.97%,438393
+2016/1/26,10.07,10.59,10.009,10.23,10.23,4.71%,226179
+2016/1/27,10.3,10.86,10.15,10.61,10.61,3.71%,723664
+2016/1/28,11.32,11.4,10.922,11.19,11.19,5.47%,1195290
+2016/1/29,11.3,11.44,10.99,11.34,11.34,1.34%,529868
+2016/2/1,11.15,11.15,10.73,10.74,10.74,-5.29%,342010
+2016/2/2,10.33,10.56,10.2,10.32,10.32,-3.91%,854286
+2016/2/3,10.67,11.16,10.37,11.16,11.16,8.14%,592504
+2016/2/4,11.24,11.32,10.83,10.9,10.9,-2.33%,603835
+2016/2/5,10.86,11,10.7,10.8,10.8,-0.92%,320474
+2016/2/8,10.73,10.73,10.365,10.44,10.44,-3.33%,351945
+2016/2/9,10.33,10.43,9.59,9.78,9.78,-6.32%,757525
+2016/2/10,9.64,10.07,9.6,9.79,9.79,0.10%,872695
+2016/2/11,9.63,9.92,9.47,9.9,9.9,1.12%,1022746
+2016/2/12,10.03,10.57,9.9,10.37,10.37,4.75%,641105
+2016/2/16,10.57,10.61,10.11,10.2,10.2,-1.64%,741995
+2016/2/17,10.42,11.02,10.38,10.85,10.85,6.37%,611626
+2016/2/18,11.21,11.229,10.67,10.7,10.7,-1.38%,425551
+2016/2/19,10.61,10.61,10.34,10.53,10.53,-1.59%,208352
+2016/2/22,10.89,11.04,10.89,10.97,10.97,4.18%,141893
+2016/2/23,10.86,10.87,10.48,10.59,10.59,-3.46%,135715
+2016/2/24,10.33,10.96,10.284,10.91,10.91,3.02%,287508
+2016/2/25,10.79,11.2,10.54,11.02,11.02,1.01%,282811
+2016/2/26,11.45,11.51,10.95,11.05,11.05,0.27%,504621
+2016/2/29,11.23,11.41,11.18,11.37,11.37,2.90%,258598
+2016/3/1,11.26,11.55,11.164,11.43,11.43,0.53%,635971
+2016/3/2,11.3,11.59,11.21,11.54,11.54,0.96%,392089
+2016/3/3,11.32,11.59,11.29,11.54,11.54,0.00%,310612
+2016/3/4,11.64,12.08,11.52,12.08,12.08,4.68%,509894
+2016/3/7,12.14,12.74,12.14,12.64,12.64,4.64%,524170
+2016/3/8,12.67,12.67,12.23,12.24,12.24,-3.16%,600409
+2016/3/9,12.5,12.775,12.48,12.69,12.69,3.68%,478457
+2016/3/10,12.41,12.56,12.31,12.45,12.45,-1.89%,582140
+2016/3/11,12.64,12.71,12.426,12.54,12.54,0.72%,235752
+2016/3/14,12.19,12.3,12.05,12.29,12.29,-1.99%,226373
+2016/3/15,12.09,12.11,11.91,12.03,12.03,-2.12%,173774
+2016/3/16,12.28,12.54,12.28,12.49,12.49,3.82%,248082
+2016/3/17,12.68,12.9,12.59,12.82,12.82,2.64%,120067
+2016/3/18,13.09,13.187,12.75,12.84,12.84,0.16%,401998
+2016/3/21,12.85,12.99,12.71,12.92,12.92,0.62%,167890
+2016/3/22,12.78,13.06,12.75,12.99,12.99,0.54%,256270
+2016/3/23,12.74,12.8,12.526,12.56,12.56,-3.31%,254157
+2016/3/24,12.23,12.58,12.16,12.52,12.52,-0.32%,166795
+2016/3/28,12.44,12.49,12.3,12.48,12.48,-0.32%,79125
+2016/3/29,12.13,12.26,12.05,12.23,12.23,-2.00%,208457
+2016/3/30,12.44,12.6,12.19,12.21,12.21,-0.16%,207724
+2016/3/31,12.23,12.45,12.21,12.26,12.26,0.41%,221708
+2016/4/1,11.87,11.92,11.77,11.79,11.79,-3.83%,206560
+2016/4/4,11.71,11.86,11.49,11.5,11.5,-2.46%,183155
+2016/4/5,11.52,11.63,11.42,11.58,11.58,0.70%,218770
+2016/4/6,11.79,12.18,11.74,12.15,12.15,4.92%,245081
+2016/4/7,11.99,12.11,11.83,12.09,12.09,-0.49%,211765
+2016/4/8,12.6,12.81,12.54,12.75,12.75,5.46%,248276
+2016/4/11,12.95,13.14,12.93,13.08,13.08,2.59%,247917
+2016/4/12,13.25,13.67,13.16,13.57,13.57,3.75%,370929
+2016/4/13,13.54,13.7,13.4,13.42,13.42,-1.11%,216646
+2016/4/14,13.49,13.57,13.305,13.39,13.39,-0.22%,165012
+2016/4/15,13.1,13.24,12.91,13.14,13.14,-1.87%,398850
+2016/4/18,12.65,13.24,12.611,13.13,13.13,-0.08%,325177
+2016/4/19,13.26,13.55,13.247,13.42,13.42,2.21%,201298
+2016/4/20,13.18,13.98,13.15,13.85,13.85,3.20%,454534
+2016/4/21,13.77,13.86,13.57,13.67,13.67,-1.30%,259240
+2016/4/22,13.74,14.01,13.71,13.8,13.8,0.95%,165647
+2016/4/25,13.88,13.9,13.542,13.6,13.6,-1.45%,180242
+2016/4/26,13.8,14.02,13.77,13.96,13.96,2.65%,222083
+2016/4/27,14.23,14.43,13.91,14.38,14.38,3.01%,341120
+2016/4/28,14.38,14.63,14.34,14.48,14.48,0.70%,185375
+2016/4/29,14.71,14.771,14.32,14.5,14.5,0.14%,329414
+2016/5/2,14.37,14.371,13.99,14.04,14.04,-3.17%,252957
+2016/5/3,13.88,13.92,13.66,13.78,13.78,-1.85%,307897
+2016/5/4,14,14.08,13.54,13.69,13.69,-0.65%,173499
+2016/5/5,14.22,14.22,13.68,13.79,13.79,0.73%,432823
+2016/5/6,13.67,14.11,13.624,13.86,13.86,0.51%,202322
+2016/5/9,13.64,13.7,13.32,13.33,13.33,-3.82%,218207
+2016/5/10,13.56,13.97,13.54,13.96,13.96,4.73%,125582
+2016/5/11,13.92,14.6,13.86,14.51,14.51,3.94%,258460
+2016/5/12,14.7,14.74,14.339,14.67,14.67,1.10%,234890
+2016/5/13,14.56,14.69,14.49,14.63,14.63,-0.27%,99035
+2016/5/16,15.02,15.13,14.937,15.01,15.01,2.60%,159689
+2016/5/17,14.97,15.17,14.93,15.15,15.15,0.93%,286071
+2016/5/18,15.04,15.24,14.84,14.84,14.84,-2.05%,109382
+2016/5/19,14.68,14.95,14.53,14.92,14.92,0.54%,166970
+2016/5/20,14.93,15.006,14.73,14.96,14.96,0.27%,91633
+2016/5/23,14.6,14.84,14.59,14.83,14.83,-0.87%,165129
+2016/5/24,14.82,15.02,14.81,14.965,14.965,0.91%,143479
+2016/5/25,15.07,15.26,14.97,15.25,15.25,1.90%,165074
+2016/5/26,15.35,15.35,15.09,15.13,15.13,-0.79%,250315
+2016/5/27,15,15.15,14.94,15.14,15.14,0.07%,375719
+2016/5/31,15.16,15.39,15,15.04,15.04,-0.66%,165209
+2016/6/1,14.75,15.13,14.724,15.13,15.13,0.60%,344653
+2016/6/2,14.87,15.2,14.8,15.08,15.08,-0.33%,197103
+2016/6/3,15.12,15.12,14.93,15.07,15.07,-0.07%,188544
+2016/6/6,15.3,15.37,15.14,15.29,15.29,1.46%,115590
+2016/6/7,15.4,15.6,15.4,15.6,15.6,2.03%,368676
+2016/6/8,15.78,15.92,15.69,15.92,15.92,2.05%,227312
+2016/6/9,15.64,15.8,15.625,15.74,15.74,-1.13%,183255
+2016/6/10,15.44,15.51,15.26,15.27,15.27,-2.99%,158937
+2016/6/13,15.06,15.37,15.05,15.12,15.12,-0.98%,169440
+2016/6/14,15.1,15.14,14.99,15.07,15.07,-0.33%,136213
+2016/6/15,14.79,15.06,14.64,14.7,14.7,-2.46%,269266
+2016/6/16,14.58,14.58,14.21,14.24,14.24,-3.13%,173796
+2016/6/17,14.63,14.92,14.62,14.92,14.92,4.78%,157499
+2016/6/20,15.13,15.33,15.07,15.26,15.26,2.28%,276867
+2016/6/21,15.1,15.31,14.99,15.27,15.27,0.07%,176039
+2016/6/22,15.41,15.86,14.91,15.86,15.86,3.86%,188885
+2016/6/23,15.33,15.43,15.16,15.39,15.39,-2.96%,297468
+2016/6/24,14.6,14.82,14.6,14.65,14.65,-4.81%,229571
+2016/6/27,14.43,14.44,14.14,14.4,14.4,-1.71%,202002
+2016/6/28,14.66,14.74,14.43,14.73,14.73,2.29%,155894
+2016/6/29,14.8,15.36,14.8,15.13,15.13,2.72%,179506
+2016/6/30,14.99,15.13,14.84,14.88,14.88,-1.65%,98964
+2016/7/1,14.79,15.14,14.79,15.14,15.14,1.75%,103944
+2016/7/5,14.54,14.58,14.21,14.39,14.39,-4.95%,160887
+2016/7/6,14.23,14.66,14.13,14.56,14.56,1.18%,150805
+2016/7/7,14.78,14.82,13.8,13.9,13.9,-4.53%,232892
+2016/7/8,14,14.06,13.79,13.93,13.93,0.22%,126220
+2016/7/11,14.01,14.07,13.74,13.74,13.74,-1.36%,95892
+2016/7/12,14.3,14.51,14.13,14.46,14.46,5.24%,103413
+2016/7/13,14.28,14.38,13.785,13.89,13.89,-3.94%,259882
+2016/7/14,14.03,14.18,13.95,14.09,14.09,1.44%,120790
+2016/7/15,14.26,14.35,14.16,14.23,14.23,0.99%,110343
+2016/7/18,13.98,14.09,13.903,14.05,14.05,-1.26%,81177
+2016/7/19,14.03,14.065,13.93,13.95,13.95,-0.71%,59700
+2016/7/20,13.79,14.16,13.74,14.04,14.04,0.65%,174967
+2016/7/21,13.97,14.07,13.74,13.74,13.74,-2.14%,90742
+2016/7/22,13.74,13.74,13.49,13.62,13.62,-0.87%,115868
+2016/7/25,13.4,13.43,13.3,13.32,13.32,-2.20%,70250
+2016/7/26,13.37,13.45,13.24,13.32,13.32,0.00%,190913
+2016/7/27,13.3,13.386,12.95,12.99,12.99,-2.48%,278967
+2016/7/28,12.95,13.005,12.76,12.77,12.77,-1.69%,136341
+2016/7/29,12.68,12.88,12.59,12.83,12.83,0.47%,139974
+2016/8/1,12.64,12.66,12.39,12.46,12.46,-2.88%,171829
+2016/8/2,12.7,12.76,12.29,12.39,12.39,-0.56%,168756
+2016/8/3,12.43,12.84,12.3,12.839,12.839,3.62%,179128
+2016/8/4,12.64,13.108,12.6,13.07,13.07,1.80%,140513
+2016/8/5,13.05,13.13,12.87,13.13,13.13,0.46%,185235
+2016/8/8,13.29,13.512,13.29,13.36,13.36,1.75%,184761
+2016/8/9,13.45,13.52,13.245,13.3,13.3,-0.45%,86380
+2016/8/10,13.38,13.49,12.95,12.96,12.96,-2.56%,81721
+2016/8/11,13.12,13.68,13.1,13.57,13.57,4.71%,141725
+2016/8/12,13.67,13.95,13.64,13.95,13.95,2.80%,92078
+2016/8/15,14.06,14.34,14.04,14.332,14.332,2.74%,109245
+2016/8/16,14.35,14.583,14.23,14.54,14.54,1.45%,151718
+2016/8/17,14.55,14.75,14.12,14.72,14.72,1.24%,246809
+2016/8/18,14.8,15.076,14.8,15.01,15.01,1.97%,124612
+2016/8/19,15.03,15.06,14.89,15,15,-0.07%,148937
+2016/8/22,14.65,14.74,14.55,14.555,14.555,-2.97%,89510
+2016/8/23,14.39,14.86,14.37,14.73,14.73,1.20%,122006
+2016/8/24,14.6,14.7,14.39,14.46,14.46,-1.83%,134579
+2016/8/25,14.46,14.68,14.46,14.66,14.66,1.38%,42762
+2016/8/26,14.63,14.965,14.53,14.65,14.65,-0.07%,83069
+2016/8/29,14.49,14.59,14.44,14.51,14.51,-0.96%,110265
+2016/8/30,14.56,14.6,14.25,14.343,14.343,-1.15%,101622
+2016/8/31,14.15,14.19,13.74,13.79,13.79,-3.86%,141201
+2016/9/1,13.56,13.66,13.319,13.43,13.43,-2.61%,137842
+2016/9/2,13.65,13.8,13.63,13.68,13.68,1.86%,177450
+2016/9/6,13.67,13.905,13.625,13.9,13.9,1.61%,177254
+2016/9/7,13.92,14.13,13.81,14.07,14.07,1.22%,209426
+2016/9/8,14.3,14.72,14.17,14.61,14.61,3.84%,240405
+2016/9/9,14.36,14.409,14.084,14.1,14.1,-3.49%,112964
+2016/9/12,13.86,14.27,13.86,14.14,14.14,0.28%,136112
+2016/9/13,13.98,14.06,13.79,13.81,13.81,-2.33%,67868
+2016/9/14,13.68,13.8,13.43,13.5,13.5,-2.24%,118602
+2016/9/15,13.58,13.79,13.51,13.64,13.64,1.04%,85972
+2016/9/16,13.39,13.597,13.39,13.5,13.5,-1.03%,49724
+2016/9/19,13.54,13.76,13.47,13.48,13.48,-0.15%,118748
+2016/9/20,13.3,13.58,13.25,13.48,13.48,0.00%,109300
+2016/9/21,13.68,13.82,13.658,13.82,13.82,2.52%,81761
+2016/9/22,14,14.049,13.92,13.99,13.99,1.23%,161141
+2016/9/23,13.95,14.06,13.45,13.56,13.56,-3.07%,189261
+2016/9/26,13.78,14.029,13.74,13.85,13.85,2.14%,132708
+2016/9/27,13.55,13.65,13.42,13.48,13.48,-2.67%,76634
+2016/9/28,13.7,14.38,13.45,14.2,14.2,5.34%,250379
+2016/9/29,14.34,14.63,14.255,14.41,14.41,1.48%,188517
+2016/9/30,14.52,14.6,14.44,14.5,14.5,0.62%,169353
+2016/10/3,14.61,14.85,14.49,14.75,14.75,1.72%,135467
+2016/10/4,14.89,14.906,14.745,14.75,14.75,0.00%,75714
+2016/10/5,15.09,15.13,14.92,15.05,15.05,2.03%,177781
+2016/10/6,15.2,15.29,15.141,15.28,15.28,1.53%,146946
+2016/10/7,15.23,15.25,14.97,15.03,15.03,-1.64%,93821
+2016/10/10,15.28,15.6,15.28,15.38,15.38,2.33%,139383
+2016/10/11,15.42,15.46,15.14,15.24,15.24,-0.91%,159473
+2016/10/12,15.13,15.13,14.99,15.04,15.04,-1.31%,145796
+2016/10/13,15.05,15.14,14.8,15.11,15.11,0.47%,138278
+2016/10/14,15.1,15.13,14.97,15.1,15.1,-0.07%,90922
+2016/10/17,15.04,15.04,14.87,14.97,14.97,-0.86%,63156
+2016/10/18,15.11,15.119,14.899,15.04,15.04,0.47%,51678
+2016/10/19,15.15,15.4,15.15,15.26,15.26,1.46%,200559
+2016/10/20,15.04,15.06,14.9,14.94,14.94,-2.10%,104525
+2016/10/21,14.97,15.094,14.95,15.07,15.07,0.87%,72279
+2016/10/24,14.95,15.023,14.75,15.02,15.02,-0.33%,40327
+2016/10/25,14.97,14.98,14.75,14.77,14.77,-1.66%,46393
+2016/10/26,14.56,14.81,14.52,14.58,14.58,-1.29%,65075
+2016/10/27,14.79,14.86,14.68,14.73,14.73,1.03%,31993
+2016/10/28,14.64,14.718,14.41,14.52,14.52,-1.43%,34336
+2016/10/31,14.3,14.321,13.87,13.87,13.87,-4.48%,98729
+2016/11/1,14.04,14.063,13.66,13.86,13.86,-0.07%,139394
+2016/11/2,13.57,13.62,13.3,13.49,13.49,-2.67%,230120
+2016/11/3,13.44,13.48,13.17,13.28,13.28,-1.56%,126083
+2016/11/4,13.05,13.25,12.91,13.07,13.07,-1.58%,156647
+2016/11/7,13.18,13.27,13,13.27,13.27,1.53%,126122
+2016/11/8,13.13,13.28,13.061,13.1,13.1,-1.28%,186736
+2016/11/9,13.16,13.43,13.03,13.385,13.385,2.18%,376386
+2016/11/10,13.14,13.27,13.07,13.08,13.08,-2.28%,309097
+2016/11/11,12.86,12.87,12.66,12.77,12.77,-2.37%,144776
+2016/11/14,12.71,12.82,12.47,12.82,12.82,0.39%,145216
+2016/11/15,13.1,13.51,13.1,13.46,13.46,4.99%,251749
+2016/11/16,13.4,13.61,13.26,13.3,13.3,-1.19%,132238
+2016/11/17,13.55,13.61,13.17,13.18,13.18,-0.90%,172933
+2016/11/18,13.33,13.43,13.17,13.41,13.41,1.75%,103432
+2016/11/21,13.79,14.05,13.768,14.04,14.04,4.70%,119112
+2016/11/22,14.05,14.18,13.77,13.98,13.98,-0.43%,131165
+2016/11/23,13.92,14.11,13.88,14,14,0.14%,109225
+2016/11/25,13.76,13.81,13.51,13.59,13.59,-2.93%,120153
+2016/11/28,13.77,13.91,13.66,13.71,13.71,0.88%,224726
+2016/11/29,13.27,13.35,13.12,13.24,13.24,-3.43%,183951
+2016/11/30,14.08,14.64,14.08,14.44,14.44,9.06%,770407
+2016/12/1,14.9,15.25,14.87,15.01,15.01,3.95%,398444
+2016/12/2,15.11,15.23,15.04,15.18,15.18,1.13%,398604
+2016/12/5,15.39,15.45,15.16,15.17,15.17,-0.07%,404642
+2016/12/6,15,15.12,14.97,15.01,15.01,-1.05%,181800
+2016/12/7,14.89,15.02,14.8,14.82,14.82,-1.27%,246545
+2016/12/8,14.92,15.09,14.8,15.07,15.07,1.69%,207899
+2016/12/9,15.18,15.21,15.1,15.21,15.21,0.93%,110866
+2016/12/12,15.8,15.87,15.42,15.46,15.46,1.64%,355186
+2016/12/13,15.65,15.67,15.45,15.55,15.55,0.58%,166303
+2016/12/14,15.42,15.6,15.02,15.05,15.05,-3.22%,284350
+2016/12/15,14.92,15.22,14.9,15.16,15.16,0.73%,125986
+2016/12/16,15.27,15.48,15.27,15.46,15.46,1.98%,85682
+2016/12/19,15.4,15.44,15.3,15.3,15.3,-1.03%,109151
+2016/12/20,15.56,15.62,15.42,15.48,15.48,1.18%,73221
+2016/12/21,15.49,15.52,15.23,15.27,15.27,-1.36%,106544
+2016/12/22,15.34,15.46,15.32,15.33,15.33,0.39%,66908
+2016/12/23,15.31,15.45,15.31,15.445,15.445,0.75%,142538
+2016/12/27,15.55,15.74,15.55,15.68,15.68,1.52%,104692
+2016/12/28,15.75,15.81,15.71,15.73,15.73,0.32%,127093
+2016/12/29,15.77,15.83,15.66,15.69,15.69,-0.25%,212044
+2016/12/30,15.62,15.708,15.61,15.68,15.68,-0.06%,114050
+2017/1/3,16.05,16.09,15.28,15.39,15.39,-1.85%,226673
+2017/1/4,15.34,15.61,15.29,15.54,15.54,0.97%,95224
+2017/1/5,15.72,15.83,15.49,15.69,15.69,0.97%,185920
+2017/1/6,15.74,15.82,15.57,15.69,15.69,0.00%,131572
+2017/1/9,15.44,15.44,15.14,15.15,15.15,-3.44%,89883
+2017/1/10,15.24,15.24,14.81,14.82,14.82,-2.18%,62582
+2017/1/11,15.03,15.37,14.84,15.24,15.24,2.83%,152969
+2017/1/12,15.54,15.56,15.41,15.48,15.48,1.57%,124586
+2017/1/13,15.39,15.47,15.3,15.36,15.36,-0.78%,85791
+2017/1/17,15.66,15.69,15.31,15.31,15.31,-0.33%,77760
+2017/1/18,15.02,15.24,14.87,14.97,14.97,-2.22%,131159
+2017/1/19,15.05,15.1,14.91,14.99,14.99,0.13%,132500
+2017/1/20,15.31,15.4,15.26,15.32,15.32,2.20%,86884
+2017/1/23,15.09,15.319,15.09,15.26,15.26,-0.39%,48656
+2017/1/24,15.31,15.38,15.25,15.25,15.25,-0.07%,56902
+2017/1/25,15.15,15.32,15.118,15.2,15.2,-0.33%,159443
+2017/1/26,15.35,15.534,15.35,15.47,15.47,1.78%,102690
+2017/1/27,15.28,15.3,15.1,15.23,15.23,-1.55%,109392
+2017/1/30,15.19,15.19,15.07,15.16,15.16,-0.46%,67818
+2017/1/31,15.34,15.44,15.17,15.24,15.24,0.53%,109616
+2017/2/1,15.39,15.54,15.25,15.48,15.48,1.57%,163897
+2017/2/2,15.6,15.62,15.43,15.55,15.55,0.45%,115732
+2017/2/3,15.51,15.68,15.47,15.56,15.56,0.06%,74051
+2017/2/6,15.47,15.5,15.24,15.29,15.29,-1.74%,93809
+2017/2/7,15.07,15.1,14.99,15.1,15.1,-1.24%,139425
+2017/2/8,15.05,15.23,14.92,15.09,15.09,-0.07%,167125
+2017/2/9,15.28,15.28,15.16,15.23,15.23,0.93%,60684
+2017/2/10,15.5,15.56,15.43,15.51,15.51,1.84%,86435
+2017/2/13,15.27,15.308,15.17,15.21,15.21,-1.93%,110224
+2017/2/14,15.43,15.44,15.27,15.29,15.29,0.53%,70276
+2017/2/15,15.26,15.38,15.19,15.24,15.24,-0.33%,62633
+2017/2/16,15.34,15.35,15.1,15.24,15.24,0.00%,50696
+2017/2/17,15.12,15.26,15.12,15.26,15.26,0.13%,41045
+2017/2/21,15.55,15.57,15.42,15.44,15.44,1.18%,108405
+2017/2/22,15.26,15.27,15.19,15.23,15.23,-1.36%,114367
+2017/2/23,15.55,15.63,15.41,15.42,15.42,1.25%,122885
+2017/2/24,15.32,15.4,15.31,15.33,15.33,-0.58%,47436
+2017/2/27,15.49,15.49,15.33,15.35,15.35,0.13%,55263
+2017/2/28,15.23,15.38,15.136,15.38,15.38,0.20%,100625
+2017/3/1,15.44,15.51,15.31,15.32,15.32,-0.39%,111671
+2017/3/2,15.09,15.15,14.974,14.99,14.99,-2.15%,110402
+2017/3/3,15.04,15.2,15.02,15.19,15.19,1.33%,55080
+2017/3/6,15.27,15.29,15.16,15.24,15.24,0.33%,50183
+2017/3/7,15.38,15.38,15.19,15.195,15.195,-0.30%,60973
+2017/3/8,15.04,15.13,14.4,14.46,14.46,-4.84%,240262
+2017/3/9,14.31,14.34,14.01,14.3,14.3,-1.11%,270985
+2017/3/10,14.23,14.23,13.91,13.98,13.98,-2.24%,203337
+2017/3/13,13.99,14.06,13.91,13.98,13.98,0.00%,108243
+2017/3/14,13.78,13.93,13.68,13.92,13.92,-0.43%,117233
+2017/3/15,14.05,14.14,13.97,14.12,14.12,1.44%,212280
+2017/3/16,14.12,14.15,14.01,14.09,14.09,-0.21%,137311
+2017/3/17,14.18,14.18,14.04,14.07,14.07,-0.14%,79049
+2017/3/20,13.98,14.12,13.941,14.04,14.04,-0.21%,92390
+2017/3/21,14.07,14.11,13.82,13.86,13.86,-1.28%,56415
+2017/3/22,13.71,13.86,13.54,13.81,13.81,-0.36%,135464
+2017/3/23,13.73,13.77,13.67,13.72,13.72,-0.65%,17004
+2017/3/24,13.76,13.83,13.71,13.82,13.82,0.73%,37293
+2017/3/27,13.65,13.8,13.6,13.8,13.8,-0.14%,60188
+2017/3/28,13.92,14.08,13.89,13.91,13.91,0.80%,151540
+2017/3/29,13.97,14.24,13.97,14.2,14.2,2.08%,186054
+2017/3/30,14.31,14.42,14.26,14.38,14.38,1.27%,69925
+2017/3/31,14.34,14.56,14.34,14.52,14.52,0.97%,63364
+2017/4/3,14.5,14.506,14.37,14.38,14.38,-0.96%,72999
+2017/4/4,14.52,14.68,14.5,14.66,14.66,1.95%,56481
+2017/4/5,14.85,14.905,14.63,14.65,14.65,-0.07%,135330
+2017/4/6,14.86,14.88,14.8,14.845,14.845,1.33%,96587
+2017/4/7,14.91,14.99,14.88,14.94,14.94,0.64%,107387
+2017/4/10,15.11,15.16,15.05,15.15,15.15,1.41%,146825
+2017/4/11,15.13,15.23,15.03,15.17,15.17,0.13%,220269
+2017/4/12,15.26,15.28,15.03,15.07,15.07,-0.66%,214889
+2017/4/13,15.17,15.17,15.04,15.09,15.09,0.13%,168803
+2017/4/17,15.08,15.11,14.97,14.99,14.99,-0.66%,22018
+2017/4/18,14.89,15.01,14.79,14.91,14.91,-0.53%,94247
+2017/4/19,14.9,14.92,14.24,14.36,14.36,-3.69%,197397
+2017/4/20,14.33,14.45,14.27,14.32,14.32,-0.28%,115280
+2017/4/21,14.32,14.32,13.97,14.05,14.05,-1.89%,151512
+2017/4/24,14.04,14.05,13.94,13.97,13.97,-0.57%,111797
+2017/4/25,13.98,14.17,13.91,14.16,14.16,1.36%,313362
+2017/4/26,13.98,14.191,13.94,13.98,13.98,-1.27%,210303
+2017/4/27,13.79,13.99,13.7,13.96,13.96,-0.14%,198801
+2017/4/28,14.03,14.07,13.85,13.9,13.9,-0.43%,121824
+2017/5/1,13.85,13.86,13.75,13.81,13.81,-0.65%,153869
+2017/5/2,13.84,13.84,13.46,13.53,13.53,-2.03%,523253
+2017/5/3,13.59,13.68,13.47,13.6,13.6,0.52%,238766
+2017/5/4,13.36,13.36,12.92,12.96,12.96,-4.71%,319638
+2017/5/5,12.99,13.31,12.99,13.22,13.22,2.01%,1231972
+2017/5/8,13.2,13.32,13.01,13.245,13.245,0.19%,272058
+2017/5/9,13.18,13.2,13,13.09,13.09,-1.17%,203233
+2017/5/10,13.27,13.58,13.25,13.49,13.49,3.06%,349206
+2017/5/11,13.66,13.72,13.56,13.61,13.61,0.89%,1316747
+2017/5/12,13.67,13.69,13.51,13.65,13.65,0.29%,124724
+2017/5/15,14.05,14.05,13.88,13.93,13.93,2.05%,166761
+2017/5/16,13.99,14.03,13.83,13.83,13.83,-0.72%,69933
+2017/5/17,13.98,14.11,13.89,13.99,13.99,1.16%,335545
+2017/5/18,13.89,14.14,13.88,14.08,14.08,0.64%,118030
+2017/5/19,14.29,14.395,14.27,14.36,14.36,1.99%,114134
+2017/5/22,14.49,14.53,14.41,14.43,14.43,0.49%,69773
+2017/5/23,14.48,14.55,14.43,14.55,14.55,0.83%,82483
+2017/5/24,14.53,14.65,14.42,14.49,14.49,-0.41%,135276
+2017/5/25,14.39,14.46,13.72,13.77,13.77,-4.97%,475623
+2017/5/26,13.86,14.05,13.82,14.03,14.03,1.89%,170144
+2017/5/30,13.83,14,13.8,13.94,13.94,-0.64%,135785
+2017/5/31,13.57,13.63,13.43,13.54,13.54,-2.87%,109825
+2017/6/1,13.56,13.74,13.43,13.43,13.43,-0.81%,163855
+2017/6/2,13.3,13.44,13.18,13.37,13.37,-0.45%,203959
+2017/6/5,13.18,13.26,13.115,13.22,13.22,-1.12%,70901
+2017/6/6,13.13,13.43,13.13,13.4,13.4,1.36%,145148
+2017/6/7,13.24,13.32,12.84,12.87,12.87,-3.96%,338083
+2017/6/8,12.78,12.92,12.73,12.79,12.79,-0.62%,176025
+2017/6/9,12.79,12.97,12.76,12.9,12.9,0.86%,129063
+2017/6/12,13.07,13.1,12.89,12.9,12.9,0.00%,127832
+2017/6/13,12.92,13.05,12.8,13.02,13.02,0.93%,88939
+2017/6/14,12.94,13.03,12.5,12.56,12.56,-3.53%,338197
+2017/6/15,12.56,12.59,12.49,12.53,12.53,-0.24%,102880
+2017/6/16,12.66,12.67,12.59,12.65,12.65,0.96%,73378
+2017/6/19,12.73,12.75,12.51,12.54,12.54,-0.87%,148508
+2017/6/20,12.28,12.32,12.17,12.29,12.29,-1.99%,110695
+2017/6/21,12.29,12.46,11.88,11.93,11.93,-2.93%,330471
+2017/6/22,12.1,12.22,12.07,12.07,12.07,1.17%,691917
+2017/6/23,12.1,12.22,12.05,12.2,12.2,1.08%,144375
+2017/6/26,12.2,12.287,12.05,12.28,12.28,0.66%,51613
+2017/6/27,12.37,12.569,12.36,12.49,12.49,1.71%,115152
+2017/6/28,12.49,12.66,12.41,12.66,12.66,1.36%,157438
+2017/6/29,12.74,12.81,12.6,12.65,12.65,-0.08%,70823
+2017/6/30,12.78,13.01,12.73,13,13,2.77%,125130
+2017/7/3,13.07,13.17,13.07,13.13,13.13,1.00%,36727
+2017/7/5,13.08,13.1,12.66,12.67,12.67,-3.50%,234932
+2017/7/6,12.92,13.05,12.72,12.72,12.72,0.39%,140706
+2017/7/7,12.53,12.56,12.31,12.44,12.44,-2.20%,221612
+2017/7/10,12.36,12.59,12.344,12.46,12.46,0.16%,114931
+2017/7/11,12.43,12.7,12.41,12.66,12.66,1.61%,66327
+2017/7/12,12.86,12.964,12.6,12.67,12.67,0.08%,204836
+2017/7/13,12.71,12.9,12.7,12.88,12.88,1.66%,78664
+2017/7/14,12.95,13.03,12.89,13.02,13.02,1.09%,99058
+2017/7/17,12.98,13.033,12.85,12.86,12.86,-1.23%,86845
+2017/7/18,13.06,13.07,12.91,13,13,1.09%,46027
+2017/7/19,13.05,13.22,13.04,13.2,13.2,1.54%,89826
+2017/7/20,13.32,13.32,13.07,13.08,13.08,-0.91%,57329
+2017/7/21,13.05,13.05,12.73,12.76,12.76,-2.45%,100719
+2017/7/24,12.9,12.945,12.88,12.93,12.93,1.33%,25538
+2017/7/25,13.15,13.33,13.13,13.315,13.315,2.98%,110649
+2017/7/26,13.39,13.53,13.3,13.5,13.5,1.39%,237791
+2017/7/27,13.57,13.66,13.48,13.64,13.64,1.04%,202332
+2017/7/28,13.7,13.83,13.7,13.795,13.795,1.14%,140825
+2017/7/31,13.79,13.99,13.71,13.95,13.95,1.12%,187327
+2017/8/1,13.78,13.81,13.47,13.72,13.72,-1.65%,247493
+2017/8/2,13.72,13.86,13.58,13.835,13.835,0.84%,138846
+2017/8/3,13.95,13.98,13.72,13.75,13.75,-0.61%,94553
+2017/8/4,13.76,13.89,13.67,13.84,13.84,0.65%,70873
+2017/8/7,13.7,13.86,13.6,13.82,13.82,-0.14%,157624
+2017/8/8,13.74,13.89,13.72,13.75,13.75,-0.51%,116530
+2017/8/9,13.86,13.95,13.78,13.94,13.94,1.38%,151283
+2017/8/10,14.11,14.14,13.68,13.68,13.68,-1.87%,271051
+2017/8/11,13.64,13.78,13.59,13.76,13.76,0.58%,30301
+2017/8/14,13.75,13.85,13.39,13.39,13.39,-2.69%,147528
+2017/8/15,13.28,13.48,13.26,13.45,13.45,0.45%,83345
+2017/8/16,13.51,13.59,13.3,13.31,13.31,-1.04%,80674
+2017/8/17,13.27,13.516,13.27,13.48,13.48,1.28%,43899
+2017/8/18,13.53,13.994,13.445,13.97,13.97,3.64%,186790
+2017/8/21,13.8,13.83,13.58,13.66,13.66,-2.22%,194264
+2017/8/22,13.71,13.8,13.679,13.74,13.74,0.59%,43067
+2017/8/23,13.71,13.9,13.71,13.898,13.898,1.15%,37051
+2017/8/24,13.82,13.84,13.66,13.8,13.8,-0.71%,47299
+2017/8/25,13.84,13.9,13.73,13.8,13.8,0.00%,35920
+2017/8/28,13.85,13.85,13.6,13.72,13.72,-0.58%,123208
+2017/8/29,13.71,13.75,13.61,13.74,13.74,0.15%,106653
+2017/8/30,13.67,13.75,13.46,13.46,13.46,-2.04%,79698
+2017/8/31,13.66,14.07,13.66,14.05,14.05,4.38%,167203
+2017/9/1,14.01,14.09,13.92,14.04,14.04,-0.07%,65703
+2017/9/5,14.16,14.27,14.14,14.14,14.14,0.71%,89413
+2017/9/6,14.37,14.45,14.3,14.44,14.44,2.12%,65867
+2017/9/7,14.45,14.52,14.36,14.51,14.51,0.48%,90470
+2017/9/8,14.55,14.58,14.27,14.3,14.3,-1.45%,95502
+2017/9/11,14.16,14.34,14.12,14.3,14.3,0.00%,145232
+2017/9/12,14.4,14.49,14.38,14.46,14.46,1.12%,75175
+2017/9/13,14.52,14.69,14.47,14.69,14.69,1.59%,119829
+2017/9/14,14.81,14.91,14.69,14.69,14.69,0.00%,127449
+2017/9/15,14.83,14.87,14.45,14.78,14.78,0.61%,84812
+2017/9/18,14.69,14.79,14.6,14.75,14.75,-0.20%,70703
+2017/9/19,14.76,14.78,14.61,14.7,14.7,-0.34%,95658
+2017/9/20,14.83,14.991,14.81,14.95,14.95,1.70%,132798
+2017/9/21,14.94,15.029,14.86,15.02,15.02,0.47%,327659
+2017/9/22,15.03,15.104,15.01,15.07,15.07,0.33%,102733
+2017/9/25,15.25,15.67,15.25,15.66,15.66,3.92%,183583
+2017/9/26,15.41,15.53,15.31,15.49,15.49,-1.09%,111053
+2017/9/27,15.48,15.51,15.31,15.34,15.34,-0.97%,109073
+2017/9/28,15.52,15.56,15.13,15.31,15.31,-0.20%,134865
+2017/9/29,15.23,15.29,15.1,15.16,15.16,-0.98%,67501
+2017/10/2,14.87,15.01,14.85,14.99,14.99,-1.12%,274589
+2017/10/3,14.99,15.07,14.92,14.97,14.97,-0.13%,136604
+2017/10/4,14.953,15.01,14.89,14.91,14.91,-0.40%,22095
+2017/10/5,15.04,15.31,15.04,15.245,15.245,2.25%,52654
+2017/10/6,14.98,14.98,14.75,14.86,14.86,-2.53%,78900
+2017/10/9,14.9,14.97,14.81,14.88,14.88,0.13%,141667
+2017/10/10,15.15,15.22,15.1,15.13,15.13,1.68%,101100
+2017/10/11,15.14,15.23,15.02,15.21,15.21,0.53%,86931
+2017/10/12,14.99,15.127,14.96,15.06,15.06,-0.99%,52789
+2017/10/13,15.27,15.32,15.16,15.28,15.28,1.46%,65235
+2017/10/16,15.53,15.55,15.41,15.48,15.48,1.31%,107882
+2017/10/17,15.53,15.6,15.32,15.55,15.55,0.45%,58347
+2017/10/18,15.57,15.62,15.45,15.56,15.56,0.06%,62513
+2017/10/19,15.33,15.42,15.3,15.31,15.31,-1.61%,48344
+2017/10/20,15.28,15.51,15.28,15.51,15.51,1.31%,91377
+2017/10/23,15.5,15.51,15.38,15.39,15.39,-0.77%,44456
+2017/10/24,15.45,15.645,15.34,15.64,15.64,1.62%,96593
+2017/10/25,15.61,15.72,15.51,15.65,15.65,0.06%,51736
+2017/10/26,15.56,15.9,15.56,15.9,15.9,1.60%,152304
+2017/10/27,15.85,16.19,15.84,16.15,16.15,1.57%,308986
+2017/10/30,16.26,16.3,16.11,16.27,16.27,0.74%,121005
+2017/10/31,16.24,16.44,16.23,16.35,16.35,0.49%,239918
+2017/11/1,16.5,16.56,16.134,16.26,16.26,-0.55%,289294
+2017/11/2,16.2,16.36,16.17,16.34,16.34,0.49%,186518
+2017/11/3,16.4,16.72,16.3,16.71,16.71,2.26%,197721
+2017/11/6,16.78,17.31,16.75,17.28,17.28,3.41%,321739
+2017/11/7,17.18,17.25,17.08,17.13,17.13,-0.87%,168998
+2017/11/8,17.04,17.338,16.93,17.06,17.06,-0.41%,214395
+2017/11/9,17.07,17.27,17.05,17.16,17.16,0.59%,154620
+2017/11/10,17.21,17.26,17.03,17.1,17.1,-0.35%,123712
+2017/11/13,17.06,17.1,16.85,16.96,16.96,-0.82%,105742
+2017/11/14,16.93,16.93,16.51,16.635,16.635,-1.92%,370949
+2017/11/15,16.59,16.7,16.49,16.63,16.63,-0.03%,198857
+2017/11/16,16.55,16.68,16.48,16.5,16.5,-0.78%,232879
+2017/11/17,16.61,16.9,16.6,16.84,16.84,2.06%,154750
+2017/11/20,16.66,16.72,16.53,16.71,16.71,-0.77%,81584
+2017/11/21,16.71,16.85,16.7,16.8,16.8,0.54%,285830
+2017/11/22,16.89,17,16.8,16.98,16.98,1.07%,78137
+2017/11/24,17.03,17.08,16.96,17.08,17.08,0.59%,65748
+2017/11/27,17.09,17.12,16.91,17.07,17.07,-0.06%,131129
+2017/11/28,16.97,17.07,16.94,17.03,17.03,-0.23%,101889
+2017/11/29,17,17.13,16.7,16.88,16.88,-0.88%,215291
+2017/11/30,17.04,17.07,16.76,16.88,16.88,0.00%,545120
+2017/12/1,17.11,17.33,17.09,17.18,17.18,1.78%,295649
+2017/12/4,16.97,16.98,16.81,16.83,16.83,-2.04%,96963
+2017/12/5,16.86,17.01,16.84,16.965,16.965,0.80%,173424
+2017/12/6,16.82,16.82,16.48,16.51,16.51,-2.68%,210771
+2017/12/7,16.63,16.77,16.62,16.73,16.73,1.33%,203765
+2017/12/8,17.07,17.14,16.93,17.1,17.1,2.21%,171097
+2017/12/11,17.23,17.5,17.18,17.43,17.43,1.93%,386904
+2017/12/12,17.52,17.52,17.01,17.14,17.14,-1.66%,408398
+2017/12/13,17.11,17.12,16.82,16.85,16.85,-1.69%,148049
+2017/12/14,16.75,17.1,16.75,17.09,17.09,1.42%,97278
+2017/12/15,17.15,17.15,17.01,17.04,17.04,-0.29%,97211
+2017/12/18,17.12,17.2,17.02,17.07,17.07,0.18%,85384
+2017/12/19,17.17,17.23,17.13,17.23,17.23,0.94%,61333
+2017/12/20,17.31,17.43,17.24,17.42,17.42,1.10%,126977
+2017/12/21,17.36,17.52,17.34,17.48,17.48,0.34%,92576
+2017/12/22,17.41,17.6,17.41,17.56,17.56,0.46%,79147
+2017/12/26,17.65,18.08,17.64,18,18,2.51%,264017
+2017/12/27,17.93,17.99,17.86,17.92,17.92,-0.44%,111295
+2017/12/28,17.95,18.01,17.88,18,18,0.45%,422075
+2017/12/29,18.05,18.2,18.02,18.1,18.1,0.56%,160667
+2018/1/2,18.17,18.18,18.02,18.1,18.1,0.00%,210643
+2018/1/3,18.23,18.46,18.23,18.45,18.45,1.93%,288413
+2018/1/4,18.44,18.52,18.39,18.48,18.48,0.16%,221095
+2018/1/5,18.36,18.45,18.31,18.42,18.42,-0.32%,104830
+2018/1/8,18.42,18.46,18.35,18.46,18.46,0.22%,164684
+2018/1/9,18.49,18.78,18.43,18.7,18.7,1.30%,233349
+2018/1/10,18.79,18.82,18.71,18.79,18.79,0.48%,175479
+2018/1/11,18.81,19.04,18.8,18.81,18.81,0.11%,499448
+2018/1/12,18.79,19.01,18.72,18.97,18.97,0.85%,147271
+2018/1/16,18.9,18.97,18.75,18.84,18.84,-0.69%,523771
+2018/1/17,18.76,18.92,18.73,18.83,18.83,-0.05%,293106
+2018/1/18,18.78,18.89,18.72,18.81,18.81,-0.11%,155368
+2018/1/19,18.67,18.77,18.62,18.71,18.71,-0.53%,81163
+2018/1/22,18.67,18.89,18.63,18.82,18.82,0.59%,169808
+2018/1/23,18.94,19.08,18.92,19.07,19.07,1.33%,58293
+2018/1/24,18.97,19.26,18.93,19.24,19.24,0.89%,59051
+2018/1/25,19.29,19.3,19.03,19.06,19.06,-0.94%,56035
+2018/1/26,19.07,19.26,19.06,19.15,19.15,0.47%,234617
+2018/1/29,18.98,19,18.81,18.89,18.89,-1.36%,93521
+2018/1/30,18.8,18.8,18.61,18.7,18.7,-1.01%,115834
+2018/1/31,18.71,18.86,18.6,18.84,18.84,0.75%,194574
+2018/2/1,19,19.13,18.86,19.1,19.1,1.38%,146307
+2018/2/2,18.85,18.88,18.6,18.7,18.7,-2.09%,74958
+2018/2/5,18.58,18.7,18.39,18.41,18.41,-1.55%,89919
+2018/2/6,18.23,18.46,18.22,18.3,18.3,-0.60%,108191
+2018/2/7,18.44,18.52,17.83,17.9,17.9,-2.19%,345727
+2018/2/8,17.87,17.91,17.53,17.53,17.53,-2.07%,193611
+2018/2/9,17.53,17.54,16.94,17.17,17.17,-2.05%,383121
+2018/2/12,17.3,17.45,17.12,17.15,17.15,-0.12%,77430
+2018/2/13,17,17.19,16.91,17.18,17.18,0.17%,46050
+2018/2/14,17.01,17.66,16.97,17.6,17.6,2.44%,240113
+2018/2/15,17.43,17.67,17.27,17.64,17.64,0.23%,62908
+2018/2/16,17.58,17.82,17.57,17.76,17.76,0.68%,94324
+2018/2/20,17.83,18.01,17.79,17.83,17.83,0.39%,65970
+2018/2/21,17.76,17.92,17.75,17.77,17.77,-0.34%,37135
+2018/2/22,17.92,18.215,17.87,18.12,18.12,1.97%,155637
+2018/2/23,18.17,18.44,18.16,18.42,18.42,1.66%,101687
+2018/2/26,18.37,18.58,18.3,18.52,18.52,0.54%,146130
+2018/2/27,18.49,18.51,18.22,18.26,18.26,-1.40%,87185
+2018/2/28,18.32,18.35,17.74,17.75,17.75,-2.79%,121193
+2018/3/1,17.56,17.67,17.38,17.67,17.67,-0.45%,111944
+2018/3/2,17.42,17.74,17.37,17.74,17.74,0.40%,223427
+2018/3/5,17.66,18.1,17.63,18.01,18.01,1.52%,125762
+2018/3/6,18.06,18.1,17.96,18.06,18.06,0.28%,52664
+2018/3/7,17.96,18.05,17.55,17.75,17.75,-1.72%,101233
+2018/3/8,17.69,17.69,17.45,17.56,17.56,-1.07%,46214
+2018/3/9,17.76,18.03,17.74,18.02,18.02,2.62%,64331
+2018/3/12,17.91,17.94,17.66,17.86,17.86,-0.89%,48233
+2018/3/13,17.8,18.05,17.63,17.75,17.75,-0.62%,81871
+2018/3/14,17.8,17.9,17.63,17.8,17.8,0.28%,119970
+2018/3/15,17.9,17.96,17.82,17.89,17.89,0.51%,96650
+2018/3/16,17.89,18.25,17.85,18.17,18.17,1.57%,70358
+2018/3/19,18.2,18.22,17.98,18.18,18.18,0.06%,36514
+2018/3/20,18.48,18.63,18.43,18.49,18.49,1.71%,89001
+2018/3/21,18.75,19.15,18.72,19.09,19.09,3.24%,99162
+2018/3/22,18.83,18.95,18.8,18.84,18.84,-1.31%,48300
+2018/3/23,19.06,19.28,19.05,19.26,19.26,2.23%,151718
+2018/3/26,19.2,19.25,19.07,19.16,19.16,-0.52%,63555
+2018/3/27,19.3,19.32,18.99,19.03,19.03,-0.68%,69133
+2018/3/28,19.01,19.14,18.24,19.02,19.02,-0.05%,150205
+2018/3/29,18.91,19.22,18.89,19.14,19.14,0.63%,187351
+2018/4/2,19.01,19.01,18.65,18.72,18.72,-2.19%,107414
+2018/4/3,18.78,18.86,18.69,18.8,18.8,0.43%,80036
+2018/4/4,18.46,18.84,18.43,18.84,18.84,0.21%,324476
+2018/4/5,18.84,19.01,18.76,18.88,18.88,0.21%,49095
+2018/4/6,18.87,18.91,18.46,18.5,18.5,-2.01%,156675
+2018/4/9,18.78,18.97,18.76,18.92,18.92,2.27%,57138
+2018/4/10,19.26,19.67,19.26,19.64,19.64,3.81%,154080
+2018/4/11,19.75,20.16,19.64,19.86,19.86,1.12%,487386
+2018/4/12,19.78,19.91,19.62,19.89,19.89,0.15%,69857
+2018/4/13,19.92,20.1,19.89,19.99,19.99,0.50%,113143
+2018/4/16,19.91,19.91,19.7,19.74,19.74,-1.25%,93115
+2018/4/17,19.59,19.8,19.56,19.74,19.74,0.00%,89832
+2018/4/18,20.09,20.39,20.02,20.37,20.37,3.19%,135696
+2018/4/19,20.53,20.61,20.28,20.32,20.32,-0.25%,67285
+2018/4/20,20.14,20.44,20.11,20.35,20.35,0.15%,104464
+2018/4/23,20.24,20.7,20.2,20.69,20.69,1.67%,76740
+2018/4/24,20.55,20.77,20.32,20.38,20.38,-1.50%,236847
+2018/4/25,20.3,20.41,19.49,20.38,20.38,0.00%,219349
+2018/4/26,20.59,20.59,20.44,20.59,20.59,1.03%,107564
+2018/4/27,20.47,20.63,20.47,20.5,20.5,-0.44%,154036
+2018/4/30,20.42,21.05,20.41,20.75,20.75,1.22%,414096
+2018/5/1,20.58,20.58,20.26,20.4,20.4,-1.69%,269983
+2018/5/2,20.22,20.47,20.16,20.36,20.36,-0.20%,357445
+2018/5/3,20.29,20.61,20.2,20.54,20.54,0.88%,88910
+2018/5/4,20.51,20.9,20.5,20.88,20.88,1.66%,124884
+2018/5/7,21.05,21.25,20.92,20.98,20.98,0.48%,143042
+2018/5/8,21.15,21.19,20.38,21.06,21.06,0.38%,855823
+2018/5/9,21.34,21.59,21.34,21.52,21.52,2.18%,276233
+2018/5/10,21.48,21.6,21.31,21.54,21.54,0.09%,157103
+2018/5/11,21.49,21.61,21.43,21.46,21.46,-0.37%,135591
+2018/5/14,21.54,21.84,21.54,21.84,21.84,1.77%,111755
+2018/5/15,21.82,22.04,21.71,21.79,21.79,-0.23%,111349
+2018/5/16,21.7,22.09,21.66,22.08,22.08,1.33%,142365
+2018/5/17,22.2,22.42,22.05,22.13,22.13,0.23%,188633
+2018/5/18,22.07,22.22,21.84,21.92,21.92,-0.95%,242947
+2018/5/21,21.88,22.16,21.82,22.14,22.14,1.00%,163724
+2018/5/22,22.27,22.42,22.08,22.14,22.14,0.00%,172669
+2018/5/23,22.05,22.25,21.77,22.22,22.22,0.36%,118114
+2018/5/24,21.94,22.099,21.93,21.96,21.96,-1.17%,120049
+2018/5/25,21.5,21.5,21.19,21.28,21.28,-3.10%,279644
+2018/5/29,21.15,21.19,20.82,21.03,21.03,-1.17%,369435
+2018/5/30,21.25,21.71,21.25,21.71,21.71,3.23%,303304
+2018/5/31,21.89,22.06,21.45,21.63,21.63,-0.37%,439416
+2018/6/1,21.44,21.5,21.27,21.33,21.33,-1.39%,345979
+2018/6/4,21.27,21.29,20.96,20.99,20.99,-1.59%,299791
+2018/6/5,20.65,21,20.59,20.87,20.87,-0.57%,243775
+2018/6/6,20.92,21.14,20.77,21.14,21.14,1.29%,321708
+2018/6/7,21.21,21.56,21.19,21.52,21.52,1.80%,204550
+2018/6/8,21.41,21.46,21.23,21.29,21.29,-1.07%,265272
+2018/6/11,21.13,21.41,21.1,21.28,21.28,-0.05%,184267
+2018/6/12,21.21,21.37,21.1,21.12,21.12,-0.75%,220433
+2018/6/13,21.09,21.42,21.08,21.36,21.36,1.14%,247516
+2018/6/14,21.39,21.39,21.12,21.16,21.16,-0.94%,186752
+2018/6/15,20.95,20.95,20.39,20.43,20.43,-3.45%,303946
+2018/6/18,20.73,21.03,20.69,20.97,20.97,2.64%,181532
+2018/6/19,20.88,21.02,20.75,20.93,20.93,-0.19%,169670
+2018/6/20,21.04,21.09,20.68,20.72,20.72,-1.00%,198763
+2018/6/21,20.41,20.66,20.38,20.4,20.4,-1.54%,194827
+2018/6/22,20.98,21.16,20.73,21.16,21.16,3.73%,279920
+2018/6/25,20.75,20.96,20.64,20.9,20.9,-1.23%,137942
+2018/6/26,21.02,21.41,20.74,21.37,21.37,2.25%,398167
+2018/6/27,21.57,21.86,21.57,21.62,21.62,1.17%,506873
+2018/6/28,21.75,21.91,21.64,21.71,21.71,0.42%,246941
+2018/6/29,21.99,22.29,21.98,22.18,22.18,2.16%,726355
+2018/7/2,22.01,22.02,21.65,21.66,21.66,-2.34%,329104
+2018/7/3,21.94,22.01,21.5,21.64,21.64,-0.09%,325652
+2018/7/5,21.9,22.01,21.68,21.78,21.78,0.65%,271757
+2018/7/6,21.51,21.67,21.48,21.62,21.62,-0.73%,242458
+2018/7/9,21.8,21.95,21.7,21.93,21.93,1.43%,233617
+2018/7/10,22.24,22.29,22,22.12,22.12,0.87%,525002
+2018/7/11,21.63,21.82,20.49,20.75,20.75,-6.19%,1328092
+2018/7/12,20.7,20.9,20.39,20.87,20.87,0.58%,706033
+2018/7/13,20.88,21.29,20.86,21.02,21.02,0.72%,315602
+2018/7/16,20.57,20.6,20.07,20.16,20.16,-4.09%,594635
+2018/7/17,20.13,20.37,20.09,20.19,20.19,0.15%,189106
+2018/7/18,20.07,20.55,20,20.44,20.44,1.24%,282497
+2018/7/19,20.43,20.68,20.16,20.34,20.34,-0.49%,354590
+2018/7/20,20.53,20.54,20.36,20.45,20.45,0.54%,459292
+2018/7/23,20.68,20.77,20.41,20.56,20.56,0.54%,259102
+2018/7/24,20.55,20.83,20.55,20.64,20.64,0.39%,218625
+2018/7/25,20.77,20.97,20.2,20.88,20.88,1.16%,243952
+2018/7/26,20.84,21.09,20.84,21.06,21.06,0.86%,233454
+2018/7/27,21.07,21.12,20.85,20.98,20.98,-0.38%,195073
+2018/7/30,21.18,21.23,21.11,21.13,21.13,0.71%,166843
+2018/7/31,21.01,21.02,20.79,20.82,20.82,-1.47%,555440
+2018/8/1,20.44,20.59,20.23,20.33,20.33,-2.35%,269583
+2018/8/2,20.23,20.62,20.2,20.6,20.6,1.33%,254707
+2018/8/3,20.23,20.62,20.23,20.56,20.56,-0.19%,280057
+2018/8/6,20.77,20.87,20.59,20.65,20.65,0.44%,206239
+2018/8/7,20.89,20.96,20.8,20.88,20.88,1.11%,151609
+2018/8/8,20.75,20.75,20.1,20.27,20.27,-2.92%,366637
+2018/8/9,20.33,20.43,20.17,20.18,20.18,-0.44%,254179
+2018/8/10,20.27,20.5,20.26,20.44,20.44,1.29%,164012
+2018/8/13,20.38,20.45,19.92,20.41,20.41,-0.15%,242280
+2018/8/14,20.71,20.71,20.266,20.37,20.37,-0.20%,257249
+2018/8/15,20.11,20.11,19.72,19.83,19.83,-2.65%,311134
+2018/8/16,19.9,20.03,19.83,20,20,0.86%,120009
+2018/8/17,20.31,20.31,20.03,20.11,20.11,0.55%,71471
+2018/8/20,20.2,20.39,20.17,20.25,20.25,0.70%,74633
+2018/8/21,20.44,20.45,20.31,20.35,20.35,0.49%,60353
+2018/8/22,20.78,21.02,20.64,20.96,20.96,3.00%,153333
+2018/8/23,20.89,21,20.84,21,21,0.19%,75964
+2018/8/24,21.32,21.43,21.14,21.22,21.22,1.05%,137833
+2018/8/27,21.35,21.41,21.25,21.41,21.41,0.90%,60560
+2018/8/28,21.52,21.53,21.26,21.32,21.32,-0.42%,108475
+2018/8/29,21.45,21.71,21.37,21.7,21.7,1.78%,194929
+2018/8/30,21.79,21.88,21.68,21.72,21.72,0.09%,178961
+2018/8/31,21.75,21.83,21.67,21.7,21.7,-0.09%,98460
+2018/9/4,22.01,22.06,21.65,21.72,21.72,0.09%,167145
+2018/9/5,21.7,21.76,21.51,21.59,21.59,-0.60%,180491
+2018/9/6,21.68,21.7,21.14,21.43,21.43,-0.74%,246770
+2018/9/7,21.26,21.53,21.22,21.53,21.53,0.47%,156333
+2018/9/10,21.68,21.75,21.5,21.63,21.63,0.46%,63186
+2018/9/11,21.75,22.15,21.72,22.14,22.14,2.36%,143175
+2018/9/12,22.22,22.39,22.19,22.27,22.27,0.59%,202047
+2018/9/13,22.1,22.17,21.77,21.9,21.9,-1.66%,171785
+2018/9/14,21.87,22.07,21.64,21.85,21.85,-0.23%,175277
+2018/9/17,21.99,22.05,21.74,21.8,21.8,-0.23%,93527
+2018/9/18,22.07,22.28,21.98,22.09,22.09,1.33%,95230
+2018/9/19,22.01,22.21,22.01,22.15,22.15,0.27%,112607
+2018/9/20,22.19,22.21,21.97,22,22,-0.68%,209935
+2018/9/21,22.27,22.37,21.9,22.01,22.01,0.05%,205743
+2018/9/24,22.46,22.73,22.43,22.72,22.72,3.23%,122551
+2018/9/25,22.87,23,22.8,22.85,22.85,0.57%,96470
+2018/9/26,22.73,22.9,22.61,22.73,22.73,-0.53%,124722
+2018/9/27,22.88,22.93,22.76,22.9,22.9,0.75%,72773
+2018/9/28,23.04,23.47,23.02,23.32,23.32,1.83%,242980
+2018/10/1,23.41,24.04,23.34,23.94,23.94,2.66%,216541
+2018/10/2,23.94,24.02,23.78,23.81,23.81,-0.54%,130896
+2018/10/3,23.84,24.41,23.45,24.21,24.21,1.68%,286430
+2018/10/4,24.19,24.2,23.69,23.84,23.84,-1.53%,251523
+2018/10/5,23.77,23.92,23.62,23.67,23.67,-0.71%,150548
+2018/10/8,23.44,23.63,23.41,23.62,23.62,-0.21%,129603
+2018/10/9,23.81,24.05,23.6,23.94,23.94,1.35%,181035
+2018/10/10,23.82,23.82,23.25,23.28,23.28,-2.76%,195670
+2018/10/11,22.97,23.03,22.47,22.56,22.56,-3.09%,267547
+2018/10/12,22.78,22.78,22.31,22.7,22.7,0.62%,204408
+2018/10/15,22.72,22.76,22.49,22.73,22.73,0.13%,182449
+2018/10/16,22.62,23.01,22.56,22.9,22.9,0.75%,426304
+2018/10/17,22.75,22.76,22.3,22.63,22.63,-1.18%,253404
+2018/10/18,22.23,22.5,22.19,22.35,22.35,-1.24%,273792
+2018/10/19,22.59,22.74,22.4,22.51,22.51,0.72%,141664
+2018/10/22,22.37,22.58,22.26,22.58,22.58,0.31%,94027
+2018/10/23,21.98,22.03,21.44,21.55,21.55,-4.56%,226869
+2018/10/24,21.74,21.92,21,21.38,21.38,-0.79%,341940
+2018/10/25,21.63,21.81,21.6,21.65,21.65,1.26%,325736
+2018/10/26,21.58,22.07,21.51,22.02,22.02,1.71%,346615
+2018/10/29,21.88,22.01,21.7,21.73,21.73,-1.32%,642254
+2018/10/30,21.37,21.77,21.34,21.53,21.53,-0.92%,411112
+2018/10/31,21.46,21.67,21.17,21.19,21.19,-1.58%,429444
+2018/11/1,21.22,21.22,20.57,20.59,20.59,-2.83%,675042
+2018/11/2,20.56,20.72,20.45,20.56,20.56,-0.15%,532134
+2018/11/5,20.89,21,20.5,20.5,20.5,-0.29%,387906
+2018/11/6,20.68,20.72,20.18,20.41,20.41,-0.44%,459147
+2018/11/7,20.62,20.69,20.22,20.4,20.4,-0.05%,577540
+2018/11/8,20.27,20.37,19.99,20,20,-1.96%,492607
+2018/11/9,19.73,19.96,19.62,19.75,19.75,-1.25%,546999
+2018/11/12,20.07,20.2,19.53,19.59,19.59,-0.81%,598869
+2018/11/13,19.45,19.5,18.33,18.47,18.47,-5.72%,1939218
+2018/11/14,18.95,19.17,18.68,18.74,18.74,1.46%,856743
+2018/11/15,18.89,19.1,18.82,18.82,18.82,0.43%,612271
+2018/11/16,19.27,19.38,18.74,18.99,18.99,0.90%,677992
+2018/11/19,18.75,19.05,18.52,18.96,18.96,-0.16%,400892
+2018/11/20,18.56,18.65,17.51,17.72,17.72,-6.54%,1169759
+2018/11/21,17.99,18.29,17.8,17.98,17.98,1.47%,570764
+2018/11/23,16.94,16.98,16.56,16.86,16.86,-6.23%,563043
+2018/11/26,17.05,17.27,17.05,17.15,17.15,1.72%,252190
+2018/11/27,17.15,17.36,16.69,17.15,17.15,0.00%,633480
+2018/11/28,16.93,17.18,16.62,16.69,16.69,-2.68%,882479
+2018/11/29,16.87,17.14,16.78,16.88,16.88,1.14%,620818
+2018/11/30,16.6,16.95,16.4,16.71,16.71,-1.01%,791105
+2018/12/3,17.46,17.49,17.12,17.49,17.49,4.67%,489631
+2018/12/4,17.58,17.72,17.39,17.4,17.4,-0.51%,634996
+2018/12/6,16.94,17.13,16.55,17.01,17.01,-2.24%,740736
+2018/12/7,17.74,17.98,17.33,17.38,17.38,2.18%,377423
+2018/12/10,17.12,17.34,16.84,16.91,16.91,-2.70%,211185
+2018/12/11,17.2,17.27,16.91,17.06,17.06,0.89%,308578
+2018/12/12,17.18,17.33,16.95,16.98,16.98,-0.47%,180629
+2018/12/13,16.9,17.51,16.86,17.44,17.44,2.71%,325475
+2018/12/14,17.27,17.28,16.94,17,17,-2.52%,333130
+2018/12/17,17.1,17.14,16.572,16.61,16.61,-2.29%,314430
+2018/12/18,16.59,16.6,15.78,15.86,15.86,-4.52%,409042
+2018/12/19,16.05,16.4,15.92,16.02,16.02,1.01%,405227
+2018/12/20,15.77,15.96,15.22,15.22,15.22,-4.99%,434488
+2018/12/21,15.15,15.4,15.07,15.17,15.17,-0.33%,331930
+2018/12/24,15.19,15.21,14.68,14.7,14.7,-3.10%,153159
+2018/12/26,14.59,15.68,14.58,15.67,15.67,6.60%,591723
+2018/12/27,15.15,15.26,14.82,15.17,15.17,-3.19%,322587
+2018/12/28,14.98,15.1,14.71,14.99,14.99,-1.19%,305637
+2018/12/31,15.17,15.37,14.87,15.33,15.33,2.27%,260275
+2019/1/2,14.99,15.96,14.93,15.56,15.56,1.50%,494792
+2019/1/3,15.81,15.85,15.37,15.78,15.78,1.41%,251740
+2019/1/4,16.18,16.45,15.99,16.18,16.18,2.53%,187354
+2019/1/7,16.38,16.62,16.18,16.26,16.26,0.49%,281293
+2019/1/8,16.44,16.62,16.32,16.56,16.56,1.85%,353270
+2019/1/9,17,17.41,16.83,17.33,17.33,4.65%,485762
+2019/1/10,17.17,17.48,17.13,17.39,17.39,0.35%,399726
+2019/1/11,17.17,17.32,16.97,17.07,17.07,-1.84%,354671
+2019/1/14,16.99,17.08,16.64,16.68,16.68,-2.28%,356152
+2019/1/15,16.91,17.18,16.9,17.12,17.12,2.64%,354926
+2019/1/16,17.12,17.34,16.96,17.34,17.34,1.29%,333902
+2019/1/17,17.13,17.37,17.01,17.27,17.27,-0.40%,351161
+2019/1/18,17.48,17.78,17.4,17.67,17.67,2.32%,300135
+2019/1/22,17.38,17.39,17.12,17.36,17.36,-1.75%,374252
+2019/1/23,17.46,17.46,17.02,17.24,17.24,-0.69%,330911
+2019/1/24,17.2,17.38,17.14,17.28,17.28,0.23%,185662
+2019/1/25,17.31,17.48,17.26,17.38,17.38,0.58%,172604
+2019/1/28,17,17.03,16.81,16.93,16.93,-2.59%,279413
+2019/1/29,17.2,17.44,17.2,17.27,17.27,2.01%,399544
+2019/1/30,17.5,17.67,17.38,17.43,17.43,0.93%,332585
+2019/1/31,17.54,17.66,17.16,17.29,17.29,-0.80%,331111
+2019/2/1,17.4,17.81,17.4,17.78,17.78,2.83%,225201
+2019/2/4,17.54,17.75,17.34,17.74,17.74,-0.22%,181798
+2019/2/5,17.47,17.76,17.47,17.54,17.54,-1.13%,182615
+2019/2/6,17.47,17.76,17.42,17.72,17.72,1.03%,215637
+2019/2/7,17.7,17.74,17.16,17.45,17.45,-1.52%,249293
+2019/2/8,17.61,17.64,17.35,17.57,17.57,0.69%,213340
+2019/2/11,17.36,17.51,17.24,17.48,17.48,-0.51%,194141
+2019/2/12,17.87,17.91,17.62,17.67,17.67,1.09%,214979
+2019/2/13,17.91,18.1,17.91,18.01,18.01,1.92%,355461
+2019/2/14,18.06,18.32,17.92,18.3,18.3,1.61%,325035
+2019/2/15,18.55,18.79,18.5,18.77,18.77,2.57%,295546
+2019/2/19,18.61,18.84,18.59,18.83,18.83,0.32%,834497
+2019/2/20,18.7,19.1,18.69,18.98,18.98,0.80%,128326
+2019/2/21,18.97,19.065,18.93,19,19,0.11%,111079
+2019/2/22,19.12,19.17,18.994,19,19,0.00%,114293
+2019/2/25,18.68,18.73,18.33,18.35,18.35,-3.42%,214614
+2019/2/26,18.43,18.62,18.43,18.58,18.58,1.25%,453209
+2019/2/27,18.72,18.94,18.64,18.83,18.83,1.35%,339514
+2019/2/28,18.76,18.92,18.71,18.79,18.79,-0.21%,303161
+2019/3/1,18.77,18.82,18.31,18.39,18.39,-2.13%,402526
+2019/3/4,18.67,18.79,18.44,18.59,18.59,1.09%,313656
+2019/3/5,18.66,18.7,18.5,18.67,18.67,0.43%,329392
+2019/3/6,18.61,18.74,18.5,18.67,18.67,0.00%,466344
+2019/3/7,18.82,18.84,18.64,18.73,18.73,0.32%,286512
+2019/3/8,18.28,18.66,18.15,18.64,18.64,-0.48%,492502
+2019/3/11,18.87,18.91,18.72,18.89,18.89,1.34%,351362
+2019/3/12,19.01,19.04,18.8,18.89,18.89,0.00%,285884
+2019/3/13,19.02,19.19,18.98,19.17,19.17,1.48%,294746
+2019/3/14,19.22,19.26,19,19.03,19.03,-0.73%,301037
+2019/3/15,18.81,19.05,18.74,19,19,-0.16%,346166
+2019/3/18,19.07,19.17,19.02,19.1,19.1,0.53%,165690
+2019/3/19,19.23,19.26,19.02,19.11,19.11,0.05%,276940
+2019/3/20,19.15,19.42,19.14,19.36,19.36,1.31%,265203
+2019/3/21,19.35,19.39,19.17,19.18,19.18,-0.93%,304778
+2019/3/22,18.98,18.98,18.76,18.93,18.93,-1.30%,352518
+2019/3/25,18.86,19.11,18.81,19,19,0.37%,160145
+2019/3/26,19.24,19.26,19.08,19.19,19.19,1.00%,127794
+2019/3/27,19.23,19.24,18.94,19.1,19.1,-0.47%,239978
+2019/3/28,18.81,19.1,18.81,19.1,19.1,0.00%,137349
+2019/3/29,19.3,19.31,19.13,19.22,19.22,0.63%,174476
+2019/4/1,19.46,19.67,19.39,19.64,19.64,2.19%,168887
+2019/4/2,19.61,19.77,19.6,19.73,19.73,0.46%,152681
+2019/4/3,19.76,19.81,19.55,19.74,19.74,0.05%,233373
+2019/4/4,19.74,19.91,19.66,19.69,19.69,-0.25%,209841
+2019/4/5,19.76,20.04,19.76,20.04,20.04,1.78%,223386
+2019/4/8,20.12,20.24,20.09,20.22,20.22,0.90%,195600
+2019/4/9,20.13,20.14,20,20.09,20.09,-0.64%,112863
+2019/4/10,20.14,20.41,20.14,20.37,20.37,1.39%,219389
+2019/4/11,20.28,20.32,20.08,20.18,20.18,-0.93%,182188
+2019/4/12,20.34,20.43,20.28,20.35,20.35,0.84%,66507
+2019/4/15,20.24,20.32,20.19,20.27,20.27,-0.39%,117525
+2019/4/16,20.25,20.425,20.13,20.4,20.4,0.64%,103927
+2019/4/17,20.41,20.47,20.33,20.38,20.38,-0.10%,148574
+2019/4/18,20.46,20.48,20.37,20.47,20.47,0.44%,100592
+2019/4/22,20.96,21.18,20.95,21.06,21.06,2.88%,316270
+2019/4/23,21.11,21.24,21.08,21.18,21.18,0.57%,164672
+2019/4/24,21.21,21.23,21.1,21.16,21.16,-0.09%,104666
+2019/4/25,21.29,21.31,21.03,21.08,21.08,-0.38%,255076
+2019/4/26,20.85,20.85,20.25,20.41,20.41,-3.18%,599672
+2019/4/29,20.52,20.65,20.43,20.51,20.51,0.49%,260009
+2019/4/30,20.69,20.76,20.53,20.65,20.65,0.68%,210815
+2019/5/1,20.71,20.76,20.47,20.68,20.68,0.15%,262839
+2019/5/2,20.31,20.37,19.99,20.22,20.22,-2.22%,525874
+2019/5/3,20.28,20.51,20.27,20.3,20.3,0.40%,177099
+2019/5/6,20.26,20.6,20.22,20.55,20.55,1.23%,194935
+2019/5/7,20.21,20.24,19.91,19.96,19.96,-2.87%,463353
+2019/5/8,19.97,20.29,19.95,20.12,20.12,0.80%,366357
+2019/5/9,20.11,20.21,19.92,20.14,20.14,0.10%,424165
+2019/5/10,20.2,20.36,20.17,20.27,20.27,0.65%,205086
+2019/5/13,20.77,20.82,20.02,20.05,20.05,-1.09%,778670
+2019/5/14,20.38,20.56,20.33,20.43,20.43,1.90%,347047
+2019/5/15,20.37,20.73,20.37,20.66,20.66,1.13%,344964
+2019/5/16,20.88,21.05,20.83,20.88,20.88,1.06%,382487
+2019/5/17,20.82,20.89,20.62,20.7,20.7,-0.86%,322400
+2019/5/20,20.81,20.92,20.58,20.69,20.69,-0.05%,281806
+2019/5/21,20.68,20.77,20.58,20.72,20.72,0.14%,159071
+2019/5/22,20.59,20.66,20.2,20.29,20.29,-2.08%,354311
+2019/5/23,19.81,19.81,19.17,19.39,19.39,-4.44%,394737
+2019/5/24,19.6,19.74,19.27,19.73,19.73,1.75%,509722
+2019/5/28,20.04,20.05,19.86,19.89,19.89,0.81%,416516
+2019/5/29,19.6,19.8,19.42,19.75,19.75,-0.70%,791115
+2019/5/30,19.64,19.65,18.91,18.97,18.97,-3.95%,601829
+2019/5/31,18.5,18.62,17.86,17.92,17.92,-5.54%,1163996
+2019/6/3,18.2,18.22,17.65,17.69,17.69,-1.28%,745180
+2019/6/4,17.77,18.07,17.65,18.06,18.06,2.09%,806633
+2019/6/5,17.94,17.94,17.3,17.65,17.65,-2.27%,1405820
+2019/6/6,17.68,18.15,17.53,18.13,18.13,2.72%,1191486
+2019/6/7,18,18.5,17.99,18.41,18.41,1.54%,1027723
+2019/6/10,18.36,18.53,18.07,18.14,18.14,-1.47%,706385
+2019/6/11,18.2,18.25,18.06,18.15,18.15,0.06%,476879
+2019/6/12,17.83,17.88,17.35,17.4,17.4,-4.13%,514796
+2019/6/13,18.15,18.15,17.71,17.86,17.86,2.64%,1086957
+2019/6/14,17.97,18.21,17.89,18.07,18.07,1.18%,620299
+2019/6/17,17.94,18.08,17.68,17.76,17.76,-1.72%,416061
+2019/6/18,17.86,18.32,17.84,18.16,18.16,2.25%,529907
+2019/6/19,17.94,18.24,17.93,18.22,18.22,0.33%,688815
+2019/6/20,18.68,18.94,18.565,18.87,18.87,3.57%,615935
+2019/6/21,18.96,19.13,18.96,19.1,19.1,1.22%,624735
+2019/6/24,19.01,19.02,18.73,18.97,18.97,-0.68%,571797
+2019/6/25,19.03,19.11,18.93,19.01,19.01,0.21%,765893
+2019/6/26,19.27,19.5,19.24,19.34,19.34,1.74%,730058
+2019/6/27,19.39,19.48,19.31,19.34,19.34,0.00%,415240
+2019/6/28,19.4,19.43,18.93,18.97,18.97,-1.91%,547919
+2019/7/1,19.59,19.59,18.99,19.26,19.26,1.53%,1083284
+2019/7/2,19.18,19.18,18.4,18.5,18.5,-3.95%,2260183
+2019/7/3,18.69,18.77,18.51,18.7,18.7,1.08%,773362
+2019/7/5,18.85,19.07,18.84,19,19,1.60%,1017197
+2019/7/8,19.08,19.25,18.86,18.88,18.88,-0.63%,1092411
+2019/7/9,19.01,19.07,18.9,19,19,0.64%,653170
+2019/7/10,19.46,19.84,19.44,19.74,19.74,3.89%,1021012
+2019/7/11,19.82,19.87,19.65,19.74,19.74,0.00%,612282
+2019/7/12,19.74,19.8,19.67,19.74,19.74,0.00%,619500
+2019/7/15,19.9,19.9,19.55,19.55,19.55,-0.96%,859252
+2019/7/16,19.66,19.83,18.88,19.21,19.21,-1.74%,1668177
+2019/7/17,19.28,19.28,18.79,18.8,18.8,-2.13%,1217619
+2019/7/18,18.84,18.84,18.14,18.48,18.48,-1.70%,1109203
+2019/7/19,18.49,18.75,18.33,18.7,18.7,1.19%,1049198
+2019/7/22,18.65,18.81,18.63,18.78,18.78,0.43%,258073
+2019/7/23,18.77,19,18.67,19,19,1.17%,328550
+2019/7/24,18.98,19.21,18.58,18.73,18.73,-1.42%,1327029
+2019/7/25,18.93,18.99,18.72,18.73,18.73,0.00%,315000
+2019/7/26,18.83,18.95,18.72,18.8,18.8,0.37%,672411
+2019/7/29,18.9,18.96,18.71,18.95,18.95,0.80%,580147
+2019/7/30,19.03,19.31,19,19.28,19.28,1.74%,976553
+2019/7/31,19.39,19.46,19.11,19.14,19.14,-0.73%,582902
+2019/8/1,19.01,19.02,17.85,18.18,18.18,-5.02%,2306237
+2019/8/2,18.66,18.67,18.23,18.25,18.25,0.39%,1024659
+2019/8/5,18,18.1,17.74,17.81,17.81,-2.41%,1903359
+2019/8/6,17.94,17.96,17.49,17.57,17.57,-1.35%,1082522
+2019/8/7,17.1,17.17,16.62,17.05,17.05,-2.96%,4010767
+2019/8/8,17.01,17.22,16.91,17.14,17.14,0.53%,813901
+2019/8/9,17.47,17.58,17.34,17.42,17.42,1.63%,660225
+2019/8/12,17.5,17.51,17.33,17.41,17.41,-0.06%,402761
+2019/8/13,17.37,18.29,17.36,18.24,18.24,4.77%,1484222
+2019/8/14,17.67,17.73,17.33,17.64,17.64,-3.29%,1073152
+2019/8/15,17.29,17.43,17.21,17.35,17.35,-1.64%,1210559
+2019/8/16,17.48,17.54,17.34,17.46,17.46,0.63%,406510
+2019/8/19,17.71,17.82,17.58,17.79,17.79,1.89%,260927
+2019/8/20,17.71,17.95,17.56,17.83,17.83,0.22%,349308
+2019/8/21,18.24,18.27,17.91,17.99,17.99,0.90%,377614
+2019/8/22,18.05,18.06,17.72,17.85,17.85,-0.78%,398641
+2019/8/23,17.54,17.81,17.38,17.56,17.56,-1.62%,830850
+2019/8/26,17.84,17.85,17.41,17.48,17.48,-0.46%,431136
+2019/8/27,17.54,17.74,17.42,17.7,17.7,1.26%,414982
+2019/8/28,18.03,18.14,17.91,17.96,17.96,1.47%,388469
+2019/8/29,17.93,18.18,17.91,18.12,18.12,0.89%,597629
+2019/8/30,18.09,18.1,17.55,17.62,17.62,-2.76%,1054082
+2019/9/3,17.24,17.52,17.18,17.36,17.36,-1.48%,686800
+2019/9/4,17.87,18.29,17.87,18.24,18.24,5.07%,776977
+2019/9/5,18.42,18.72,18.2,18.25,18.25,0.05%,1158093
+2019/9/6,17.94,18.57,17.91,18.46,18.46,1.15%,600686
+2019/9/9,18.63,18.91,18.59,18.81,18.81,1.90%,596998
+2019/9/10,18.93,19.13,18.66,18.74,18.74,-0.37%,976103
+2019/9/11,18.84,18.97,18.17,18.34,18.34,-2.13%,1040331
+2019/9/12,17.77,18.15,17.75,17.84,17.84,-2.73%,1833756
+2019/9/13,18.11,18.17,18.02,18.08,18.08,1.35%,793603
+2019/9/16,19.9,20.92,19.87,20.42,20.42,12.94%,3149397
+2019/9/17,20.38,20.39,19.17,19.25,19.25,-5.73%,3124819
+2019/9/18,19.23,19.36,18.96,19.06,19.06,-0.99%,1538590
+2019/9/19,19.41,19.49,19.27,19.38,19.38,1.68%,1848927
+2019/9/20,19.47,19.57,19.24,19.41,19.41,0.15%,1427967
+2019/9/23,19.35,19.47,19.22,19.35,19.35,-0.31%,1236550
+2019/9/24,19.25,19.29,18.77,18.8,18.8,-2.84%,1455056
+2019/9/25,18.51,18.79,18.42,18.76,18.76,-0.21%,1421822
+2019/9/26,18.6,18.9,18.47,18.83,18.83,0.37%,1347926
+2019/9/27,18.49,18.87,18.43,18.62,18.62,-1.12%,1447889
+2019/9/30,18.43,18.57,18.08,18.15,18.15,-2.52%,1744008
+2019/10/1,18.3,18.34,17.84,17.99,17.99,-0.88%,1830895
+2019/10/2,17.93,17.93,17.49,17.58,17.58,-2.28%,1475037
+2019/10/3,17.43,17.71,17.15,17.61,17.61,0.17%,1669911
+2019/10/4,17.88,18.01,17.62,17.84,17.84,1.31%,797475
+2019/10/7,17.97,18.22,17.79,17.84,17.84,0.00%,711497
+2019/10/8,17.67,17.84,17.57,17.68,17.68,-0.90%,1295523
+2019/10/9,18.07,18.12,17.75,17.81,17.81,0.74%,917707
+2019/10/10,17.99,18.12,17.86,18.11,18.11,1.68%,676714
+2019/10/11,18.19,18.53,18.19,18.49,18.49,2.10%,1057149
+2019/10/14,18.08,18.18,17.88,18.1,18.1,-2.11%,953997
+2019/10/15,18.06,18.23,17.91,18,18,-0.55%,649731
+2019/10/16,17.92,18.25,17.92,18.15,18.15,0.83%,605617
+2019/10/17,18.05,18.32,17.93,18.3,18.3,0.83%,471157
+2019/10/18,18.32,18.36,18.04,18.12,18.12,-0.98%,506262
+2019/10/21,17.89,18.1,17.84,18.06,18.06,-0.33%,388653
+2019/10/22,18.23,18.42,18.16,18.25,18.25,1.05%,601149
+2019/10/23,18.18,18.74,18.17,18.66,18.66,2.25%,498942
+2019/10/24,18.77,18.92,18.72,18.86,18.86,1.07%,315384
+2019/10/25,18.83,19,18.65,18.98,18.98,0.64%,358686
+2019/10/28,19.01,19.07,18.72,18.84,18.84,-0.74%,367606
+2019/10/29,18.62,18.94,18.6,18.8,18.8,-0.21%,362523
+2019/10/30,18.8,18.81,18.45,18.48,18.48,-1.70%,847657
+2019/10/31,18.4,18.43,18.2,18.29,18.29,-1.03%,694576
+2019/11/1,18.55,19,18.5,18.93,18.93,3.50%,926492
+2019/11/4,19.2,19.29,19.07,19.11,19.11,0.95%,232066
+2019/11/5,19.29,19.42,19.27,19.33,19.33,1.15%,435139
+2019/11/6,19.3,19.46,18.93,19.02,19.02,-1.60%,1121899
+2019/11/7,19.2,19.33,19.07,19.1,19.1,0.42%,898799
+2019/11/8,18.79,19.27,18.66,19.25,19.25,0.79%,739396
+2019/11/11,18.98,19.29,18.98,19.12,19.12,-0.68%,450400
+2019/11/12,19.22,19.32,19,19.07,19.07,-0.26%,403608
+2019/11/13,18.95,19.28,18.95,19.22,19.22,0.79%,672189
+2019/11/14,19.36,19.39,19.11,19.18,19.18,-0.21%,436224
+2019/11/15,19.14,19.55,19.14,19.47,19.47,1.51%,427121
+2019/11/18,19.29,19.33,19.05,19.12,19.12,-1.80%,320836
+2019/11/19,18.9,18.97,18.67,18.72,18.72,-2.09%,217586
+2019/11/20,18.9,19.3,18.85,19.19,19.19,2.51%,409507
+2019/11/21,19.35,19.65,19.34,19.58,19.58,2.03%,197539
+2019/11/22,19.63,19.66,19.33,19.53,19.53,-0.26%,257303
+2019/11/25,19.44,19.58,19.15,19.15,19.15,-1.95%,183052
+2019/11/26,19.62,19.74,19.51,19.74,19.74,3.08%,248408
+2019/11/27,19.68,19.77,19.5,19.67,19.67,-0.35%,270462
+2019/11/29,19.41,19.43,18.86,18.95,18.95,-3.66%,333731
+2019/12/2,19.22,19.27,18.97,19,19,0.26%,539652
+2019/12/3,18.92,19.22,18.84,19.04,19.04,0.21%,1063714
+2019/12/4,19.53,19.82,19.52,19.66,19.66,3.26%,765256
+2019/12/5,19.85,19.94,19.66,19.79,19.79,0.66%,899561
+2019/12/6,19.75,20.25,19.74,20.03,20.03,1.21%,1277699
+2019/12/9,19.99,20.13,19.99,20.02,20.02,-0.05%,179776
+2019/12/10,20.03,20.16,19.98,20.11,20.11,0.45%,143028
+2019/12/11,19.95,20.03,19.68,19.92,19.92,-0.94%,224418
+2019/12/12,20.02,20.24,19.98,20.09,20.09,0.85%,269586
+2019/12/13,20.18,20.54,20.15,20.24,20.24,0.75%,325361
+2019/12/16,20.45,20.49,20.39,20.39,20.39,0.74%,134882
+2019/12/17,20.47,20.68,20.47,20.62,20.62,1.13%,122014
+2019/12/18,20.53,20.73,20.51,20.66,20.66,0.19%,199212
+2019/12/19,20.69,20.85,20.69,20.77,20.77,0.53%,107916
+2019/12/20,20.71,20.72,20.55,20.64,20.64,-0.63%,131732
+2019/12/23,20.63,20.81,20.6,20.8,20.8,0.78%,135153
+2019/12/24,20.84,20.96,20.84,20.92,20.92,0.58%,37112
+2019/12/26,21,21.16,21,21.12,21.12,0.96%,71466
+2019/12/27,21.15,21.23,21.04,21.18,21.18,0.28%,105672
+2019/12/30,21.32,21.36,20.94,21.08,21.08,-0.47%,156298
+2019/12/31,20.89,21.14,20.83,20.85,20.85,-1.09%,103536
+2020/1/2,20.95,21.05,20.83,20.97,20.97,0.58%,93776
+2020/1/3,21.75,21.84,21.47,21.73,21.73,3.62%,592179
+2020/1/6,21.96,21.98,21.63,21.68,21.68,-0.23%,400417
+2020/1/7,21.56,21.69,21.46,21.65,21.65,-0.14%,163717
+2020/1/8,21.59,21.62,20.6,21.01,21.01,-2.96%,577849
+2020/1/9,20.7,20.85,20.47,20.76,20.76,-1.19%,312562
+2020/1/10,20.7,20.78,20.57,20.61,20.61,-0.72%,212198
+2020/1/13,20.52,20.53,20.27,20.4,20.4,-1.02%,163334
+2020/1/14,20.51,20.61,20.43,20.46,20.46,0.29%,171772
+2020/1/15,20.39,20.4,20.15,20.33,20.33,-0.64%,179443
+2020/1/16,20.42,20.59,20.41,20.49,20.49,0.79%,179089
+2020/1/17,20.56,20.64,20.44,20.6,20.6,0.54%,155460
+2020/1/21,20.5,20.62,20.43,20.46,20.46,-0.68%,169259
+2020/1/22,20.2,20.2,19.97,20.03,20.03,-2.10%,199063
+2020/1/23,19.56,19.73,19.43,19.66,19.66,-1.85%,274288
+2020/1/24,19.38,19.4,19.09,19.28,19.28,-1.93%,131990
+2020/1/27,18.72,18.95,18.62,18.7,18.7,-3.01%,133545
+2020/1/28,18.74,19.04,18.68,18.91,18.91,1.12%,104727
+2020/1/29,19,19,18.75,18.85,18.85,-0.32%,178492
+2020/1/30,18.42,18.64,18.229,18.63,18.63,-1.17%,249868
+2020/1/31,18.21,18.43,17.97,18.19,18.19,-2.36%,346846
+2020/2/3,17.92,18.04,17.4,17.45,17.45,-4.07%,401441
+2020/2/4,17.68,17.75,17.3,17.38,17.38,-0.40%,330391
+2020/2/5,17.87,18.125,17.67,17.79,17.79,2.36%,349441
+2020/2/6,17.56,17.8,17.43,17.71,17.71,-0.45%,319343
+2020/2/7,17.53,17.7,17.43,17.52,17.52,-1.07%,362555
+2020/2/10,17.29,17.38,17.06,17.18,17.18,-1.94%,295687
+2020/2/11,17.54,17.54,17.3,17.4,17.4,1.28%,291067
+2020/2/12,18.01,18.04,17.78,17.98,17.98,3.33%,277947
+2020/2/13,18.03,18.24,17.98,18.16,18.16,1.00%,335361
+2020/2/14,18.42,18.47,18.21,18.4,18.4,1.32%,315941
+2020/2/18,18.15,18.55,18.15,18.5,18.5,0.54%,312968
+2020/2/19,18.87,19.04,18.72,18.94,18.94,2.38%,186111
+2020/2/20,19.08,19.22,18.96,18.99,18.99,0.26%,274362
+2020/2/21,18.6,18.73,18.48,18.67,18.67,-1.69%,148009
+2020/2/24,17.85,18.1,17.63,17.95,17.95,-3.86%,206161
+2020/2/25,17.94,17.96,17.43,17.46,17.46,-2.73%,177844
+2020/2/26,17.41,17.66,16.92,17.07,17.07,-2.23%,353146
+2020/2/27,16.39,16.86,16.28,16.61,16.61,-2.69%,408645
+2020/2/28,16.14,16.23,15.81,16.18,16.18,-2.59%,478499
+2020/3/2,16.49,17.02,16.27,17.02,17.02,5.19%,400957
+2020/3/3,17.12,17.4,16.55,16.8,16.8,-1.29%,806666
+2020/3/4,17.09,17.09,16.49,16.65,16.65,-0.89%,687922
+2020/3/5,16.49,16.58,16.06,16.16,16.16,-2.94%,517485
+2020/3/6,15.59,15.63,14.6,14.74,14.74,-8.79%,861957
+2020/3/9,11.54,12.1,11.35,11.51,11.51,-21.91%,2056051
+2020/3/10,12.1,12.31,11.62,12.24,12.24,6.34%,1428442
+2020/3/11,11.75,11.84,11.43,11.67,11.67,-4.66%,1029368
+2020/3/12,10.73,11.16,10.52,10.61,10.61,-9.08%,1884273
+2020/3/13,11.07,11.69,10.71,11.26,11.26,6.13%,2059871
+2020/3/16,10,10.09,9.65,9.7,9.7,-13.85%,1603226
+2020/3/17,9.72,9.96,9.28,9.32,9.32,-3.92%,1349266
+2020/3/18,8.74,8.91,8.25,8.91,8.91,-4.40%,1448421
+2020/3/19,8.58,9.49,8.23,8.84,8.84,-0.79%,1400768
+2020/3/20,9.15,9.57,8.78,9.07,9.07,2.60%,1206379
+2020/3/23,8.72,9,8.38,8.95,8.95,-1.32%,841792
+2020/3/24,9.3,9.32,8.89,9.04,9.04,1.01%,959035
+2020/3/25,8.84,9.24,8.72,9.18,9.18,1.55%,1091519
+2020/3/26,8.95,9.08,8.59,8.86,8.86,-3.49%,1618087
+2020/3/27,8.5,8.54,8.24,8.46,8.46,-4.51%,1672465
+2020/3/30,8,8.04,7.67,8.01,8.01,-5.32%,2681722
+2020/3/31,8.16,8.16,7.87,7.89,7.89,-1.50%,2125072
+2020/4/1,7.66,7.7,7.43,7.62,7.62,-3.42%,3705217
+2020/4/2,8.07,9.56,7.86,9.06,9.06,18.90%,5167655
+2020/4/3,10.2,10.52,9.83,10.42,10.42,15.01%,6396885
+2020/4/6,10.01,10.21,9.66,10.02,10.02,-3.84%,1981495
+2020/4/7,10.25,10.26,9.61,9.84,9.84,-1.80%,2512316
+2020/4/8,9.74,10.24,9.55,10.2,10.2,3.66%,2971153
+2020/4/9,10.31,11.02,9.47,9.74,9.74,-4.51%,4828727
+2020/4/13,9.57,9.83,9.49,9.72,9.72,-0.21%,1341531
+2020/4/14,9.42,9.45,8.9,9.12,9.12,-6.17%,2350228
+2020/4/15,8.56,8.67,8.23,8.5,8.5,-6.80%,3047934
+2020/4/16,8.6,8.62,8.24,8.56,8.56,0.71%,1897123
+2020/4/17,8.45,8.66,8.43,8.58,8.58,0.23%,1588118
+2020/4/20,8.02,8.18,7.76,7.99,7.99,-6.88%,6206832
+2020/4/21,6.52,6.86,5.97,6.42,6.42,-19.65%,12591863
+2020/4/22,6.65,6.85,6.23,6.43,6.43,0.16%,7187849
+2020/4/23,6.83,6.99,6.42,6.61,6.61,2.80%,5181750
+2020/4/24,6.69,6.74,6.43,6.63,6.63,0.30%,3406373
+2020/4/27,6.09,6.14,5.93,6.08,6.08,-8.30%,3458826
+2020/4/28,6.14,6.27,5.91,6.01,6.01,-1.15%,3445093
+2020/4/29,6.45,6.63,6.32,6.39,6.39,6.32%,3673123
+2020/4/30,6.98,7.12,6.52,7.02,7.02,9.86%,5363820
+2020/5/1,7.04,7.09,6.83,7,7,-0.28%,2330367
+2020/5/4,6.94,7.37,6.87,7.37,7.37,5.29%,3142386
+2020/5/5,7.89,8.22,7.84,8.21,8.21,11.40%,5255910
+2020/5/6,7.97,8.04,7.56,7.88,7.88,-4.02%,4747961
+2020/5/7,8.29,8.33,7.67,7.68,7.68,-2.54%,3753104
+2020/5/8,7.95,8.2,7.79,8.11,8.11,5.60%,4090647
+2020/5/11,8.13,8.19,7.74,7.94,7.94,-2.10%,2500355
+2020/5/12,8.02,8.06,7.82,7.87,7.87,-0.88%,2580857
+2020/5/13,7.92,8.04,7.61,7.71,7.71,-2.03%,2402406
+2020/5/14,7.89,8.24,7.86,8.21,8.21,6.49%,3024433
+2020/5/15,8.4,8.63,8.2,8.63,8.63,5.12%,3607589
+2020/5/18,9.15,9.4,9.11,9.28,9.28,7.53%,4202088
+2020/5/19,9.22,9.32,9.02,9.14,9.14,-1.51%,2369168
+2020/5/20,9.39,9.58,9.27,9.47,9.47,3.61%,2494069
+2020/5/21,9.69,9.7,9.43,9.54,9.54,0.74%,2495733
+2020/5/22,9.26,9.37,9.05,9.32,9.32,-2.31%,1829941
+2020/5/26,9.58,9.66,9.37,9.56,9.56,2.58%,2174364
+2020/5/27,9.38,9.42,9.15,9.27,9.27,-3.03%,2853706
+2020/5/28,9.27,9.57,9.15,9.37,9.37,1.08%,2055852
+2020/5/29,9.24,9.96,9.19,9.78,9.78,4.38%,3200523
+2020/6/1,9.77,10.11,9.74,10.08,10.08,3.07%,3187646
+2020/6/2,10.18,10.38,10.16,10.37,10.37,2.88%,2392959
+2020/6/3,10.27,10.47,10.14,10.31,10.31,-0.58%,3207683
+2020/6/4,10.31,10.47,10.24,10.39,10.39,0.78%,1826435
+2020/6/5,10.92,11.08,10.9,11.01,11.01,5.97%,2873642
+2020/6/8,10.89,10.95,10.64,10.67,10.67,-3.09%,2624494
+2020/6/9,10.54,10.79,10.5,10.71,10.71,0.37%,2318647
+2020/6/10,10.59,10.96,10.51,10.75,10.75,0.37%,2195114
+2020/6/11,10.2,10.31,9.87,9.99,9.99,-7.07%,4394505
+2020/6/12,10.2,10.3,9.96,10.15,10.15,1.60%,2054936
+2020/6/15,9.83,10.42,9.8,10.37,10.37,2.17%,2055900
+2020/6/16,10.7,10.88,10.43,10.67,10.67,2.89%,2182714
+2020/6/17,10.61,10.71,10.5,10.57,10.57,-0.94%,1265524
+2020/6/18,10.6,10.85,10.58,10.81,10.81,2.27%,1310068
+2020/6/19,11.09,11.18,10.7,10.97,10.97,1.48%,1661614
+2020/6/22,11.02,11.25,10.98,11.23,11.23,2.37%,1224590
+2020/6/23,11.35,11.41,11.08,11.11,11.11,-1.07%,1306887
+2020/6/24,11,11.06,10.42,10.55,10.55,-5.04%,1957847
+2020/6/25,10.53,10.84,10.49,10.81,10.81,2.46%,1688000
+2020/6/26,10.73,10.74,10.52,10.59,10.59,-2.04%,1419599
+2020/6/29,10.75,10.95,10.655,10.9,10.9,2.93%,1427879
+2020/6/30,10.73,10.94,10.71,10.79,10.79,-1.01%,1029636
+2020/7/1,10.91,11.02,10.78,10.94,10.94,1.39%,2455359
+2020/7/2,11.12,11.27,10.99,11.16,11.16,2.01%,1600515
+2020/7/6,11.18,11.35,11.18,11.22,11.22,0.54%,947612
+2020/7/7,11.2,11.33,11.16,11.17,11.17,-0.45%,690375
+2020/7/8,11.26,11.33,11.19,11.28,11.28,0.98%,912170
+2020/7/9,11.27,11.28,10.95,11.02,11.02,-2.30%,1327561
+2020/7/10,11.05,11.33,11.03,11.25,11.25,2.09%,671000
+2020/7/13,11.25,11.3,11.02,11.04,11.04,-1.87%,1062104
+2020/7/14,10.96,11.26,10.96,11.18,11.18,1.27%,822340
+2020/7/15,11.24,11.43,11.17,11.38,11.38,1.79%,2028305
+2020/7/16,11.33,11.42,11.25,11.3,11.3,-0.70%,699179
+2020/7/17,11.28,11.31,11.12,11.25,11.25,-0.44%,507680
+2020/7/20,11.16,11.32,11.05,11.26,11.26,0.09%,612427
+2020/7/21,11.61,11.7,11.5,11.53,11.53,2.40%,1212816
+2020/7/22,11.44,11.59,11.4,11.56,11.56,0.26%,580129
+2020/7/23,11.48,11.57,11.29,11.39,11.39,-1.47%,1031011
+2020/7/24,11.35,11.375,11.23,11.35,11.35,-0.35%,523248
+2020/7/27,11.3,11.45,11.15,11.4,11.4,0.44%,3338530
+2020/7/28,11.33,11.37,11.26,11.31,11.31,-0.79%,628225
+2020/7/29,11.43,11.485,11.39,11.45,11.45,1.24%,864824
+2020/7/30,11.25,11.32,10.83,11.27,11.27,-1.57%,3864089
+2020/7/31,11.3,11.335,11.14,11.32,11.32,0.44%,1913743
+2020/8/3,11.34,11.53,11.295,11.39,11.39,0.62%,1036711
+2020/8/4,11.33,11.625,11.325,11.5,11.5,0.97%,913402
+2020/8/5,11.91,11.98,11.686,11.71,11.71,1.83%,1257823
+2020/8/6,11.83,11.859,11.675,11.72,11.72,0.09%,643992
+2020/8/7,11.58,11.61,11.5,11.59,11.59,-1.11%,918416
+2020/8/10,11.68,11.74,11.615,11.67,11.67,0.69%,701115
+2020/8/11,11.82,11.845,11.52,11.53,11.53,-1.20%,855924
+2020/8/12,11.76,11.83,11.7,11.75,11.75,1.91%,633239
+2020/8/13,11.72,11.77,11.635,11.7,11.7,-0.43%,382270
+2020/8/14,11.61,11.66,11.55,11.64,11.64,-0.51%,478095
+2020/8/17,11.58,11.78,11.58,11.75,11.75,0.95%,723374
+2020/8/18,11.66,11.795,11.64,11.71,11.71,-0.34%,383202
+2020/8/19,11.68,11.78,11.625,11.73,11.73,0.17%,453382
+2020/8/20,11.51,11.674,11.44,11.665,11.665,-0.55%,2051581
+2020/8/21,11.47,11.54,11.335,11.5,11.5,-1.41%,959395
+2020/8/24,11.6,11.705,11.58,11.67,11.67,1.48%,1580668
+2020/8/25,11.89,11.91,11.8,11.88,11.88,1.80%,1369430
+2020/8/26,11.9,11.93,11.8,11.83,11.83,-0.42%,550272
+2020/8/27,11.78,11.78,11.56,11.68,11.68,-1.27%,769819
+2020/8/28,11.68,11.76,11.66,11.76,11.76,0.68%,382628
+2020/8/31,11.82,11.82,11.6,11.67,11.67,-0.77%,429324
+2020/9/1,11.72,11.84,11.685,11.71,11.71,0.34%,941180
+2020/9/2,11.69,11.7,11.33,11.38,11.38,-2.82%,2544648
+2020/9/3,11.12,11.34,11.07,11.28,11.28,-0.88%,1844370
+2020/9/4,11.2,11.215,10.852,10.87,10.87,-3.63%,1988763
+2020/9/8,10.29,10.32,10.085,10.21,10.21,-6.07%,2720279
+2020/9/9,10.23,10.555,10.19,10.43,10.43,2.15%,1189575
+2020/9/10,10.38,10.459,10.187,10.2,10.2,-2.21%,3254411
+2020/9/11,10.2,10.33,10.16,10.24,10.24,0.39%,774567
+2020/9/14,10.14,10.21,10.076,10.16,10.16,-0.78%,771952
+2020/9/15,10.2,10.46,10.18,10.4,10.4,2.36%,1187076
+2020/9/16,10.65,10.85,10.59,10.83,10.83,4.13%,1051568
+2020/9/17,10.78,11.14,10.752,11.08,11.08,2.31%,1597652
+2020/9/18,11.05,11.135,10.935,11.01,11.01,-0.63%,880828
+2020/9/21,10.81,10.86,10.501,10.69,10.69,-2.91%,1167909
+2020/9/22,10.72,10.79,10.55,10.67,10.67,-0.19%,420497
+2020/9/23,10.72,10.89,10.6,10.61,10.61,-0.56%,1259057
+2020/9/24,10.69,10.75,10.62,10.7,10.7,0.85%,666241
+2020/9/25,10.66,10.74,10.631,10.69,10.69,-0.09%,404054
+2020/9/28,10.72,10.885,10.662,10.85,10.85,1.50%,412182
+2020/9/29,10.7,10.71,10.34,10.45,10.45,-3.69%,743450
+2020/9/30,10.51,10.74,10.501,10.65,10.65,1.91%,434798
+2020/10/1,10.42,10.47,10.11,10.34,10.34,-2.91%,698063
+2020/10/2,9.86,10.09,9.82,9.91,9.91,-4.16%,1323306
+2020/10/5,10.37,10.565,10.33,10.49,10.49,5.85%,1060285
+2020/10/6,10.76,10.83,10.628,10.66,10.66,1.62%,868647
+2020/10/7,10.59,10.66,10.47,10.65,10.65,-0.09%,479336
+2020/10/8,10.88,10.987,10.81,10.98,10.98,3.10%,657631
+2020/10/9,10.92,11.01,10.78,10.81,10.81,-1.55%,272364
+2020/10/12,10.7,10.7,10.46,10.57,10.57,-2.22%,991893
+2020/10/13,10.71,10.78,10.63,10.74,10.74,1.61%,285544
+2020/10/14,10.92,10.98,10.85,10.96,10.96,2.05%,880965
+2020/10/15,10.61,10.925,10.593,10.92,10.92,-0.36%,511626
+2020/10/16,10.77,10.89,10.7,10.81,10.81,-1.01%,383681
+2020/10/19,10.83,10.89,10.7,10.71,10.71,-0.93%,422994
+2020/10/20,10.67,10.94,10.67,10.84,10.84,1.21%,396745
+2020/10/21,10.72,10.78,10.49,10.55,10.55,-2.68%,768639
+2020/10/22,10.62,10.8,10.62,10.73,10.73,1.71%,416763
+2020/10/23,10.74,10.75,10.48,10.53,10.53,-1.86%,632434
+2020/10/26,10.34,10.36,10.17,10.22,10.22,-2.94%,914639
+2020/10/27,10.3,10.49,10.27,10.41,10.41,1.86%,583004
+2020/10/28,9.97,10,9.84,9.93,9.93,-4.61%,1118625
+2020/10/29,9.4,9.66,9.34,9.62,9.62,-3.12%,1181437
+2020/10/30,9.49,9.535,9.4,9.48,9.48,-1.46%,766946
+2020/11/2,9.45,9.86,9.435,9.84,9.84,3.80%,914505
+2020/11/3,10.07,10.1,9.9,10.01,10.01,1.73%,606298
+2020/11/4,10.17,10.35,10.03,10.3,10.3,2.90%,646652
+2020/11/5,10.29,10.4,10.171,10.2,10.2,-0.97%,649528
+2020/11/6,10.1,10.1,9.86,9.95,9.95,-2.45%,652103
+2020/11/9,10.75,10.83,10.555,10.57,10.57,6.23%,1951537
+2020/11/10,10.77,10.945,10.72,10.93,10.93,3.41%,1689616
+2020/11/11,11.22,11.25,10.948,10.99,10.99,0.55%,873310
+2020/11/12,11.05,11.14,10.85,10.87,10.87,-1.09%,677250
+2020/11/13,10.83,10.84,10.7,10.72,10.72,-1.38%,496681
+2020/11/16,11.1,11.16,10.95,10.99,10.99,2.52%,751269
+2020/11/17,10.87,11.03,10.82,10.98,10.98,-0.09%,550453
+2020/11/18,11.08,11.21,11.06,11.07,11.07,0.82%,681678
+2020/11/19,11.06,11.13,10.99,11.1,11.1,0.27%,403692
+2020/11/20,11.1,11.292,11.09,11.26,11.26,1.44%,554648
+2020/11/23,11.39,11.5,11.33,11.42,11.42,1.42%,925471
+2020/11/24,11.67,11.97,11.67,11.93,11.93,4.47%,1349883
+2020/11/25,12.05,12.21,11.97,12.13,12.13,1.68%,962613
+2020/11/27,12,12.05,11.96,12.02,12.02,-0.91%,351131
+2020/11/30,11.95,12.01,11.791,11.92,11.92,-0.83%,1149977
+2020/12/1,11.89,11.91,11.69,11.82,11.82,-0.84%,579284
+2020/12/2,11.84,12.16,11.82,12,12,1.52%,1050569
+2020/12/3,12.01,12.2,12,12.16,12.16,1.33%,791202
+2020/12/4,12.18,12.32,12.18,12.24,12.24,0.66%,869561
+2020/12/7,12.17,12.33,12.14,12.17,12.17,-0.57%,470354
+2020/12/8,12.12,12.22,12.06,12.21,12.21,0.33%,409338
+2020/12/9,12.28,12.33,12.07,12.2,12.2,-0.08%,1150433
+2020/12/10,12.42,12.74,12.42,12.56,12.56,2.95%,1283862
+2020/12/11,12.51,12.55,12.41,12.48,12.48,-0.64%,479858
+2020/12/14,12.55,12.56,12.27,12.54,12.54,0.48%,728670
+2020/12/15,12.57,12.69,12.56,12.65,12.65,0.88%,523551
+2020/12/16,12.66,12.76,12.57,12.74,12.74,0.71%,448199
+2020/12/17,12.81,12.898,12.78,12.85,12.85,0.86%,303422
+2020/12/18,12.91,13.07,12.9,13.02,13.02,1.32%,623707
+2020/12/21,12.5,12.75,12.49,12.68,12.68,-2.61%,920303
+2020/12/22,12.55,12.62,12.46,12.48,12.48,-1.58%,591422
+2020/12/23,12.56,12.85,12.56,12.75,12.75,2.16%,555280
+2020/12/24,12.69,12.79,12.67,12.79,12.79,0.31%,216379
+2020/12/28,12.8,12.85,12.68,12.69,12.69,-0.78%,760039
+2020/12/29,12.83,12.85,12.712,12.75,12.75,0.47%,364466
+2020/12/30,12.7,12.939,12.7,12.83,12.83,0.63%,573850
+2020/12/31,12.75,12.91,12.73,12.88,12.88,0.39%,687419
+2021/1/4,12.94,13.03,12.6,12.64,12.64,-1.86%,1548917
+2021/1/5,13.02,13.42,13.02,13.36,13.36,5.70%,1320043
+2021/1/6,13.41,13.63,13.23,13.46,13.46,0.75%,1033593
+2021/1/7,13.52,13.64,13.49,13.59,13.59,0.97%,565370
+2021/1/8,13.76,13.99,13.71,13.98,13.98,2.87%,1110724
+2021/1/11,13.72,13.91,13.71,13.82,13.82,-1.14%,1085245
+2021/1/12,14,14.11,13.975,14.08,14.08,1.88%,526338
+2021/1/13,13.98,14.09,13.89,13.95,13.95,-0.92%,575491
+2021/1/14,13.82,14.07,13.81,14.03,14.03,0.57%,709407
+2021/1/15,13.84,13.86,13.62,13.68,13.68,-2.49%,1114621
+2021/1/19,13.88,13.96,13.81,13.91,13.91,1.68%,952370
+2021/1/20,14.05,14.08,13.86,13.9,13.9,-0.07%,1139435
+2021/1/21,13.91,13.99,13.86,13.92,13.92,0.14%,345201
+2021/1/22,13.65,13.85,13.62,13.74,13.74,-1.29%,491869
+2021/1/25,13.72,13.89,13.69,13.87,13.87,0.95%,462247
+2021/1/26,13.92,13.955,13.83,13.84,13.84,-0.22%,257345
+2021/1/27,13.84,13.99,13.7,13.79,13.79,-0.36%,460025
+2021/1/28,13.95,13.98,13.72,13.72,13.72,-0.51%,426589
+2021/1/29,13.88,13.919,13.7,13.74,13.74,0.15%,589733
+2021/2/1,13.95,14.085,13.79,14.06,14.06,2.33%,749035
+2021/2/2,14.44,14.452,14.28,14.34,14.34,1.99%,604719
+2021/2/3,14.47,14.69,14.47,14.56,14.56,1.53%,844717
+2021/2/4,14.62,14.71,14.471,14.69,14.69,0.89%,515532
+2021/2/5,14.89,14.9,14.75,14.81,14.81,0.82%,498571
+2021/2/8,14.94,15.12,14.94,15.12,15.12,2.09%,632100
+2021/2/9,15.02,15.255,14.97,15.25,15.25,0.86%,516299
+2021/2/10,15.27,15.37,15.19,15.26,15.26,0.07%,1256043
+2021/2/11,15.3,15.325,15.15,15.17,15.17,-0.59%,390667
+2021/2/12,15.25,15.65,15.25,15.6,15.6,2.83%,744126
+2021/2/16,15.72,15.83,15.66,15.81,15.81,1.35%,1024191
+2021/2/17,15.82,16.05,15.76,16.04,16.04,1.45%,851023
+2021/2/18,16.08,16.08,15.73,15.78,15.78,-1.62%,966057
+2021/2/19,15.79,15.89,15.54,15.59,15.59,-1.20%,1151583
+2021/2/22,15.88,16.22,15.88,16.19,16.19,3.85%,858019
+2021/2/23,16.17,16.37,16.01,16.34,16.34,0.93%,981510
+2021/2/24,16.44,16.7,16.4,16.67,16.67,2.02%,1358655
+2021/2/25,16.6,16.72,16.53,16.6,16.6,-0.42%,1402027
+2021/2/26,16.5,16.505,16.18,16.2,16.2,-2.41%,1280765
+2021/3/1,16.26,16.37,15.9,15.97,15.97,-1.42%,1227691
+2021/3/2,16.08,16.11,15.73,15.73,15.73,-1.50%,1530717
+2021/3/3,16.03,16.28,15.87,16.11,16.11,2.42%,1191809
+2021/3/4,16.43,17.05,16.28,16.9,16.9,4.90%,2850906
+2021/3/5,17.34,17.52,17.27,17.5,17.5,3.55%,1484310
+2021/3/8,17.35,17.38,17.07,17.1,17.1,-2.29%,1039659
+2021/3/9,17.17,17.2,16.925,16.93,16.93,-0.99%,1290395
+2021/3/10,17.01,17.22,16.82,17.18,17.18,1.48%,1396029
+2021/3/11,17.28,17.571,17.22,17.55,17.55,2.15%,877885
+2021/3/12,17.47,17.53,17.39,17.43,17.43,-0.68%,710095
+2021/3/15,17.2,17.37,17.08,17.34,17.34,-0.52%,840107
+2021/3/16,17.06,17.28,16.99,17.19,17.19,-0.87%,929856
+2021/3/17,17.04,17.14,16.85,17.13,17.13,-0.35%,1141117
+2021/3/18,16.78,16.785,15.47,15.78,15.78,-7.88%,5249413
+2021/3/19,15.9,16.355,15.658,16.26,16.26,3.04%,2237614
+2021/3/22,16.3,16.4,16.18,16.23,16.23,-0.18%,852540
+2021/3/23,15.66,15.92,15.275,15.31,15.31,-5.67%,2157408
+2021/3/24,15.82,16.26,15.76,16.14,16.14,5.42%,1350530
+2021/3/25,15.77,15.83,15.37,15.57,15.57,-3.53%,1746412
+2021/3/26,16.13,16.35,16.1,16.26,16.26,4.43%,1331056
+2021/3/29,16.16,16.41,16.035,16.4,16.4,0.86%,1988471
+2021/3/30,16.14,16.33,16.095,16.15,16.15,-1.52%,917656
+2021/3/31,16.07,16.305,15.8,15.88,15.88,-1.67%,1934537
+2021/4/1,16.18,16.44,15.76,16.31,16.31,2.71%,3095885
+2021/4/5,16.04,16.06,15.478,15.71,15.71,-3.68%,1098137
+2021/4/6,16.04,16.22,15.81,15.85,15.85,0.89%,869031
+2021/4/7,15.79,15.97,15.559,15.93,15.93,0.50%,918020
+2021/4/8,15.88,16.02,15.76,15.97,15.97,0.25%,647396
+2021/4/9,15.87,15.99,15.85,15.9,15.9,-0.44%,334631
+2021/4/12,16.12,16.22,15.91,15.97,15.97,0.44%,558130
+2021/4/13,16.13,16.18,16.05,16.12,16.12,0.94%,412003
+2021/4/14,16.4,16.88,16.356,16.76,16.76,3.97%,1190448
+2021/4/15,16.76,16.92,16.71,16.86,16.86,0.60%,438379
+2021/4/16,16.9,16.92,16.77,16.85,16.85,-0.06%,485553
+2021/4/19,16.87,16.96,16.8,16.93,16.93,0.47%,355640
+2021/4/20,16.98,17.01,16.532,16.76,16.76,-1.00%,1049069
+2021/4/21,16.45,16.71,16.38,16.39,16.39,-2.21%,941077
+2021/4/22,16.57,16.57,16.351,16.53,16.53,0.85%,666758
+2021/4/23,16.45,16.7,16.43,16.65,16.65,0.73%,636331
+2021/4/26,16.38,16.64,16.37,16.56,16.56,-0.54%,639160
+2021/4/27,16.68,16.85,16.63,16.84,16.84,1.69%,774704
+2021/4/28,16.95,17.15,16.922,16.96,16.96,0.71%,1006778
+2021/4/29,17.37,17.413,17.15,17.29,17.29,1.95%,1128142
+2021/4/30,16.99,17.05,16.88,16.96,16.96,-1.91%,444491
+2021/5/3,17.04,17.26,17.04,17.18,17.18,1.30%,350688
+2021/5/4,17.49,17.56,17.36,17.55,17.55,2.15%,735682
+2021/5/5,17.72,17.73,17.4,17.485,17.485,-0.37%,683881
+2021/5/6,17.51,17.52,17.3,17.35,17.35,-0.77%,632945
+2021/5/7,17.21,17.43,17.18,17.35,17.35,0.00%,842527
+2021/5/10,17.54,17.54,17.16,17.37,17.37,0.12%,689975
+2021/5/11,17.14,17.49,17.14,17.46,17.46,0.52%,840404
+2021/5/12,17.56,17.79,17.55,17.58,17.58,0.69%,812455
+2021/5/13,17.14,17.32,16.92,17.04,17.04,-3.07%,1556921
+2021/5/14,17.33,17.5,17.31,17.47,17.47,2.52%,1121141
+2021/5/17,17.53,17.715,17.51,17.69,17.69,1.26%,396765
+2021/5/18,17.63,17.71,17.15,17.5,17.5,-1.07%,1463863
+2021/5/19,17.07,17.07,16.64,16.99,16.99,-2.91%,1691043
+2021/5/20,16.92,16.95,16.54,16.6,16.6,-2.30%,2089340
+2021/5/21,16.97,17.065,16.92,17,17,2.41%,1168199
+2021/5/24,17.22,17.5,17.17,17.46,17.46,2.71%,729566
+2021/5/25,17.43,17.522,17.37,17.42,17.42,-0.23%,615540
+2021/5/26,17.36,17.57,17.34,17.54,17.54,0.69%,469707
+2021/5/27,17.5,17.67,17.46,17.64,17.64,0.57%,537684
+2021/5/28,17.73,17.78,17.51,17.61,17.61,-0.17%,531435
+2021/6/1,18.07,18.21,17.85,17.99,17.99,2.16%,937056
+2021/6/2,18.08,18.23,18.01,18.19,18.19,1.11%,610757
+2021/6/3,18.27,18.3,18.04,18.21,18.21,0.11%,471877
+2021/6/4,18.39,18.41,18.22,18.28,18.28,0.38%,748314
+2021/6/7,18.29,18.35,18.18,18.24,18.24,-0.22%,449068
+2021/6/8,18.15,18.47,18.05,18.47,18.47,1.26%,590516
+2021/6/9,18.52,18.59,18.33,18.36,18.36,-0.60%,574367
+2021/6/10,18.54,18.6,18.11,18.47,18.47,0.60%,1169401
+2021/6/11,18.5,18.64,18.5,18.52,18.52,0.27%,566982
+2021/6/14,18.69,18.75,18.56,18.64,18.64,0.65%,427539
+2021/6/15,18.78,18.93,18.765,18.92,18.92,1.50%,608739
+2021/6/16,18.91,19.12,18.88,18.89,18.89,-0.16%,618043
+2021/6/17,18.95,18.975,18.37,18.63,18.63,-1.38%,1192053
+2021/6/18,18.52,18.81,18.515,18.72,18.72,0.48%,567464
+2021/6/21,18.74,19.12,18.72,19.11,19.11,2.08%,1261705
+2021/6/22,19.1,19.18,19.04,19.11,19.11,0.00%,500843
+2021/6/23,19.34,19.4,19.2,19.25,19.25,0.73%,521647
+2021/6/24,19.12,19.3,19.1,19.28,19.28,0.16%,339186
+2021/6/25,19.34,19.435,19.13,19.41,19.41,0.67%,619333
+2021/6/28,19.33,19.34,19.06,19.12,19.12,-1.49%,560444
+2021/6/29,19.25,19.325,19.1,19.24,19.24,0.63%,296512
+2021/6/30,19.26,19.42,19.158,19.25,19.25,0.05%,454049
+2021/7/1,19.72,19.78,19.42,19.47,19.47,1.14%,1126815
+2021/7/2,19.5,19.7,19.4,19.65,19.65,0.92%,478658
+2021/7/6,19.59,19.63,19.115,19.3,19.3,-1.78%,1771326
+2021/7/7,19.28,19.38,18.73,18.83,18.83,-2.44%,2243115
+2021/7/8,18.89,19.16,18.74,19.15,19.15,1.70%,614722
+2021/7/9,19.31,19.53,19.31,19.47,19.47,1.67%,467797
+2021/7/12,19.28,19.431,19.17,19.4,19.4,-0.36%,410825
+2021/7/13,19.47,19.74,19.38,19.71,19.71,1.60%,492510
+2021/7/14,19.7,19.72,19.02,19.18,19.18,-2.69%,1176581
+2021/7/15,18.97,19.208,18.86,18.88,18.88,-1.56%,464598
+2021/7/16,19.01,19.05,18.65,18.88,18.88,0.00%,559593
+2021/7/19,18.35,18.36,17.49,17.64,17.64,-6.57%,1714364
+2021/7/20,17.59,17.96,17.38,17.91,17.91,1.53%,749984
+2021/7/21,18.25,18.64,18.25,18.59,18.59,3.80%,676018
+2021/7/22,18.74,19.03,18.62,18.95,18.95,1.94%,403717
+2021/7/23,18.94,19.09,18.91,19.08,19.08,0.69%,218057
+2021/7/26,18.99,19.2,18.93,19.2,19.2,0.63%,242333
+2021/7/27,19.16,19.21,18.99,19.12,19.12,-0.42%,562265
+2021/7/28,19.18,19.26,19.105,19.13,19.13,0.05%,430282
+2021/7/29,19.31,19.512,19.285,19.49,19.49,1.88%,798228
+2021/7/30,19.51,19.642,19.44,19.51,19.51,0.10%,532211
+2021/8/2,19.41,19.44,18.79,18.96,18.96,-2.82%,1338348
+2021/8/3,18.56,18.88,18.48,18.82,18.82,-0.74%,1725219
+2021/8/4,18.38,18.58,18.21,18.22,18.22,-3.19%,1280674
+2021/8/5,18.29,18.57,18.29,18.53,18.53,1.70%,427870
+2021/8/6,18.67,18.69,18.28,18.33,18.33,-1.08%,971208
+2021/8/9,17.89,18.01,17.695,17.97,17.97,-1.96%,912251
+2021/8/10,18.09,18.49,18.09,18.38,18.38,2.28%,443139
+2021/8/11,18.16,18.581,18.05,18.57,18.57,1.03%,431045
+2021/8/12,18.54,18.581,18.36,18.48,18.48,-0.48%,682320
+2021/8/13,18.48,18.52,18.18,18.22,18.22,-1.41%,599549
+2021/8/16,17.86,18.18,17.7,18.08,18.08,-0.77%,642507
+2021/8/17,17.97,18.17,17.88,17.95,17.95,-0.72%,557829
+2021/8/18,18.07,18.09,17.55,17.58,17.58,-2.06%,945363
+2021/8/19,17.19,17.394,17.03,17.36,17.36,-1.25%,1236441
+2021/8/20,17,17.17,16.87,16.87,16.87,-2.82%,424028
+2021/8/23,17.59,17.888,17.59,17.81,17.81,5.57%,511224
+2021/8/24,18.14,18.44,18.12,18.4,18.4,3.31%,419846
+2021/8/25,18.43,18.66,18.33,18.6,18.6,1.09%,855289
+2021/8/26,18.41,18.57,18.23,18.44,18.44,-0.86%,706424
+2021/8/27,18.6,18.74,18.6,18.72,18.72,1.52%,420006
+2021/8/30,18.74,18.9,18.63,18.84,18.84,0.64%,355238
+2021/8/31,18.75,18.85,18.67,18.69,18.69,-0.80%,376417
+2021/9/1,18.44,18.72,18.39,18.62,18.62,-0.37%,791111
+2021/9/2,19.01,19.18,18.98,19.01,19.01,2.09%,800105
+2021/9/3,19.06,19.158,18.915,18.95,18.95,-0.32%,493245
+2021/9/7,18.7,18.86,18.62,18.68,18.68,-1.42%,527585
+2021/9/8,19.03,19.03,18.85,18.97,18.97,1.55%,408728
+2021/9/9,18.69,19.04,18.52,18.61,18.61,-1.90%,702256
+2021/9/10,19.09,19.099,18.96,19.01,19.01,2.15%,544781
+2021/9/13,19.22,19.3,19.115,19.24,19.24,1.21%,461981
+2021/9/14,19.36,19.361,19.09,19.21,19.21,-0.16%,894744
+2021/9/15,19.64,19.875,19.64,19.71,19.71,2.60%,1351855
+2021/9/16,19.66,19.805,19.45,19.75,19.75,0.20%,894451
+2021/9/17,19.59,19.7,19.49,19.67,19.67,-0.41%,441040
+2021/9/20,19.43,19.52,19.18,19.42,19.42,-1.27%,672479
+2021/9/21,19.45,19.47,19.14,19.45,19.45,0.15%,404963
+2021/9/22,19.72,19.9,19.66,19.8,19.8,1.80%,663639
+2021/9/23,19.9,20.19,19.89,20.15,20.15,1.77%,632076
+2021/9/24,20.13,20.415,20.13,20.35,20.35,0.99%,283452
+2021/9/27,20.75,20.84,20.688,20.76,20.76,2.01%,496183
+2021/9/28,20.96,20.98,20.48,20.51,20.51,-1.20%,926212
+2021/9/29,20.54,20.76,20.45,20.5,20.5,-0.05%,434956
+2021/9/30,20.3,20.915,20.19,20.64,20.64,0.68%,1278419
+2021/10/1,20.67,20.94,20.55,20.89,20.89,1.21%,605850
+2021/10/4,21.25,21.62,21.25,21.43,21.43,2.58%,1103201
+2021/10/5,21.76,21.91,21.71,21.86,21.86,2.01%,762432
+2021/10/6,21.53,21.54,21.256,21.31,21.31,-2.52%,1019055
+2021/10/7,21.31,21.755,21.19,21.75,21.75,2.06%,1059098
+2021/10/8,21.88,21.995,21.61,21.75,21.75,0.00%,631941
+2021/10/11,22.11,22.22,22.02,22.02,22.02,1.24%,584340
+2021/10/12,22.08,22.21,21.91,21.97,21.97,-0.23%,608693
+2021/10/13,21.79,22.05,21.69,21.95,21.95,-0.09%,244352
+2021/10/14,22.17,22.21,21.95,22.18,22.18,1.05%,513196
+2021/10/15,22.37,22.42,22.21,22.35,22.35,0.77%,506941
+2021/10/18,22.55,22.62,22.15,22.18,22.18,-0.76%,411451
+2021/10/19,22.15,22.505,22.08,22.4,22.4,0.99%,455213
+2021/10/20,22.24,22.645,22.17,22.62,22.62,0.98%,403498
+2021/10/21,22.4,22.5,21.98,22.34,22.34,-1.24%,573618
+2021/10/22,22.46,22.57,22.28,22.57,22.57,1.03%,412603
+2021/10/25,22.72,22.79,22.54,22.57,22.57,0.00%,361842
+2021/10/26,22.63,22.78,22.57,22.76,22.76,0.84%,378825
+2021/10/27,22.44,22.618,22.16,22.16,22.16,-2.64%,788856
+2021/10/28,22.11,22.32,21.945,22.3,22.3,0.63%,647862
+2021/10/29,22.14,22.31,22,22.25,22.25,-0.22%,734730
+2021/11/1,22.57,22.61,22.42,22.47,22.47,0.99%,417460
+2021/11/2,22.34,22.53,22.27,22.47,22.47,0.00%,403198
+2021/11/3,21.94,22.08,21.559,21.58,21.58,-3.96%,2020917
+2021/11/4,22.35,22.41,21.32,21.43,21.43,-0.70%,2708023
+2021/11/5,21.66,22.085,21.47,21.98,21.98,2.57%,1315873
+2021/11/8,22.04,22.24,22.03,22.22,22.22,1.09%,451804
+2021/11/9,22.25,22.57,22.19,22.54,22.54,1.44%,547837
+2021/11/10,22.53,22.6,21.82,21.95,21.95,-2.62%,1012125
+2021/11/11,22.03,22.14,21.78,21.92,21.92,-0.14%,923810
+2021/11/12,21.79,21.96,21.69,21.8,21.8,-0.55%,685429
+2021/11/15,21.51,21.81,21.43,21.79,21.79,-0.05%,482635
+2021/11/16,21.76,22.01,21.66,21.9,21.9,0.50%,658368
+2021/11/17,21.78,21.79,21.2,21.4,21.4,-2.28%,897821
+2021/11/18,21.48,21.62,21.29,21.55,21.55,0.70%,540750
+2021/11/19,21.29,21.29,20.78,20.87,20.87,-3.16%,1620159
+2021/11/22,20.95,21.3,20.93,21.1,21.1,1.10%,1167202
+2021/11/23,21.48,21.9,21.48,21.88,21.88,3.70%,1549794
+2021/11/24,21.71,21.94,21.7,21.72,21.72,-0.73%,558728
+2021/11/26,20.43,20.43,19.07,19.43,19.43,-10.54%,2571388
+2021/11/29,20.28,20.34,19.38,19.54,19.54,0.57%,1265841
+2021/11/30,18.94,19.15,18.13,18.7,18.7,-4.30%,3491800
+2021/12/1,19.18,19.33,18.3,18.37,18.37,-1.76%,2438599
+2021/12/2,18.17,18.9,18.02,18.79,18.79,2.29%,2774769
+2021/12/3,19.41,19.48,18.59,18.75,18.75,-0.21%,1028607
+2021/12/6,19.18,19.79,19.08,19.73,19.73,5.23%,1305622
+2021/12/7,20.01,20.46,20.01,20.08,20.08,1.77%,1402665
+2021/12/8,20.18,20.48,20.15,20.4,20.4,1.59%,1750425
+2021/12/9,20.17,20.23,19.83,19.84,19.84,-2.75%,847389
+2021/12/10,20.12,20.25,19.96,20.23,20.23,1.97%,811231
+2021/12/13,20.02,20.24,19.92,19.96,19.96,-1.33%,955160
+2021/12/14,19.67,19.82,19.477,19.69,19.69,-1.35%,1125170
+2021/12/15,19.62,20.01,19.49,19.98,19.98,1.47%,1354895
+2021/12/16,19.98,20.28,19.86,20.06,20.06,0.40%,1308755
+2021/12/17,19.84,19.88,19.5,19.65,19.65,-2.04%,993691
+2021/12/20,19,19.325,18.6,19.3,19.3,-1.78%,1195013
+2021/12/21,19.65,19.92,19.54,19.92,19.92,3.21%,800196
+2021/12/22,19.87,20.27,19.82,20.26,20.26,1.71%,694438
+2021/12/23,20.26,20.61,20.21,20.57,20.57,1.53%,937844
+2021/12/27,20.51,21.1,20.43,21.02,21.02,2.19%,519569
+2021/12/28,21.15,21.26,21.06,21.11,21.11,0.43%,494644
+2021/12/29,21.06,21.47,20.96,21.24,21.24,0.62%,1040607
+2021/12/30,21.32,21.47,21.19,21.2,21.2,-0.19%,674372
+2021/12/31,21.17,21.24,20.8,20.91,20.91,-1.37%,686552
+2022/1/3,20.82,21.26,20.8,21.16,21.16,1.20%,1006346
+2022/1/4,21.34,21.62,21.33,21.45,21.45,1.37%,948708
+2022/1/5,21.75,21.855,21.47,21.48,21.48,0.14%,880248
+2022/1/6,22.11,22.195,21.913,21.97,21.97,2.28%,1179484
+2022/1/7,22.02,22.07,21.85,21.96,21.96,-0.05%,1032941
+2022/1/10,21.89,21.95,21.59,21.71,21.71,-1.14%,1115180
+2022/1/11,22,22.52,21.86,22.45,22.45,3.41%,1170534
+2022/1/12,22.57,22.855,22.56,22.7,22.7,1.11%,845747
+2022/1/13,22.79,22.82,22.47,22.49,22.49,-0.93%,863238
+2022/1/14,22.83,23.19,22.82,23.17,23.17,3.02%,936006
+2022/1/18,23.33,23.603,23.24,23.57,23.57,1.73%,842165
+2022/1/19,23.68,23.9,23.55,23.59,23.59,0.08%,936588
+2022/1/20,23.65,23.998,23.41,23.42,23.42,-0.72%,859420
+2022/1/21,23.53,23.65,23.25,23.5,23.5,0.34%,876645
+2022/1/24,23.18,23.29,22.78,23.25,23.25,-1.06%,1636200
+2022/1/25,23.19,23.62,23.16,23.55,23.55,1.29%,881352
+2022/1/26,23.84,24.145,23.745,23.83,23.83,1.19%,1276535
+2022/1/27,24.22,24.23,23.755,23.93,23.93,0.42%,1177881
+2022/1/28,24.27,24.41,23.85,24.05,24.05,0.50%,1231919
+2022/1/31,24.15,24.21,23.83,24.2,24.2,0.62%,827160
+2022/2/1,23.97,24.33,23.86,24.19,24.19,-0.04%,927466
+2022/2/2,24.25,24.29,23.88,24.22,24.22,0.12%,1427542
+2022/2/3,24.06,24.67,23.98,24.6,24.6,1.57%,1073095
+2022/2/4,25.08,25.34,25.08,25.2,25.2,2.44%,990500
+2022/2/7,25.07,25.25,25.03,25.07,25.07,-0.52%,841245
+2022/2/8,24.68,24.7,24.32,24.62,24.62,-1.79%,1155178
+2022/2/9,24.67,24.9,24.574,24.82,24.82,0.81%,889315
+2022/2/10,24.74,25.165,24.59,24.72,24.72,-0.40%,1082109
+2022/2/11,24.97,25.86,24.945,25.69,25.69,3.92%,2734378
+2022/2/14,25.35,26.16,25.28,25.96,25.96,1.05%,2193890
+2022/2/15,25.19,25.26,24.89,25.19,25.19,-2.97%,1974473
+2022/2/16,25.57,25.91,24.83,24.85,24.85,-1.35%,2196949
+2022/2/17,24.95,25.29,24.9,25.13,25.13,1.13%,1644101
+2022/2/18,24.67,25.43,24.582,25.32,25.32,0.76%,1994989
+2022/2/22,26.31,26.33,25.72,25.83,25.83,2.01%,2382400
+2022/2/23,25.97,26.49,25.84,26.05,26.05,0.85%,2176955
+2022/2/24,27.91,27.92,26.05,26.51,26.51,1.77%,6825629
+2022/2/25,26.12,26.335,25.675,26.28,26.28,-0.87%,3506247
+2022/2/28,27.02,27.42,26.85,27.16,27.16,3.35%,3067470
+2022/3/1,28.66,29.76,28.515,29.37,29.37,8.14%,7057693
+2022/3/2,30.92,31.855,29.645,31.6,31.6,7.59%,7681732
+2022/3/3,31.08,31.74,30.5,30.67,30.67,-2.94%,7468859
+2022/3/4,31.72,32.925,31.28,32.77,32.77,6.85%,6273273
+2022/3/7,33.19,34.803,33.14,34.16,34.16,4.24%,6738385
+2022/3/8,35.9,36.84,34.22,35.7,35.7,4.51%,9235923
+2022/3/9,33.63,34.08,30.01,31.22,31.22,-12.55%,5609417
+2022/3/10,32.27,32.356,30.17,30.42,30.42,-2.56%,4246199
+2022/3/11,30.61,31.205,30.38,31.13,31.13,2.33%,6211043
+2022/3/14,29.72,29.72,28.62,29.31,29.31,-5.85%,6183586
+2022/3/15,27.65,28.29,27.1,27.32,27.32,-6.79%,6391410
+2022/3/16,27.98,28.139,26.8,27.04,27.04,-1.02%,5007097
+2022/3/17,29.1,29.74,28.98,29.47,29.47,8.99%,4489717
+2022/3/18,29.59,29.91,29.32,29.77,29.77,1.02%,2931803
+2022/3/21,31.1,32.2,31.067,32.18,32.18,8.10%,2851538
+2022/3/22,31.81,32.34,31.41,31.83,31.83,-1.09%,2464398
+2022/3/23,33.14,33.685,33.09,33.48,33.48,5.18%,2537439
+2022/3/24,33.48,33.505,32.32,32.62,32.62,-2.57%,2591833
+2022/3/25,32.37,33.5,32.12,33.15,33.15,1.62%,4096545
+2022/3/28,31.41,31.93,30.22,30.39,30.39,-8.33%,4147512
+2022/3/29,29.37,31.009,29.27,30.94,30.94,1.81%,2950381
+2022/3/30,31.69,31.99,31.33,31.54,31.54,1.94%,1881810
+2022/3/31,30.58,31.01,29.65,29.93,29.93,-5.10%,2671859
+2022/4/1,29.62,30.2,29.58,29.79,29.79,-0.47%,1970830
+2022/4/4,30.61,30.94,30.15,30.71,30.71,3.09%,1983602
+2022/4/5,30.85,31.01,29.79,29.89,29.89,-2.67%,2278119
+2022/4/6,30.42,30.55,28.66,29.05,29.05,-2.81%,3653086
+2022/4/7,29.03,29.26,28.05,28.85,28.85,-0.69%,2292026
+2022/4/8,28.63,29.42,28.47,29.21,29.21,1.25%,1978548
+2022/4/11,28.18,28.52,27.93,28.22,28.22,-3.39%,1065775
+2022/4/12,29.51,30.07,29.51,29.82,29.82,5.67%,1559568
+2022/4/13,30.43,31.04,29.98,31.01,31.01,3.99%,1397966
+2022/4/14,30.63,32,30.555,31.7,31.7,2.23%,1724228
+2022/4/18,32.2,32.71,31.97,32.22,32.22,1.64%,1228399
+2022/4/19,31.22,31.22,30.46,30.62,30.62,-4.97%,1886186
+2022/4/20,30.793,30.9,29.89,30.6,30.6,-0.07%,1936022
+2022/4/21,30.97,31.32,30.49,30.93,30.93,1.08%,1659661
+2022/4/22,30.48,30.69,30.24,30.24,30.24,-2.23%,621552
+2022/4/25,28.71,29.55,28.44,29.43,29.43,-2.68%,1651488
+2022/4/26,29.72,30.31,29.33,30.1,30.1,2.28%,2990679
+2022/4/27,29.61,30.18,29.51,30.07,30.07,-0.10%,2791291
+2022/4/28,30.07,30.85,29.91,30.77,30.77,2.33%,1270222
+2022/4/29,31.16,31.53,30.42,30.55,30.55,-0.71%,1858503
+2022/5/2,29.81,31.05,29.59,31.03,31.03,1.57%,1286550
+2022/5/3,30.38,30.77,29.98,30.2,30.2,-2.67%,881096
+2022/5/4,31.29,31.79,30.97,31.64,31.64,4.77%,1387291
+2022/5/5,32.47,32.54,31.29,31.77,31.77,0.41%,1776665
+2022/5/6,32.3,32.51,31.8,32.41,32.41,2.01%,1776436
+2022/5/9,31.46,31.53,30.07,30.14,30.14,-7.00%,2283156
+2022/5/10,30.35,30.46,29.14,29.26,29.26,-2.92%,2618042
+2022/5/11,30.49,31.02,30.38,30.66,30.66,4.78%,2412248
+2022/5/12,30.7,31.13,30.49,30.99,30.99,1.08%,1697446
+2022/5/13,31.56,31.98,31.35,31.95,31.95,3.10%,920479
+2022/5/16,31.78,32.87,31.73,32.77,32.77,2.57%,1025865
+2022/5/17,32.79,33.03,31.82,31.92,31.92,-2.59%,1103366
+2022/5/18,32.3,32.3,31.03,31.29,31.29,-1.97%,1000979
+2022/5/19,30.95,32.14,30.89,31.86,31.86,1.82%,610134
+2022/5/20,32.11,32.35,31.69,32.28,32.28,1.32%,440776
+2022/5/23,32.16,32.46,31.965,32.39,32.39,0.34%,652503
+2022/5/24,32.43,32.71,32.18,32.41,32.41,0.06%,485586
+2022/5/25,32.54,32.7,32.21,32.59,32.59,0.56%,290154
+2022/5/26,32.77,33.535,32.77,33.32,33.32,2.24%,561301
+2022/5/27,33.32,33.83,33.21,33.77,33.77,1.35%,389965
+2022/5/31,34.99,35.12,33.67,33.94,33.94,0.50%,1870284
+2022/6/1,34.45,34.65,33.86,33.89,33.89,-0.15%,1148337
+2022/6/2,33.98,34.55,33.78,34.48,34.48,1.74%,921385
+2022/6/3,34.41,35.49,34.33,35.43,35.43,2.76%,831897
+2022/6/6,35.25,35.27,34.71,34.88,34.88,-1.55%,606519
+2022/6/7,34.88,35.456,34.64,35.39,35.39,1.46%,914366
+2022/6/8,35.55,36.35,35.37,36.29,36.29,2.54%,1024117
+2022/6/9,35.96,36.19,35.831,35.94,35.94,-0.96%,360419
+2022/6/10,35.73,35.91,35.03,35.62,35.62,-0.89%,619055
+2022/6/13,35.36,36.12,34.76,35.74,35.74,0.34%,947424
+2022/6/14,36.19,36.57,34.75,35.26,35.26,-1.34%,1122211
+2022/6/15,35.17,35.43,34.41,34.67,34.67,-1.67%,1216320
+2022/6/16,34.32,35.14,33.78,34.83,34.83,0.46%,1240978
+2022/6/17,34.38,34.47,32.65,33.12,33.12,-4.91%,2732261
+2022/6/21,33.68,33.95,33.31,33.45,33.45,1.00%,843946
+2022/6/22,31.46,32.85,31.28,32.27,32.27,-3.53%,892522
+2022/6/23,32.62,32.75,31.73,31.76,31.76,-1.58%,794266
+2022/6/24,32.22,33,32.04,32.65,32.65,2.80%,1065523
+2022/6/27,32.73,33.52,32.38,33.29,33.29,1.96%,750326
+2022/6/28,33.73,34.19,33.52,34.07,34.07,2.34%,960957
+2022/6/29,34.58,34.83,33.48,33.48,33.48,-1.73%,1039773
+2022/6/30,33.23,33.35,32.43,32.74,32.74,-2.21%,823082
+2022/7/1,33.45,33.7,32.93,33.34,33.34,1.83%,428868
+2022/7/5,32.49,32.49,30.31,30.82,30.82,-7.56%,2222072
+2022/7/6,30.45,30.74,29.53,30.12,30.12,-2.27%,1203043
+2022/7/7,31.33,31.86,31.205,31.21,31.21,3.62%,792886
+2022/7/8,31.91,32.19,31.33,32.04,32.04,2.66%,480479
+2022/7/11,31.72,32.16,31.28,31.92,31.92,-0.37%,647269
+2022/7/12,30.63,30.82,29.65,29.71,29.71,-6.92%,899943
+2022/7/13,29.72,30.31,29.45,29.73,29.73,0.07%,707286
+2022/7/14,28.92,30.01,28.32,29.84,29.84,0.37%,956861
+2022/7/15,30.46,30.66,30.01,30.27,30.27,1.44%,590453
+2022/7/18,31.65,31.89,31.54,31.71,31.71,4.76%,391203
+2022/7/19,31.38,32.211,31.38,32.15,32.15,1.39%,259991
+2022/7/20,31.76,32.17,31.51,31.93,31.93,-0.68%,196140
+2022/7/21,30.92,31.37,30.78,31.08,31.08,-2.66%,448291
+2022/7/22,30.91,31.48,30.69,30.7,30.7,-1.22%,390521
+2022/7/25,31.14,31.38,30.8,31.31,31.31,1.99%,361014
+2022/7/26,31.77,31.87,30.98,31,31,-0.99%,276388
+2022/7/27,31.5,32.15,31.16,32.05,32.05,3.39%,475804
+2022/7/28,32.28,32.33,31.56,31.96,31.96,-0.28%,484253
+2022/7/29,32.82,33.29,32.36,32.38,32.38,1.31%,331517
+2022/8/1,31.24,31.54,31,31.16,31.16,-3.77%,565867
+2022/8/2,31.44,32,31.22,31.32,31.32,0.51%,371084
+2022/8/3,31.45,31.58,30.16,30.27,30.27,-3.35%,685108
+2022/8/4,29.89,30.1,29.16,29.36,29.36,-3.01%,1041585
+2022/8/5,29.02,30.14,29.02,29.49,29.49,0.44%,269623
+2022/8/8,29.52,30.25,29.49,30.16,30.16,2.27%,208383
+2022/8/9,30.42,30.74,29.87,30.13,30.13,-0.10%,167438
+2022/8/10,30.01,30.64,29.28,30.32,30.32,0.63%,376819
+2022/8/11,30.86,31.31,30.56,31.07,31.07,2.47%,333874
+2022/8/12,30.72,30.8,30.31,30.66,30.66,-1.32%,223528
+2022/8/15,29.14,29.82,29.09,29.58,29.58,-3.52%,416729
+2022/8/16,29.47,29.91,28.69,28.85,28.85,-2.47%,579440
+2022/8/17,28.95,29.51,28.74,29.17,29.17,1.11%,299313
+2022/8/18,29.83,30.44,29.8,30.2,30.2,3.53%,351347
+2022/8/19,30.09,30.6,30.01,30.07,30.07,-0.43%,175089
+2022/8/22,29.54,30.3,28.98,30.28,30.28,0.70%,494750
+2022/8/23,30.73,31.32,30.73,31.21,31.21,3.07%,243032
+2022/8/24,31.32,31.74,30.97,31.72,31.72,1.63%,215922
+2022/8/25,31.93,31.95,30.97,31.23,31.23,-1.54%,150950
+2022/8/26,30.87,31.27,30.55,31.12,31.12,-0.35%,221769
+2022/8/29,31.59,32.52,31.49,32.39,32.39,4.08%,579697
+2022/8/30,31.52,31.55,30.48,30.98,30.98,-4.35%,595455
+2022/8/31,30.23,30.74,29.94,29.96,29.96,-3.29%,482721
+2022/9/1,29.52,29.76,28.95,29,29,-3.20%,329357
+2022/9/2,29.92,29.96,29.27,29.3,29.3,1.03%,339400
+2022/9/6,29.67,29.69,29.09,29.16,29.16,-0.48%,273091
+2022/9/7,28.3,28.51,27.66,27.67,27.67,-5.11%,611837
+2022/9/8,28.08,28.32,27.68,27.91,27.91,0.87%,296159
+2022/9/9,28.83,29.34,28.75,29.16,29.16,4.48%,321364
+2022/9/12,29.8,30.01,29.5,29.65,29.65,1.68%,229627
+2022/9/13,29.55,29.76,28.75,29.47,29.47,-0.61%,316550
+2022/9/14,29.74,30.2,29.55,29.74,29.74,0.92%,615638
+2022/9/15,29.12,29.13,28.41,28.68,28.68,-3.56%,612410
+2022/9/16,29.02,29.23,28.67,28.89,28.89,0.73%,413239
+2022/9/19,28.03,29.03,27.99,28.96,28.96,0.24%,173894
+2022/9/20,28.77,28.79,28.35,28.65,28.65,-1.07%,1133112
+2022/9/21,29.19,29.23,28.25,28.48,28.48,-0.59%,299265
+2022/9/22,29.16,29.31,28.47,28.59,28.59,0.39%,174816
+2022/9/23,27.43,27.43,27.05,27.29,27.29,-4.55%,700204
+2022/9/26,27.25,27.65,26.43,26.48,26.48,-2.97%,380630
+2022/9/27,26.96,27.44,26.8,27.14,27.14,2.49%,382957
+2022/9/28,27.42,28.22,27.27,28.14,28.14,3.68%,475881
+2022/9/29,28.23,28.35,27.75,27.95,27.95,-0.68%,370894
+2022/9/30,27.53,27.8,27.21,27.32,27.32,-2.25%,397845
+2022/10/3,28.65,28.73,28.03,28.39,28.39,3.92%,419815
+2022/10/4,29.25,29.56,29,29.34,29.34,3.35%,521752
+2022/10/5,29.67,30.07,29.07,29.96,29.96,2.11%,1013619
+2022/10/6,29.88,30.41,29.83,30.4,30.4,1.47%,722588
+2022/10/7,30.56,31.55,30.55,31.3,31.3,2.96%,950083
+2022/10/10,31.31,31.57,30.63,30.66,30.66,-2.04%,350217
+2022/10/11,30.23,30.44,29.81,29.96,29.96,-2.28%,603456
+2022/10/12,29.86,29.89,29.35,29.59,29.59,-1.23%,364878
+2022/10/13,29.42,30.37,29.37,30.3,30.3,2.40%,486458
+2022/10/14,29.8,29.91,29.24,29.38,29.38,-3.04%,383188
+2022/10/17,29.73,29.83,29.18,29.34,29.34,-0.14%,233646
+2022/10/18,29.08,29.19,28.44,28.87,28.87,-1.60%,427135
+2022/10/19,28.97,29.64,28.88,29.44,29.44,1.97%,695869
+2022/10/20,29.91,30.22,29.38,29.59,29.59,0.51%,278785
+2022/10/21,29.59,29.91,29.37,29.8,29.8,0.71%,218724
+2022/10/24,29.75,30.11,29.58,29.81,29.81,0.03%,213064
+2022/10/25,29.85,30.17,29.72,29.75,29.75,-0.20%,307062
+2022/10/26,30.05,30.74,30.05,30.68,30.68,3.13%,335077
+2022/10/27,30.95,31.09,30.735,30.99,30.99,1.01%,255476
+2022/10/28,30.61,30.86,30.35,30.67,30.67,-1.03%,207280
+2022/10/31,30.13,30.55,29.85,30.19,30.19,-1.57%,396185
+2022/11/1,31.07,31.11,30.66,30.88,30.88,2.29%,349116
+2022/11/2,30.86,31.48,30.71,31.19,31.19,1.00%,444931
+2022/11/3,30.82,31.16,30.75,30.86,30.86,-1.06%,414389
+2022/11/4,32.07,32.26,31.64,32.21,32.21,4.37%,383797
+2022/11/7,32.19,32.49,31.9,32.04,32.04,-0.53%,261895
+2022/11/8,31.96,32.02,31.085,31.21,31.21,-2.59%,259612
+2022/11/9,30.69,30.73,30.15,30.17,30.17,-3.33%,490326
+2022/11/10,30.27,30.8,30.09,30.54,30.54,1.23%,296547
+2022/11/11,31.38,31.63,31.06,31.32,31.32,2.55%,565503
+2022/11/14,30.97,31.39,30.21,30.21,30.21,-3.54%,256254
+2022/11/15,30.21,31.27,29.97,30.63,30.63,1.39%,389821
+2022/11/16,30.21,30.39,29.95,30.24,30.24,-1.27%,347397
+2022/11/17,29.97,30.05,29.26,29.4,29.4,-2.78%,892866
+2022/11/18,28.27,28.83,28.17,28.81,28.81,-2.01%,1273999
+2022/11/21,27.73,28.79,27.1,28.66,28.66,-0.52%,1506174
+2022/11/22,29.02,29.38,28.85,28.96,28.96,1.05%,307908
+2022/11/23,28.03,28.18,27.67,27.85,27.85,-3.83%,653665
+2022/11/25,28.19,28.3,27.682,27.74,27.74,-0.39%,199967
+2022/11/28,26.96,27.91,26.9,27.54,27.54,-0.72%,501853
+2022/11/29,28.277,28.508,27.6,27.89,27.89,1.27%,537150
+2022/11/30,28.65,28.805,28.46,28.67,28.67,2.80%,544371
+2022/12/1,29.27,29.45,28.58,28.64,28.64,-0.10%,688976
+2022/12/2,28.68,28.86,28.08,28.28,28.28,-1.26%,167191
+2022/12/5,28.97,29.04,27.25,27.38,27.38,-3.18%,381568
+2022/12/6,27.07,27.21,25.97,26.22,26.22,-4.24%,1194665
+2022/12/7,26.37,26.51,25.39,25.56,25.56,-2.52%,820819
+2022/12/8,25.86,25.88,24.98,25.09,25.09,-1.84%,443716
+2022/12/9,25.24,25.52,24.8,25.25,25.25,0.64%,292250
+2022/12/12,25.27,25.91,25.24,25.81,25.81,2.22%,374036
+2022/12/13,26.21,26.81,26.21,26.6,26.6,3.06%,881597
+2022/12/14,27.01,27.44,26.685,27.34,27.34,2.78%,444102
+2022/12/15,27.2,27.229,26.7,26.85,26.85,-1.79%,243232
+2022/12/16,26,26.45,25.89,26.12,26.12,-2.72%,489336
+2022/12/19,26.52,26.69,26.11,26.52,26.52,1.53%,263368
+2022/12/20,26.42,26.65,25.95,26.43,26.43,-0.34%,384734
+2022/12/21,27.01,27.26,26.92,27.2,27.2,2.91%,400167
+2022/12/22,27.41,27.47,26.74,27.02,27.02,-0.66%,444273
+2022/12/23,27.5,27.84,27.46,27.82,27.82,2.96%,297582
+2022/12/27,27.88,28.31,27.76,27.91,27.91,0.32%,642279
+2022/12/28,27.8,27.81,27.13,27.5,27.5,-1.47%,847229
+2022/12/29,27.13,27.53,27.02,27.52,27.52,0.07%,246049
+2022/12/30,27.52,28.31,27.52,28.28,28.28,2.76%,316254
+2023/1/3,27.71,28.1,26.92,27.13,27.13,-4.07%,593480
+2023/1/4,26.22,26.225,25.58,25.69,25.69,-5.31%,547265
+2023/1/5,25.74,26.24,25.59,25.88,25.88,0.74%,234466
+2023/1/6,26.35,26.45,25.7,25.82,25.82,-0.23%,197097
+2023/1/9,26.48,26.78,26.14,26.24,26.24,1.63%,206222
+2023/1/10,26.41,26.63,26.025,26.31,26.31,0.27%,171414
+2023/1/11,26.92,27.32,26.65,27.28,27.28,3.69%,431210
+2023/1/12,27.74,27.87,27.48,27.63,27.63,1.28%,128393
+2023/1/13,27.88,28.14,27.75,28.11,28.11,1.74%,237409
+2023/1/17,28.4,28.6,27.955,28.54,28.54,1.53%,296081
+2023/1/18,28.82,28.95,27.88,27.93,27.93,-2.14%,813563
+2023/1/19,28.23,28.59,28.03,28.4,28.4,1.68%,238511
+2023/1/20,28.56,28.9,28.2,28.87,28.87,1.65%,301692
+2023/1/23,29.07,29.29,28.92,28.95,28.95,0.28%,355983
+2023/1/24,29.03,29.06,28.3,28.38,28.38,-1.97%,248287
+2023/1/25,28.38,28.64,28.13,28.45,28.45,0.25%,105784
+2023/1/26,28.92,28.94,28.44,28.73,28.73,0.98%,85380
+2023/1/27,29.08,29.11,28.15,28.32,28.32,-1.43%,237455
+2023/1/30,28.04,28.46,27.74,27.77,27.77,-1.94%,472963
+2023/1/31,27.66,28.23,27.57,28.16,28.16,1.40%,207715
+2023/2/1,28.06,28.15,27.125,27.4,27.4,-2.70%,275443
+2023/2/2,27.19,27.4,26.75,27.03,27.03,-1.35%,311697
+2023/2/3,27.08,27.72,26.25,26.25,26.25,-2.89%,231547
+2023/2/6,26.6,26.79,26.06,26.79,26.79,2.06%,407111
+2023/2/7,26.88,27.66,26.86,27.63,27.63,3.14%,182889
+2023/2/8,27.85,28.05,27.57,28.03,28.03,1.45%,482135
+2023/2/9,27.68,27.9,27.37,27.72,27.72,-1.11%,264824
+2023/2/10,28.19,28.535,28.18,28.52,28.52,2.89%,223683
+2023/2/13,28.27,28.65,28.17,28.34,28.34,-0.63%,112943
+2023/2/14,27.84,28.32,27.73,28.25,28.25,-0.32%,171408
+2023/2/15,28,28.27,27.66,28.15,28.15,-0.35%,328267
+2023/2/16,28.07,28.281,27.88,27.91,27.91,-0.85%,194868
+2023/2/17,27.1,27.47,26.98,27.35,27.35,-2.01%,168836
+2023/2/21,27.56,27.69,27.24,27.32,27.32,-0.11%,130719
+2023/2/22,27.17,27.29,26.588,26.61,26.61,-2.60%,76338
+2023/2/23,27.11,27.29,26.92,27.2,27.2,2.22%,121517
+2023/2/24,26.92,27.49,26.75,27.48,27.48,1.03%,125950
+2023/2/27,27.34,27.34,26.97,27.16,27.16,-1.16%,101386
+2023/2/28,27.72,27.77,27.531,27.54,27.54,1.40%,117800
+2023/3/1,27.56,27.995,27.46,27.99,27.99,1.63%,251681
+2023/3/2,28.06,28.2,27.88,28.02,28.02,0.11%,138040
+2023/3/3,27.57,28.48,27.53,28.48,28.48,1.64%,346658
+2023/3/6,28.21,28.63,28.13,28.63,28.63,0.53%,268202
+2023/3/7,28.46,28.48,27.45,27.56,27.56,-3.74%,182647
+2023/3/8,27.32,27.6,27.21,27.33,27.33,-0.83%,115363
+2023/3/9,27.68,27.84,26.99,27.04,27.04,-1.06%,263018
+2023/3/10,27.07,27.524,26.99,27.41,27.41,1.37%,501137
+2023/3/13,26.44,27.31,26.26,26.63,26.63,-2.85%,319684
+2023/3/14,26.19,26.69,25.5,25.72,25.72,-3.42%,646410
+2023/3/15,24.68,24.94,23.77,24.63,24.63,-4.24%,1019252
+2023/3/16,24.16,25.05,23.84,24.68,24.68,0.20%,776073
+2023/3/17,24.57,24.57,23.69,24.06,24.06,-2.51%,792728
+2023/3/20,24.09,24.51,23.84,24.49,24.49,1.79%,383545
+2023/3/21,24.75,25.02,24.58,24.99,24.99,2.04%,289080
+2023/3/22,25.04,25.55,24.86,25.17,25.17,0.72%,323871
+2023/3/23,25.47,25.66,24.88,24.91,24.91,-1.03%,584114
+2023/3/24,24.61,24.94,24.43,24.84,24.84,-0.28%,265741
+2023/3/27,25.29,25.98,25.15,25.89,25.89,4.23%,717754
+2023/3/28,25.78,26.21,25.78,26.09,26.09,0.77%,234211
+2023/3/29,26.24,26.33,25.77,25.84,25.84,-0.96%,274701
+2023/3/30,26.07,26.28,25.81,26.16,26.16,1.24%,316796
+2023/3/31,26.36,26.62,26.13,26.58,26.58,1.61%,1004112
+2023/4/3,28.15,28.44,28,28.31,28.31,6.51%,930399
+2023/4/4,28.6,28.6,27.96,28.26,28.26,-0.18%,446378
+2023/4/5,28.31,28.41,28.02,28.28,28.28,0.07%,207783
+2023/4/6,28.33,28.39,28.11,28.33,28.33,0.18%,114410
+2023/4/10,28.28,28.49,28.052,28.09,28.09,-0.85%,100634
+2023/4/11,28.17,28.571,28.11,28.52,28.52,1.53%,174883
+2023/4/12,28.81,29.19,28.78,29.09,29.09,2.00%,281698
+2023/4/13,29.05,29.14,28.72,28.78,28.78,-1.07%,278115
+2023/4/14,28.81,28.98,28.56,28.86,28.86,0.28%,250044
+2023/4/17,28.66,28.72,28.19,28.32,28.32,-1.87%,197979
+2023/4/18,28.32,28.51,28.019,28.27,28.27,-0.18%,137485
+2023/4/19,27.85,27.99,27.56,27.72,27.72,-1.95%,137559
+2023/4/20,27.15,27.29,27,27.05,27.05,-2.42%,206476
+2023/4/21,27.38,27.408,27.15,27.31,27.31,0.96%,53865
+2023/4/24,27.26,27.77,27.18,27.68,27.68,1.35%,137414
+2023/4/25,27.41,27.41,26.91,27.01,27.01,-2.42%,131229
+2023/4/26,26.76,27.03,26,26.07,26.07,-3.48%,285839
+2023/4/27,26.19,26.34,25.96,26.26,26.26,0.73%,195112
+2023/4/28,26.35,27.029,26.24,26.94,26.94,2.59%,177989
+2023/5/1,26.53,26.75,26.25,26.65,26.65,-1.08%,97440
+2023/5/2,26.22,26.22,25.21,25.27,25.27,-5.18%,233361
+2023/5/3,24.56,24.57,24.08,24.15,24.15,-4.43%,996718
+2023/5/4,24.28,24.76,24.02,24.32,24.32,0.70%,974970
+2023/5/5,25.19,25.44,25.15,25.29,25.29,3.99%,607057
+2023/5/8,25.96,26.01,25.67,25.76,25.76,1.86%,299315
+2023/5/9,25.55,26.03,25.24,25.95,25.95,0.74%,514580
+2023/5/10,25.9,25.9,25.43,25.73,25.73,-0.85%,672194
+2023/5/11,25.32,25.49,25.08,25.38,25.38,-1.36%,458474
+2023/5/12,25.37,25.48,24.89,24.94,24.94,-1.73%,328912
+2023/5/15,25.22,25.46,25.08,25.32,25.32,1.52%,603454
+2023/5/16,25.33,25.5,25.05,25.08,25.08,-0.95%,592414
+2023/5/17,25.57,25.99,25.25,25.85,25.85,3.07%,696246
+2023/5/18,25.71,25.72,25.4,25.56,25.56,-1.12%,410221
+2023/5/19,25.8,25.86,25.28,25.53,25.53,-0.12%,159801
+2023/5/22,25.41,25.71,25.33,25.56,25.56,0.12%,417297
+2023/5/23,25.83,26.1,25.77,25.92,25.92,1.41%,434686
+2023/5/24,26.32,26.45,25.94,26.27,26.27,1.35%,635774
+2023/5/25,25.78,25.87,25.31,25.68,25.68,-2.25%,763265
+2023/5/26,26,26.03,25.8,25.99,25.99,1.21%,331780
+2023/5/30,25.17,25.214,24.72,24.96,24.96,-3.96%,879292
+2023/5/31,24.68,24.9,24.39,24.39,24.39,-2.28%,2219533
+2023/6/1,24.37,25.38,24.33,25.04,25.04,2.67%,954172
+2023/6/2,25.67,25.805,25.425,25.76,25.76,2.88%,1209914
+2023/6/5,26.24,26.26,25.78,25.78,25.78,0.08%,590700
+2023/6/6,25.42,25.9,25.4,25.66,25.66,-0.47%,543762
+2023/6/7,25.92,26.19,25.82,25.96,25.96,1.17%,424965
+2023/6/8,26.03,26.05,24.83,25.53,25.53,-1.66%,1979372
+2023/6/9,25.6,25.84,25.23,25.28,25.28,-0.98%,475082
+2023/6/12,24.6,24.67,24.19,24.24,24.24,-4.11%,833399
+2023/6/13,25,25.21,24.97,24.99,24.99,3.09%,407420
+2023/6/14,25.38,25.44,24.67,24.87,24.87,-0.48%,808068
+2023/6/15,25.04,25.66,25.01,25.53,25.53,2.65%,1091993
+2023/6/16,25.56,25.92,25.47,25.85,25.85,1.25%,406623
+2023/6/20,25.62,25.7,25.19,25.67,25.67,-0.70%,405352
+2023/6/21,25.62,26.1,25.59,26.09,26.09,1.64%,377543
+2023/6/22,25.36,25.48,24.94,25.08,25.08,-3.87%,618775
+2023/6/23,24.52,25.07,24.49,25.04,25.04,-0.16%,255327
+2023/6/26,24.97,25.34,24.94,25.18,25.18,0.56%,386395
+2023/6/27,25.01,25.12,24.45,24.52,24.52,-2.62%,891842
+2023/6/28,24.56,25.15,24.34,24.96,24.96,1.79%,643183
+2023/6/29,25.07,25.4,24.88,25.18,25.18,0.88%,519937
+2023/6/30,25.36,25.63,25.27,25.47,25.47,1.15%,715906
+2023/7/3,25.57,25.7,25.31,25.42,25.42,-0.20%,818428
+2023/7/5,25.93,26.02,25.65,25.94,25.94,2.05%,480841
+2023/7/6,25.83,25.95,25.38,25.9,25.9,-0.15%,570728
+2023/7/7,25.81,26.56,25.8,26.48,26.48,2.24%,805671
+2023/7/10,26.37,26.65,26.18,26.34,26.34,-0.53%,532738
+2023/7/11,26.5,26.9,26.44,26.89,26.89,2.09%,447160
+2023/7/12,27.12,27.26,26.96,27.19,27.19,1.12%,424301
+2023/7/13,27.13,27.67,27.04,27.66,27.66,1.73%,762912
+2023/7/14,27.46,27.46,26.97,26.99,26.99,-2.42%,384965
+2023/7/17,26.73,26.91,26.545,26.56,26.56,-1.59%,341447
+2023/7/18,26.62,27.09,26.56,26.99,26.99,1.62%,263257
+2023/7/19,27.2,27.4,26.83,26.91,26.91,-0.30%,250149
+2023/7/20,27.12,27.18,26.66,26.99,26.99,0.30%,287964
+2023/7/21,27.19,27.505,27.06,27.38,27.38,1.44%,266973
+2023/7/24,27.61,28.14,27.48,28.06,28.06,2.48%,365716
+2023/7/25,27.94,28.33,27.88,28.25,28.25,0.68%,224488
+2023/7/26,28.04,28.32,27.97,28.04,28.04,-0.74%,279029
+2023/7/27,28.2,28.55,28.05,28.34,28.34,1.07%,367296
+2023/7/28,28.33,28.69,28.14,28.64,28.64,1.06%,184639
+2023/7/31,28.89,29.07,28.8,29.04,29.04,1.40%,331847
+2023/8/1,28.84,29.01,28.63,28.93,28.93,-0.38%,415210
+2023/8/2,28.82,28.82,28.13,28.37,28.37,-1.94%,661668
+2023/8/3,28.41,29.02,28.4,28.98,28.98,2.15%,692940
+2023/8/4,29.04,29.44,28.94,29.23,29.23,0.86%,328006
+2023/8/7,29.18,29.18,28.92,29.17,29.17,-0.21%,275201
+2023/8/8,28.65,29.35,28.47,29.25,29.25,0.27%,306685
+2023/8/9,29.55,29.8,29.36,29.73,29.73,1.64%,449260
+2023/8/10,29.58,29.75,29.32,29.38,29.38,-1.18%,835563
+2023/8/11,29.4,29.705,29.33,29.49,29.49,0.37%,700807
+2023/8/14,29.3,29.49,29.17,29.35,29.35,-0.47%,336136
+2023/8/15,29.13,29.15,28.69,28.89,28.89,-1.57%,331116
+2023/8/16,28.95,29.04,28.29,28.31,28.31,-2.01%,356487
+2023/8/17,28.78,28.89,28.5,28.52,28.52,0.74%,459078
+2023/8/18,28.615,28.96,28.53,28.86,28.86,1.19%,241668
+2023/8/21,29.12,29.14,28.73,28.76,28.76,-0.35%,172878
+2023/8/22,28.8,28.85,28.59,28.65,28.65,-0.38%,220949
+2023/8/23,28.09,28.53,27.96,28.27,28.27,-1.33%,536385
+2023/8/24,28.08,28.44,27.94,28.32,28.32,0.18%,506554
+2023/8/25,28.79,28.89,28.15,28.8,28.8,1.69%,566490
+2023/8/28,28.73,29,28.61,28.72,28.72,-0.28%,404995
+2023/8/29,28.85,29.09,28.52,29.06,29.06,1.18%,672715
+2023/8/30,29.23,29.33,28.98,29.19,29.19,0.45%,365066
+2023/8/31,29.49,29.75,29.28,29.72,29.72,1.82%,582832
+2023/9/1,30.06,30.44,30.05,30.44,30.44,2.42%,732471
+2023/9/5,30.97,31.245,30.67,30.87,30.87,1.41%,858803
+2023/9/6,30.75,31.22,30.66,31.14,31.14,0.87%,456412
+2023/9/7,30.95,31.09,30.68,30.88,30.88,-0.83%,890430
+2023/9/8,30.98,31.21,30.88,31.03,31.03,0.49%,690702
+2023/9/11,31.31,31.36,30.96,31.07,31.07,0.13%,295182
+2023/9/12,31.45,31.7,31.43,31.62,31.62,1.77%,396255
+2023/9/13,31.68,31.75,31.44,31.61,31.61,-0.03%,357955
+2023/9/14,32,32.23,31.98,32.22,32.22,1.93%,543732
+2023/9/15,31.88,32.32,31.8,32.32,32.32,0.31%,472451
+2023/9/18,32.54,32.575,32.17,32.44,32.44,0.37%,332506
+2023/9/19,32.71,32.746,32.31,32.45,32.45,0.03%,373147
+2023/9/20,32.09,32.48,31.95,31.97,31.97,-1.48%,438371
+2023/9/21,32.36,32.46,32.01,32.01,32.01,0.13%,535588
+2023/9/22,32.42,32.44,31.83,32.05,32.05,0.12%,505110
+2023/9/25,32.05,32.06,31.7,31.99,31.99,-0.19%,391148
+2023/9/26,31.82,32.22,31.78,32.17,32.17,0.56%,405486
+2023/9/27,32.64,32.95,32.58,32.78,32.78,1.90%,841513
+2023/9/28,32.59,32.74,32.26,32.37,32.37,-1.25%,624558
+2023/9/29,32.49,32.51,31.99,32.07,32.07,-0.93%,829492
+2023/10/2,32.24,32.28,31.44,31.5,31.5,-1.78%,533826
+2023/10/3,31.6,31.85,31.39,31.72,31.72,0.70%,1177218
+2023/10/4,30.97,30.971,29.84,29.99,29.99,-5.45%,1139597
+2023/10/5,29.37,29.91,29.18,29.29,29.29,-2.33%,991933
+2023/10/6,29.5,29.56,29.07,29.39,29.39,0.34%,619291
+2023/10/9,30.47,30.755,30.29,30.69,30.69,4.42%,656398
+2023/10/10,30.69,30.69,30.27,30.48,30.48,-0.68%,678417
+2023/10/11,30.23,30.32,29.68,30.06,30.06,-1.38%,823052
+2023/10/12,30.49,30.49,29.78,30.11,30.11,0.17%,613098
+2023/10/13,31.05,31.69,30.85,31.67,31.67,5.18%,476454
+2023/10/16,31.5,31.6,31.18,31.37,31.37,-0.95%,392005
+2023/10/17,31.2,31.53,30.98,31.48,31.48,0.35%,404550
+2023/10/18,31.8,32.02,31.65,31.84,31.84,1.14%,367646
+2023/10/19,31.62,32.525,31.45,32.51,32.51,2.10%,340044
+2023/10/20,32.49,32.64,31.99,32.17,32.17,-1.05%,452912
+2023/10/23,32.02,32.05,31.33,31.54,31.54,-1.96%,707041
+2023/10/24,31.21,31.28,30.56,30.82,30.82,-2.28%,1115790
+2023/10/25,30.87,31.6,30.35,31.46,31.46,2.08%,1749011
+2023/10/26,30.9,31.18,30.73,30.9,30.9,-1.78%,745228
+2023/10/27,31.14,31.64,30.74,31.44,31.44,1.75%,898152
+2023/10/30,31.08,31.2,30.38,30.68,30.68,-2.42%,2089911
+2023/10/31,30.71,30.97,30.02,30.2,30.2,-1.56%,1634146
+2023/11/1,30.78,30.84,29.945,30.08,30.08,-0.40%,1553217
+2023/11/2,30.22,30.825,30.15,30.7,30.7,2.06%,759367
+2023/11/3,30.38,30.8,29.96,30.19,30.19,-1.66%,1329418
+2023/11/6,30.57,30.6,30.15,30.19,30.19,0.00%,415276
+2023/11/7,29.43,29.46,28.88,28.96,28.96,-4.07%,754341
+2023/11/8,28.72,28.88,28.07,28.27,28.27,-2.38%,908931
+2023/11/9,28.5,28.88,28.26,28.3,28.3,0.11%,603139
+2023/11/10,28.71,29.09,28.65,28.9,28.9,2.12%,362927
+2023/11/13,28.94,29.36,28.9,29.35,29.35,1.56%,407258
+2023/11/14,29.48,29.77,29.11,29.25,29.25,-0.34%,487515
+2023/11/15,28.92,29.15,28.65,28.72,28.72,-1.81%,816113
+2023/11/16,28.05,28.095,27.17,27.47,27.47,-4.35%,1182978
+2023/11/17,27.93,28.64,27.93,28.53,28.53,3.86%,882369
+2023/11/20,29.1,29.41,29.02,29.14,29.14,2.14%,393281
+2023/11/21,29.05,29.29,28.93,29.29,29.29,0.51%,435037
+2023/11/22,28.02,29.07,27.85,28.94,28.94,-1.19%,704263
+2023/11/24,28.77,29.11,28.685,28.7,28.7,-0.83%,486078
+2023/11/27,28.52,28.81,28.24,28.39,28.39,-1.08%,641057
+2023/11/28,28.64,29.1,28.51,28.89,28.89,1.76%,513021
+2023/11/29,29.19,29.47,28.67,29.36,29.36,1.63%,1498974
+2023/11/30,29.79,30.01,28.43,28.43,28.43,-3.17%,2402951
+2023/12/1,28.71,28.96,27.98,28.05,28.05,-1.34%,1109697
+2023/12/4,27.82,28.26,27.55,27.8,27.8,-0.89%,900832
+2023/12/5,27.92,28.09,27.41,27.45,27.45,-1.26%,1322079
+2023/12/6,26.89,27,26.35,26.41,26.41,-3.79%,1562850
+2023/12/7,26.72,26.74,26.18,26.47,26.47,0.23%,961554
+2023/12/8,26.84,27.14,26.75,26.95,26.95,1.81%,665178
+2023/12/11,26.95,27.17,26.77,27.07,27.07,0.45%,387125
+2023/12/12,26.34,26.39,25.92,26.09,26.09,-3.62%,615273
+2023/12/13,26.14,26.54,26.1,26.54,26.54,1.72%,493883
+2023/12/14,27.18,27.51,27.18,27.3,27.3,2.86%,1409586
+2023/12/15,27.33,27.4,26.8,27.31,27.31,0.04%,615013
+2023/12/18,28.03,28.28,27.599,27.79,27.79,1.76%,570878
+2023/12/19,27.88,28.32,27.86,28.3,28.3,1.84%,565034
+2023/12/20,28.57,28.62,28.09,28.09,28.09,-0.74%,586392
+2023/12/21,27.85,28.18,27.83,28.13,28.13,0.14%,607948
+2023/12/22,28.36,28.45,27.94,28.01,28.01,-0.43%,627423
+2023/12/26,28.72,28.935,28.59,28.61,28.61,2.14%,597797
+2023/12/27,28.54,28.63,28.18,28.19,28.19,-1.47%,482376
+2023/12/28,27.91,28.12,27.41,27.48,27.48,-2.52%,809616
+2023/12/29,27.66,27.7,27.28,27.31,27.31,-0.62%,525122
+2024/1/2,27.68,27.68,26.89,27,27,-1.14%,1184917
+2024/1/3,27.46,27.96,27.39,27.92,27.92,3.41%,549423
+2024/1/4,27.88,27.96,27.22,27.61,27.61,-1.11%,1002053
+2024/1/5,28.03,28.19,27.85,28.05,28.05,1.59%,566686
+2024/1/8,26.96,27.21,26.775,27.19,27.19,-3.07%,655234
+2024/1/9,27.55,27.79,27.32,27.57,27.57,1.40%,546690
+2024/1/10,27.9,28,27.19,27.3,27.3,-0.98%,769190
+2024/1/11,27.95,28.15,27.47,27.7,27.7,1.47%,645182
+2024/1/12,28.37,28.53,27.76,27.9,27.9,0.72%,640125
+2024/1/16,27.99,28.06,27.64,27.7,27.7,-0.72%,552607
+2024/1/17,27.41,27.82,27.28,27.8,27.8,0.36%,710614
+2024/1/18,27.91,28.23,27.72,28.13,28.13,1.19%,581140
+2024/1/19,28.29,28.395,27.905,28.08,28.08,-0.18%,316307
+2024/1/22,28.16,28.68,28.1,28.46,28.46,1.35%,586276
+2024/1/23,28.29,28.63,28.21,28.41,28.41,-0.18%,256050
+2024/1/24,28.49,28.79,28.38,28.67,28.67,0.92%,639227
+2024/1/25,29,29.42,28.84,29.34,29.34,2.34%,724692
+2024/1/26,29.27,29.82,28.97,29.8,29.8,1.57%,626852
+2024/1/29,29.54,29.54,29.22,29.41,29.41,-1.31%,565739
+2024/1/30,29.34,29.715,29.23,29.58,29.58,0.58%,594576
+2024/1/31,29.45,29.46,28.791,28.85,28.85,-2.47%,1099437
+2024/2/1,29.11,29.25,28.2,28.24,28.24,-2.11%,2426397
+2024/2/2,27.87,27.99,27.58,27.69,27.69,-1.95%,1180049
+2024/2/5,27.84,28.1,27.5,28.01,28.01,1.16%,645945
+2024/2/6,28.17,28.38,28.01,28.25,28.25,0.86%,783309
+2024/2/7,28.31,28.51,28.24,28.5,28.5,0.88%,780137
+2024/2/8,28.89,29.4,28.87,29.36,29.36,3.02%,784951
+2024/2/9,29.48,29.6,29.215,29.41,29.41,0.17%,678354
+2024/2/12,29.3,29.51,29.28,29.49,29.49,0.27%,403839
+2024/2/13,29.66,29.89,29.45,29.69,29.69,0.68%,555765
+2024/2/14,29.87,30.03,29.24,29.3,29.3,-1.31%,701883
+2024/2/15,29.37,29.91,29.37,29.78,29.78,1.64%,482629
+2024/2/16,29.79,30.05,29.64,29.93,29.93,0.50%,620591
+2024/2/20,29.95,29.95,29.48,29.63,29.63,-1.00%,494857
+2024/2/21,29.55,29.84,29.52,29.84,29.84,0.71%,458589
+2024/2/22,29.71,30.09,29.69,29.97,29.97,0.44%,399101
+2024/2/23,29.47,29.63,29.28,29.36,29.36,-2.04%,593824
+2024/2/26,29.26,29.82,29.22,29.67,29.67,1.06%,367352
+2024/2/27,29.75,30.05,29.74,29.93,29.93,0.88%,1042789
+2024/2/28,30.09,30.19,29.68,29.81,29.81,-0.40%,669549
+2024/2/29,29.83,30.08,29.68,29.73,29.73,-0.27%,624167
+2024/3/1,30.2,30.64,30.15,30.29,30.29,1.88%,444738
+2024/3/4,30.52,30.54,30.015,30.1,30.1,-0.63%,457933
+2024/3/5,29.95,30.22,29.74,29.83,29.83,-0.90%,1037185
+2024/3/6,30.19,30.55,30.09,30.12,30.12,0.97%,386369
+2024/3/7,29.87,30.34,29.84,30.12,30.12,0.00%,492277
+2024/3/8,30.09,30.11,29.71,29.8,29.8,-1.06%,423255
+2024/3/11,29.69,30.09,29.49,29.97,29.97,0.57%,474255
+2024/3/12,29.9,30.13,29.75,29.87,29.87,-0.33%,857134
+2024/3/13,30.4,30.64,30.29,30.58,30.58,2.38%,564667
+2024/3/14,30.83,31.165,30.79,31,31,1.37%,637088
+2024/3/15,30.87,31.13,30.83,31.03,31.03,0.10%,366498
+2024/3/18,31.29,31.705,31.16,31.65,31.65,2.00%,226284
+2024/3/19,31.69,31.89,31.66,31.8,31.8,0.47%,218857
+2024/3/20,31.36,31.48,31.18,31.4,31.4,-1.26%,393082
+2024/3/21,31.28,31.31,31.03,31.27,31.27,-0.41%,453905
+2024/3/22,31.35,31.365,31.08,31.19,31.19,-0.26%,230699
+2024/3/25,31.33,31.75,31.33,31.6,31.6,1.31%,256965
+2024/3/26,31.66,31.66,31.35,31.37,31.37,-0.73%,170559
+2024/3/27,31.25,31.47,31.23,31.47,31.47,0.32%,234040
+2024/3/28,31.72,31.97,31.67,31.91,31.91,1.40%,336316
+2024/4/1,31.98,32.325,31.88,32.19,32.19,0.88%,520713
+2024/4/2,32.53,32.71,32.3,32.69,32.69,1.55%,382217
+2024/4/3,32.89,33.06,32.83,32.85,32.85,0.49%,363806
+2024/4/4,32.84,33.55,32.612,33.36,33.36,1.55%,666753
+2024/4/5,33.49,33.78,33.33,33.43,33.43,0.21%,441779
+2024/4/8,33.38,33.47,32.9,33.28,33.28,-0.45%,390395
+2024/4/9,33.29,33.34,32.83,32.91,32.91,-1.11%,273338
+2024/4/10,33.04,33.335,32.67,33.31,33.31,1.22%,832038
+2024/4/11,33.17,33.195,32.87,33.17,33.17,-0.42%,463022
+2024/4/12,33.72,33.91,33.11,33.22,33.22,0.15%,543054
+2024/4/15,33,33.26,32.66,33.23,33.23,0.03%,1398876
+2024/4/16,33.1,33.25,32.96,33.11,33.11,-0.36%,732881
+2024/4/17,32.69,32.916,32.075,32.16,32.16,-2.87%,751160
+2024/4/18,32.19,32.32,31.86,32.04,32.04,-0.37%,419180
+2024/4/19,32.02,32.32,31.975,32.07,32.07,0.09%,620265
+2024/4/22,31.68,32.07,31.58,32,32,-0.22%,422804
+2024/4/23,31.79,32.47,31.76,32.43,32.43,1.34%,464223
+2024/4/24,32.36,32.58,32.19,32.36,32.36,-0.22%,372264
+2024/4/25,32.3,32.685,32.03,32.68,32.68,0.99%,401344
+2024/4/26,32.86,32.87,32.56,32.73,32.73,0.15%,381156
+2024/4/29,32.64,32.71,32.32,32.43,32.43,-0.92%,403387
+2024/4/30,32.22,32.29,31.77,31.97,31.97,-1.42%,489484
+2024/5/1,31.58,31.9,30.97,31.02,31.02,-2.97%,880805
+2024/5/2,31.14,31.28,30.88,31.1,31.1,0.26%,733437
+2024/5/3,31.07,31.15,30.79,30.83,30.83,-0.87%,599074
+2024/5/6,31.01,31.16,30.79,31.02,31.02,0.62%,1055771
+2024/5/7,30.88,31.19,30.66,30.94,30.94,-0.26%,495719
+2024/5/8,30.66,31.17,30.59,31.15,31.15,0.68%,525078
+2024/5/9,31.12,31.335,31.06,31.32,31.32,0.55%,436957
+2024/5/10,31.35,31.41,30.79,30.83,30.83,-1.56%,513642
+2024/5/13,30.96,31.2,30.87,31.08,31.08,0.81%,451214
+2024/5/14,30.75,30.96,30.565,30.69,30.69,-1.25%,400299
+2024/5/15,30.37,30.89,30.17,30.88,30.88,0.62%,914663
+2024/5/16,31.11,31.19,30.89,31.02,31.02,0.45%,379854
+2024/5/17,31.03,31.28,30.96,31.25,31.25,0.74%,260933
+2024/5/20,31.09,31.47,30.97,31.2,31.2,-0.16%,490487
+2024/5/21,30.89,31.07,30.7,30.89,30.89,-0.99%,425029
+2024/5/22,30.54,30.77,30.42,30.44,30.44,-1.46%,530087
+2024/5/23,30.83,30.9,30.155,30.31,30.31,-0.43%,767898
+2024/5/24,30.41,30.71,30.385,30.61,30.61,0.99%,276163
+2024/5/28,31.15,31.525,31.09,31.5,31.5,2.91%,327207
+2024/5/29,31.5,31.51,31.09,31.1,31.1,-1.27%,750765
+2024/5/30,30.91,31.16,30.62,30.645,30.645,-1.46%,907280
+2024/5/31,30.72,30.78,30.21,30.42,30.42,-0.73%,779807
+2024/6/3,30.08,30.085,29.231,29.26,29.26,-3.81%,685442
+2024/6/4,28.92,29.14,28.7,29.01,29.01,-0.85%,431976
+2024/6/5,29.16,29.4,28.9,29.36,29.36,1.21%,466848
+2024/6/6,29.45,29.97,29.4,29.9,29.9,1.84%,353949
+2024/6/7,29.96,30.085,29.7,29.72,29.72,-0.60%,581843
+2024/6/10,29.99,30.65,29.92,30.63,30.63,3.06%,307426
+2024/6/11,30.59,30.84,30.42,30.65,30.65,0.07%,297072
+2024/6/12,31.17,31.21,30.71,30.88,30.88,0.75%,382530
+2024/6/13,31.04,31.1,30.77,30.82,30.82,-0.19%,293336
+2024/6/14,31.18,31.24,30.86,30.95,30.95,0.42%,292670
+2024/6/17,31.15,31.65,31.12,31.6,31.6,2.10%,229830
+2024/6/18,31.6,31.99,31.58,31.94,31.94,1.08%,125291
+2024/6/20,32.13,32.2,31.95,32.11,32.11,0.53%,162956
+2024/6/21,32.12,32.25,31.75,31.86,31.86,-0.78%,288377
+2024/6/24,31.82,32.26,31.82,32.24,32.24,1.19%,131092
+2024/6/25,32.14,32.23,31.81,31.87,31.87,-1.15%,191010
+2024/6/26,31.89,32.16,31.68,31.87,31.87,0.00%,279633
+2024/6/27,32.25,32.33,32.036,32.29,32.29,1.32%,311359
+2024/6/28,32.34,32.345,31.99,32.15,32.15,-0.43%,283139
+2024/7/1,32.43,32.895,32.26,32.86,32.86,2.21%,289796
+2024/7/2,33.01,33.01,32.63,32.74,32.74,-0.37%,355285
+2024/7/3,32.66,32.9,32.53,32.81,32.81,0.21%,226271
+2024/7/5,33.12,33.3,32.76,32.81,32.81,0.00%,396331
+2024/7/8,32.53,32.71,32.42,32.46,32.46,-1.07%,174178
+2024/7/9,32.31,32.51,32.04,32.12,32.12,-1.05%,327114
+2024/7/10,32,32.45,31.9,32.34,32.34,0.68%,549253
+2024/7/11,32.16,32.52,32.08,32.51,32.51,0.53%,396193
+2024/7/12,32.59,32.61,32.21,32.23,32.23,-0.86%,492916
+2024/7/15,32.25,32.28,32.02,32.17,32.17,-0.19%,269753
+2024/7/16,31.68,31.955,31.65,31.77,31.77,-1.24%,319128
+2024/7/17,32.09,32.29,32.06,32.24,32.24,1.48%,558290
+2024/7/18,32.23,32.44,31.95,32.09,32.09,-0.47%,390736
+2024/7/19,31.97,32.19,31.32,31.41,31.41,-2.12%,423168
+2024/7/22,31.11,31.32,30.98,31.27,31.27,-0.45%,435662
+2024/7/23,31.06,31.1,30.62,30.93,30.93,-1.09%,410160
+2024/7/24,30.97,31.23,30.79,31.01,31.01,0.26%,330445
+2024/7/25,30.77,31.35,30.55,31.27,31.27,0.84%,304587
+2024/7/26,31,31.03,30.55,30.74,30.74,-1.69%,362162
+2024/7/29,30.93,30.99,30.26,30.41,30.41,-1.07%,778357
+2024/7/30,30.14,30.24,29.99,30.16,30.16,-0.82%,318832
+2024/7/31,30.87,31.35,30.7,31.3,31.3,3.78%,436586
+2024/8/1,31.32,31.35,30.57,30.83,30.83,-1.50%,341891
+2024/8/2,29.93,29.93,29.41,29.73,29.73,-3.57%,599022
+2024/8/5,29.19,29.71,29.14,29.69,29.69,-0.13%,764380
+2024/8/6,29.15,29.7,29.15,29.37,29.37,-1.08%,711877
+2024/8/7,29.91,30.36,29.87,30.18,30.18,2.76%,847624
+2024/8/8,30.09,30.55,30.05,30.45,30.45,0.89%,309459
+2024/8/9,30.51,30.73,30.37,30.71,30.71,0.85%,316011
+2024/8/12,31.05,31.73,30.92,31.55,31.55,2.74%,416768
+2024/8/13,31.42,31.44,31.04,31.13,31.13,-1.33%,504140
+2024/8/14,31.13,31.19,30.68,30.77,30.77,-1.16%,409048
+2024/8/15,31.04,31.37,31.04,31.17,31.17,1.30%,277103
+2024/8/16,30.72,30.87,30.53,30.75,30.75,-1.35%,1144739
+2024/8/19,30.71,30.75,29.9,30.01,30.01,-2.41%,457583
+2024/8/20,30.13,30.21,29.74,29.79,29.79,-0.73%,575140
+2024/8/21,29.94,30.22,29.21,29.37,29.37,-1.41%,386944
+2024/8/22,29.47,29.93,29.42,29.71,29.71,1.16%,333290
+2024/8/23,30.18,30.46,30.16,30.38,30.38,2.26%,276397
+2024/8/26,31.23,31.31,31.08,31.15,31.15,2.53%,376020
+2024/8/27,30.99,31.07,30.56,30.64,30.64,-1.64%,291428
+2024/8/28,30.27,30.53,30.07,30.23,30.23,-1.34%,353837
+2024/8/29,30.67,30.94,30.44,30.71,30.71,1.59%,625002
+2024/8/30,30.19,30.19,29.85,29.95,29.95,-2.47%,460199
+2024/9/3,29.1,29.1,28.62,28.72,28.72,-4.11%,697541
+2024/9/4,28.53,28.85,28.175,28.2,28.2,-1.81%,887514
+2024/9/5,28.6,28.88,28.19,28.31,28.31,0.39%,831151
+2024/9/6,28.52,28.631,27.51,27.86,27.86,-1.59%,979741
+2024/9/9,27.67,28.07,27.53,27.93,27.93,0.25%,581442
+2024/9/10,27.97,27.97,26.765,27.12,27.12,-2.90%,980198
+2024/9/11,27.43,27.69,26.89,27.46,27.46,1.25%,744617
+2024/9/12,27.89,28.39,27.69,28.16,28.16,2.55%,816117
+2024/9/13,28.28,28.54,27.86,28.12,28.12,-0.14%,420237
+2024/9/16,28.39,28.6,28.195,28.45,28.45,1.17%,305968
+2024/9/17,28.42,28.95,28.4,28.79,28.79,1.20%,348075
+2024/9/18,28.5,28.87,28.36,28.4,28.4,-1.35%,375741
+2024/9/19,28.95,29.28,28.79,29.13,29.13,2.57%,303183
+2024/9/20,29,29.22,28.85,29.13,29.13,0.00%,370281
+2024/9/23,29.11,29.33,28.54,28.92,28.92,-0.72%,506569
+2024/9/24,29.49,29.51,29.17,29.35,29.35,1.49%,357188
+2024/9/25,29.06,29.23,28.58,28.79,28.79,-1.91%,569136
+2024/9/26,27.97,28.28,27.74,27.87,27.87,-3.20%,488517
+2024/9/27,27.98,28.37,27.78,28.36,28.36,1.76%,619471
+2024/9/30,28.23,28.6,28.07,28.31,28.31,-0.18%,393579
+2024/10/1,28.09,29.755,28.055,29.19,29.19,3.11%,2332370
+2024/10/2,29.9,30,29.035,29.48,29.48,0.99%,865899
+2024/10/3,29.84,30.76,29.73,30.67,30.67,4.04%,1339082
+2024/10/4,30.88,31.27,30.7,30.83,30.83,0.52%,1558179
+2024/10/7,31.23,32.03,31.21,32.01,32.01,3.83%,840249
+2024/10/8,31.05,31.1,30.15,30.59,30.59,-4.44%,2003070
+2024/10/9,29.91,30.34,29.68,30.3,30.3,-0.95%,798582
+2024/10/10,30.68,31.46,30.54,31.34,31.34,3.43%,802676
+2024/10/11,31.08,31.38,30.97,31.19,31.19,-0.48%,629673
+2024/10/14,30.67,30.85,30.47,30.63,30.63,-1.80%,450290
+2024/10/15,29.28,29.52,29.01,29.45,29.45,-3.85%,659983
+2024/10/16,29.32,29.43,29.01,29.37,29.37,-0.27%,445098
+2024/10/17,29.25,29.5,28.96,29.45,29.45,0.27%,513950
+2024/10/18,29.11,29.156,28.67,28.96,28.96,-1.66%,648645
+2024/10/21,29.35,29.49,29.09,29.29,29.29,1.14%,277594
+2024/10/22,29.62,30.18,29.55,29.95,29.95,2.25%,514767
+2024/10/23,29.76,29.93,29.54,29.75,29.75,-0.67%,485436
+2024/10/24,29.83,29.97,29.29,29.58,29.58,-0.57%,477391
+2024/10/25,29.86,30.11,29.71,30.03,30.03,1.52%,349461
+2024/10/28,28.34,28.6,28.23,28.46,28.46,-5.23%,512191
+2024/10/29,28.35,28.4,27.97,28.16,28.16,-1.05%,534156
+2024/10/30,28.55,28.9,28.44,28.83,28.83,2.38%,437385
+2024/10/31,28.98,29.56,28.82,29.49,29.49,2.29%,826817
+2024/11/1,29.63,29.68,29.05,29.06,29.06,-1.46%,248564
+2024/11/4,29.76,30.005,29.57,29.98,29.98,3.17%,314910
+2024/11/5,30.19,30.34,29.86,30.08,30.08,0.33%,515577
+2024/11/6,29.5,30.25,29.49,29.95,29.95,-0.43%,802390
+2024/11/7,29.73,30.29,29.54,30.02,30.02,0.23%,448548
+2024/11/8,29.7,29.72,29.26,29.45,29.45,-1.90%,591354
+2024/11/11,28.71,28.8,28.51,28.67,28.67,-2.65%,481856
+2024/11/12,28.99,29,28.52,28.59,28.59,-0.28%,406811
+2024/11/13,28.45,28.92,28.19,28.66,28.66,0.24%,577590
+2024/11/14,29.14,29.14,28.67,28.86,28.86,0.70%,235595
+2024/11/15,28.7,28.843,28.25,28.31,28.31,-1.91%,412155
+2024/11/18,28.79,29.26,28.76,29.22,29.22,3.21%,586906
+2024/11/19,29.34,29.44,28.96,29.26,29.26,0.14%,439524
+2024/11/20,29.41,29.41,28.98,29.12,29.12,-0.48%,373167
+2024/11/21,29.51,29.58,29.26,29.57,29.57,1.55%,449583
+2024/11/22,29.46,29.95,29.395,29.82,29.82,0.85%,346173
+2024/11/25,29.37,29.52,28.97,29.07,29.07,-2.52%,315990
+2024/11/26,29.23,29.54,28.69,28.9,28.9,-0.58%,773110
+2024/11/27,28.9,29.16,28.72,28.96,28.96,0.21%,420404
+2024/11/29,29.23,29.37,28.95,29,29,0.14%,330445
+2024/12/2,29.09,29.12,28.67,28.77,28.77,-0.79%,714837
+2024/12/3,29.19,29.6,29.06,29.5,29.5,2.54%,356864
+2024/12/4,29.67,29.69,28.96,29.06,29.06,-1.49%,741063
+2024/12/5,29.12,29.21,28.86,28.94,28.94,-0.41%,407218
+2024/12/6,28.61,28.67,28.395,28.47,28.47,-1.62%,338251
+2024/12/9,28.85,29.11,28.83,28.83,28.83,1.26%,332339
+2024/12/10,28.91,29.15,28.84,28.85,28.85,0.07%,315827
+2024/12/11,29.27,29.58,29.1,29.5,29.5,2.25%,605844
+2024/12/12,29.33,29.6,29.05,29.48,29.48,-0.07%,357147
+2024/12/13,29.6,29.9,29.58,29.83,29.83,1.19%,273635
+2024/12/16,29.78,29.81,29.57,29.61,29.61,-0.74%,320570
+2024/12/17,29.33,29.43,29.09,29.4,29.4,-0.71%,193269
+2024/12/18,29.52,29.75,29.2,29.2,29.2,-0.68%,189657
+2024/12/19,29.56,29.61,29.09,29.09,29.09,-0.38%,283146
+2024/12/20,29,29.4,28.895,29.28,29.28,0.65%,361262
+2024/12/23,29.21,29.285,28.93,29.27,29.27,-0.03%,348866
+2024/12/24,29.47,29.62,29.4,29.47,29.47,0.68%,207927
+2024/12/26,29.72,29.74,29.285,29.35,29.35,-0.41%,155458
+2024/12/27,29.71,29.83,29.58,29.63,29.63,0.95%,172800
+2024/12/30,29.97,30.075,29.8,29.92,29.92,0.98%,229980
+2024/12/31,30.05,30.235,29.73,29.95,29.95,0.10%,246307
+2025/1/2,30.63,30.905,30.63,30.64,30.64,2.30%,450202
+2025/1/3,30.79,30.98,30.72,30.93,30.93,0.95%,205942
+2025/1/6,31.13,31.3,30.68,30.78,30.78,-0.48%,253304
+2025/1/7,31.13,31.226,30.97,31.15,31.15,1.20%,240806
+2025/1/8,31.18,31.23,30.74,30.8,30.8,-1.12%,300190
+2025/1/10,32.58,32.65,31.72,32.22,32.22,4.61%,533328
+2025/1/13,32.59,32.905,32.51,32.68,32.68,1.43%,446935
+2025/1/14,32.53,32.6,32.29,32.42,32.42,-0.80%,304878
+2025/1/15,32.58,33.385,32.58,33.35,33.35,2.87%,880183
+2025/1/16,33.04,33.07,32.52,32.89,32.89,-1.38%,594035
+2025/1/17,32.66,32.85,32.57,32.65,32.65,-0.73%,301454
+2025/1/21,32.01,32.22,31.96,32.18,32.18,-1.44%,386586
+2025/1/22,32.04,32.25,31.94,31.97,31.97,-0.65%,401165
+2025/1/23,32.08,32.26,31.58,31.58,31.58,-1.22%,538956
+2025/1/24,31.91,31.94,31.55,31.71,31.71,0.41%,499242
+2025/1/27,31.6,31.71,30.93,31.15,31.15,-1.77%,301234
+2025/1/28,31.5,31.5,31.09,31.34,31.34,0.61%,426158
+2025/1/29,31.03,31.34,30.86,31.05,31.05,-0.93%,397247
+2025/1/30,31.08,31.365,31.04,31.08,31.08,0.10%,416944
+2025/1/31,31.07,31.26,30.8,31.18,31.18,0.32%,766468
+2025/2/3,31.2,31.31,30.761,31.06,31.06,-0.38%,569357
+2025/2/4,30.45,31.41,30.422,31.13,31.13,0.23%,927668
+2025/2/5,30.8,30.94,30.56,30.61,30.61,-1.67%,397144
+2025/2/6,30.75,30.89,30.37,30.44,30.44,-0.56%,398969
+2025/2/7,30.7,30.736,30.47,30.58,30.58,0.46%,171621
+2025/2/10,30.98,31.18,30.88,31.17,31.17,1.93%,140766
+2025/2/11,31.56,31.6,31.37,31.56,31.56,1.25%,134376
+2025/2/12,31.1,31.23,30.78,30.78,30.78,-2.47%,465451
+2025/2/13,30.52,30.84,30.495,30.82,30.82,0.13%,171362
+2025/2/14,30.91,30.97,30.59,30.64,30.64,-0.58%,165524
+2025/2/18,30.95,31.115,30.84,31.07,31.07,1.40%,234574
+2025/2/19,31.44,31.49,31.14,31.22,31.22,0.48%,65226
+2025/2/20,31.41,31.61,31.31,31.34,31.34,0.38%,147701
+2025/2/21,30.97,31.02,30.42,30.43,30.43,-2.90%,140389
+2025/2/24,30.59,30.7,30.51,30.64,30.64,0.69%,360116
+2025/2/25,30.51,30.51,29.8,29.94,29.94,-2.28%,231536
+2025/2/26,29.82,29.94,29.68,29.79,29.79,-0.50%,436728
+2025/2/27,30.17,30.44,30.08,30.26,30.26,1.58%,403968
+2025/2/28,29.99,30.225,29.84,30.16,30.16,-0.33%,316046
+2025/3/3,30.22,30.28,29.38,29.45,29.45,-2.35%,950965
+2025/3/4,29.17,29.41,28.79,29.33,29.33,-0.41%,664283
+2025/3/5,28.71,28.73,28.21,28.65,28.65,-2.32%,906996
+2025/3/6,28.62,28.82,28.38,28.62,28.62,-0.10%,956906
+2025/3/7,29.24,29.455,28.92,29.02,29.02,1.40%,807139
+2025/3/10,29.04,29.09,28.53,28.58,28.58,-1.52%,393977
+2025/3/11,28.94,29.08,28.65,28.805,28.805,0.79%,548304
+2025/3/12,29.11,29.35,29,29.3,29.3,1.72%,394862
+2025/3/13,29.05,29.16,28.78,28.84,28.84,-1.57%,472900
+2025/3/14,28.96,29.165,28.89,29.12,29.12,0.97%,248881
+2025/3/17,29.42,29.48,29.21,29.34,29.34,0.76%,408310
+2025/3/18,29.58,29.63,29.08,29.18,29.18,-0.55%,439126
+2025/3/19,29.13,29.41,29.09,29.28,29.28,0.34%,165316
+2025/3/20,29.23,29.79,29.15,29.77,29.77,1.67%,551220
+2025/3/21,29.63,29.845,29.54,29.78,29.78,0.03%,380472
+2025/3/24,29.9,30.195,29.84,30.18,30.18,1.34%,508284
+2025/3/25,30.3,30.345,29.925,30.17,30.17,-0.03%,333087
+2025/3/26,30.4,30.585,30.33,30.43,30.43,0.86%,216315
+2025/3/27,30.35,30.535,30.19,30.46,30.46,0.10%,188229
+2025/3/28,30.45,30.45,30.12,30.18,30.18,-0.92%,542976
+2025/3/31,30.43,31.24,30.38,31.11,31.11,3.08%,394807
+2025/4/1,31.21,31.34,30.969,31.02,31.02,-0.29%,436410
+2025/4/2,30.875,31.3,30.86,31.27,31.27,0.81%,299123
+2025/4/3,29.18,29.36,28.93,29.14,29.14,-6.81%,608563
+2025/4/4,27.16,27.77,26.67,27.6,27.6,-5.28%,1262473
+2025/4/7,26.74,28.08,26.49,26.83,26.83,-2.79%,2552281
+2025/4/8,27.03,27.12,25.57,25.79,25.79,-3.88%,2092377
+2025/4/9,25.08,27.49,24.715,27.31,27.31,5.89%,3337662
+2025/4/10,26.28,26.56,25.85,26.53,26.53,-2.86%,1575304
+2025/4/11,26.27,27.09,26.23,26.97,26.97,1.66%,704034
+2025/4/14,27.25,27.26,26.7,27.11,27.11,0.52%,540563
\ No newline at end of file
diff --git a/PanelTS/ETF/BOIL.csv b/PanelTS/ETF/BOIL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5c3c606bf6f8f014df793d442fd24ce9e1782b2b
--- /dev/null
+++ b/PanelTS/ETF/BOIL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,228000,229600,223624,225400,225400,-2.68%,6
+2015/4/20,211000,213600,208600,210400,210400,-6.65%,19
+2015/4/21,215400,218000,212802,215600,215600,2.47%,9
+2015/4/22,218800,222002,218400,219400,219400,1.76%,5
+2015/4/23,213000,214000,207000,209000,209000,-4.74%,14
+2015/4/24,209000,210940,204802,207400,207400,-0.77%,5
+2015/4/27,194800,198000,193600,196600,196600,-5.21%,23
+2015/4/28,198800,201998,196796,199600,199600,1.53%,7
+2015/4/29,204000,212000,204000,208600,208600,4.51%,12
+2015/4/30,207200,236600,200400,230000,230000,10.26%,29
+2015/5/1,232600,242200,232400,238800,238800,3.83%,12
+2015/5/4,238000,246800,234400,245400,245400,2.76%,12
+2015/5/5,241200,245200,237600,240200,240200,-2.12%,10
+2015/5/6,238200,245198,236400,236800,236800,-1.42%,4
+2015/5/7,242200,245184,226800,232600,232600,-1.77%,11
+2015/5/8,250000,255000,245800,251200,251200,8.00%,28
+2015/5/11,252000,254800,239800,242600,242600,-3.42%,9
+2015/5/12,254200,261600,252800,257760,257760,6.25%,9
+2015/5/13,253600,269200,251584,263800,263800,2.34%,9
+2015/5/14,258600,278300,256400,276800,276800,4.93%,16
+2015/5/15,276400,282000,271200,279000,279000,0.79%,6
+2015/5/18,282400,283800,272802,278600,278600,-0.14%,9
+2015/5/19,289600,293200,263200,268400,268400,-3.66%,26
+2015/5/20,271150,273600,256500,262550,262550,-2.18%,7
+2015/5/21,266550,277850,262300,266850,266850,1.64%,28
+2015/5/22,258750,261500,248150,251300,251300,-5.83%,17
+2015/5/26,240000,241450,234700,239850,239850,-4.56%,21
+2015/5/27,238100,242000,235350,238400,238400,-0.60%,24
+2015/5/28,229000,231050,213950,217550,217550,-8.75%,31
+2015/5/29,210950,212250,204400,207300,207300,-4.71%,26
+2015/6/1,204400,210000,203900,207450,207450,0.07%,18
+2015/6/2,204250,215450,198750,214750,214750,3.52%,28
+2015/6/3,208450,209200,202450,204500,204500,-4.77%,20
+2015/6/4,202200,208524,192000,203350,203350,-0.56%,48
+2015/6/5,196300,200450,196200,196600,196600,-3.32%,26
+2015/6/8,209700,215500,207650,214300,214300,9.00%,24
+2015/6/9,229200,237199.5,227750,234500,234500,9.43%,36
+2015/6/10,241350,245800,233700,243800,243800,3.97%,22
+2015/6/11,245350,246000,232100,232750,232750,-4.53%,30
+2015/6/12,229250,230972,219850,221900,221900,-4.66%,32
+2015/6/15,226300,243900,226300,243000,243000,9.51%,23
+2015/6/16,236950,243600,232100,243350,243350,0.14%,31
+2015/6/17,247600,251300,234300,237500,237500,-2.40%,24
+2015/6/18,233750,238300,223250,225800,225800,-4.93%,27
+2015/6/19,220500,232000,220000,228350,228350,1.13%,18
+2015/6/22,215050,219100,214905,217450,217450,-4.77%,25
+2015/6/23,224100,225329,213150,215950,215950,-0.69%,18
+2015/6/24,218750,221950,215450,221050,221050,2.36%,14
+2015/6/25,225400,234412.5,223900,232000,232000,4.95%,22
+2015/6/26,223550,227299.5,217650.5,219100,219100,-5.56%,14
+2015/6/29,224500,228800,217450,223100,223100,1.83%,11
+2015/6/30,216400,227500,215600,226000,226000,1.30%,14
+2015/7/1,225700,225700,216700,219200,219200,-3.01%,9
+2015/7/2,226150,235700,225100,226850,226850,3.49%,21
+2015/7/6,215950,218950,214300,215500,215500,-5.00%,9
+2015/7/7,210000,210600,204950,209900,209900,-2.60%,19
+2015/7/8,213100,213100,202550,204500,204500,-2.57%,12
+2015/7/9,204500,211400,198850,210950,210950,3.15%,28
+2015/7/10,218400,221900,215750,217300,217300,3.01%,9
+2015/7/13,227700,232524,226700,229200,229200,5.48%,20
+2015/7/14,234750,235100,223900.5,225100,225100,-1.79%,11
+2015/7/15,232550,237400,230600,235050,235050,4.42%,12
+2015/7/16,234700,236500,226660,229400,229400,-2.40%,24
+2015/7/17,229200,233200,226050,233200,233200,1.66%,7
+2015/7/20,219900,232400,219900,224700,224700,-3.64%,18
+2015/7/21,233050,235000,229800.5,234250,234250,4.25%,11
+2015/7/22,236950,236950,228100,234650,234650,0.17%,10
+2015/7/23,236550,243500,220700,222600,222600,-5.14%,34
+2015/7/24,218350,219999.5,214500,216300,216300,-2.83%,19
+2015/7/27,217650,220900,216550,217450,217450,0.53%,9
+2015/7/28,220250,226000,216950,220850,220850,1.56%,10
+2015/7/29,226150,229450,224200,227950,227950,3.21%,11
+2015/7/30,220400,226000,213000,215550,215550,-5.44%,21
+2015/7/31,214200,214899.5,204900,207000,207000,-3.97%,25
+2015/8/3,210000,211300,204400,211300,211300,2.08%,15
+2015/8/4,219700,220950,215550,219300,219300,3.79%,13
+2015/8/5,225850,226800,215700,215800,215800,-1.60%,13
+2015/8/6,207900,224000,207900,219000,219000,1.48%,22
+2015/8/7,220200,221690,212500,218100,218100,-0.41%,10
+2015/8/10,224550,225900,221700,224400,224400,2.89%,8
+2015/8/11,222650,226450,218006,225550,225550,0.51%,9
+2015/8/12,231050,237500,230950,235550,235550,4.43%,11
+2015/8/13,236100,237050,217450,219400,219400,-6.86%,19
+2015/8/14,218550,220750,217500,219700,219700,0.14%,2
+2015/8/17,211000,211700,208250,210800,210800,-4.05%,19
+2015/8/18,204650,207350,203900,206800,206800,-1.90%,21
+2015/8/19,204300,205700,202000,203499.5,203499.5,-1.60%,8
+2015/8/20,202600,213000,202350,209650,209650,3.02%,14
+2015/8/21,204000,204000,196900,197950,197950,-5.58%,23
+2015/8/24,191600,198500,189800,192750,192750,-2.63%,35
+2015/8/25,193450,195908,189765,195050,195050,1.19%,13
+2015/8/26,194500,197300,194000,195150,195150,0.05%,15
+2015/8/27,193900,197300,187100,192450,192450,-1.38%,16
+2015/8/28,197500,198450,194500,197800,197800,2.78%,11
+2015/8/31,193700,193700,188550,193100,193100,-2.38%,16
+2015/9/1,195550,196950,190800.5,192600,192600,-0.26%,8
+2015/9/2,189850,190400,185700,185800,185800,-3.53%,14
+2015/9/3,186650,198999.5,185550,196500,196500,5.76%,17
+2015/9/4,192840,193950,188900,190050,190050,-3.28%,6
+2015/9/8,194000,198000,194000,195800,195800,3.03%,11
+2015/9/9,191300,191450,187500,189500,189500,-3.22%,10
+2015/9/10,190650,198500,190050,191500,191500,1.06%,8
+2015/9/11,194299.5,195900,192950,193500,193500,1.04%,3
+2015/9/14,195350,203000,194500,200900,200900,3.82%,11
+2015/9/15,201000,202950,197000,198149.5,198149.5,-1.37%,10
+2015/9/16,192500,194000,188950,190199.5,190199.5,-4.01%,26
+2015/9/17,189500,191130,187000,188000,188000,-1.16%,18
+2015/9/18,184650,185000,180450,181150,181150,-3.64%,37
+2015/9/21,175300,178700,174600,175900,175900,-2.90%,31
+2015/9/22,174750,177540,174750,175600,175600,-0.17%,5
+2015/9/23,176800,178150,173900,175200,175200,-0.23%,7
+2015/9/24,174800,180300,169200,179650,179650,2.54%,19
+2015/9/25,175600,175600,170300,174100,174100,-3.09%,14
+2015/9/28,184050,185450,175650,179000,179000,2.81%,14
+2015/9/29,172050,173999.5,167900,168350,168350,-5.95%,11
+2015/9/30,167750,167750,158500,160949.5,160949.5,-4.40%,35
+2015/10/1,156000,157400,146011,148600,148600,-7.67%,206
+2015/10/2,148449.5,152500,147100,150700,150700,1.41%,111
+2015/10/5,151700,155500,149600,151700,151700,0.66%,16
+2015/10/6,151250,154900,148500,153200,153200,0.99%,13
+2015/10/7,158350,160787,153400,154400,154400,0.78%,7
+2015/10/8,155300,159450,154900,155450,155450,0.68%,6
+2015/10/9,157050,159500,155800.5,159100,159100,2.35%,6
+2015/10/12,159600,161800,158050,161150,161150,1.29%,9
+2015/10/13,157400,162250,156200,157600,157600,-2.20%,9
+2015/10/14,158000,161100,156050,160550,160550,1.87%,8
+2015/10/15,162900,163750,153600,154800,154800,-3.58%,19
+2015/10/16,152500,152500,150500,150600,150600,-2.71%,17
+2015/10/19,151650,154550,150900,151750,151750,0.76%,10
+2015/10/20,154000,155000,151800,153352,153352,1.06%,8
+2015/10/21,148150,148150,144190,145700,145700,-4.99%,15
+2015/10/22,145520,148544.5,140000,141850,141850,-2.64%,15
+2015/10/23,136850,137500,132000,133600,133600,-5.82%,41
+2015/10/26,127700,127700,120000,123000,123000,-7.93%,43
+2015/10/27,123500,128000,122147.5,123600,123600,0.49%,28
+2015/10/28,117200,118011,113300.5,115800,115800,-6.31%,30
+2015/10/29,119300,123349.5,110500.5,112100,112100,-3.20%,20
+2015/10/30,109900,119850,108800,119000,119000,6.16%,16
+2015/11/2,112750,115100,112750,114750,114750,-3.57%,12
+2015/11/3,115000,118950,114450,117200.5,117200.5,2.14%,8
+2015/11/4,119350,120350,114100,115000,115000,-1.88%,11
+2015/11/5,117600,124450,117600,124047.5,124047.5,7.87%,18
+2015/11/6,119300,125551,118550,119950,119950,-3.30%,9
+2015/11/9,116450,116850,112477.5,114900,114900,-4.21%,10
+2015/11/10,118350,119450,116800,117700,117700,2.44%,10
+2015/11/11,118300,118700,113700,115350,115350,-2.00%,6
+2015/11/12,113600,116150,112500,116150,116150,0.69%,4
+2015/11/13,118000,122800,115674.5,122800,122800,5.73%,26
+2015/11/16,121950,126100,120300,121200,121200,-1.30%,15
+2015/11/17,116950,123440,116418,121700,121700,0.41%,9
+2015/11/18,121400,121400,117050,117700,117700,-3.29%,5
+2015/11/19,116350,119650,108900,108900,108900,-7.48%,18
+2015/11/20,105000,105000,99500,100100,100100,-8.08%,26
+2015/11/23,101100,104760,99500,102700,102700,2.60%,20
+2015/11/24,97850,103200,97050,101420,101420,-1.25%,11
+2015/11/25,99500,104188,98150,99950,99950,-1.45%,9
+2015/11/27,95000,95200,92100,94200,94200,-5.75%,16
+2015/11/30,93300,95550,92900,93800,93800,-0.42%,12
+2015/12/1,95300,96300,91250,94050,94050,0.27%,37
+2015/12/2,91600,91600,87500.5,89000,89000,-5.37%,57
+2015/12/3,86900,91400,86050,90350,90350,1.52%,32
+2015/12/4,90100,90700.5,88705,89700,89700,-0.72%,100
+2015/12/7,85250,85550,80000,80600,80600,-10.14%,114
+2015/12/8,79200,81600,77900,81000.5,81000.5,0.50%,33
+2015/12/9,81950,83000,79000,79900,79900,-1.36%,32
+2015/12/10,78200,82400,76249.5,76400,76400,-4.38%,45
+2015/12/11,74700,76250,73500,74150,74150,-2.95%,46
+2015/12/14,69250,69450,67400,69000.5,69000.5,-6.94%,74
+2015/12/15,66700,66700,63200,63400,63400,-8.12%,45
+2015/12/16,65300,67950,62100,66550.5,66550.5,4.97%,82
+2015/12/17,66500,68750,65550,65600,65600,-1.43%,29
+2015/12/18,67800,67800,65000,65750,65750,0.23%,9
+2015/12/21,68050,73410,67650,72400,72400,10.11%,45
+2015/12/22,69250,72000,68600.5,70400,70400,-2.76%,15
+2015/12/23,69550,75800,68300,74670,74670,6.07%,29
+2015/12/24,76850,77850,74100,76400,76400,2.32%,19
+2015/12/28,83200,89650,82400,89000,89000,16.49%,47
+2015/12/29,95000,97300,91800,92700,92700,4.16%,78
+2015/12/30,87900,88233,82720,87650,87650,-5.45%,34
+2015/12/31,91850,95999.5,90900,92400,92400,5.42%,31
+2016/1/4,93200,95000,88750,89800,89800,-2.81%,39
+2016/1/5,87500,92300,86600,91250,91250,1.61%,18
+2016/1/6,91950,94300,85400,88000,88000,-3.56%,22
+2016/1/7,89350,98000,88900,95000,95000,7.95%,71
+2016/1/8,96000,102652,95425,101150,101150,6.47%,25
+2016/1/11,96150,96150,92030,93150,93150,-7.91%,17
+2016/1/12,87600,88380,83750,84800,84800,-8.96%,20
+2016/1/13,85000,88950,85000,86950,86950,2.54%,25
+2016/1/14,82500,83850,77000,78000,78000,-10.29%,14
+2016/1/15,76500,76796,73300.5,74800,74800,-4.10%,13
+2016/1/19,76900,76900,72600,72750,72750,-2.74%,14
+2016/1/20,74250,75500,71360,75200,75200,3.37%,15
+2016/1/21,75550,78900,72220,76350,76350,1.53%,26
+2016/1/22,74850,77250,74200,76500,76500,0.20%,9
+2016/1/25,72650,77150,71400,75200,75200,-1.70%,29
+2016/1/26,77150,77950,73700,76300,76300,1.46%,15
+2016/1/27,77236.5,80260,74800,75750,75750,-0.72%,15
+2016/1/28,72650,81150,72450,81150,81150,7.13%,38
+2016/1/29,84950,87600,83800,87600,87600,7.95%,45
+2016/2/1,76500,76500,73750,75000,75000,-14.38%,16
+2016/2/2,65600,67800,63250,67500,67500,-10.00%,42
+2016/2/3,66650,69100,64487.5,68400,68400,1.33%,14
+2016/2/4,64450,66250,61900,63950,63950,-6.51%,41
+2016/2/5,66050,69100,66050,68250,68250,6.72%,70
+2016/2/8,74650,75250,71564,72750,72750,6.59%,16
+2016/2/9,70900,72700,70050,70200,70200,-3.51%,22
+2016/2/10,67900,68400,66200,68000,68000,-3.13%,13
+2016/2/11,68500,69100,64300,65200,65200,-4.12%,17
+2016/2/12,64200,64700,62300,63200,63200,-3.07%,21
+2016/2/16,59750,60000,58250,59950,59950,-5.14%,28
+2016/2/17,59500,62500,58800,62200,62200,3.75%,14
+2016/2/18,59250,60650,57250,57550,57550,-7.48%,41
+2016/2/19,56600,56600,53900.5,54100,54100,-5.99%,30
+2016/2/22,53800,54850,53150,53700,53700,-0.74%,21
+2016/2/23,53350,53350,51400,51900,51900,-3.35%,26
+2016/2/24,51300,53400,51300,52250,52250,0.67%,23
+2016/2/25,50650,50899.5,48000,49800,49800,-4.69%,55
+2016/2/26,49950,50400,46750,50300,50300,1.00%,68
+2016/2/29,45700,48150,45600,46150,46150,-8.25%,29
+2016/3/1,47000,50200,46500,48850,48850,5.85%,38
+2016/3/2,46500,47750,45650,46000,46000,-5.83%,63
+2016/3/3,44800,46900,44050,44200,44200,-3.91%,66
+2016/3/4,44800,45900,44000,45600,45600,3.17%,57
+2016/3/7,45000,48197,44400,46800,46800,2.63%,121
+2016/3/8,46300,47195,44800,46350,46350,-0.96%,61
+2016/3/9,47300,49595,46700,49100,49100,5.93%,61
+2016/3/10,50750,51600,47800,51450,51450,4.79%,65
+2016/3/11,52600,53750,51000,52050,52050,1.17%,31
+2016/3/14,51650,53800,50600,51700,51700,-0.67%,34
+2016/3/15,54150,56099.5,52600,53350,53350,3.19%,65
+2016/3/16,52500,54600,51700,53900,53900,1.03%,18
+2016/3/17,55200,58100,52100,57200,57200,6.12%,48
+2016/3/18,57050,57600,54700,55300,55300,-3.32%,31
+2016/3/21,54850,55399.5,50325,50800,50800,-8.14%,27
+2016/3/22,52400,53150,50100,53100,53100,4.53%,13
+2016/3/23,53950,54314,48400,48700,48700,-8.29%,28
+2016/3/24,48550,51000,48400,50300,50300,3.29%,23
+2016/3/28,49950,53000,49300,52750,52750,4.87%,21
+2016/3/29,52200,55800,52000,55400,55400,5.02%,47
+2016/3/30,56150,56900,54250,55900,55900,0.90%,21
+2016/3/31,57350,57750,52450,54400,54400,-2.68%,21
+2016/4/1,53850,54200,52250,53650,53650,-1.38%,8
+2016/4/4,57000,60300,55500,56900,56900,6.06%,39
+2016/4/5,55700,55700,52500,53500,53500,-5.98%,18
+2016/4/6,51850,52400,50600,50800,50800,-5.05%,20
+2016/4/7,53750,57300,53150,57300,57300,12.80%,24
+2016/4/8,57400,57400,55200,55400,55400,-3.32%,21
+2016/4/11,51950,52400,51300,52250,52250,-5.69%,58
+2016/4/12,53900,56697,53240,56000,56000,7.18%,44
+2016/4/13,56850,57850,55550,57500,57500,2.68%,22
+2016/4/14,55050,56950,54700.5,54900,54900,-4.52%,20
+2016/4/15,52350,53200,51900,52350,52350,-4.64%,40
+2016/4/18,52750,54650,52250,54200,54200,3.53%,39
+2016/4/19,57650,61649.5,57500,61000,61000,12.55%,50
+2016/4/20,61100,63300,59500,61250,61250,0.41%,51
+2016/4/21,61250,63699.5,60950,62700,62700,2.37%,16
+2016/4/22,63550,67399.5,62700,65200,65200,3.99%,22
+2016/4/25,64650,64650,60950,62600,62600,-3.99%,15
+2016/4/26,61050,61600,60122,61600,61600,-1.60%,18
+2016/4/27,60950,62600,59550,61650,61650,0.08%,42
+2016/4/28,59300,60699.5,58400,58700,58700,-4.79%,22
+2016/4/29,59750,63600,58750,61300,61300,4.43%,33
+2016/5/2,60250,60250,56440,57500,57500,-6.20%,35
+2016/5/3,58850,59900,58000.5,58900,58900,2.43%,31
+2016/5/4,61250,61700,59270,61250,61250,3.99%,31
+2016/5/5,60100,60500,57700,58500,58500,-4.49%,21
+2016/5/6,57450,59625,57000,58150,58150,-0.60%,16
+2016/5/9,58850,58850,57250,57700,57700,-0.77%,8
+2016/5/10,59750,61100,59650,60900,60900,5.55%,16
+2016/5/11,59500,61550,58600.5,61050,61050,0.25%,9
+2016/5/12,61250,61996,59500,61000,61000,-0.08%,13
+2016/5/13,59000,61199.5,58050,58300,58300,-4.43%,18
+2016/5/16,56250,56250,54500,55000,55000,-5.66%,50
+2016/5/17,56300,56650,54950,55800,55800,1.45%,17
+2016/5/18,54000,54000,52450,52900,52900,-5.20%,38
+2016/5/19,52300,56350,51250,55350,55350,4.63%,46
+2016/5/20,56500,57150,55800,55800,55800,0.81%,8
+2016/5/23,58800,59450,55300,55900,55900,0.18%,32
+2016/5/24,55000,55000,53100,53550,53550,-4.20%,29
+2016/5/25,54500,56149.5,52450,54300,54300,1.40%,40
+2016/5/26,53850,54800,52500,53250,53250,-1.93%,15
+2016/5/27,53750,55350,53400.5,54100,54100,1.60%,13
+2016/5/31,56150,60900,56150,59500,59500,9.98%,58
+2016/6/1,63950,65250,62200.5,65200,65200,9.58%,62
+2016/6/2,64000,67400,64000,66150,66150,1.46%,78
+2016/6/3,67500,68500,65300,66200,66200,0.08%,20
+2016/6/6,66650,70000,66150,69500,69500,4.98%,26
+2016/6/7,67500,71000,67500,70500,70500,1.44%,16
+2016/6/8,70400,71200,68900.5,69400,69400,-1.56%,27
+2016/6/9,69600,78195,69000,76800,76800,10.66%,49
+2016/6/10,75500,76599.5,73200,74800,74800,-2.60%,30
+2016/6/13,76550,77499.5,74400.5,75700,75700,1.20%,9
+2016/6/14,74750,76550,74100,75700,75700,0.00%,11
+2016/6/15,76500,77300,74766.5,75050,75050,-0.86%,9
+2016/6/16,74750,76700,72500,74000,74000,-1.40%,26
+2016/6/17,74700,76900,74680,76900,76900,3.92%,16
+2016/6/20,77350,82020,77350,81000,81000,5.33%,36
+2016/6/21,81600,83799.5,80500.5,82450,82450,1.79%,25
+2016/6/22,82900,83000,76500,77300,77300,-6.25%,35
+2016/6/23,76250,79950,74226,78400,78400,1.42%,45
+2016/6/24,76950,77950,76000,76150.5,76150.5,-2.87%,10
+2016/6/27,78750,79800,77000,79750,79750,4.73%,39
+2016/6/28,83500,87250,83000,86400,86400,8.34%,55
+2016/6/29,87700,88150,83900.5,84800,84800,-1.85%,35
+2016/6/30,86200,89299.5,85000,88250,88250,4.07%,15
+2016/7/1,87450,93150,86600,92700,92700,5.04%,21
+2016/7/5,82700,82700,78548,78600,78600,-15.21%,46
+2016/7/6,78000,80600,75000,80300,80300,2.16%,23
+2016/7/7,81400,82600,76100.5,78550,78550,-2.18%,39
+2016/7/8,79795,81020,79300,81020,81020,3.14%,9
+2016/7/11,80750,80800,74400,75000,75000,-7.43%,40
+2016/7/12,76600,76600,73610.5,75750,75750,1.00%,18
+2016/7/13,76500,77500,73750,76350,76350,0.79%,17
+2016/7/14,75350,77200,74350,76100,76100,-0.33%,14
+2016/7/15,73500,77950,72700,76500,76500,0.53%,22
+2016/7/18,77100,77150,74400,75100,75100,-1.83%,12
+2016/7/19,75550,76600,74500,74900,74900,-0.27%,9
+2016/7/20,71850,73399.5,70750,70900,70900,-5.34%,37
+2016/7/21,70950,73600,70000,72950,72950,2.89%,40
+2016/7/22,75150,78766,75150,77300,77300,5.96%,20
+2016/7/25,77950,77950,74700,75650,75650,-2.13%,14
+2016/7/26,73500,76250,72400,73300,73300,-3.11%,23
+2016/7/27,75300,76114,72450,73150,73150,-0.20%,18
+2016/7/28,74000,85500,74000,83700,83700,14.42%,95
+2016/7/29,84950,86299.5,83800,83800,83800,0.12%,10
+2016/8/1,82550,83100,78400,78500,78500,-6.32%,20
+2016/8/2,77500,78900,75950,76321.5,76321.5,-2.78%,17
+2016/8/3,80600,83700,79900,82650,82650,8.29%,21
+2016/8/4,82650,85000,80600,81500,81500,-1.39%,27
+2016/8/5,79550,80150,77600,77700,77700,-4.66%,10
+2016/8/8,76150,77500,74986,77100,77100,-0.77%,29
+2016/8/9,74100,74950,70300,71000,71000,-7.91%,76
+2016/8/10,70950,71300,67805,68500,68500,-3.52%,24
+2016/8/11,68100,70000,66600,67385,67385,-1.63%,40
+2016/8/12,69850,70440,68000,68420,68420,1.54%,15
+2016/8/15,69500,70450,67750,68600.5,68600.5,0.26%,28
+2016/8/16,69150,70080,68750,69950,69950,1.97%,19
+2016/8/17,69414.5,70650,68600,69600,69600,-0.50%,15
+2016/8/18,69170,72450,69000,71650,71650,2.95%,21
+2016/8/19,68400,68500,66500,66650,66650,-6.98%,23
+2016/8/22,70500,71000,69000,69500,69500,4.28%,15
+2016/8/23,71050,74250,70850,73500,73500,5.76%,32
+2016/8/24,75350,77000,75350,75750,75750,3.06%,40
+2016/8/25,76750,79250,76393.5,77900,77900,2.84%,46
+2016/8/26,77550,81000,77250,78500,78500,0.77%,37
+2016/8/29,78800,80199.5,77000,78198,78198,-0.38%,19
+2016/8/30,79450,79450,74000,75250,75250,-3.77%,18
+2016/8/31,75400,78300,75400,77350,77350,2.79%,15
+2016/9/1,75300,75750,72531.5,73350,73350,-5.17%,21
+2016/9/2,74000,74050,72050,72350,72350,-1.36%,20
+2016/9/6,70650,70650,69000,70050,70050,-3.18%,32
+2016/9/7,70650,70800,67900,68412,68412,-2.34%,44
+2016/9/8,70450,73900,70219,72950,72950,6.63%,31
+2016/9/9,74050,74400,71500,71600,71600,-1.85%,19
+2016/9/12,75600,77326.5,75300,75800,75800,5.87%,58
+2016/9/13,77350,77900,75750,76550,76550,0.99%,24
+2016/9/14,77750,78299.5,74145,76000,76000,-0.72%,13
+2016/9/15,74500,78150,73350,77150,77150,1.51%,15
+2016/9/16,75600,79300,75600,78700,78700,2.01%,9
+2016/9/19,76550,77702,76250,77700,77700,-1.27%,6
+2016/9/20,81500,84200,80900.5,84000,84000,8.11%,37
+2016/9/21,83350,84495,82300,84400,84400,0.48%,11
+2016/9/22,84600,85000,79800,80200,80200,-4.98%,30
+2016/9/23,80250,80250,77000,78997,78997,-1.50%,12
+2016/9/26,79200,81066,78900,80900,80900,2.41%,7
+2016/9/27,80000,80250,78950,79500,79500,-1.73%,6
+2016/9/28,75650,77350,74103.5,77350,77350,-2.70%,24
+2016/9/29,75550,78395,75100,75699.5,75699.5,-2.13%,21
+2016/9/30,74200,74200,71700,72900,72900,-3.70%,58
+2016/10/3,71500,73600,70500,72600,72600,-0.41%,13
+2016/10/4,72100,76600,71350,75600,75600,4.13%,15
+2016/10/5,74500,80199.5,73703,78800,78800,4.23%,29
+2016/10/6,79500,80500,76000,79150,79150,0.44%,33
+2016/10/7,81350,88300,80900,86800,86800,9.67%,61
+2016/10/10,88250,91800,88200.5,90800,90800,4.61%,53
+2016/10/11,88700,90900,88100.5,89100,89100,-1.87%,22
+2016/10/12,88700,90400,87550,88800,88800,-0.34%,16
+2016/10/13,87789,95161.5,86000,93950,93950,5.80%,41
+2016/10/14,93250,93867,92131.5,93000,93000,-1.01%,12
+2016/10/17,91800,92679,90775,92500,92500,-0.54%,6
+2016/10/18,94300,95200,93100,93609.5,93609.5,1.20%,13
+2016/10/19,90850,90901.5,89600,90505,90505,-3.32%,17
+2016/10/20,89750,91450,88000,90200,90200,-0.34%,23
+2016/10/21,87600,87915,85850,86200,86200,-4.43%,16
+2016/10/24,85650,85850,84000,85000,85000,-1.39%,16
+2016/10/25,80350,81500,77100,77300,77300,-9.06%,78
+2016/10/26,74350,75050,68550,72500,72500,-6.21%,113
+2016/10/27,71800,74700,70400,73463,73463,1.33%,42
+2016/10/28,73950,75850,73500,75350,75350,2.57%,14
+2016/10/31,76650,76805,71175,71450,71450,-5.18%,14
+2016/11/1,66650,68500,65500,65800,65800,-7.91%,93
+2016/11/2,63500,65399.5,62050,62050,62050,-5.70%,64
+2016/11/3,61700,63300,60800,60950,60950,-1.77%,46
+2016/11/4,60750,62100,59650,61250,61250,0.49%,27
+2016/11/7,62650,63350,60800,62800,62800,2.53%,43
+2016/11/8,57600,58400,54150.5,54400,54400,-13.38%,82
+2016/11/9,52250,58850,51950.5,56950,56950,4.69%,86
+2016/11/10,53800,56700,52800.5,56500,56500,-0.79%,65
+2016/11/11,56850,58350,56100,56750,56750,0.44%,40
+2016/11/14,60300,61098.5,59300,59950,59950,5.64%,35
+2016/11/15,61200,61999.5,57400,58000.5,58000.5,-3.25%,71
+2016/11/16,59250,60000,58345,59750,59750,3.02%,14
+2016/11/17,57750,59449.5,56850,57496,57496,-3.77%,49
+2016/11/18,61300,62082.5,60500,61850,61850,7.57%,52
+2016/11/21,65000,66500,64500,66250,66250,7.11%,40
+2016/11/22,66900,68368,64450,65000,65000,-1.89%,36
+2016/11/23,65550,70300,65550,68600,68600,5.54%,54
+2016/11/25,69450,72010,69205,71489,71489,4.21%,15
+2016/11/28,75200,77700,74912.5,77400,77400,8.27%,102
+2016/11/29,76500,77850,74400,76500,76500,-1.16%,56
+2016/11/30,77500,78400,76400,77550,77550,1.37%,50
+2016/12/1,82050,85850,78450,85400,85400,10.12%,73
+2016/12/2,83900,85500,77850,82350,82350,-3.57%,76
+2016/12/5,89100,92000,88600,88600,88600,7.59%,80
+2016/12/6,92350,95000,89500,90900,90900,2.60%,70
+2016/12/7,95300,96700,87300,87850,87850,-3.36%,78
+2016/12/8,90300,95500,88050,94950,94950,8.08%,74
+2016/12/9,97550,97889.5,92500,96100,96100,1.21%,49
+2016/12/12,87400,89600,83689.5,85400,85400,-11.13%,74
+2016/12/13,86700,86889.5,83160.5,83550,83550,-2.17%,19
+2016/12/14,84600.5,88800,84200,88400,88400,5.80%,34
+2016/12/15,86500,90450,81550,83000,83000,-6.11%,57
+2016/12/16,79700,82900,79550,81550,81550,-1.75%,43
+2016/12/19,84100,84429,81000,82000,82000,0.55%,38
+2016/12/20,76950,78305,75400,77000,77000,-6.10%,55
+2016/12/21,82500,88600,82300,88400,88400,14.81%,69
+2016/12/22,87300,90000,85000,86350,86350,-2.32%,61
+2016/12/23,89800,93750,89750,92100,92100,6.66%,57
+2016/12/27,93550,96400,92700,94100,94100,2.17%,57
+2016/12/28,94200,101700,93900,99700,99700,5.95%,29
+2016/12/29,98300,100461,95000,97950,97950,-1.76%,39
+2016/12/30,97300,97300,92500,94800,94800,-3.22%,35
+2017/1/3,81100,81864,72866,76250,76250,-19.57%,112
+2017/1/4,73550,74283.5,71398,72000,72000,-5.57%,169
+2017/1/5,72100,76000,68500,74850,74850,3.96%,121
+2017/1/6,75550,75824,73200.5,73600,73600,-1.67%,57
+2017/1/9,68450,68500,66200,66700,66700,-9.38%,128
+2017/1/10,71500,74950,71004,72750,72750,9.07%,52
+2017/1/11,74900,74900,70500,72900,72900,0.21%,32
+2017/1/12,76200,79700,75400,76550,76550,5.01%,73
+2017/1/13,78500,78800,75900,77950,77950,1.83%,57
+2017/1/17,78100,79300,76250,77650,77650,-0.38%,23
+2017/1/18,74450,76418.5,72900,74250,74250,-4.38%,46
+2017/1/19,72500,77850,71850,74400,74400,0.20%,42
+2017/1/20,74050,75600,69450,70100,70100,-5.78%,63
+2017/1/23,69650,73200,69500,72400,72400,3.28%,70
+2017/1/24,75100,75500,72500,74250,74250,2.56%,34
+2017/1/25,74950,76595,73795,76300,76300,2.76%,39
+2017/1/26,80550,82550,76680.5,77550,77550,1.64%,152
+2017/1/27,74200,78799.5,73400,76800,76800,-0.97%,35
+2017/1/30,70550,72150,70300,70600,70600,-8.07%,79
+2017/1/31,65850,67300,65450,66500,66500,-5.81%,73
+2017/2/1,67200,68250,66950,67450,67450,1.43%,34
+2017/2/2,66500,69350,65700,68200,68200,1.11%,60
+2017/2/3,63000,64540,62550,63050,63050,-7.55%,87
+2017/2/6,61750,63359,61600,62750,62750,-0.48%,61
+2017/2/7,66400,66500,65450,66350,66350,5.74%,30
+2017/2/8,65000,67300,64950,66400,66400,0.08%,23
+2017/2/9,67950,68000,65300,65650,65650,-1.13%,56
+2017/2/10,62350,63500,62200,62950,62950,-4.11%,53
+2017/2/13,60650,61250,59250,59395,59395,-5.65%,113
+2017/2/14,58200,59805,57950.5,59200,59200,-0.33%,64
+2017/2/15,60950,61050,59000,59750,59750,0.93%,45
+2017/2/16,59250,59450,56100,56350,56350,-5.69%,80
+2017/2/17,56650,57100,55850,56150,56150,-0.35%,38
+2017/2/21,50600,50600,47056.5,47550,47550,-15.32%,259
+2017/2/22,47600,49150,46600,47575,47575,0.05%,62
+2017/2/23,49500,50200,47820,48500,48500,1.94%,85
+2017/2/24,49000,50250.5,48250,50250,50250,3.61%,45
+2017/2/27,46650,47252,46500,47100,47100,-6.27%,51
+2017/2/28,47800,50300,47800,49800,49800,5.73%,82
+2017/3/1,50800,52000,50496,51150,51150,2.71%,56
+2017/3/2,50500,52350,49000,51750,51750,1.17%,47
+2017/3/3,51500,52657.5,50850,52300,52300,1.06%,34
+2017/3/6,55300,56200,52600,52650,52650,0.67%,84
+2017/3/7,52400,52800,51650,51900,51900,-1.42%,13
+2017/3/8,54975,55250,53450,54350,54350,4.72%,33
+2017/3/9,55350,56500,54700,56100,56100,3.22%,47
+2017/3/10,58000,58350,55950,58300,58300,3.92%,33
+2017/3/13,58600,59150,56585,57200,57200,-1.89%,37
+2017/3/14,57850,57850,53950,54300,54300,-5.07%,50
+2017/3/15,55900,56200,55100,55400,55400,2.03%,36
+2017/3/16,53700,55500,52900,53300,53300,-3.79%,42
+2017/3/17,53995,54950,53395.5,54400,54400,2.06%,28
+2017/3/20,55850,59150,55800,59058.5,59058.5,8.56%,76
+2017/3/21,60150,60335,57700,59600,59600,0.92%,92
+2017/3/22,58050,59077,56840.5,57050,57050,-4.28%,35
+2017/3/23,57700,59500,56374.5,59100,59100,3.59%,49
+2017/3/24,59600,60300,59200,59850,59850,1.27%,25
+2017/3/27,61300,61399.5,58950,59200,59200,-1.09%,26
+2017/3/28,59700,61250,59200,60200,60200,1.69%,18
+2017/3/29,62600,63750,62000,62400,62400,3.65%,90
+2017/3/30,61650,63150,59500,61500,61500,-1.44%,47
+2017/3/31,62700,62950,60400,61350,61350,-0.24%,15
+2017/4/3,60000,60150,58800,59250,59250,-3.42%,19
+2017/4/4,61100,65300,60962,64750,64750,9.28%,65
+2017/4/5,66250,66450,63500,64400,64400,-0.54%,61
+2017/4/6,64650,66900,64550,65305.5,65305.5,1.41%,33
+2017/4/7,65550,65600,63600,63700,63700,-2.46%,13
+2017/4/10,63100,63900,62700,63100,63100,-0.94%,9
+2017/4/11,61200,61400,59400,60300,60300,-4.44%,27
+2017/4/12,60300,61400,60300,60700,60700,0.66%,16
+2017/4/13,62200,62800,61000,62594.5,62594.5,3.12%,16
+2017/4/17,60650,63395,60500,60800,60800,-2.87%,16
+2017/4/18,60350,61200,59700,60300,60300,-0.82%,13
+2017/4/19,61850,62900,61400.5,61650,61650,2.24%,7
+2017/4/20,61900,62000,60100,60800,60800,-1.38%,8
+2017/4/21,60750,61000,58000,58900,58900,-3.13%,38
+2017/4/24,57600,58700,56710,57750,57750,-1.95%,20
+2017/4/25,57594.5,58200,56650,58200,58200,0.78%,8
+2017/4/26,60250,61700,60000.5,61250,61250,5.24%,33
+2017/4/27,59700,61200,59500,60450,60450,-1.31%,18
+2017/4/28,61850,62250,61400,61600,61600,1.90%,12
+2017/5/1,61300,61412.5,58900,59907,59907,-2.75%,23
+2017/5/2,60000,61400,58150,58450,58450,-2.43%,26
+2017/5/3,58700,60100,58211,59500,59500,1.80%,12
+2017/5/4,59900,59910,57805,59100,59100,-0.67%,28
+2017/5/5,60250,61650,59939,61400,61400,3.89%,10
+2017/5/8,58450,58612.5,57000,58250,58250,-5.13%,22
+2017/5/9,59000,60500,58775,59850,59850,2.75%,12
+2017/5/10,61400,64000,61000,62050,62050,3.68%,45
+2017/5/11,63600,65700,62805,64900,64900,4.59%,26
+2017/5/12,65750,67100,65650,66200,66200,2.00%,33
+2017/5/15,64350,64950,64000,64550,64550,-2.49%,35
+2017/5/16,61300,61950,59600,60000,60000,-7.05%,120
+2017/5/17,59100,59450,57900,59300,59300,-1.17%,97
+2017/5/18,59300,60000,58000,58800,58800,-0.84%,47
+2017/5/19,60250,61750,60090,61125,61125,3.95%,67
+2017/5/22,62500,63950,62500,63550,63550,3.97%,53
+2017/5/23,63150,63400,59400,60100,60100,-5.43%,70
+2017/5/24,58700,60400,58400,59000,59000,-1.83%,95
+2017/5/25,60150,60150,57111,58550,58550,-0.76%,105
+2017/5/26,59150,60200,57600,59300,59300,1.28%,72
+2017/5/30,54950,54995,53550,53950,53950,-9.02%,99
+2017/5/31,52650,52700,50919,51400,51400,-4.73%,80
+2017/6/1,51450,51500,48500,50250,50250,-2.24%,170
+2017/6/2,49600,49899.5,48500,48950,48950,-2.59%,84
+2017/6/5,48550,49500,47850,48160,48160,-1.61%,59
+2017/6/6,50150,50450,49364,50350,50350,4.55%,73
+2017/6/7,51300,51399.5,49085,49350,49350,-1.99%,97
+2017/6/8,49750,50751,48150,49650,49650,0.61%,42
+2017/6/9,49950,50450,49700,50000,50000,0.70%,17
+2017/6/12,50650,51000,48676.5,48850,48850,-2.30%,108
+2017/6/13,49300,49300,47000,47100,47100,-3.58%,67
+2017/6/14,46500,47750,46000,46200,46200,-1.91%,68
+2017/6/15,46200,50258,45935,49900,49900,8.01%,103
+2017/6/16,49600,50250,49121,49250,49250,-1.30%,34
+2017/6/19,45400,45950,45000,45200,45200,-8.22%,85
+2017/6/20,45650,45800,45000,45500,45500,0.66%,80
+2017/6/21,46150,46650,44800,45350,45350,-0.33%,62
+2017/6/22,45700,47150,44100,45350,45350,0.00%,62
+2017/6/23,46000,46600,46000,46300,46300,2.09%,28
+2017/6/26,48950,49902.5,48300,49450,49450,6.80%,78
+2017/6/27,49100,50250,48900,49500,49500,0.10%,81
+2017/6/28,50700,51026.5,50237,50250,50250,1.52%,61
+2017/6/29,50450,51500,48928.5,49250,49250,-1.99%,71
+2017/6/30,48250,48893,47000,48700,48700,-1.12%,48
+2017/7/3,48600,49307,46563.5,47300,47300,-2.87%,97
+2017/7/5,44950,45025,42500,43200,43200,-8.67%,168
+2017/7/6,43650,44150,43367.5,44150,44150,2.20%,38
+2017/7/7,45500,45500,42850,43250,43250,-2.04%,101
+2017/7/10,45200,45575,44700,45093,45093,4.26%,71
+2017/7/11,46850,48950,46850,48300,48300,7.11%,70
+2017/7/12,47100,47700,46300,47200,47200,-2.28%,51
+2017/7/13,45800,47750,45750,46300,46300,-1.91%,51
+2017/7/14,45900,47050,45800,46600,46600,0.65%,45
+2017/7/17,47700,48600,47250,48000,48000,3.00%,40
+2017/7/18,49650,50000,49000,49600,49600,3.33%,203
+2017/7/19,49950,50230.5,49200,49500,49500,-0.20%,38
+2017/7/20,49900,50550,47850,48300,48300,-2.42%,93
+2017/7/21,48050,48222.5,45400,45950,45950,-4.87%,227
+2017/7/24,45200,45700,43400,43900,43900,-4.46%,168
+2017/7/25,45100,45350,44750,45200,45200,2.96%,42
+2017/7/26,44900,45050,43900,45050,45050,-0.33%,66
+2017/7/27,45032.5,47100,44850,46350,46350,2.89%,186
+2017/7/28,46550,46850,45500,45750,45750,-1.29%,27
+2017/7/31,43000,43100,40650,41850,41850,-8.52%,182
+2017/8/1,40650,41950,40140,41800,41800,-0.12%,83
+2017/8/2,41650,42350,41500,41650,41650,-0.36%,43
+2017/8/3,42100,42550,41000,41050,41050,-1.44%,61
+2017/8/4,41000,41133,40250,40800,40800,-0.61%,73
+2017/8/7,40850,41550,40600,41325,41325,1.29%,24
+2017/8/8,41100,42000,40750,41600,41600,0.67%,21
+2017/8/9,43000,43900,42850,43350,43350,4.21%,94
+2017/8/10,44200,46600,43650,45900,45900,5.88%,169
+2017/8/11,45950,46250,45800,45800,45800,-0.22%,30
+2017/8/14,45950,46000,44450,45600,45600,-0.44%,50
+2017/8/15,45150,45694.5,44853,45050,45050,-1.21%,81
+2017/8/16,44100,45050,43825,44125,44125,-2.05%,53
+2017/8/17,43800,45412.5,43000,44900,44900,1.76%,165
+2017/8/18,44500,44724,43944,44350,44350,-1.22%,37
+2017/8/21,43850,46300,43700,45600,45600,2.82%,106
+2017/8/22,46350,46350,44700,45100,45100,-1.10%,40
+2017/8/23,44400,45026,44020,44900,44900,-0.44%,26
+2017/8/24,45400,46200,45000,45450,45450,1.22%,166
+2017/8/25,44400,44500,43479,43900,43900,-3.41%,67
+2017/8/28,43000,45750,42876.5,44800,44800,2.05%,121
+2017/8/29,45250,45507,44300,45250,45250,1.00%,37
+2017/8/30,44250,44600.5,43950,44350,44350,-1.99%,37
+2017/8/31,43600,47000,43500,46450,46450,4.74%,257
+2017/9/1,46250,48350,46000,47600,47600,2.48%,143
+2017/9/5,45200,45600,44950,45150,45150,-5.15%,89
+2017/9/6,46100,46400,45400,45950,45950,1.77%,50
+2017/9/7,46150,46200,45000,45350,45350,-1.31%,84
+2017/9/8,43900,44000,42550,43000,43000,-5.18%,205
+2017/9/11,43900,44350,43500,44150,44150,2.67%,95
+2017/9/12,46050,46900,45500,45700,45700,3.51%,263
+2017/9/13,47200,47700,46855,46950,46950,2.74%,73
+2017/9/14,46650,48350,46500,47400,47400,0.96%,76
+2017/9/15,46200,46700,45700,46500,46500,-1.90%,79
+2017/9/18,48800,49800,48600,49600,49600,6.67%,87
+2017/9/19,49650,49710,48700,48700,48700,-1.81%,40
+2017/9/20,49050,49400,47700,47800,47800,-1.85%,71
+2017/9/21,46350,47103.5,43700,44100,44100,-7.74%,272
+2017/9/22,44100,44550,43950,44100,44100,0.00%,25
+2017/9/25,43750,44150,42950,43400,43400,-1.59%,147
+2017/9/26,43900,43900,42850,43450,43450,0.12%,60
+2017/9/27,45400,45700,45000,45400,45400,4.49%,101
+2017/9/28,44550,45800,43555,44250,44250,-2.53%,87
+2017/9/29,43650,44350,43500,44000,44000,-0.56%,31
+2017/10/2,41700,41700,40305,41400,41400,-5.91%,188
+2017/10/3,40650,41250,40350,40650,40650,-1.81%,144
+2017/10/4,42050,42350,41450,41650,41650,2.46%,98
+2017/10/5,42150,43100,40477,40600,40600,-2.52%,125
+2017/10/6,40650,40750,39400,39700,39700,-2.22%,173
+2017/10/9,39750,39750,38644,38850,38850,-2.14%,72
+2017/10/10,39700,40200,39600,40000,40000,2.96%,66
+2017/10/11,41600,41700,39900,40350,40350,0.88%,116
+2017/10/12,41150,42526,40990,41900,41900,3.84%,114
+2017/10/13,42750,42950,42150,42300,42300,0.95%,65
+2017/10/16,40900,41800,40450,41600,41600,-1.65%,77
+2017/10/17,42400,42945,41050,41050,41050,-1.32%,67
+2017/10/18,40750,41000,40300,40900,40900,-0.37%,45
+2017/10/19,40600,41550.5,39350,41300,41300,0.98%,113
+2017/10/20,41050,41850,40730,41450,41450,0.36%,60
+2017/10/23,42700,43000,42050,42150,42150,1.69%,125
+2017/10/24,42150,42400,41650,42350,42350,0.47%,60
+2017/10/25,41100,41678.5,40600,40900,40900,-3.42%,70
+2017/10/26,39900,40500,39750,39950,39950,-2.32%,85
+2017/10/27,38350,38500,37700,38300,38300,-4.13%,209
+2017/10/30,38250,39000,38000,38450,38450,0.39%,91
+2017/10/31,37400,37526,36049,36500,36500,-5.07%,131
+2017/11/1,35550,36350,35500,36300,36300,-0.55%,117
+2017/11/2,36500,37401,36300,36900,36900,1.65%,57
+2017/11/3,37800,38250,37503.5,37850,37850,2.57%,75
+2017/11/6,39900,41400,39800,40650,40650,7.40%,185
+2017/11/7,40850,42150,40400,41650,41650,2.46%,160
+2017/11/8,42200,42500,41750,41800,41800,0.36%,71
+2017/11/9,43000,43250,41950,43100,43100,3.11%,163
+2017/11/10,42950,43349.5,42350,43150,43150,0.12%,64
+2017/11/13,42100,43500,41100,41500,41500,-3.82%,118
+2017/11/14,39650,40675,39500,39900,39900,-3.86%,118
+2017/11/15,40850,41500,39250,39900,39900,0.00%,169
+2017/11/16,40450,40450,39100,39700,39700,-0.50%,131
+2017/11/17,40100,40871,39650,40650,40650,2.39%,87
+2017/11/20,38800,39425,38600,38750,38750,-4.67%,136
+2017/11/21,38950,39300,38000,38200,38200,-1.42%,189
+2017/11/22,37150,37600,36776,36950,36950,-3.27%,193
+2017/11/24,35500,35500,33225,33700,33700,-8.80%,351
+2017/11/27,35250,36200,35050,36050,36050,6.97%,112
+2017/11/28,37500,39000,37500,38450,38450,6.66%,278
+2017/11/29,40300,40350,39050,39450,39450,2.60%,307
+2017/11/30,37300,37500,35450,36200,36200,-8.24%,235
+2017/12/1,37200,37700,36550,36700,36700,1.38%,89
+2017/12/4,36200,36200,34100,34700,34700,-5.45%,290
+2017/12/5,33000,33600,32300,33150,33150,-4.47%,284
+2017/12/6,33750,33750,32550,33100,33100,-0.15%,89
+2017/12/7,31250,31300,29450,29850,29850,-9.82%,443
+2017/12/8,30350,30400,29650,30050,30050,0.67%,103
+2017/12/11,30950,31300,30350,30400,30400,1.16%,138
+2017/12/12,31100,31150,27750,28050,28050,-7.73%,370
+2017/12/13,28350,29200,27400,28150,28150,0.36%,162
+2017/12/14,28100,28350,27050,28150,28150,0.00%,248
+2017/12/15,27950,28100,25950,26700,26700,-5.15%,245
+2017/12/18,28700,29400,28500,28650,28650,7.30%,271
+2017/12/19,28550,29150,27600,27950,27950,-2.44%,197
+2017/12/20,27450,27450,25950,26500,26500,-5.19%,294
+2017/12/21,26000,26800,25300,25650,25650,-3.21%,326
+2017/12/22,26200,26900,26200,26800,26800,4.48%,250
+2017/12/26,26850,27550,26400,26600,26600,-0.75%,310
+2017/12/27,28500,28600,27850,28400,28400,6.77%,325
+2017/12/28,30950,32550,30800,32000,32000,12.68%,593
+2017/12/29,33250,33750,31950,32500,32500,1.56%,476
+2018/1/2,34700,34800,32900,33800,33800,4.00%,335
+2018/1/3,33150,33400,32100,32850,32850,-2.81%,273
+2018/1/4,33050,33800,29700,30400,30400,-7.46%,485
+2018/1/5,28800,29300,28400,29000,29000,-4.61%,342
+2018/1/8,29600,29950,28550,29250,29250,0.86%,264
+2018/1/9,29850,32150,29300,31800,31800,8.72%,322
+2018/1/10,31800,32200,29900,30600,30600,-3.77%,330
+2018/1/11,32300,33000,31200,32550,32550,6.37%,572
+2018/1/12,32800,34450,32550,34000,34000,4.45%,412
+2018/1/16,32850,34000,31950,33400,33400,-1.76%,212
+2018/1/17,34550,35450,34100,35050,35050,4.94%,248
+2018/1/18,34650,34650,32350,34250,34250,-2.28%,265
+2018/1/19,33850,34500,32900,33200,33200,-3.07%,144
+2018/1/22,32750,33300,32550,33200,33200,0.00%,113
+2018/1/23,35250,37400,34800,36200,36200,9.04%,403
+2018/1/24,36550,37500,35100,35600,35600,-1.66%,266
+2018/1/25,37100,38400,36250,36900,36900,3.65%,286
+2018/1/26,38350,39100,38200,38500,38500,4.34%,209
+2018/1/29,36500,38850,36400,38700,38700,0.52%,224
+2018/1/30,39350,40350,38350,38500,38500,-0.52%,232
+2018/1/31,35600,35800,33400,33650,33650,-12.60%,337
+2018/2/1,32250,32600,30650,31550,31550,-6.24%,454
+2018/2/2,31100,31500,30750,31200,31200,-1.11%,180
+2018/2/5,29800,29900,28450,28850,28850,-7.53%,362
+2018/2/6,27850,29100,27850,28950,28950,0.35%,239
+2018/2/7,27900,28400,27450,27700,27700,-4.32%,291
+2018/2/8,28350,28750,27450,27650,27650,-0.18%,195
+2018/2/9,26450,26600,25450,26050,26050,-5.79%,317
+2018/2/12,25250,25650,25200,25450,25450,-2.30%,210
+2018/2/13,26150,26550,25950,26200,26200,2.95%,193
+2018/2/14,25600,26400,25500,26300,26300,0.38%,132
+2018/2/15,25650,26350,25500,26000,26000,-1.14%,172
+2018/2/16,25800,25800,25500,25650,25650,-1.35%,106
+2018/2/20,26650,26900,26400,26600,26600,3.70%,147
+2018/2/21,27000,27350,26700,26950,26950,1.32%,116
+2018/2/22,26900,27150,26500,26650,26650,-1.11%,95
+2018/2/23,26450,26900,26150,26850,26850,0.75%,131
+2018/2/26,27350,27400,26400,27050,27050,0.74%,171
+2018/2/27,26500,27500,26500,27250,27250,0.74%,139
+2018/2/28,27400,27600,26750,26850,26850,-1.47%,113
+2018/3/1,27250,27950,26850,27300,27300,1.68%,204
+2018/3/2,27550,27800,27400,27750,27750,1.65%,99
+2018/3/5,27600,27800,27300,27700,27700,-0.18%,116
+2018/3/6,28300,28550,28050,28500,28500,2.89%,94
+2018/3/7,29050,29200,28800,29150,29150,2.28%,87
+2018/3/8,29000,29000,28200,28450,28450,-2.40%,128
+2018/3/9,28150,28400,27950,27950,27950,-1.76%,157
+2018/3/12,28900,29400,28750,29000,29000,3.76%,147
+2018/3/13,29150,29200,28850,29100,29100,0.34%,55
+2018/3/14,28000,28200,27600,28200,28200,-3.09%,168
+2018/3/15,28300,28300,26750,27200,27200,-3.55%,148
+2018/3/16,26950,27350,26900,27300,27300,0.37%,58
+2018/3/19,26450,26550,26300,26500,26500,-2.93%,88
+2018/3/20,26810,27210,26510,26900,26900,1.51%,466
+2018/3/21,27120,27320,26130,26340,26340,-2.08%,324
+2018/3/22,26280,26760,25860,25870,25870,-1.78%,157
+2018/3/23,25430,25910,25380,25450,25450,-1.62%,80
+2018/3/26,25880,26330,25790,26290,26290,3.30%,267
+2018/3/27,26590,27210,26200,27050,27050,2.89%,210
+2018/3/28,26880,27010,26660,26880,26880,-0.63%,92
+2018/3/29,27870,28080,27380,27530,27530,2.42%,153
+2018/4/2,26350,26500,25830,26250,26250,-4.65%,186
+2018/4/3,26570,26920,26560,26720,26720,1.79%,55
+2018/4/4,27400,27710,26830,26980,26980,0.97%,114
+2018/4/5,26790,26900,25970,26350,26350,-2.34%,90
+2018/4/6,26830,26970,26680,26720,26720,1.40%,41
+2018/4/9,26580,26750,25640,26640,26640,-0.30%,169
+2018/4/10,26000,26080,25740,25940,25940,-2.63%,140
+2018/4/11,26260,26400,26030,26080,26080,0.54%,111
+2018/4/12,26300,26480,25930,26320,26320,0.92%,101
+2018/4/13,27100,27520,27010,27130,27130,3.08%,116
+2018/4/16,27570,27820,27400,27470,27470,1.25%,69
+2018/4/17,27380,27640,27240,27280,27280,-0.69%,30
+2018/4/18,27840,28120,27150,27360,27360,0.29%,61
+2018/4/19,26370,27100,25860,26090,26090,-4.64%,178
+2018/4/20,26200,27190,26200,27130,27130,3.99%,126
+2018/4/23,26880,27320,26870,27140,27140,0.04%,65
+2018/4/24,27400,27910,27400,27890,27890,2.76%,58
+2018/4/25,27580,27910,27400,27890,27890,0.00%,64
+2018/4/26,27840,28470,27790,28190,28190,1.08%,140
+2018/4/27,27490,27530,27080,27120,27120,-3.80%,56
+2018/4/30,26680,27000,26360,26950,26950,-0.63%,75
+2018/5/1,27700,27880,27160,27630,27630,2.52%,70
+2018/5/2,27030,27030,26650,26780,26780,-3.08%,91
+2018/5/3,26290,26350,25700,26270,26270,-1.90%,182
+2018/5/4,26200,26260,25680,25890,25890,-1.45%,155
+2018/5/7,26510,26720,26140,26210,26210,1.24%,135
+2018/5/8,26300,26370,25700,26230,26230,0.08%,138
+2018/5/9,26210,26510,26050,26140,26140,-0.34%,97
+2018/5/10,26620,27520,26410,27310,27310,4.48%,276
+2018/5/11,27290,27520,27080,27490,27490,0.66%,129
+2018/5/14,27320,28100,27320,27920,27920,1.56%,67
+2018/5/15,28290,28320,27740,27880,27880,-0.14%,47
+2018/5/16,27710,27860,27480,27520,27520,-1.29%,86
+2018/5/17,27250,28600,27170,28380,28380,3.13%,136
+2018/5/18,28500,28800,28200,28200,28200,-0.63%,52
+2018/5/21,28280,28360,27780,28060,28060,-0.50%,113
+2018/5/22,28780,29670,28670,29400,29400,4.78%,89
+2018/5/23,29800,30300,29730,30010,30010,2.07%,71
+2018/5/24,29860,30350,29710,30230,30230,0.73%,78
+2018/5/25,30510,30720,29670,30120,30120,-0.36%,95
+2018/5/29,28920,28920,28100,28830,28830,-4.28%,156
+2018/5/30,28410,28750,28320,28600,28600,-0.80%,65
+2018/5/31,29420,30450,29420,29890,29890,4.51%,172
+2018/6/1,29870,30310,29570,30200,30200,1.04%,82
+2018/6/4,29780,30000,29300,29350,29350,-2.81%,88
+2018/6/5,28480,28870,28450,28580,28580,-2.62%,149
+2018/6/6,28720,28900,28290,28740,28740,0.56%,90
+2018/6/7,29720,30080,29270,29380,29380,2.23%,205
+2018/6/8,28480,28860,28330,28800,28800,-1.97%,103
+2018/6/11,29720,29790,29320,29520,29520,2.50%,119
+2018/6/12,29450,29520,28990,29420,29420,-0.34%,83
+2018/6/13,29640,30100,29610,29700,29700,0.95%,92
+2018/6/14,29790,30120,29190,30050,30050,1.18%,100
+2018/6/15,30680,31290,30680,31270,31270,4.06%,195
+2018/6/18,30570,30850,29860,30020,30020,-4.00%,105
+2018/6/19,29300,29310,28730,29300,29300,-2.40%,73
+2018/6/20,30010,30220,29880,30170,30170,2.97%,75
+2018/6/21,30650,30920,29750,30220,30220,0.17%,65
+2018/6/22,29580,29850,29250,29620,29620,-1.99%,109
+2018/6/25,28980,29370,28840,29340,29340,-0.95%,67
+2018/6/26,29040,29560,28880,29520,29520,0.61%,34
+2018/6/27,30350,30650,29870,30320,30320,2.71%,119
+2018/6/28,30710,31090,29410,29850,29850,-1.55%,79
+2018/6/29,29430,29590,29060,29270,29270,-1.94%,35
+2018/7/2,28180,28270,27970,28170,28170,-3.76%,97
+2018/7/3,27980,28800,27980,28540,28540,1.31%,30
+2018/7/5,27830,27880,27370,27399.9,27399.9,-3.99%,71
+2018/7/6,27450,27860,27250,27800,27800,1.46%,68
+2018/7/9,27490,27530,27090,27230,27230,-2.05%,77
+2018/7/10,27080,27130,26360,26400,26400,-3.05%,86
+2018/7/11,26970,27230,26760,27120,27120,2.73%,61
+2018/7/12,26760,27140,26480,26640,26640,-1.77%,60
+2018/7/13,26270,26270,25780,26010,26010,-2.36%,118
+2018/7/16,25900,26150,25600,25960,25960,-0.19%,68
+2018/7/17,25910,25970,25370,25420,25420,-2.08%,116
+2018/7/18,25500,25500,25160,25340,25340,-0.31%,72
+2018/7/19,24990,26110,24820,26020,26020,2.68%,118
+2018/7/20,26270,26270,25800,25880,25880,-0.54%,94
+2018/7/23,25330,25340,25100,25200,25200,-2.63%,132
+2018/7/24,25380,25770,25320,25740,25740,2.14%,46
+2018/7/25,26310,26400,26180,26360,26360,2.41%,130
+2018/7/26,26400,26790,26260,26430,26430,0.27%,90
+2018/7/27,26860,27140,26780,26900,26900,1.78%,67
+2018/7/30,26810,27470,26580,27210,27210,1.15%,52
+2018/7/31,27800,27810,26740,26860,26860,-1.29%,59
+2018/8/1,26570,26840,26340,26460,26460,-1.49%,49
+2018/8/2,26430,27740,26430,27460,27460,3.78%,67
+2018/8/3,28100,28420,27910,28130,28130,2.44%,92
+2018/8/6,28080,28400,28030,28310,28310,0.64%,71
+2018/8/7,28080,29180,28030,29090,29090,2.76%,46
+2018/8/8,29810,30190,29740,30040,30040,3.27%,118
+2018/8/9,30110,30330,29800,30160,30160,0.40%,94
+2018/8/10,29570,30100,29540,30020,30020,-0.46%,63
+2018/8/13,29590,29990,29590,29860,29860,-0.53%,58
+2018/8/14,30170,30600,30170,30350,30350,1.64%,51
+2018/8/15,30180,30310,30010,30080,30080,-0.89%,44
+2018/8/16,30160,30160,29110,29400,29400,-2.26%,74
+2018/8/17,30130,30430,30000,30120,30120,2.45%,54
+2018/8/20,29880,29980,29680,29890,29890,-0.76%,69
+2018/8/21,30120,30450,29840,30380,30380,1.64%,101
+2018/8/22,29930,30100,29820,29880,29880,-1.65%,20
+2018/8/23,29870,30310,29610,30120,30120,0.80%,34
+2018/8/24,29580,29710,29210,29280,29280,-2.79%,93
+2018/8/27,28620,28740,28290,28330,28330,-3.24%,79
+2018/8/28,28080,28140,27670,27890,27890,-1.55%,59
+2018/8/29,28060,28370,27650,28290,28290,1.43%,54
+2018/8/30,28530,28610,27810,28540,28540,0.88%,59
+2018/8/31,29240,29400,29050,29180,29180,2.24%,72
+2018/9/4,27760,28220,27040,27100,27100,-7.13%,89
+2018/9/5,27180,27260,26500,26680,26680,-1.55%,49
+2018/9/6,26570,26640,26120,26360,26360,-1.20%,45
+2018/9/7,26080,26300,26000,26270,26270,-0.34%,54
+2018/9/10,25800,26720,25770,26590,26590,1.22%,53
+2018/9/11,26400,27060,26200,26940,26940,1.32%,67
+2018/9/12,27320,27450,26700,26770,26770,-0.63%,53
+2018/9/13,27010,27140,26340,26370,26370,-1.49%,43
+2018/9/14,25890,25900,25460,25500,25500,-3.30%,118
+2018/9/17,25850,26300,25800,26010,26010,2.00%,60
+2018/9/18,26340,28250,26340,27970,27970,7.54%,188
+2018/9/19,28190,28360,27790,27800,27800,-0.61%,54
+2018/9/20,28340,29680,27920,29210,29210,5.07%,102
+2018/9/21,29510,29850,29470,29790,29790,1.99%,151
+2018/9/24,30010,30950,30010,30890,30890,3.69%,128
+2018/9/25,30780,31450,30770,31220,31220,1.07%,99
+2018/9/26,31090,31440,29550,29780,29780,-4.61%,145
+2018/9/27,30320,32350,30300,31260,31260,4.97%,112
+2018/9/28,30330,30430,29730,30270,30270,-3.17%,49
+2018/10/1,31400,32460,31400,32350,32350,6.87%,102
+2018/10/2,32590,34140,32430,33390,33390,3.21%,262
+2018/10/3,34070,35530,34050,35300,35300,5.72%,175
+2018/10/4,35270,35290,32800,33920,33920,-3.91%,199
+2018/10/5,34340,34350,32370,33210,33210,-2.09%,200
+2018/10/8,35090,36080,35030,35610,35610,7.23%,229
+2018/10/9,35850,36300,35160,36060,36060,1.26%,119
+2018/10/10,37150,37750,35730,35900,35900,-0.44%,100
+2018/10/11,34730,35600,34130,35460,35460,-1.23%,144
+2018/10/12,35220,35220,33800,33960,33960,-4.23%,88
+2018/10/15,35490,36110,35120,36040,36040,6.12%,83
+2018/10/16,35790,36240,35260,35680,35680,-1.00%,68
+2018/10/17,36430,37250,35770,37140,37140,4.09%,107
+2018/10/18,35900,35980,34440,35140,35140,-5.39%,154
+2018/10/19,34800,35910,34800,35540,35540,1.14%,195
+2018/10/22,34050,34610,33540,33640,33640,-5.35%,151
+2018/10/23,34600,35530,34450,35060,35060,4.22%,164
+2018/10/24,35460,35460,33640,34240,34240,-2.34%,40
+2018/10/25,34090,34780,33350,33880,33880,-1.05%,94
+2018/10/26,32610,34220,32340,34190,34190,0.91%,60
+2018/10/29,32090,33270,31930,32960,32960,-3.60%,78
+2018/10/30,34070,34160,32450,33210,33210,0.76%,61
+2018/10/31,33620,34650,33120,34480,34480,3.82%,123
+2018/11/1,34300,34560,33250,33700,33700,-2.26%,44
+2018/11/2,32400,34720,32400,34300,34300,1.78%,146
+2018/11/5,39170,39820,38200,39470,39470,15.07%,195
+2018/11/6,39740,40110,39280,39470,39470,0.00%,140
+2018/11/7,39200,39650,38500,38930,38930,-1.37%,76
+2018/11/8,39370,39700,38530,39540,39540,1.57%,114
+2018/11/9,41860,45200,41860,42890,42890,8.47%,274
+2018/11/12,44500,46900,43600,46900,46900,9.35%,231
+2018/11/13,48500,53030,48500,51810,51810,10.47%,579
+2018/11/14,60600,73680,60000,71960,71960,38.89%,762
+2018/11/15,57290,58170,43980,44300,44300,-38.44%,472
+2018/11/16,49500,55290,48610,54890,54890,23.91%,417
+2018/11/19,58820,65130,56970,59950,59950,9.22%,568
+2018/11/20,57370,59620,51250,58340,58340,-2.69%,433
+2018/11/21,60100,63700,55800,57010,57010,-2.28%,168
+2018/11/23,55980,59650,55870,57000,57000,-0.02%,39
+2018/11/26,48710,52820,48360,51530,51530,-9.60%,213
+2018/11/27,49900,53370,48560,50400,50400,-2.19%,110
+2018/11/28,55400,62600,54000,61200,61200,21.43%,282
+2018/11/29,58440,61000,55660,58900,58900,-3.76%,265
+2018/11/30,59280,60630,56250,59840,59840,1.60%,158
+2018/12/3,52340,54000,50560,52690,52690,-11.95%,168
+2018/12/4,57290,57910,55300,56290,56290,6.83%,132
+2018/12/6,51790,53930,50950,53309,53309,-5.30%,155
+2018/12/7,53990,58090,53910,56630,56630,6.23%,241
+2018/12/10,56060,59760,54800,56270,56270,-0.64%,155
+2018/12/11,54820,54820,52500,53220,53220,-5.42%,99
+2018/12/12,49010,50280,47360,47870,47870,-10.05%,140
+2018/12/13,51200,51640,47000,48310,48310,0.92%,143
+2018/12/14,44290,44600,41460,41480,41480,-14.14%,160
+2018/12/17,39170,39170,34610,35540,35540,-14.32%,165
+2018/12/18,37940,40550,37330,39850,39850,12.13%,151
+2018/12/19,35800,39777.4,35000,38910,38910,-2.36%,157
+2018/12/20,40770,41010,36320,38370,38370,-1.39%,118
+2018/12/21,37940,40270,36960,37970,37970,-1.04%,251
+2018/12/24,34800,35800,34310,35490,35490,-6.53%,128
+2018/12/26,32870,34470,32000,33230,33230,-6.37%,145
+2018/12/27,33150,35560,32400,34380,34380,3.46%,141
+2018/12/28,32150,33000,30690,31340,31340,-8.84%,156
+2018/12/31,28400,28408.2,25110,25820,25820,-17.61%,189
+2019/1/2,25040,26052.6,24790,25100,25100,-2.79%,178
+2019/1/3,24700,25000,23990,24420,24420,-2.71%,101
+2019/1/4,25380,26250,24230,25880,25880,5.98%,110
+2019/1/7,25120,25840,24870,25180,25180,-2.70%,85
+2019/1/8,26390,26580,24980,25340,25340,0.64%,140
+2019/1/9,25060,25620,24680,25440,25440,0.39%,91
+2019/1/10,25740,26100,24550,25000,25000,-1.73%,114
+2019/1/11,25800,27900,25570,27400,27400,9.60%,191
+2019/1/14,30500,33400,30500,32980,32980,20.36%,436
+2019/1/15,32970,33460,31390,31740,31740,-3.76%,254
+2019/1/16,34420,34680,29780,30760,30760,-3.09%,294
+2019/1/17,32680,32770,30350,30900,30900,0.46%,176
+2019/1/18,28910,32260,28880,31110,31110,0.68%,434
+2019/1/22,28270,28815,26770,27130,27130,-12.79%,417
+2019/1/23,27870,28070,25500,26480,26480,-2.40%,274
+2019/1/24,27300,28140,26750,27780,27780,4.91%,227
+2019/1/25,26760,28890,26750,28600,28600,2.95%,156
+2019/1/28,25360,25780,24690,25170,25170,-11.99%,276
+2019/1/29,24290,25680,24080,25380,25380,0.83%,159
+2019/1/30,24930,25240,24500,24760,24760,-2.44%,165
+2019/1/31,25000,25000,23700,24240,24240,-2.10%,327
+2019/2/1,23500,23760,22430,22640,22640,-6.60%,292
+2019/2/4,21560,21860,21260,21420,21420,-5.39%,198
+2019/2/5,21620,22050,21260,21760,21760,1.59%,148
+2019/2/6,21460,21920,21180,21560,21560,-0.92%,122
+2019/2/7,20840,20860,19530,19860,19860,-7.88%,308
+2019/2/8,20110,20520,19660,20450,20450,2.97%,118
+2019/2/11,21750,21800,20890,21010,21010,2.74%,207
+2019/2/12,21010,21730,20910,21290,21290,1.33%,100
+2019/2/13,20340,20840,20150,20480,20480,-3.80%,103
+2019/2/14,20400,20550,20000,20040,20040,-2.15%,118
+2019/2/15,20450,20740,20050,20680,20680,3.19%,137
+2019/2/19,20720,21330,20650,21200,21200,2.51%,119
+2019/2/20,21490,21550,20830,21000,21000,-0.94%,155
+2019/2/21,21380,21747,21190,21720,21720,3.43%,168
+2019/2/22,21450,22020,21429,21660,21660,-0.28%,113
+2019/2/25,22530,23080,22210,22950,22950,5.96%,272
+2019/2/26,23260,23310,22210,22380,22380,-2.48%,65
+2019/2/27,22290,22880,22140,22870,22870,2.19%,40
+2019/2/28,23270,23300,22530,22810,22810,-0.26%,44
+2019/3/1,23660,23700,23210,23400,23400,2.59%,117
+2019/3/4,23330,23650,23140,23440,23440,0.17%,76
+2019/3/5,23580,23990,23300,23960,23960,2.22%,39
+2019/3/6,23600,23720,23090,23400,23400,-2.34%,257
+2019/3/7,23480,23760,23090,23710,23710,1.32%,88
+2019/3/8,23800,23910,23600,23620,23620,-0.38%,66
+2019/3/11,22660,22660,22220,22330,22330,-5.46%,83
+2019/3/12,22320,22670,22130,22670,22670,1.52%,42
+2019/3/13,22780,23170,22780,23080,23080,1.81%,37
+2019/3/14,23340,23510,23130,23360,23360,1.21%,57
+2019/3/15,23080,23080,22500,22550,22550,-3.47%,210
+2019/3/18,23080,23500,23060,23350,23350,3.55%,79
+2019/3/19,23560,23700,23380,23450,23450,0.43%,23
+2019/3/20,23180,23180,22790,23140,23140,-1.32%,44
+2019/3/21,22740,22960,22550,22930,22930,-0.91%,21
+2019/3/22,22180,22180,21890,22070,22070,-3.75%,76
+2019/3/25,21770,22240,21740,22060,22060,-0.05%,57
+2019/3/26,21920,22000,21620,21700,21700,-1.63%,33
+2019/3/27,20990,21370,20770,21280,21280,-1.94%,81
+2019/3/28,21350,21450,21060,21240,21240,-0.19%,52
+2019/3/29,20690,20810,20290,20420,20420,-3.86%,99
+2019/4/1,20880,21370,20870,20960,20960,2.64%,76
+2019/4/2,20930,20930,20520,20740,20740,-1.05%,45
+2019/4/3,20540,20660,20280,20500,20500,-1.16%,55
+2019/4/4,20490,20560,19920,19990,19990,-2.49%,103
+2019/4/5,20100,20460,20100,20460,20460,2.35%,53
+2019/4/8,20740,21200,20700,21030,21030,2.79%,72
+2019/4/9,20740,21010,20650,20980,20980,-0.24%,61
+2019/4/10,20820,21110,20790,20860,20860,-0.57%,26
+2019/4/11,20660,20890,20230,20470,20470,-1.87%,159
+2019/4/12,20520,20550,20190,20220,20220,-1.22%,60
+2019/4/15,19620,19700,19300,19350,19350,-4.30%,185
+2019/4/16,19370,19380,19090,19140,19140,-1.09%,66
+2019/4/17,18620,18660,18190,18220,18220,-4.81%,174
+2019/4/18,18150,18290,17820,17930,17930,-1.59%,133
+2019/4/22,18280,18340,18100,18230,18230,1.67%,102
+2019/4/23,17710,17710,17290,17360,17360,-4.77%,141
+2019/4/24,17560,17640,17310,17410,17410,0.29%,66
+2019/4/25,17450,18110,17110,17890,17890,2.76%,90
+2019/4/26,18380,18670,18300,18460,18460,3.19%,148
+2019/4/29,18360,18590,17950,18560,18560,0.54%,58
+2019/4/30,18550,18550,18140,18210,18210,-1.89%,53
+2019/5/1,18660,18850,18570,18720,18720,2.80%,76
+2019/5/2,18320,18470,17980,18220,18220,-2.67%,145
+2019/5/3,18000,18120,17780,17890,17890,-1.81%,212
+2019/5/6,17550,17690,17300,17450,17450,-2.46%,91
+2019/5/7,17640,17800,17500,17640,17640,1.09%,53
+2019/5/8,18190,18620,18190,18520,18520,4.99%,101
+2019/5/9,18250,18370,17910,18300,18300,-1.19%,55
+2019/5/10,18250,19080,18250,18750,18750,2.46%,85
+2019/5/13,19030,19080,18540,18680,18680,-0.37%,49
+2019/5/14,19060,19210,18890,19080,19080,2.14%,84
+2019/5/15,18820,18820,18370,18470,18470,-3.20%,47
+2019/5/16,18790,19010,18520,18930,18930,2.49%,88
+2019/5/17,18990,19170,18720,18760,18760,-0.90%,82
+2019/5/20,19400,19660,19220,19250,19250,2.61%,81
+2019/5/21,18950,18950,18430,18550,18550,-3.64%,99
+2019/5/22,18060,18070,17290,17440,17440,-5.98%,151
+2019/5/23,17580,17890,17300,17780,17780,1.95%,83
+2019/5/24,17500,18160,17300,18010,18010,1.29%,55
+2019/5/28,17370,17740,17360,17670,17670,-1.89%,54
+2019/5/29,18370,18510,18080,18190,18190,2.94%,115
+2019/5/30,17710,17710,17000,17340,17340,-4.67%,167
+2019/5/31,16550,16670,15800,15950,15950,-8.02%,263
+2019/6/3,15720,15720,15000,15270,15270,-4.26%,257
+2019/6/4,15180,15670,15180,15500,15500,1.51%,96
+2019/6/5,15170,15260,14660,14910,14910,-3.81%,119
+2019/6/6,14750,15090,14050,14390,14390,-3.49%,179
+2019/6/7,14350,14600,14050,14480,14480,0.63%,64
+2019/6/10,14440,14740,14400,14660,14660,1.24%,79
+2019/6/11,14470,15250,14430,15150,15150,3.34%,146
+2019/6/12,15020,15100,14800,14910,14910,-1.58%,39
+2019/6/13,14740,14880,14290,14370,14370,-3.62%,167
+2019/6/14,14640,15180,14560,15090,15090,5.01%,112
+2019/6/17,15100,15100,14690,14840,14840,-1.66%,60
+2019/6/18,14540,14650,13980,14140,14140,-4.72%,291
+2019/6/19,14320,14370,13400,13560,13560,-4.10%,221
+2019/6/20,13580,13670,11940,12530,12530,-7.60%,1049
+2019/6/21,12320,12510,12160,12340,12340,-1.52%,283
+2019/6/24,13030,13700,12910,13540,13540,9.72%,442
+2019/6/25,13360,13710,13020,13350,13350,-1.40%,123
+2019/6/26,13410,13810,13270,13410,13410,0.45%,107
+2019/6/27,13490,14220,13490,14030,14030,4.62%,224
+2019/6/28,14460,14550,13860,13920,13920,-0.78%,211
+2019/7/1,13300,13430,12790,13280,13280,-4.60%,280
+2019/7/2,13430,13450,12990,13050,13050,-1.73%,141
+2019/7/3,13480,13550,13130,13500,13500,3.45%,99
+2019/7/5,14710,15390,14690,14990,14990,11.04%,458
+2019/7/8,14910,15170,14600,15170,15170,1.20%,211
+2019/7/9,15090,15570,14870,15350,15350,1.19%,151
+2019/7/10,15960,16220,15450,15710,15710,2.35%,237
+2019/7/11,15900,16170,14990,15100,15100,-3.88%,294
+2019/7/12,15790,16000,15570,15730,15730,4.17%,130
+2019/7/15,15230,15330,14730,15010,15010,-4.58%,346
+2019/7/16,14110,14200,13710,13990,13990,-6.80%,422
+2019/7/17,13940,14200,13550,13830,13830,-1.14%,315
+2019/7/18,13940,14230,13300,13550,13550,-2.02%,341
+2019/7/19,13220,13260,13010,13180,13180,-2.73%,289
+2019/7/22,13500,13990,13470,13870,13870,5.24%,207
+2019/7/23,13700,13910,13580,13600,13600,-1.95%,97
+2019/7/24,13200,13200,12670,12870,12870,-5.37%,298
+2019/7/25,13130,13320,12870,13020,13020,1.17%,205
+2019/7/26,12350,12470,12160,12300,12300,-5.53%,453
+2019/7/29,12030,12030,11640,11830,11830,-3.82%,352
+2019/7/30,11800,12050,11700,12000,12000,1.44%,220
+2019/7/31,12780,13490,12680,13200,13200,10.00%,537
+2019/8/1,13900,14030,12350,12350,12350,-6.44%,546
+2019/8/2,11900,12030,11320,12010,12010,-2.75%,768
+2019/8/5,10970,11670,10930,11360,11360,-5.41%,578
+2019/8/6,11560,11920,11500,11600,11600,2.11%,237
+2019/8/7,11740,11890,11300,11400,11400,-1.72%,260
+2019/8/8,11710,12130,11540,11800,11800,3.51%,309
+2019/8/9,11700,12020,11660,11740,11740,-0.51%,235
+2019/8/12,12000,12000,11460,11630,11630,-0.94%,191
+2019/8/13,11940,12220,11680,11990,11990,3.10%,173
+2019/8/14,11930,12050,11690,12000,12000,0.08%,174
+2019/8/15,12100,13100,12000,12620,12620,5.17%,390
+2019/8/16,12380,12450,12070,12390,12390,-1.82%,203
+2019/8/19,11870,12460,11850,12290,12290,-0.81%,321
+2019/8/20,12400,12500,12180,12440,12440,1.22%,99
+2019/8/21,12250,12270,11880,12030,12030,-3.30%,260
+2019/8/22,12030,12200,11730,11810,11810,-1.83%,450
+2019/8/23,11570,11870,11530,11760,11760,-0.42%,303
+2019/8/26,12340,12560,12200,12460,12460,5.95%,339
+2019/8/27,11980,12250,11980,12120,12120,-2.73%,181
+2019/8/28,12670,12890,12380,12490,12490,3.05%,218
+2019/8/29,12860,13250,12670,13040,13040,4.40%,327
+2019/8/30,12850,13120,12760,12860,12860,-1.38%,107
+2019/9/3,13600,13770,13480,13640,13640,6.07%,288
+2019/9/4,14110,14840,13890,14700,14700,7.77%,336
+2019/9/5,14690,15040,14260,14810,14810,0.75%,334
+2019/9/6,14700,15570,14680,15390,15390,3.92%,255
+2019/9/9,15920,16570,15920,16550,16550,7.54%,304
+2019/9/10,16680,16770,16260,16390,16390,-0.97%,315
+2019/9/11,15960,16450,15870,15930,15930,-2.81%,288
+2019/9/12,15800,16280,15620,16140,16140,1.32%,170
+2019/9/13,16280,17020,15960,16850,16850,4.40%,301
+2019/9/16,17330,17800,17140,17670,17670,4.87%,329
+2019/9/17,17330,17730,17190,17250,17250,-2.38%,151
+2019/9/18,17140,17170,16470,16830,16830,-2.43%,175
+2019/9/19,16410,16420,15610,15820,15820,-6.00%,188
+2019/9/20,15990,15990,15230,15580,15580,-1.52%,274
+2019/9/23,15240,15670,15080,15550,15550,-0.19%,221
+2019/9/24,15750,15750,15050,15110,15110,-2.83%,155
+2019/9/25,14610,15200,14530,15050,15050,-0.40%,105
+2019/9/26,14800,14840,13810,14220,14220,-5.51%,248
+2019/9/27,13490,13950,13480,13660,13660,-3.94%,157
+2019/9/30,13010,13240,12820,12870,12870,-5.78%,275
+2019/10/1,12500,12640,12200,12500,12500,-2.87%,490
+2019/10/2,12420,12510,11960,12130,12130,-2.96%,418
+2019/10/3,11970,13060,11650,12930,12930,6.60%,792
+2019/10/4,12480,13580,12400,13070,13070,1.08%,609
+2019/10/7,12660,12970,12460,12580,12580,-3.75%,381
+2019/10/8,12320,12480,12190,12430,12430,-1.19%,310
+2019/10/9,12280,12500,11820,11860,11860,-4.59%,538
+2019/10/10,11890,12070,11570,11580,11580,-2.36%,665
+2019/10/11,11600,12070,11400,11980,11980,3.45%,481
+2019/10/14,12440,12440,11960,12290,12290,2.59%,409
+2019/10/15,12300,12540,12190,12540,12540,2.03%,451
+2019/10/16,12740,12750,12010,12070,12070,-3.75%,455
+2019/10/17,12310,12570,12110,12400,12400,2.73%,482
+2019/10/18,12250,12620,12140,12610,12610,1.69%,299
+2019/10/21,11800,11890,11570,11880,11880,-5.79%,573
+2019/10/22,11890,12000,11740,11790,11790,-0.76%,395
+2019/10/23,11700,11700,11370,11480,11480,-2.63%,508
+2019/10/24,11640,11830,11330,11810,11810,2.87%,603
+2019/10/25,11700,11840,11600,11740,11740,-0.59%,365
+2019/10/28,12440,12750,12150,12600,12600,7.33%,939
+2019/10/29,13320,13760,13030,13070,13070,3.73%,1317
+2019/10/30,13920,13970,13540,13760,13760,5.28%,591
+2019/10/31,13940,13970,13000,13290,13290,-3.42%,868
+2019/11/1,12970,14010,12930,13830,13830,4.06%,612
+2019/11/4,14900,15070,14670,14880,14880,7.59%,567
+2019/11/5,15430,15610,15040,15440,15440,3.76%,598
+2019/11/6,15450,15600,14930,15040,15040,-2.59%,451
+2019/11/7,14690,15410,14180,14680,14680,-2.39%,823
+2019/11/8,14780,14780,14330,14610,14610,-0.48%,285
+2019/11/11,13380,13430,12960,13170,13170,-9.86%,724
+2019/11/12,13320,13320,12880,13040,13040,-0.99%,259
+2019/11/13,12730,13450,12510,13400,13400,2.76%,581
+2019/11/14,13210,13500,12940,13050,13050,-2.61%,340
+2019/11/15,13060,13710,12870,13280,13280,1.76%,335
+2019/11/18,12540,12750,12060,12110,12110,-8.81%,492
+2019/11/19,11820,11960,11660,11700,11700,-3.39%,451
+2019/11/20,11940,12190,11840,12050,12050,2.99%,215
+2019/11/21,11930,12280,11690,12230,12230,1.49%,409
+2019/11/22,12550,13050,12540,12870,12870,5.23%,695
+2019/11/25,11910,11960,11650,11730,11730,-8.86%,914
+2019/11/26,11200,11300,10980,11280,11280,-3.84%,814
+2019/11/27,11130,11270,10880,10980,10980,-2.66%,533
+2019/11/29,9940,9940,9380,9430,9430,-14.12%,985
+2019/12/2,9410,9560,9130,9530,9530,1.06%,511
+2019/12/3,10110,10880,10030,10350,10350,8.60%,818
+2019/12/4,9950,10200,9730,10110,10110,-2.32%,384
+2019/12/5,10290,10500,10040,10130,10130,0.20%,303
+2019/12/6,10090,10140,9400,9560,9560,-5.63%,465
+2019/12/9,8600,8820,8430,8820,8820,-7.74%,1007
+2019/12/10,8790,9040,8670,8910,8910,1.02%,365
+2019/12/11,9030,9120,8730,8750,8750,-1.80%,258
+2019/12/12,8990,9480,8870,9350,9350,6.86%,364
+2019/12/13,9000,9180,8890,9020,9020,-3.53%,226
+2019/12/16,9350,9440,9260,9300,9300,3.10%,272
+2019/12/17,9070,9230,8970,9130,9130,-1.83%,309
+2019/12/18,8870,8900,8740,8870,8870,-2.85%,332
+2019/12/19,8620,8950,8620,8900,8900,0.34%,545
+2019/12/20,9160,9180,8940,9080,9080,2.02%,728
+2019/12/23,8520,8590,8420,8520,8520,-6.17%,899
+2019/12/24,8330,8430,8220,8360,8360,-1.88%,385
+2019/12/26,8720,8860,8680,8700,8700,4.07%,566
+2019/12/27,8390,8630,8190,8610,8610,-1.03%,1094
+2019/12/30,8540,8630,8380,8420,8420,-2.21%,489
+2019/12/31,8250,8460,8160,8340,8340,-0.95%,609
+2020/1/2,8160,8180,7860,7960,7960,-4.56%,710
+2020/1/3,8000,8190,7910,7960,7960,0.00%,569
+2020/1/6,8240,8290,8050,8280,8280,4.02%,866
+2020/1/7,8160,8440,8160,8290,8290,0.12%,621
+2020/1/8,8230,8280,7960,8250,8250,-0.48%,538
+2020/1/9,8090,8340,7900,8270,8270,0.24%,452
+2020/1/10,8460,8590,8390,8480,8480,2.54%,507
+2020/1/13,8290,8440,8120,8400,8400,-0.94%,658
+2020/1/14,8700,8740,8280,8290,8290,-1.31%,644
+2020/1/15,7880,7950,7800,7850,7850,-5.31%,891
+2020/1/16,7850,8110,7480,7540,7540,-3.95%,1059
+2020/1/17,7250,7260,7050,7070,7070,-6.23%,1253
+2020/1/21,6630,6710,6200,6460,6460,-8.63%,1692
+2020/1/22,6520,6660,6440,6550,6550,1.39%,433
+2020/1/23,6690,6830,6460,6580,6580,0.46%,714
+2020/1/24,6340,6350,6200,6270,6270,-4.71%,469
+2020/1/27,6650,6660,6230,6280,6280,0.16%,539
+2020/1/28,6510,6640,6450,6510,6510,3.66%,932
+2020/1/29,6300,6330,6180,6300,6300,-3.23%,359
+2020/1/30,6050,6230,5890,6000,6000,-4.76%,887
+2020/1/31,6070,6150,6010,6050,6050,0.83%,233
+2020/2/3,6100,6100,5890,5920,5920,-2.15%,318
+2020/2/4,6030,6350,6000,6300,6300,6.42%,507
+2020/2/5,5980,6260,5950,6260,6260,-0.63%,408
+2020/2/6,6100,6480,6060,6210,6210,-0.80%,651
+2020/2/7,6380,6430,6110,6120,6120,-1.45%,298
+2020/2/10,5700,5770,5540,5590,5590,-8.66%,872
+2020/2/11,5610,5740,5540,5690,5690,1.79%,249
+2020/2/12,5920,6060,5860,6010,6010,5.62%,471
+2020/2/13,6040,6090,5870,5890,5890,-2.00%,281
+2020/2/14,5920,5950,5840,5840,5840,-0.85%,141
+2020/2/18,6380,6470,6270,6360,6360,8.90%,711
+2020/2/19,6420,6580,6360,6510,6510,2.36%,320
+2020/2/20,6350,6820,6200,6200,6200,-4.76%,583
+2020/2/21,6070,6240,6050,6140,6140,-0.97%,433
+2020/2/24,5880,5920,5710,5800,5800,-5.54%,1122
+2020/2/25,5890,5920,5710,5760,5760,-0.69%,260
+2020/2/26,5900,5940,5590,5590,5590,-2.95%,250
+2020/2/27,5160,5230,5000,5130,5130,-8.23%,636
+2020/2/28,4940,5050,4770,4830,4830,-5.85%,399
+2020/3/2,5080,5200,5000,5130,5130,6.21%,280
+2020/3/3,5400,5610,5300,5400,5400,5.26%,508
+2020/3/4,5590,5640,5390,5600,5600,3.70%,203
+2020/3/5,5500,5520,5180,5190,5190,-7.32%,274
+2020/3/6,5120,5160,4860,4950,4950,-4.62%,330
+2020/3/9,4990,5530,4700,5520,5520,11.52%,598
+2020/3/10,5650,6300,5640,6180,6180,11.96%,643
+2020/3/11,6420,6590,5740,5830,5830,-5.66%,579
+2020/3/12,5360,5810,5280,5550,5550,-4.80%,573
+2020/3/13,6090,6130,5620,5900,5900,6.31%,736
+2020/3/16,5380,5550,5110,5300,5300,-10.17%,228
+2020/3/17,5410,5410,4830,4880,4880,-7.92%,306
+2020/3/18,4450,4530,3950,4430,4430,-9.22%,546
+2020/3/19,4370,4670,4330,4650,4650,4.97%,173
+2020/3/20,4720,4740,4250,4250,4250,-8.60%,283
+2020/3/23,4290,4500,4210,4330,4330,1.88%,367
+2020/3/24,4690,4750,4540,4720,4720,9.01%,217
+2020/3/25,4670,4700,4480,4630,4630,-1.91%,158
+2020/3/26,4500,4660,4330,4440,4440,-4.10%,350
+2020/3/27,4350,4450,4270,4360,4360,-1.80%,168
+2020/3/30,4210,4510,4210,4460,4460,2.29%,320
+2020/3/31,4540,4540,4170,4260,4260,-4.48%,265
+2020/4/1,4070,4080,3870,3910,3910,-8.22%,810
+2020/4/2,3750,3850,3590,3740,3740,-4.35%,666
+2020/4/3,3700,4240,3700,4180,4180,11.76%,561
+2020/4/6,4350,4710,4340,4690,4690,12.20%,425
+2020/4/7,5060,5450,5000,5450,5450,16.20%,661
+2020/4/8,5330,5430,4890,4970,4970,-8.81%,563
+2020/4/9,4910,5000,4740,4800,4800,-3.42%,320
+2020/4/13,5020,5080,4710,4890,4890,1.88%,349
+2020/4/14,4680,4740,4520,4520,4520,-7.57%,368
+2020/4/15,4470,4480,4170,4200,4200,-7.08%,656
+2020/4/16,4090,4720,4020,4600,4600,9.52%,1101
+2020/4/17,4900,5010,4690,4770,4770,3.70%,405
+2020/4/20,4990,5600,4900,5500,5500,15.30%,896
+2020/4/21,5648,5707,5099,5220,5220,-5.09%,1706
+2020/4/22,5244,5642,5244,5500,5500,5.36%,662
+2020/4/23,5332,5500,5069,5140,5140,-6.55%,386
+2020/4/24,5196,5200,4861,4908,4908,-4.51%,985
+2020/4/27,4585,5129,4500,5075,5075,3.40%,2111
+2020/4/28,5317,5330,5100,5151,5151,1.50%,1650
+2020/4/29,5002,5064,4764,4831,4831,-6.21%,1226
+2020/4/30,4896,5166,4791,5105,5105,5.67%,1553
+2020/5/1,5200,5276,4924,4945,4945,-3.13%,1407
+2020/5/4,5345,5486,5207,5429,5429,9.79%,2206
+2020/5/5,5869,6073,5627,5637,5637,3.83%,2420
+2020/5/6,5303,5303,5083,5158,5158,-8.50%,1930
+2020/5/7,5119,5232,4880,4916,4916,-4.69%,1674
+2020/5/8,4742,4854,4650,4716,4716,-4.07%,899
+2020/5/11,4833,4894,4630,4783,4783,1.42%,469
+2020/5/12,4521,4577,4134,4146,4146,-13.32%,1270
+2020/5/13,4031,4038,3635,3803,3803,-8.27%,1339
+2020/5/14,3760,3996,3740,3749,3749,-1.42%,1395
+2020/5/15,3947,3950,3582,3623,3623,-3.36%,1281
+2020/5/18,4010,4350,3985,4123,4123,13.80%,3216
+2020/5/19,4354,4357,4177,4221,4221,2.38%,1819
+2020/5/20,4296,4333,3795,3902,3902,-7.56%,2272
+2020/5/21,3716,3759,3590,3738,3738,-4.20%,1777
+2020/5/22,3647,3858,3635,3796,3796,1.55%,829
+2020/5/26,3991,4050,3847,3981,3981,4.87%,2433
+2020/5/27,3890,3978,3720,3751,3751,-5.78%,2831
+2020/5/28,3706,3754,3530,3537,3537,-5.71%,1767
+2020/5/29,3483,3674,3313,3586,3586,1.39%,3077
+2020/6/1,3327,3532,3309,3360,3360,-6.30%,2982
+2020/6/2,3400,3442,3321,3343,3343,-0.51%,939
+2020/6/3,3630,3655,3404,3468,3468,3.74%,1852
+2020/6/4,3539,3601,3429,3530,3530,1.79%,842
+2020/6/5,3620,3630,3350,3433,3433,-2.75%,2429
+2020/6/8,3370,3452,3330,3440,3440,0.20%,2676
+2020/6/9,3335,3376,3265,3288,3288,-4.42%,1651
+2020/6/10,3345,3424,3315,3349,3349,1.86%,1496
+2020/6/11,3428,3490,3315,3432,3432,2.48%,1281
+2020/6/12,3351,3378,3119,3172,3172,-7.58%,1262
+2020/6/15,3075,3075,2945,2977,2977,-6.15%,1291
+2020/6/16,2811,2846,2750,2787,2787,-6.38%,1479
+2020/6/17,2784,2875,2758,2844,2844,2.05%,659
+2020/6/18,2809,2918,2774,2849,2849,0.18%,688
+2020/6/19,2883,2957,2875,2905,2905,1.97%,633
+2020/6/22,2923,3019,2820,2840,2840,-2.24%,3520
+2020/6/23,2783,2804,2701,2714,2714,-4.44%,3003
+2020/6/24,2703,2789,2638,2648,2648,-2.43%,3326
+2020/6/25,2526,2543,2250,2290,2290,-13.52%,13533
+2020/6/26,2273,2370,2269,2295,2295,0.22%,4834
+2020/6/29,2637,2850,2616.5,2692,2692,17.30%,12848
+2020/6/30,2888,2906,2713,2836,2836,5.35%,7928
+2020/7/1,2675,2703,2572,2670,2670,-5.85%,8260
+2020/7/2,2662,2824,2655,2763,2763,3.48%,6804
+2020/7/6,3036,3165,2972,3151,3151,14.04%,11656
+2020/7/7,3372,3467,3273,3283,3283,4.19%,10363
+2020/7/8,3200,3217,3063,3110,3110,-5.27%,8625
+2020/7/9,3232,3253,2890,2900,2900,-6.75%,14264
+2020/7/10,3000,3071,2960,2997,2997,3.34%,9921
+2020/7/13,2965,3005,2786,2791,2791,-6.87%,13849
+2020/7/14,2759,2875,2730,2812,2812,0.75%,9506
+2020/7/15,2844,2915,2740,2905,2905,3.31%,8914
+2020/7/16,2873,2969,2701,2756,2756,-5.13%,16300
+2020/7/17,2774,2803,2673,2692,2692,-2.32%,10337
+2020/7/20,2545,2545,2361,2480,2480,-7.88%,20994
+2020/7/21,2559,2573,2495,2528,2528,1.94%,10422
+2020/7/22,2463,2624,2435,2602,2602,2.93%,11951
+2020/7/23,2647,2972,2567,2909,2909,11.80%,23817
+2020/7/24,2866,3035,2845.1,3011,3011,3.51%,10556
+2020/7/27,2940,2975,2705,2754,2754,-8.54%,15615
+2020/7/28,3000,3014,2840,2983,2983,8.32%,13281
+2020/7/29,3045,3238.87,3002,3135,3135,5.10%,17209
+2020/7/30,3081,3111,2841,2884,2884,-8.01%,17148
+2020/7/31,2879,2914.9,2732,2795,2795,-3.09%,12411
+2020/8/3,3369,3884,3323,3739,3739,33.77%,31936
+2020/8/4,3738,4061,3640,4009,4009,7.22%,15965
+2020/8/5,4100,4269,3933,4114,4114,2.62%,18615
+2020/8/6,4355,4363.5,3830,3869,3869,-5.96%,13747
+2020/8/7,4160,4260.78,3970,4233,4233,9.41%,10063
+2020/8/10,4061,4078,3780.9,3932,3932,-7.11%,8586
+2020/8/11,4034,4068,3895.1,3899,3899,-0.84%,6968
+2020/8/12,3770,3975,3720.01,3928,3928,0.74%,6517
+2020/8/13,3950,4056.5,3917,4037,4037,2.77%,7046
+2020/8/14,4269,4433.8,4230,4348,4348,7.70%,11422
+2020/8/17,4401,4435,4251,4363,4363,0.34%,4982
+2020/8/18,4570,4633,4497,4532,4532,3.87%,6207
+2020/8/19,4535.4,4597,4488,4550,4550,0.40%,3974
+2020/8/20,4538,4566,4390,4395,4395,-3.41%,4786
+2020/8/21,4195,4569.13,4184,4518,4518,2.80%,7488
+2020/8/24,4610,4690,4542.5,4557.55,4557.55,0.88%,4848
+2020/8/25,4519,4572,4464,4475,4475,-1.81%,4526
+2020/8/26,4497,4556,4289,4315,4315,-3.58%,5651
+2020/8/27,4558,4803,4546.5,4744,4744,9.94%,9012
+2020/8/28,4699,4769.42,4588,4686,4686,-1.22%,7254
+2020/8/31,4427,4779.1,4355,4727,4727,0.87%,8970
+2020/9/1,4631,4800,4505,4625,4625,-2.16%,7290
+2020/9/2,4664,4883,4607.1,4773,4773,3.20%,12856
+2020/9/3,4801,4820,4627,4715,4715,-1.22%,5284
+2020/9/4,4671,4955.34,4573,4926,4926,4.48%,4784
+2020/9/8,4737,4777,4500,4523,4523,-8.18%,7109
+2020/9/9,4637,4638.99,4440,4512,4512,-0.24%,6399
+2020/9/10,4385,4472,4272,4289,4289,-4.94%,6324
+2020/9/11,4250,4250,4080,4081,4081,-4.85%,5420
+2020/9/14,4295,4350,4068,4129,4129,1.18%,8833
+2020/9/15,4093,4210,4088.5,4104,4104,-0.61%,13653
+2020/9/16,4059.49,4072.68,3833.5,3876,3876,-5.56%,6542
+2020/9/17,3665,3683,3406.02,3583,3583,-7.56%,17167
+2020/9/18,3667,3856,3605,3824,3824,6.73%,9548
+2020/9/21,3766,4086,3676,4026,4026,5.28%,13019
+2020/9/22,3783,3792,3583.03,3684,3684,-8.49%,10325
+2020/9/23,4022,4377,3989.78,4286,4286,16.34%,17386
+2020/9/24,4386,4652,4188,4476,4476,4.43%,10947
+2020/9/25,4400,4478,4230,4287,4287,-4.22%,6585
+2020/9/28,4012,4290,3969.5,4182,4182,-2.45%,7743
+2020/9/29,3687,3751,3378.91,3391,3391,-18.91%,31333
+2020/9/30,3467,3575,3309,3463,3463,2.12%,11810
+2020/10/1,3446,3477,3205.5,3357,3357,-3.06%,20563
+2020/10/2,3276,3503.58,3180,3259,3259,-2.92%,18188
+2020/10/5,3740,3947.99,3647,3740,3740,14.76%,25277
+2020/10/6,3558,3729.8,3355,3404,3404,-8.98%,20864
+2020/10/7,3770,3808,3444.5,3620,3620,6.35%,17167
+2020/10/8,3497,3716,3444,3670,3670,1.38%,19899
+2020/10/9,3983,4055,3860,3915,3915,6.68%,15188
+2020/10/12,4193.99,4214,3980.61,4015,4015,2.55%,15771
+2020/10/13,3962,4099,3926.5,3995,3995,-0.50%,12522
+2020/10/14,3842.69,3992.95,3834,3960,3960,-0.88%,11087
+2020/10/15,4112,4150,4035,4098,4098,3.48%,8573
+2020/10/16,4144,4211,4040,4086,4086,-0.29%,11300
+2020/10/19,4115,4185,4065,4163,4163,1.88%,7117
+2020/10/20,4220,4242.83,4050,4095,4095,-1.63%,7861
+2020/10/21,4273,4304,4226,4253,4253,3.86%,6393
+2020/10/22,4181,4237,4058,4073,4073,-4.23%,7771
+2020/10/23,3957.24,3998,3887.3,3896,3896,-4.35%,6339
+2020/10/26,4077,4112,3921,4012,4012,2.98%,7351
+2020/10/27,3882,4204,3875.8,4130,4130,2.94%,8156
+2020/10/28,4095,4174,4069,4099,4099,-0.75%,5777
+2020/10/29,3856,4229,3793.01,4164,4164,1.59%,14483
+2020/10/30,4035,4281.45,4030,4278,4278,2.74%,7007
+2020/11/2,3999,4070,3944.06,4006,4006,-6.36%,12155
+2020/11/3,3700.49,3707,3551.4,3608,3608,-9.94%,21430
+2020/11/4,3523.54,3641,3477,3587,3587,-0.58%,14173
+2020/11/5,3609,3682.99,3321,3336,3336,-7.00%,22433
+2020/11/6,3330,3331,3186,3253,3253,-2.49%,16217
+2020/11/9,3202.09,3241,3124,3164,3164,-2.74%,11056
+2020/11/10,3205,3440,3204,3343,3343,5.66%,13748
+2020/11/11,3386,3526,3255,3496,3496,4.58%,12355
+2020/11/12,3427,3508,3307,3323,3323,-4.95%,12623
+2020/11/13,3528,3558,3360,3403,3403,2.41%,11927
+2020/11/16,3005,3011,2818,2829,2829,-16.87%,30771
+2020/11/17,2849,2858.52,2748,2810,2810,-0.67%,11775
+2020/11/18,2879,2925,2772,2797,2797,-0.46%,14102
+2020/11/19,2477,2667.99,2446,2593,2593,-7.29%,37573
+2020/11/20,2661,2704,2629,2675,2675,3.16%,12485
+2020/11/23,2714,2797,2698,2762,2762,3.25%,11156
+2020/11/24,2895,2932,2845.01,2894,2894,4.78%,15273
+2020/11/25,2922,3122.22,2851,3014,3014,4.15%,18432
+2020/11/27,2884,2897,2768,2780,2780,-7.76%,15276
+2020/11/30,3066,3095,2860,2974,2974,6.98%,20685
+2020/12/1,2909,2924,2777,2865,2865,-3.67%,27456
+2020/12/2,2867,2885,2599,2613,2613,-8.80%,31027
+2020/12/3,2291,2295,2103,2156,2156,-17.49%,66967
+2020/12/4,2186.57,2343,2185.62,2249,2249,4.31%,31628
+2020/12/7,1958,2015,1922.01,1993,1993,-11.38%,37397
+2020/12/8,2006,2045,1902,2017,2017,1.20%,27399
+2020/12/9,2108,2116,1983,1999,1999,-0.89%,23130
+2020/12/10,2071,2260,2047,2219,2219,11.01%,36612
+2020/12/11,2219,2301,2217,2250,2250,1.40%,17520
+2020/12/14,2368,2396,2260,2323,2323,3.24%,19037
+2020/12/15,2283,2387.99,2265,2349,2349,1.12%,20681
+2020/12/16,2298,2394,2293.11,2369,2369,0.85%,14225
+2020/12/17,2385,2414.87,2245,2326,2326,-1.82%,22920
+2020/12/18,2378,2410,2311,2379,2379,2.28%,14061
+2020/12/21,2371,2387,2315,2377,2377,-0.08%,11672
+2020/12/22,2483,2524,2423,2454,2454,3.24%,14131
+2020/12/23,2342,2372.64,2147.56,2203,2203,-10.23%,33221
+2020/12/24,2184,2239,2128,2131,2131,-3.27%,13420
+2020/12/28,1725,1855,1705,1825,1825,-14.36%,41207
+2020/12/29,1895,2019,1893,1971,1971,8.00%,26816
+2020/12/30,1961,1999,1882,1948,1948,-1.17%,14398
+2020/12/31,2018,2115,1950,2106.78,2106.78,8.15%,18836
+2021/1/4,2230,2263,2144,2202,2202,4.52%,16743
+2021/1/5,2322,2386.99,2301.01,2345,2345,6.49%,18039
+2021/1/6,2280,2448,2276,2362,2362,0.72%,16409
+2021/1/7,2362,2424,2290,2294,2294,-2.88%,22272
+2021/1/8,2275,2365,2241,2310,2310,0.70%,13501
+2021/1/11,2196,2488,2190.99,2454,2454,6.23%,19646
+2021/1/12,2556,2586.99,2341,2387,2387,-2.73%,21694
+2021/1/13,2410,2500,2340,2401,2401,0.59%,18013
+2021/1/14,2392,2480,2262,2285,2285,-4.83%,20305
+2021/1/15,2451,2455,2332,2406.5,2406.5,5.32%,17222
+2021/1/19,2146,2162,2048.99,2082.99,2082.99,-13.44%,31421
+2021/1/20,2011,2126,1975,2096,2096,0.62%,17719
+2021/1/21,2009,2052,1976,2043,2043,-2.53%,19447
+2021/1/22,1972,2012,1943.23,1968,1968,-3.67%,15844
+2021/1/25,2111.61,2210,2095,2200,2200,11.79%,21923
+2021/1/26,2229,2272,2180,2262,2262,2.82%,12713
+2021/1/27,2345,2433,2310,2335,2335,3.23%,18620
+2021/1/28,2302,2357,2177,2344,2344,0.39%,27294
+2021/1/29,2280,2352,2118.03,2140,2140,-8.70%,21646
+2021/2/1,2536,2632.74,2508,2538,2538,18.60%,28027
+2021/2/2,2839,2848,2530.1,2581,2581,1.69%,29036
+2021/2/3,2565,2582.99,2420.18,2464,2464,-4.53%,27540
+2021/2/4,2513,2831,2475,2796,2796,13.47%,36489
+2021/2/5,2962.8,2963,2595,2643,2643,-5.47%,37510
+2021/2/8,2655,2696,2586,2664,2664,0.79%,18964
+2021/2/9,2538,2605,2502,2552,2552,-4.20%,16510
+2021/2/10,2627,2753.99,2593,2736,2736,7.21%,15749
+2021/2/11,2777,2779,2553,2569,2569,-6.10%,30154
+2021/2/12,2633,2739,2580.2,2678,2678,4.24%,15955
+2021/2/16,2898,2898,2708,2823,2823,5.41%,28016
+2021/2/17,2810,2945,2762,2912,2912,3.15%,18128
+2021/2/18,2860,2860,2743,2749,2749,-5.60%,20507
+2021/2/19,2870,2907,2805,2838,2838,3.24%,16585
+2021/2/22,2696.2,2813,2655,2755,2755,-2.92%,12619
+2021/2/23,2680,2691,2611.5,2648,2648,-3.88%,9313
+2021/2/24,2595,2608,2514,2539,2539,-4.12%,14126
+2021/2/25,2497,2580,2470,2477,2477,-2.44%,13106
+2021/2/26,2427,2518,2406,2482,2482,0.20%,8348
+2021/3/1,2451,2527.5,2443,2505,2505,0.93%,9332
+2021/3/2,2550,2639,2537,2619,2619,4.55%,12510
+2021/3/3,2619,2634.01,2547,2559,2559,-2.29%,8917
+2021/3/4,2489,2507.91,2343,2446,2446,-4.42%,13516
+2021/3/5,2439,2454,2335.2,2372,2372,-3.03%,6433
+2021/3/8,2264,2305,2245,2299,2299,-3.08%,8308
+2021/3/9,2274,2343,2251,2306,2306,0.30%,9387
+2021/3/10,2250,2372,2224,2339,2339,1.43%,13585
+2021/3/11,2313,2361,2262,2302,2302,-1.58%,9937
+2021/3/12,2287,2308.01,2164,2175,2175,-5.52%,16225
+2021/3/15,2078,2078.47,1996,2025,2025,-6.90%,22028
+2021/3/16,2048.08,2123.4,2034,2109,2109,4.15%,16224
+2021/3/17,2078,2096,2004,2047,2047,-2.94%,9669
+2021/3/18,1912.33,2047,1898,1990,1990,-2.78%,22887
+2021/3/19,1953.5,2080,1947,2079,2079,4.47%,11140
+2021/3/22,2073,2166,2061,2135,2135,2.69%,11697
+2021/3/23,2107,2130,2040.08,2049,2049,-4.03%,11037
+2021/3/24,2083,2108,2055,2055,2055,0.29%,7636
+2021/3/25,2079,2165,2040,2142,2142,4.23%,8683
+2021/3/26,2167,2177.11,2131,2155,2155,0.61%,4596
+2021/3/29,2152,2208,2091.35,2180,2180,1.16%,8000
+2021/3/30,2166,2191,2112,2154,2154,-1.19%,7515
+2021/3/31,2105,2152.99,2078,2120,2120,-1.58%,6829
+2021/4/1,2176,2216,2124,2164,2164,2.08%,11979
+2021/4/5,2082,2082,1934,1971,1971,-8.92%,15485
+2021/4/6,2035,2036,1879.1,1894,1894,-3.91%,23537
+2021/4/7,1938,2019,1931,1969,1969,3.96%,19648
+2021/4/8,1981,2001.01,1941,1982,1982,0.66%,9562
+2021/4/9,2020,2020,1971,1974,1974,-0.40%,5278
+2021/4/12,2067,2068,1996,2036,2036,3.14%,7780
+2021/4/13,2095,2147.9,2091,2121,2121,4.17%,8136
+2021/4/14,2141,2154,2104.5,2112,2112,-0.42%,7900
+2021/4/15,2100,2185,2077,2171,2171,2.79%,9055
+2021/4/16,2200,2213,2181.1,2206,2206,1.61%,7611
+2021/4/19,2230,2296,2226,2281,2281,3.40%,7103
+2021/4/20,2276,2294,2258.1,2267,2267,-0.61%,3509
+2021/4/21,2211,2235,2190,2228,2228,-1.72%,9187
+2021/4/22,2196,2347,2191,2308,2308,3.59%,7598
+2021/4/23,2292,2328,2269,2270,2270,-1.65%,3917
+2021/4/26,2224,2380,2220.21,2371,2371,4.45%,7461
+2021/4/27,2414,2470.98,2414,2458,2458,3.67%,8498
+2021/4/28,2511,2534,2454,2481,2481,0.94%,7243
+2021/4/29,2487,2492,2367,2396,2396,-3.43%,10865
+2021/4/30,2460,2469.7,2422,2442,2442,1.92%,6793
+2021/5/3,2455,2500,2430,2489,2489,1.92%,7954
+2021/5/4,2485,2504,2434.1,2496,2496,0.28%,5062
+2021/5/5,2492,2501,2403,2452,2452,-1.76%,7991
+2021/5/6,2431,2491,2397,2439,2439,-0.53%,8232
+2021/5/7,2430,2520.11,2393,2470,2470,1.27%,9297
+2021/5/10,2404,2446,2396,2423,2423,-1.90%,5756
+2021/5/11,2361,2490,2358,2471,2471,1.98%,12938
+2021/5/12,2469,2525,2463,2514,2514,1.74%,5999
+2021/5/13,2458,2546.62,2448,2507,2507,-0.28%,7571
+2021/5/14,2524,2530,2471,2508,2508,0.04%,4184
+2021/5/17,2754,2806,2519.99,2756,2756,9.89%,24023
+2021/5/18,2664,2670,2576,2583,2583,-6.28%,11259
+2021/5/19,2530,2551.99,2466.05,2509,2509,-2.86%,12121
+2021/5/20,2493,2493,2414,2475,2475,-1.36%,8876
+2021/5/21,2421,2440,2398,2408,2408,-2.71%,6664
+2021/5/24,2349,2404.2,2334.82,2392,2392,-0.66%,7925
+2021/5/25,2428,2448.99,2391.99,2446,2446,2.26%,3383
+2021/5/26,2450,2532,2419,2492,2492,1.88%,6552
+2021/5/27,2454,2480,2317,2394,2394,-3.93%,15081
+2021/5/28,2493,2497,2426,2447,2447,2.21%,6940
+2021/6/1,2630,2700,2607.03,2627,2627,7.36%,11242
+2021/6/2,2621,2645,2532.2,2569,2569,-2.21%,9025
+2021/6/3,2531,2580,2505.1,2555,2555,-0.54%,9607
+2021/6/4,2534,2650,2493,2615,2615,2.35%,10187
+2021/6/7,2528,2599.1,2528,2581,2581,-1.30%,7670
+2021/6/8,2752,2774,2647,2665,2665,3.25%,11012
+2021/6/9,2723,2727.92,2652.2,2708,2708,1.61%,5243
+2021/6/10,2725,2774,2669,2700,2700,-0.30%,11419
+2021/6/11,2882,2998,2870,2918,2918,8.07%,14255
+2021/6/14,2963,3057,2906,3051,3051,4.56%,6905
+2021/6/15,3007.01,3041.99,2796,2798,2798,-8.29%,11228
+2021/6/16,2785,2900,2782,2862,2862,2.29%,5773
+2021/6/17,2798,2882,2761.23,2860,2860,-0.07%,8712
+2021/6/18,2799,2878,2793,2803,2803,-1.99%,6861
+2021/6/21,2710,2793.9,2681.31,2778,2778,-0.89%,8767
+2021/6/22,2870,2894,2843,2876,2876,3.53%,4975
+2021/6/23,3024,3087,2963,2965,2965,3.09%,8030
+2021/6/24,2964,3182,2960,3143,3143,6.00%,9508
+2021/6/25,3194,3310,3185.41,3310,3310,5.31%,7969
+2021/6/28,3458.21,3538,3418,3449,3449,4.20%,14200
+2021/6/29,3677,3838,3491,3567,3567,3.42%,24456
+2021/6/30,3642,3839,3446,3717,3717,4.21%,12493
+2021/7/1,3605,3620,3430.29,3552,3552,-4.44%,14335
+2021/7/2,3565,3700,3541,3613,3613,1.72%,7665
+2021/7/6,3562,3605.5,3445,3588,3588,-0.69%,9812
+2021/7/7,3445,3451,3282,3419,3419,-4.71%,12190
+2021/7/8,3441,3668,3430.01,3604,3604,5.41%,8254
+2021/7/9,3645,3683.5,3580.1,3614,3614,0.28%,5493
+2021/7/12,3722,3760,3655,3736,3736,3.38%,8641
+2021/7/13,3626,3686,3591.5,3635,3635,-2.70%,7229
+2021/7/14,3705,3705,3496,3573,3573,-1.71%,10468
+2021/7/15,3542,3617.99,3463,3492,3492,-2.27%,9246
+2021/7/16,3587,3612,3531,3592,3592,2.86%,5655
+2021/7/19,3746,3794.99,3652,3767,3767,4.87%,12468
+2021/7/20,3930,4023,3883.5,4023,4023,6.80%,7345
+2021/7/21,4051,4162,4045,4069,4069,1.14%,8585
+2021/7/22,4092,4253,4012,4247,4247,4.37%,7325
+2021/7/23,4253,4389.23,4234,4322,4322,1.77%,3795
+2021/7/26,4539.41,4558,4310,4423,4423,2.34%,6929
+2021/7/27,4291,4317,4105,4115,4115,-6.96%,10503
+2021/7/28,4222,4328,4136.2,4170,4170,1.34%,9622
+2021/7/29,4261,4480,4229,4377,4377,4.96%,8988
+2021/7/30,4048,4124,3960.04,4114,4114,-6.01%,11016
+2021/8/2,4225,4350,4115,4172,4172,1.41%,6754
+2021/8/3,4275,4425,4249,4409,4409,5.68%,3573
+2021/8/4,4502,4702,4502,4607,4607,4.49%,6282
+2021/8/5,4657,4700,4549,4621,4621,0.30%,9285
+2021/8/6,4578,4671,4510,4538,4538,-1.80%,4916
+2021/8/9,4430,4442,4262,4333,4333,-4.52%,7522
+2021/8/10,4461,4525,4403,4474,4474,3.25%,6146
+2021/8/11,4241,4421,4226,4383,4383,-2.03%,7858
+2021/8/12,4290,4337.8,4059,4081,4081,-6.89%,10787
+2021/8/13,4099,4159,3949,3954,3954,-3.11%,10993
+2021/8/16,4120,4224,4120,4151,4151,4.98%,5121
+2021/8/17,3985.04,4000,3859,3904,3904,-5.95%,7377
+2021/8/18,3958,3980,3822,3900,3900,-0.10%,6173
+2021/8/19,3801.01,3986,3723.5,3950,3950,1.28%,7839
+2021/8/20,4086,4108.8,3909,3922,3922,-0.71%,4763
+2021/8/23,4005,4137,3947.1,4111,4111,4.82%,4403
+2021/8/24,4074,4089,4010.5,4026,4026,-2.07%,2673
+2021/8/25,4072,4238.5,4015,4092,4092,1.64%,6496
+2021/8/26,4232,4666,4219,4604,4604,12.51%,11298
+2021/8/27,4892,5000,4840,4986,4986,8.30%,7031
+2021/8/30,4697,4887,4622,4846,4846,-2.81%,6371
+2021/8/31,4742,5040,4714.5,4978,4978,2.72%,4393
+2021/9/1,5136,5674,5123,5483,5483,10.14%,12786
+2021/9/2,5564,5734,5472.32,5544,5544,1.11%,7870
+2021/9/3,5686,5723,5592,5692,5692,2.67%,3946
+2021/9/7,5617,5634,5353,5385,5385,-5.39%,5385
+2021/9/8,5995,6391,5915,6196,6196,15.06%,11246
+2021/9/9,6122,6489,5945,6378,6378,2.94%,8071
+2021/9/10,6356,6358,6118.1,6260,6260,-1.85%,4616
+2021/9/13,6723,7062,6691,6809,6809,8.77%,8200
+2021/9/14,7059,7222,6871.1,7109,7109,4.41%,6865
+2021/9/15,7804,8073,7144.88,7560,7560,6.34%,12482
+2021/9/16,7350,7433,6936,7096,7096,-6.14%,12957
+2021/9/17,6853,6979,6429,6466,6466,-8.88%,9267
+2021/9/20,6517,6730,6069,6182,6182,-4.39%,7807
+2021/9/21,5968,6017,5623,5893,5893,-4.67%,9199
+2021/9/22,5782,5946,5730.01,5736,5736,-2.66%,5189
+2021/9/23,5974,6450,5972.1,6434,6434,12.17%,11877
+2021/9/24,6502,6791.5,6300.35,6756,6756,5.00%,10327
+2021/9/27,7600,8500,7438,8443,8443,24.97%,17860
+2021/9/28,8641,9099.54,7806.24,8296,8296,-1.74%,30966
+2021/9/29,7670,7826,7154,7229,7229,-12.86%,14371
+2021/9/30,7451,8417.99,7366,8230,8230,13.85%,21683
+2021/10/1,7822,8038.99,7479,7519,7519,-8.64%,13896
+2021/10/4,8458,8846,7997.5,8406,8406,11.80%,22484
+2021/10/5,8939,9782,8935,9521,9521,13.26%,22964
+2021/10/6,8260,8361.62,7595,7727,7727,-18.84%,32516
+2021/10/7,7565,7946,7055,7867,7867,1.81%,23594
+2021/10/8,7571,7669,7300.01,7441,7441,-5.42%,13429
+2021/10/11,6875,7144.22,6689,6918,6918,-7.03%,19784
+2021/10/12,6700,7221,6626.01,7059,7059,2.04%,15135
+2021/10/13,6975,7683,6808,7575,7575,7.31%,11249
+2021/10/14,7945,8280,7412,7582,7582,0.09%,14507
+2021/10/15,7288,7478.5,7017,7084,7084,-6.57%,16814
+2021/10/18,6639,6759.11,6087,6109,6109,-13.76%,19448
+2021/10/19,5933,6432,5893,6350,6350,3.94%,18064
+2021/10/20,6071,6724,6041,6621,6621,4.27%,13036
+2021/10/21,6485,6638.27,6157,6602,6602,-0.29%,14220
+2021/10/22,6859,6947.62,6424,6718,6718,1.76%,16424
+2021/10/25,7581,8289,7542,8174,8174,21.67%,22551
+2021/10/26,7409,8035,7179,7808,7808,-4.48%,17405
+2021/10/27,8342,8579,7625.01,8180,8180,4.76%,20086
+2021/10/28,7584,7803.5,7125,7266,7266,-11.17%,19284
+2021/10/29,6754,6904,6362,6655,6655,-8.41%,20198
+2021/11/1,6125,6321.89,5769,5959,5959,-10.46%,23855
+2021/11/2,6429,6700,6303.01,6579,6579,10.40%,19001
+2021/11/3,6698,7349,6606,7338,7338,11.54%,15245
+2021/11/4,7268,7419,6667.71,7052,7052,-3.90%,18661
+2021/11/5,6700,6920,6569.73,6840,6840,-3.01%,16312
+2021/11/8,6642,6766.11,6277,6287,6287,-8.08%,15294
+2021/11/9,5591,5708.99,5180.07,5281,5281,-16.00%,37074
+2021/11/10,4860,5269,4800,5180,5180,-1.91%,25456
+2021/11/11,5271,5735,5179.5,5646,5646,9.00%,19705
+2021/11/12,5402,5500,4830,4944,4944,-12.43%,22719
+2021/11/15,5080,5425,4960.91,5380,5380,8.82%,19367
+2021/11/16,5841,6117.5,5559,5613,5613,4.33%,23949
+2021/11/17,5211,5340,4888,5034,5034,-10.32%,23587
+2021/11/18,5311,5357,4995,5093,5093,1.17%,14378
+2021/11/19,5192,5568,5029.01,5316,5316,4.38%,18803
+2021/11/22,4579,4912.09,4568,4796,4796,-9.78%,24929
+2021/11/23,5143,5353,5036.01,5277,5277,10.03%,17840
+2021/11/24,5273,5472.48,5162,5255,5255,-0.42%,11795
+2021/11/26,5787.74,5791,5311,5734,5734,9.12%,12763
+2021/11/29,4662,4880,4605,4652,4652,-18.87%,34051
+2021/11/30,4023,4347,3958.1,4180,4180,-10.15%,37985
+2021/12/1,3802,3857,3497,3536,3536,-15.41%,47999
+2021/12/2,3585,3656,3200,3304,3304,-6.56%,36467
+2021/12/3,3347,3534,3236,3242,3242,-1.88%,24458
+2021/12/6,2686,2726,2540,2598,2598,-19.86%,55561
+2021/12/7,2690,2880,2589,2670,2670,2.77%,38044
+2021/12/8,2903,2909,2777,2799,2799,4.83%,26492
+2021/12/9,2810,2950,2735,2752,2752,-1.68%,22857
+2021/12/10,2899,3015.9,2818.01,2902,2902,5.45%,19367
+2021/12/13,3124,3171.89,2745.1,2839,2839,-2.17%,29726
+2021/12/14,2741,2784.99,2632,2761,2761,-2.75%,18302
+2021/12/15,2886,2895,2752.08,2776,2776,0.54%,14483
+2021/12/16,2856,2893,2652.01,2713,2713,-2.27%,16137
+2021/12/17,2611,2761,2547.01,2568,2568,-5.34%,20693
+2021/12/20,2767,2828,2656,2716,2716,5.76%,14050
+2021/12/21,2682,2795,2675,2694,2694,-0.81%,15588
+2021/12/22,2873,2930,2781,2799,2799,3.90%,17044
+2021/12/23,2540,2633,2385,2531,2531,-9.57%,48824
+2021/12/27,2674,2940,2663.28,2884,2884,13.95%,28855
+2021/12/28,2748,2898,2720,2869,2869,-0.52%,17332
+2021/12/29,2929,2985.85,2728,2758,2758,-3.87%,32188
+2021/12/30,2667,2707,2368,2417,2417,-12.36%,64211
+2021/12/31,2553,2656,2444.2,2609,2609,7.94%,42366
+2022/1/3,2609,2774,2470,2761,2761,5.83%,40274
+2022/1/4,2739,2764,2573,2625,2625,-4.93%,36526
+2022/1/5,2722,2812,2639,2736,2736,4.23%,31608
+2022/1/6,2741,2790,2686,2770,2770,1.24%,17043
+2022/1/7,2822,2909,2776.1,2796,2796,0.94%,32063
+2022/1/10,3008,3055.4,2854,3036,3036,8.58%,24647
+2022/1/11,2961,3182,2937,3138,3138,3.36%,15752
+2022/1/12,3464,3773.49,3382.13,3706,3706,18.10%,29515
+2022/1/13,3406,3451.9,3169,3196,3196,-13.76%,29429
+2022/1/14,3155,3322.33,3135,3265,3265,2.16%,19150
+2022/1/18,3366,3380,3171,3300,3300,1.07%,18686
+2022/1/19,3275,3280,2905,2913,2913,-11.73%,24692
+2022/1/20,2737,2751,2597,2641,2641,-9.34%,31055
+2022/1/21,2730,2879.17,2669,2758,2758,4.43%,23032
+2022/1/24,2878,3004.79,2827,2854,2854,3.48%,25411
+2022/1/25,2925,3017,2851,2959,2959,3.68%,12774
+2022/1/26,3350,3356.9,3101,3135,3135,5.95%,26137
+2022/1/27,3255,3804,3212.47,3698,3698,17.96%,43580
+2022/1/28,4421,4537.12,4072,4204,4204,13.68%,53114
+2022/1/31,4540,4791,4290,4597,4597,9.35%,35853
+2022/2/1,4381,4635,4190,4625,4625,0.61%,39713
+2022/2/2,5453,5883,5304,5602,5602,21.12%,58268
+2022/2/3,4400,4753.65,4326.1,4556,4556,-18.67%,50774
+2022/2/4,4309,4502.5,3750,3816,3816,-16.24%,35296
+2022/2/7,3434,3514.99,3115,3385,3385,-11.29%,39950
+2022/2/8,3415,3516,3255.5,3277,3277,-3.19%,24279
+2022/2/9,3027,3052,2932.39,2968,2968,-9.43%,30825
+2022/2/10,2855,2961.1,2792,2911,2911,-1.92%,22110
+2022/2/11,2833,3033.99,2804,2938,2938,0.93%,47168
+2022/2/14,3071,3250,3043,3192,3192,8.65%,40956
+2022/2/15,3372,3443.09,3215,3414,3414,6.95%,36785
+2022/2/16,3585,3857,3535,3711,3711,8.70%,35656
+2022/2/17,3703,3830,3468,3639,3639,-1.94%,29996
+2022/2/18,3823,3832,3482,3517,3517,-3.35%,30849
+2022/2/22,3783,3863,3575.01,3637,3637,3.41%,30930
+2022/2/23,3788,4015,3765,3833,3833,5.39%,32703
+2022/2/24,4249,4357.75,3861,3923,3923,2.35%,39903
+2022/2/25,3762,3800,3563,3683,3683,-6.12%,27548
+2022/2/28,3666,3702.99,3489,3525,3525,-4.29%,18887
+2022/3/1,3644,3911,3624,3842,3842,8.99%,29542
+2022/3/2,4185,4388,3958,4263,4263,10.96%,25757
+2022/3/3,4000,4250,3911,4066,4066,-4.62%,28305
+2022/3/4,4251,4611,4238.01,4411,4411,8.48%,28687
+2022/3/7,4463,4512.46,4160,4215,4215,-4.44%,22701
+2022/3/8,3801,4026.9,3703,3787,3787,-10.15%,26863
+2022/3/9,3745,3828,3675,3709,3709,-2.06%,15907
+2022/3/10,3800,3966.99,3768,3924,3924,5.80%,19600
+2022/3/11,4083,4181,3980,4141,4141,5.53%,13268
+2022/3/14,3979,4019,3790,3983,3983,-3.82%,12171
+2022/3/15,3688,3918,3627,3880,3880,-2.59%,9232
+2022/3/16,4051,4135,3924.01,4081,4081,5.18%,11225
+2022/3/17,4281,4504,4263,4409,4409,8.04%,16162
+2022/3/18,4393,4393,4228,4332,4332,-1.75%,8359
+2022/3/21,4133,4463,4081,4444,4444,2.59%,10071
+2022/3/22,4716,4875,4571,4774,4774,7.43%,16709
+2022/3/23,4982,5054,4692,4728,4728,-0.96%,17682
+2022/3/24,4837,5366,4645,5243,5243,10.89%,24243
+2022/3/25,5551,5589,5317,5519,5519,5.26%,15479
+2022/3/28,5344,5557,5338.99,5374,5374,-2.63%,11379
+2022/3/29,5330,5341,5006,5030,5030,-6.40%,17156
+2022/3/30,5241,5568,5216,5432,5432,7.99%,14575
+2022/3/31,5606.54,5985,5555,5631,5631,3.66%,19868
+2022/4/1,5621,5883,5543,5750,5750,2.11%,13459
+2022/4/4,5831,6042,5690,5822,5822,1.25%,15865
+2022/4/5,6224,6729,6218,6405,6405,10.01%,27128
+2022/4/6,6883,7093,6327,6495,6495,1.41%,26439
+2022/4/7,6524,7263.99,6334,7196,7196,10.79%,24835
+2022/4/8,7249,7323,6869,7031,7031,-2.29%,17593
+2022/4/11,7560,7799,7399,7774,7774,10.57%,17162
+2022/4/12,7875,8390,7610,7859,7859,1.09%,18186
+2022/4/13,8076,8786.99,8038,8709,8709,10.82%,21905
+2022/4/14,8652,9455,8496,9446,9446,8.46%,25199
+2022/4/18,10033,11299,10025,10562,10562,11.81%,37234
+2022/4/19,8952,9100,8250,8864,8864,-16.08%,42576
+2022/4/20,8715,8787,7967.22,8205,8205,-7.43%,23676
+2022/4/21,8686,8819.88,7852.75,8343,8343,1.68%,17857
+2022/4/22,8142,8331,7208,7296,7296,-12.55%,15181
+2022/4/25,7325,8437,7307,8289,8289,13.61%,14666
+2022/4/26,8262.99,8500,7712,8025,8025,-3.18%,20403
+2022/4/27,8532,9381,8384,8989,8989,12.01%,26071
+2022/4/28,8553,8633,7889.1,8060,8060,-10.33%,16729
+2022/4/29,8412,8946.06,8221,8820,8820,9.43%,14638
+2022/5/2,9096,9517,9003,9456,9456,7.21%,14782
+2022/5/3,10387,10917,9951.14,9959,9959,5.32%,21358
+2022/5/4,11451,11672.99,11113,11608,11608,16.56%,15393
+2022/5/5,11375,12584,10681.01,12446,12446,7.22%,19887
+2022/5/6,11810,11868.99,10264.05,10532,10532,-15.38%,17990
+2022/5/9,9411,9437,7715,7972,7972,-24.31%,19682
+2022/5/10,7259,8830,7251.1,8292,8292,4.01%,32962
+2022/5/11,9156,9444.5,8978,9356,9356,12.83%,15377
+2022/5/12,8826.68,9634.99,8790.86,9426,9426,0.75%,12488
+2022/5/13,9694,9696,8966,9297,9297,-1.37%,10963
+2022/5/16,10327,10585,9345.01,10109,10109,8.73%,18974
+2022/5/17,10847,11046,10466,10832,10832,7.15%,9480
+2022/5/18,11183,11364,10611,10900,10900,0.63%,11070
+2022/5/19,10658,11421,10463,10526,10526,-3.43%,11333
+2022/5/20,10166,10615,10101,10330,10330,-1.86%,10933
+2022/5/23,10467,12176,10369,12037,12037,16.52%,18292
+2022/5/24,12023,12226,11627,12107,12107,0.58%,11981
+2022/5/25,13038,13600,12078,12429,12429,2.66%,23645
+2022/5/26,12548,13650,11363.5,11817,11817,-4.92%,25820
+2022/5/27,10821,11900,10483,11656,11656,-1.36%,14863
+2022/5/31,11200,11343,10061,10350,10350,-11.20%,16158
+2022/6/1,11100,11757.5,10901,11715,11715,13.19%,17589
+2022/6/2,12180,12240,10663.64,10941,10941,-6.61%,23833
+2022/6/3,11057,11229,10700,11069,11069,1.17%,15464
+2022/6/6,12584,13308,12335,13179,13179,19.06%,24239
+2022/6/7,13043,13417,12846,13150,13150,-0.22%,13913
+2022/6/8,13539,14050.05,10700,11290,11290,-14.14%,42639
+2022/6/9,9792,12266.99,9608,12061,12061,6.83%,49788
+2022/6/10,11527,11997.83,11079,11560,11560,-4.15%,20935
+2022/6/13,11899,11929,10511,11240,11240,-2.77%,21695
+2022/6/14,9200,9500,7001,7646,7646,-31.98%,74311
+2022/6/15,8184,8427,7617,8031,8031,5.04%,29313
+2022/6/16,8800,9074.41,7614.02,7878,7878,-1.91%,31419
+2022/6/17,7681,7750,6650,6859,6859,-12.93%,33617
+2022/6/21,6318,6847.27,6200,6594,6594,-3.86%,26748
+2022/6/22,6373,6850,6291,6611,6611,0.26%,17836
+2022/6/23,6459,6558.22,5533,5596,5596,-15.35%,32540
+2022/6/24,5500,5829.5,5380,5541,5541,-0.98%,23689
+2022/6/27,5317,6166,5305,5953,5953,7.44%,27419
+2022/6/28,6245,6405.42,5937,6254,6254,5.06%,32347
+2022/6/29,6392,6510,5849,5866,5866,-6.20%,18650
+2022/6/30,6013,6150,3871,4210,4210,-28.23%,77190
+2022/7/1,4568,4670,4267.1,4346,4346,3.23%,39230
+2022/7/5,4212,4450,3888,4020,4020,-7.50%,32206
+2022/7/6,4186,4223.89,3870,4117,4117,2.41%,18642
+2022/7/7,4469.72,5339,4376.01,5081,5081,23.42%,43522
+2022/7/8,5013,5231.74,4707.28,4760,4760,-6.32%,17584
+2022/7/11,5601,5642,5173,5368,5368,12.77%,25702
+2022/7/12,5535,5573,4576,4922,4922,-8.31%,33671
+2022/7/13,5414,5852.44,5256.1,5540,5540,12.56%,26902
+2022/7/14,5890,6020,5475,5683,5683,2.58%,29450
+2022/7/15,5649,6483.99,5506,6466,6466,13.78%,29382
+2022/7/18,6860,7240,6828,7041,7041,8.89%,26667
+2022/7/19,6571,7022.4,6506.17,6795,6795,-3.49%,25191
+2022/7/20,7081,8098,6834,7785,7785,14.57%,32455
+2022/7/21,7603,8347.21,7350,7906,7906,1.55%,32275
+2022/7/22,8397,8830,8362.16,8670,8670,9.66%,22300
+2022/7/25,8910,9721,8683,9531,9531,9.93%,23350
+2022/7/26,10657,10692,9609,9781,9781,2.62%,39884
+2022/7/27,9637,9815.23,8903.01,9526,9526,-2.61%,26416
+2022/7/28,9394,10143,8395.42,8621,8621,-9.50%,25675
+2022/7/29,8875,8929,8200,8803,8803,2.11%,20142
+2022/8/1,7916,8794,7737,8723,8723,-0.91%,22075
+2022/8/2,7822,8022,7388,7461,7461,-14.47%,26181
+2022/8/3,7433,9059,7238,8655,8655,16.00%,36767
+2022/8/4,8364,8571,7720,8433,8433,-2.56%,24156
+2022/8/5,8117,8593,8007,8078,8078,-4.21%,14177
+2022/8/8,7428,7650,7166,7308,7308,-9.53%,21698
+2022/8/9,7630,7830,7433.01,7700,7700,5.36%,17297
+2022/8/10,7724.99,8575,7618,8515,8515,10.58%,21505
+2022/8/11,8934,10100,8575,9493,9493,11.49%,27935
+2022/8/12,9704,9889.99,9350,9589,9589,1.01%,12214
+2022/8/15,8901,9925.99,8765.01,9773,9773,1.92%,16738
+2022/8/16,10534,10925,10110,10805,10805,10.56%,18774
+2022/8/17,11028,11050,10266.5,10551,10551,-2.35%,18028
+2022/8/18,10559.48,11495,9815,10504,10504,-0.45%,26198
+2022/8/19,10230,10890,10152,10681,10681,1.69%,12093
+2022/8/22,11882,11882,11001,11785,11785,10.34%,18074
+2022/8/23,11960,12300,10071,10583,10583,-10.20%,30977
+2022/8/24,10533,10925,10156.01,10499,10499,-0.79%,12715
+2022/8/25,10737,10900,10349,10800,10800,2.87%,8375
+2022/8/26,11194,11456,10385,10568,10568,-2.15%,15009
+2022/8/29,10393,11242,10225.01,10554,10554,-0.13%,13013
+2022/8/30,10061,10382.98,9654,10167,10167,-3.67%,15542
+2022/8/31,9784,10621,9633.6,10338,10338,1.68%,12714
+2022/9/1,10615,10850,10179,10402,10402,0.62%,11565
+2022/9/2,9996,10009,9135,9665,9665,-7.09%,21803
+2022/9/6,8542,8888,7501,7912,7912,-18.14%,24958
+2022/9/7,7781,7920.96,7419,7461,7461,-5.70%,20530
+2022/9/8,7756,7936,7556,7728,7728,3.58%,16233
+2022/9/9,7852,7925,7592,7910,7910,2.36%,11175
+2022/9/12,7811,8573,7811,8521,8521,7.72%,14941
+2022/9/13,8396,8681,8085,8607,8607,1.01%,10529
+2022/9/14,9350,10280,9088.01,9947,9947,15.57%,18463
+2022/9/15,8582,8750,8055,8220,8220,-17.36%,24808
+2022/9/16,7660,7777,7077.4,7214,7214,-12.24%,20855
+2022/9/19,6972,7455,6912,7422,7422,2.88%,19679
+2022/9/20,7215,7582,6979,7065,7065,-4.81%,14837
+2022/9/21,7489,7495,6811,7222,7222,2.22%,20647
+2022/9/22,7000,7045,5992.18,6237,6237,-13.64%,26701
+2022/9/23,5561,6029,5494.5,5716,5716,-8.35%,29601
+2022/9/26,5365,5846,5212.01,5776,5776,1.05%,24198
+2022/9/27,5467,5800,5287,5394,5394,-6.61%,31156
+2022/9/28,5202,5740,5090,5698,5698,5.64%,31538
+2022/9/29,5347,5665,5064,5513,5513,-3.25%,33575
+2022/9/30,5302,5764,5229,5366,5366,-2.67%,23255
+2022/10/3,4869,4969.05,4600,4944,4944,-7.86%,45881
+2022/10/4,5043,5480,5001,5377,5377,8.76%,44791
+2022/10/5,5609.01,5647,5426,5605,5605,4.24%,32151
+2022/10/6,5711.02,5858.15,5454,5548,5548,-1.02%,34949
+2022/10/7,5347,5542,5101,5135,5135,-7.44%,34585
+2022/10/10,5418,5493,4770,4933,4933,-3.93%,32390
+2022/10/11,5017.01,5130,4778,5010,5010,1.56%,21477
+2022/10/12,5191,5220.5,4740,4774,4774,-4.71%,23603
+2022/10/13,4813,5242,4683,5119,5119,7.23%,28059
+2022/10/14,4982,5053.66,4814.08,4953,4953,-3.24%,19361
+2022/10/17,4411,4587,4355,4425,4425,-10.66%,43099
+2022/10/18,4439.99,4508.6,4036,4140,4140,-6.44%,44241
+2022/10/19,3873,3980,3767,3770,3770,-8.94%,47348
+2022/10/20,3679,3827.23,3580,3672,3672,-2.60%,52081
+2022/10/21,3309,3363.43,3168,3300,3300,-10.13%,70098
+2022/10/24,3400,3659.99,3392,3564,3564,8.00%,51980
+2022/10/25,3707,4075,3675,4072,4072,14.25%,64777
+2022/10/26,3756,4090,3740,4015,4015,-1.40%,45527
+2022/10/27,3840,3949,3468,3656,3656,-8.94%,54525
+2022/10/28,3442,3585,3293,3572,3572,-2.30%,50069
+2022/10/31,4061.07,4218,3872,4157,4157,16.38%,52783
+2022/11/1,3754,3778.92,3443,3664,3664,-11.86%,66606
+2022/11/2,4015,4163,3906,4011,4011,9.47%,45270
+2022/11/3,3901,4035,3680.48,3730,3730,-7.01%,30598
+2022/11/4,3960,4460,3760,4381,4381,17.45%,56053
+2022/11/7,4948,5268.61,4495,4689,4689,7.03%,61736
+2022/11/8,4302,4302.99,3865.47,4110,4110,-12.35%,80824
+2022/11/9,3628.97,3824.42,3485,3680,3680,-10.46%,74344
+2022/11/10,3816.91,4070,3670,3937,3937,6.98%,52052
+2022/11/11,4132,4346,3508,3678,3678,-6.58%,83693
+2022/11/14,4136,4151.99,3618,3789,3789,3.02%,69483
+2022/11/15,3616,3883.54,3533,3865,3865,2.01%,66984
+2022/11/16,3526.99,4050,3465,4012,4012,3.80%,98712
+2022/11/17,4222.99,4388,4022.43,4211,4211,4.96%,60181
+2022/11/18,3836.59,4291.63,3830,4197,4197,-0.33%,53013
+2022/11/21,4489,4842,4463,4694,4694,11.84%,58481
+2022/11/22,4627,5212,4535.82,5150,5150,9.71%,79504
+2022/11/23,5929,5945,5267,5460,5460,6.02%,96772
+2022/11/25,5230.18,5495.3,5044,5069,5069,-7.16%,41265
+2022/11/28,4555,4969,4540,4905,4905,-3.24%,66891
+2022/11/29,4774,5013,4586,4807,4807,-2.00%,61041
+2022/11/30,4819,4834,4211,4415,4415,-8.15%,80601
+2022/12/1,4597,4680,4094,4265,4265,-3.40%,72469
+2022/12/2,3813,4056,3506,3548,3548,-16.81%,134936
+2022/12/5,3041.01,3098,2750,2807,2807,-20.89%,193892
+2022/12/6,2714.5,2826,2544,2573,2573,-8.34%,159283
+2022/12/7,2809,3026,2595,3003,3003,16.71%,180123
+2022/12/8,3040,3331.99,3004,3157,3157,5.13%,128109
+2022/12/9,3465,3532,3204,3488,3488,10.48%,128340
+2022/12/12,4019.5,4038.94,3665,3681,3681,5.53%,100183
+2022/12/13,4142,4269,3958,4158,4158,12.96%,83125
+2022/12/14,3724,3851,3455,3472,3472,-16.50%,104087
+2022/12/15,3679,3871.99,3414,3711,3711,6.88%,99141
+2022/12/16,3320.5,3608.99,3287.01,3460,3460,-6.76%,77751
+2022/12/19,3099,3155,2942,2990,2990,-13.58%,98288
+2022/12/20,2581,2647,2504,2572,2572,-13.98%,171840
+2022/12/21,2679,2681,2512,2589,2589,0.66%,126757
+2022/12/22,2465,2543,2111,2204,2204,-14.87%,190244
+2022/12/23,2024,2256,2006,2154,2154,-2.27%,175172
+2022/12/27,2146,2190.24,2066,2157,2157,0.14%,109669
+2022/12/28,1922,1939.85,1801,1925,1925,-10.76%,162846
+2022/12/29,1807,1870,1741,1845,1845,-4.16%,176485
+2022/12/30,1755,1865,1736.82,1778,1778,-3.63%,125567
+2023/1/3,1515.5,1573,1392,1428,1428,-19.69%,219030
+2023/1/4,1464.5,1537,1417,1509,1509,5.67%,140660
+2023/1/5,1330,1350,1221,1255,1255,-16.83%,248172
+2023/1/6,1195,1263,1174,1216,1216,-3.11%,218556
+2023/1/9,1283,1434,1268,1315,1315,8.14%,266701
+2023/1/10,1193,1213,1123,1125,1125,-14.45%,243939
+2023/1/11,1129.99,1200,1022,1186,1186,5.42%,317665
+2023/1/12,1297,1299,1156.99,1176,1176,-0.84%,255795
+2023/1/13,1100,1133,1043,1074,1074,-8.67%,256168
+2023/1/17,1164,1167.5,1086,1135,1135,5.68%,200435
+2023/1/18,1013,1056,988,996,996,-12.25%,324864
+2023/1/19,1016,1040,976.5,977,977,-1.91%,274646
+2023/1/20,1014,1051,922,935,935,-4.30%,380204
+2023/1/23,995,1084,926,1073,1073,14.76%,438224
+2023/1/24,1027,1046,950,972,972,-9.41%,286398
+2023/1/25,911,931,850,852,852,-12.35%,496468
+2023/1/26,761,844,733,812,812,-4.69%,701008
+2023/1/27,831,866,786,847,847,4.31%,455017
+2023/1/30,759,787,725,728,728,-14.05%,473154
+2023/1/31,712.9,772,706,759,759,4.26%,435877
+2023/2/1,693,709,615,628,628,-17.26%,857430
+2023/2/2,645,681,600,610,610,-2.87%,639355
+2023/2/3,598,604,555,581,581,-4.75%,657696
+2023/2/6,591.5,630,567,628,628,8.09%,622650
+2023/2/7,629,689,626,679,679,8.12%,692815
+2023/2/8,650,661,565.49,586,586,-13.70%,709328
+2023/2/9,591,633,576,597,597,1.88%,565687
+2023/2/10,602,667,596,666,666,11.56%,454793
+2023/2/13,609.9,642,585,607,607,-8.86%,624262
+2023/2/14,629.2,664,623,657,657,8.24%,428543
+2023/2/15,625,650,595,602,602,-8.37%,494308
+2023/2/16,615,618,563,579,579,-3.82%,606878
+2023/2/17,528.9,537,500,512,512,-11.57%,821383
+2023/2/21,469,475,434,441,441,-13.87%,896698
+2023/2/22,471.1,522,463,486,486,10.20%,926309
+2023/2/23,522.5,562,497,547,547,12.55%,875827
+2023/2/24,573,600,550,596,596,8.96%,675788
+2023/2/27,646,659,605,647,647,8.56%,886483
+2023/2/28,640.1,672,586,667,667,3.09%,816482
+2023/3/1,636.8,710,633,701,701,5.10%,718510
+2023/3/2,711,712.99,654,682,682,-2.71%,566452
+2023/3/3,706,797,693.03,786,786,15.25%,786228
+2023/3/6,616,627,564,605,605,-23.03%,1001461
+2023/3/7,610,635,591,619,619,2.31%,500654
+2023/3/8,611,612,563,594,594,-4.04%,649064
+2023/3/9,593.74,604,531,542,542,-8.75%,679633
+2023/3/10,541.5,554,508,509,509,-6.09%,531906
+2023/3/13,535,586,530,578,578,13.56%,655317
+2023/3/14,573,581,544,566,566,-2.08%,478397
+2023/3/15,515,526,483,505,505,-10.78%,698644
+2023/3/16,510,540,502,534,534,5.74%,432702
+2023/3/17,488,494.98,457,466,466,-12.73%,661321
+2023/3/20,453,456,414,424,424,-9.01%,721438
+2023/3/21,395,474,393,457,457,7.78%,892400
+2023/3/22,446,455,397,413,413,-9.63%,731004
+2023/3/23,408,430.04,389,391,391,-5.33%,729174
+2023/3/24,412,430,402,407,407,4.09%,512896
+2023/3/27,387,391,360,375,375,-7.86%,798920
+2023/3/28,363,381.5,347,351,351,-6.40%,666853
+2023/3/29,342.1,373,335,358,358,1.99%,1006613
+2023/3/30,342,353,326,336,336,-6.15%,837811
+2023/3/31,357,376,352,361,361,7.44%,909187
+2023/4/3,336,346,324,336,336,-6.93%,957275
+2023/4/4,331,338,324,327,327,-2.68%,661713
+2023/4/5,360,360,333,343,343,4.89%,719659
+2023/4/6,338,342,296,303,303,-11.66%,1298976
+2023/4/10,346,364,339,346,346,14.19%,1001018
+2023/4/11,352,363,335,361,361,4.34%,785168
+2023/4/12,341,350,320,325,325,-9.97%,857076
+2023/4/13,317,317,302,308,308,-5.23%,795417
+2023/4/14,302,337,299,333,333,8.12%,1034021
+2023/4/17,363,367,352,360,360,8.11%,691390
+2023/4/18,366.79,382,355,381,381,5.83%,585329
+2023/4/19,350,357.2,341,346,346,-9.19%,654258
+2023/4/20,345,357,326,347,347,0.29%,564464
+2023/4/21,350,357,341,344,344,-0.86%,340016
+2023/4/24,341,369,340,362,362,5.23%,458236
+2023/4/25,355,359,346,346,346,-4.42%,495272
+2023/4/26,327,327,314,323,323,-6.65%,695557
+2023/4/27,327,337,314,330,330,2.17%,546522
+2023/4/28,334,345,327,338,338,2.42%,616703
+2023/5/1,331,332,313,318,318,-5.92%,527379
+2023/5/2,306,306,292,301,301,-5.35%,742174
+2023/5/3,284.9,288,273,281,281,-6.64%,772927
+2023/5/4,279,279,265,266,266,-5.34%,658717
+2023/5/5,273,282,268,269,269,1.13%,500012
+2023/5/8,290,298,284,293,293,8.92%,526094
+2023/5/9,301,306,288,299,299,2.05%,407801
+2023/5/10,283,288,273,277,277,-7.36%,431921
+2023/5/11,280.5,290,274,279,279,0.72%,346727
+2023/5/12,281,315,279,304,304,8.96%,667237
+2023/5/15,317,330,313,325,325,6.91%,543579
+2023/5/16,342.8,350,319,320,320,-1.54%,534315
+2023/5/17,312,331,310,322,322,0.63%,442792
+2023/5/18,324,381.5,316.62,377,377,17.08%,1096052
+2023/5/19,389,399,367,373,373,-1.06%,641097
+2023/5/22,340,341,318,327,327,-12.33%,650343
+2023/5/23,316,329,311,315,315,-3.67%,454020
+2023/5/24,328,333,321.5,332,332,5.40%,358617
+2023/5/25,323,331,296,304,304,-8.43%,624355
+2023/5/26,291,305,284,292,292,-3.95%,476531
+2023/5/30,269,273,256,266,266,-8.90%,846766
+2023/5/31,284,287,253,256,256,-3.76%,635546
+2023/6/1,237.5,241,228,233,233,-8.98%,943786
+2023/6/2,241,248,233,237,237,1.72%,659753
+2023/6/5,262,267,246,254,254,7.17%,450219
+2023/6/6,249.1,262,247,256,256,0.79%,503990
+2023/6/7,268,273.95,257,269,269,5.08%,498803
+2023/6/8,262,280,257,269,269,0.00%,619170
+2023/6/9,256,265,250,254,254,-5.58%,536995
+2023/6/12,245,257,241,255,255,0.39%,399518
+2023/6/13,272.5,273,262,266,266,4.31%,443454
+2023/6/14,269,273,263,271,271,1.88%,343206
+2023/6/15,286.5,316,282,315,315,16.24%,960367
+2023/6/16,317,338,306,331,331,5.08%,704296
+2023/6/20,331,337,297,298,298,-9.97%,633546
+2023/6/21,298,324,297,323,323,8.39%,434996
+2023/6/22,323,331,308,326,326,0.93%,460086
+2023/6/23,309.9,363.75,308.7,358.5,358.5,9.97%,662730
+2023/6/26,374.55,383.749,360.064,370.25,370.25,3.28%,577340
+2023/6/27,360,369.65,336.85,348.1,348.1,-5.98%,639576
+2023/6/28,345.1,345.45,314,315,315,-9.51%,712584
+2023/6/29,313.9,337.5,312.7,324.4,324.4,2.98%,714095
+2023/6/30,321.75,353.45,318.95,344.95,344.95,6.33%,728115
+2023/7/3,327,331.885,319.15,329.2,329.2,-4.57%,426579
+2023/7/5,341.1,343,312.55,315.55,315.55,-4.15%,678482
+2023/7/6,313.5,323.4,300.1,310.2,310.2,-1.70%,785375
+2023/7/7,306.5,319.95,288.25,294.75,294.75,-4.98%,1053848
+2023/7/10,311.55,320.183,307.1,313.05,313.05,6.21%,630071
+2023/7/11,318.85,332,317.15,327.25,327.25,4.54%,566805
+2023/7/12,309.75,315.65,300.85,307.2,307.2,-6.13%,833527
+2023/7/13,300.25,308.204,287.5,290.35,290.35,-5.49%,895034
+2023/7/14,299.95,300.625,278.35,288.15,288.15,-0.76%,848196
+2023/7/17,282,290.826,275.9,285.65,285.65,-0.87%,722696
+2023/7/18,299.956,311,296.45,304.9,304.9,6.74%,1012157
+2023/7/19,307.7,313.25,298.3,306.65,306.65,0.57%,720056
+2023/7/20,328.7,340.1,324.55,329.85,329.85,7.57%,999186
+2023/7/21,326,332.65,322.35,327.7,327.7,-0.65%,603322
+2023/7/24,320,331.5,317.25,325.5,325.5,-0.67%,685725
+2023/7/25,323.2,343.15,322.25,334.85,334.85,2.87%,791504
+2023/7/26,318.4,326.5,313.95,322.85,322.85,-3.58%,701794
+2023/7/27,309.64,314.34,290.5,302.9,302.9,-6.18%,1304903
+2023/7/28,315,316.1,301.008,310.85,310.85,2.62%,772506
+2023/7/31,307,312.05,303.85,311.6,311.6,0.24%,741112
+2023/8/1,287.9,296.5,287.5,296.25,296.25,-4.93%,1015257
+2023/8/2,280.05,281.299,269.05,274.45,274.45,-7.36%,1075143
+2023/8/3,287.7,297.5,282.35,291.65,291.65,6.27%,996814
+2023/8/4,302,302.448,291.4,296.9,296.9,1.80%,623919
+2023/8/7,323,336,319.8,335.15,335.15,12.88%,1185235
+2023/8/8,333,346.85,327.75,345.95,345.95,3.22%,747085
+2023/8/9,389.05,393.25,372.073,386.15,386.15,11.62%,1283358
+2023/8/10,369.126,372.95,343.85,351.25,351.25,-9.04%,789832
+2023/8/11,341.05,359.5,340,358.85,358.85,2.16%,720893
+2023/8/14,356.65,361.7,349.7,360.4,360.4,0.43%,469201
+2023/8/15,347.55,349.3,339.5,343.25,343.25,-4.76%,644705
+2023/8/16,333.8,334.55,326.35,329,329,-4.15%,599404
+2023/8/17,334.4,340.55,328.9,332.65,332.65,1.11%,508966
+2023/8/18,321.424,325.25,317.9,320.7,320.7,-3.59%,516968
+2023/8/21,326.25,330.05,320.55,320.9,320.9,0.06%,584631
+2023/8/22,320.9,320.9,303.25,305.65,305.65,-4.75%,558487
+2023/8/23,300,301.9,292.55,292.75,292.75,-4.22%,687904
+2023/8/24,289.95,312.85,285.45,301.75,301.75,3.07%,1013693
+2023/8/25,300.35,315.15,296.451,313.85,313.85,4.01%,592732
+2023/8/28,331.2,331.2,301.35,306.6,306.6,-2.31%,887400
+2023/8/29,300.65,303.1,290.35,299,299,-2.48%,1020443
+2023/8/30,305.1,323,302.5,322.3,322.3,7.79%,868164
+2023/8/31,314.8,332.25,308,313.1,313.1,-2.85%,857482
+2023/9/1,320.95,326.3,303.4,304.8,304.8,-2.65%,650961
+2023/9/5,282.85,286.75,279.95,284.4,284.4,-6.69%,1271292
+2023/9/6,273.25,279.5,271.05,275.2,275.2,-3.23%,904595
+2023/9/7,266.65,284.7,266,277,277,0.65%,972376
+2023/9/8,278.75,283.15,275.6,278.8,278.8,0.65%,738137
+2023/9/11,270.15,279.239,269.997,274.3,274.3,-1.61%,880266
+2023/9/12,279.4,295.4,271.4,287.25,287.25,4.72%,1321625
+2023/9/13,279.5,292.15,275.7,285.8,285.8,-0.50%,1071293
+2023/9/14,292.25,296.8,279.65,280.7,280.7,-1.78%,1246203
+2023/9/15,279,283.6,270.8,272.75,272.75,-2.83%,997270
+2023/9/18,276.1,285.5,271.9,282,282,3.39%,1125024
+2023/9/19,286.8,297.75,281.8,288.9,288.9,2.45%,927356
+2023/9/20,268.5,274.283,266.8,269.7,269.7,-6.65%,1209133
+2023/9/21,270.3,275.25,252.75,256.1,256.1,-5.04%,1593232
+2023/9/22,260.05,263.15,255.1,261.45,261.45,2.09%,1008640
+2023/9/25,264.85,271.6,259.35,264.5,264.5,1.17%,945201
+2023/9/26,254.25,263.495,251.45,255.45,255.45,-3.42%,1073658
+2023/9/27,259.75,272.5,259.411,262.05,262.05,2.58%,950056
+2023/9/28,271.75,279.35,265.4,271.95,271.95,3.78%,742084
+2023/9/29,264.175,279,263.9,271.9,271.9,-0.02%,955026
+2023/10/2,261.45,266.6,252.995,255.45,255.45,-6.05%,1263162
+2023/10/3,264.05,276.15,261.45,272.1,272.1,6.52%,988367
+2023/10/4,291.15,292.75,274.1,281.8,281.8,3.56%,680659
+2023/10/5,287.9,320.55,287.7,316.2,316.2,12.21%,1113444
+2023/10/6,320.95,352,318.65,344.2,344.2,8.86%,1122333
+2023/10/9,347.3,359.299,343.8,353.95,353.95,2.83%,599996
+2023/10/10,354.8,359.9,345.55,358.35,358.35,1.24%,475987
+2023/10/11,340.95,362.85,329.91,358.6,358.6,0.07%,838609
+2023/10/12,348.6,363.9,346.2,351.95,351.95,-1.85%,464036
+2023/10/13,339.15,346.45,334.575,340.25,340.25,-3.32%,472015
+2023/10/16,325.65,331.15,319.15,325.1,325.1,-4.45%,577010
+2023/10/17,321.7,324.75,313.45,319.6,319.6,-1.69%,480798
+2023/10/18,331.05,332.347,319.275,321.45,321.45,0.58%,410532
+2023/10/19,318.8,321.5,299.5,300.9,300.9,-6.39%,695956
+2023/10/20,289.85,293.9,287.6,289.6,289.6,-3.76%,453440
+2023/10/23,287.95,294.297,285.3,290.9,290.9,0.45%,378431
+2023/10/24,289.9,302.175,287.25,301.5,301.5,3.64%,552174
+2023/10/25,305.85,312,300.05,311.3,311.3,3.25%,478613
+2023/10/26,311.45,332.95,307.05,329.3,329.3,5.78%,843018
+2023/10/27,336.7,338.4,318.6,320.45,320.45,-2.69%,719563
+2023/10/30,300.55,306.65,298.15,299.9,299.9,-6.41%,562357
+2023/10/31,323.75,347.95,323.25,344.3,344.3,14.80%,1255273
+2023/11/1,318.7,340.647,316.3,328.7,328.7,-4.53%,637602
+2023/11/2,320.2,335.15,317.45,334.1,334.1,1.64%,528839
+2023/11/3,334.45,346.85,330.1,331,331,-0.93%,411488
+2023/11/6,305.5,308.563,294.05,297.65,297.65,-10.08%,963516
+2023/11/7,282.5,288.3,278,284.9,284.9,-4.28%,917410
+2023/11/8,271.1,281.25,259.75,270.85,270.85,-4.93%,1197901
+2023/11/9,259.8,261.6,252.75,257.8,257.8,-4.82%,936657
+2023/11/10,254.75,255.087,250,251.9,251.9,-2.29%,763333
+2023/11/13,265.1,274,257.922,272.65,272.65,8.24%,1045777
+2023/11/14,262.75,270.35,252.8,253.5,253.5,-7.02%,994070
+2023/11/15,264.75,275.175,257.05,257.8,257.8,1.70%,1051701
+2023/11/16,256.02,268,235.35,241.9,241.9,-6.17%,1435420
+2023/11/17,224.55,235.8,217.675,227.15,227.15,-6.10%,1937534
+2023/11/20,215.59,222.1,214,214.55,214.55,-5.55%,1132118
+2023/11/21,210.55,218.1,206.1,206.65,206.65,-3.68%,1121164
+2023/11/22,206.6,215.45,202.6,213.7,213.7,3.41%,1103525
+2023/11/24,202.95,212.286,201.05,209.15,209.15,-2.13%,715632
+2023/11/27,197.4,200.75,191.907,200.05,200.05,-4.35%,1156278
+2023/11/28,193.028,199.8,180.15,180.75,180.75,-9.65%,2188601
+2023/11/29,188.95,189.8,179.8,180,180,-0.41%,1132544
+2023/11/30,184.25,186.65,175.85,181.3,181.3,0.72%,1113326
+2023/12/1,177.05,186.4,175.35,176.95,176.95,-2.40%,1049019
+2023/12/4,165,169.775,161.4,168.85,168.85,-4.58%,1656829
+2023/12/5,177.569,178.4,164.9,169.15,169.15,0.18%,1079838
+2023/12/6,169.659,170.85,148.2,150.95,150.95,-10.76%,2399120
+2023/12/7,150.8,157.25,146.105,150.95,150.95,0.00%,1747193
+2023/12/8,151.95,155.55,147.3,149.15,149.15,-1.19%,1173451
+2023/12/11,122.65,135.999,119.125,135.3,135.3,-9.29%,3379141
+2023/12/12,125.865,130.347,120.75,121.3,121.3,-10.35%,1708394
+2023/12/13,121.05,134.5,120.462,127.9,127.9,5.44%,1934064
+2023/12/14,128.55,138.5,128.263,138,138,7.90%,1582139
+2023/12/15,140,145.95,135.8,140,140,1.45%,1585297
+2023/12/18,149.53,150.1,140.5,141.35,141.35,0.96%,1317932
+2023/12/19,129.7,139.3,125.9,138.65,138.65,-1.91%,2130045
+2023/12/20,133.27,136.85,126.75,127.05,127.05,-8.37%,1823909
+2023/12/21,132.6,143.1,130.4,140.25,140.25,10.39%,1776146
+2023/12/22,134.65,143.1,134.55,142.9,142.9,1.89%,1322428
+2023/12/26,135.1,136.95,130.75,136.35,136.35,-4.58%,1863885
+2023/12/27,143.9,149.1,137.225,138.9,138.9,1.87%,1631897
+2023/12/28,145.58,150.8,143.8,148.7,148.7,7.06%,1596226
+2023/12/29,146.05,150.25,140.35,142.2,142.2,-4.37%,1306617
+2024/1/2,150.689,151.15,145.5,149.35,149.35,5.03%,1503097
+2024/1/3,160.75,164.65,153.772,160.7,160.7,7.60%,1756797
+2024/1/4,170.3,176.3,162.45,174.9,174.9,8.84%,2024600
+2024/1/5,163.6,181.75,162.35,176.95,176.95,1.17%,1957586
+2024/1/8,159.9,179.15,155.8,174.2,174.2,-1.55%,2337050
+2024/1/9,186.5,203.5,174.65,191.15,191.15,9.73%,3338670
+2024/1/10,176.7,182,168.2,170.15,170.15,-10.99%,2581265
+2024/1/11,172.825,183.25,166.95,167.25,167.25,-1.70%,2594700
+2024/1/12,179.25,182.75,171.75,181.7,181.7,8.64%,2435561
+2024/1/16,159.4,164.7,155.35,155.75,155.75,-14.28%,2204783
+2024/1/17,157.05,165,154.5,159.65,159.65,2.50%,1739295
+2024/1/18,155.5,155.9,145.4,151.45,151.45,-5.14%,2363842
+2024/1/19,141.7,141.8,130.45,130.45,130.45,-13.87%,2705910
+2024/1/22,116.95,120.85,115.75,116.8,116.8,-10.46%,2158033
+2024/1/23,113.95,123.25,113.85,122.75,122.75,5.09%,1947280
+2024/1/24,129.1,134.7,125,133.9,133.9,9.08%,2181972
+2024/1/25,133.65,134.45,120.05,121.6,121.6,-9.19%,2479904
+2024/1/26,120,123,112.851,122,122,0.33%,2492229
+2024/1/29,115.11,115.73,107.751,109.55,109.55,-10.20%,2720439
+2024/1/30,112.7,115.1,108.85,112.6,112.6,2.78%,2190337
+2024/1/31,114.25,119.331,112.55,115.5,115.5,2.58%,2103549
+2024/2/1,112.71,115.45,106.15,106.85,106.85,-7.49%,2834546
+2024/2/2,109.7,113,108.5,112,112,4.82%,1685678
+2024/2/5,110.75,113.3,108.05,110.95,110.95,-0.94%,1827385
+2024/2/6,104.95,107.5,102.25,102.7,102.7,-7.44%,2433681
+2024/2/7,104.05,104.55,98,99.35,99.35,-3.26%,2606538
+2024/2/8,97.15,97.95,90.15,91.35,91.35,-8.05%,3313216
+2024/2/9,91.2,91.65,87,88.5,88.5,-3.12%,2091402
+2024/2/12,87.5,89.5,78.9,79.85,79.85,-9.77%,3356851
+2024/2/13,75.05,77.35,73.85,75.25,75.25,-5.76%,3291141
+2024/2/14,72.595,74.175,68.15,68.85,68.85,-8.50%,3693276
+2024/2/15,70.23,71.295,67.25,69.35,69.35,0.73%,3096956
+2024/2/16,69.5,73.35,69.35,71.55,71.55,3.17%,2760710
+2024/2/20,68.7,70.3,67.3,68.65,68.65,-4.05%,2861282
+2024/2/21,83.95,86.2,80.5,85.15,85.15,24.03%,3619362
+2024/2/22,81.1,84.95,76.7,83.3,83.3,-2.17%,2413904
+2024/2/23,77,77.35,73.05,73.65,73.65,-11.58%,2850027
+2024/2/26,80.475,80.475,74.653,77.35,77.35,5.02%,2409670
+2024/2/27,82.95,84.801,80.05,82.7,82.7,6.92%,2358122
+2024/2/28,85.95,91.85,85.575,89.1,89.1,7.74%,2258438
+2024/2/29,87.55,91.25,84.7,85.05,85.05,-4.55%,1943024
+2024/3/1,82.6,85.5,82.528,83.65,83.65,-1.65%,1535755
+2024/3/4,92.7,96.75,90.497,92.7,92.7,10.82%,2362897
+2024/3/5,91.55,98.85,89,93.95,93.95,1.35%,1654950
+2024/3/6,94.4,94.6,90.95,91.5,91.5,-2.61%,1037926
+2024/3/7,88.95,91.434,79.35,79.55,79.55,-13.06%,2611905
+2024/3/8,79.65,81.4,78.425,78.65,78.65,-1.13%,1235864
+2024/3/11,76.1,76.1,73.45,73.5,73.5,-6.55%,1755783
+2024/3/12,76.1,76.3,69,70.35,70.35,-4.29%,2320714
+2024/3/13,67.25,69.8,66.375,67.8,67.8,-3.62%,2091014
+2024/3/14,68.5,75.2,68.05,73.35,73.35,8.19%,2651319
+2024/3/15,71.77,72.15,67.3,69.6,69.6,-5.11%,2580101
+2024/3/18,72.7,73.5,68.8,71.35,71.35,2.51%,2115533
+2024/3/19,73.95,75.5,71.875,74.3,74.3,4.13%,1673484
+2024/3/20,71.55,73.175,71.2,71.65,71.65,-3.57%,1701938
+2024/3/21,71,71.8,68.45,71.25,71.25,-0.56%,2193956
+2024/3/22,68.26,70.3,67.95,69.35,69.35,-2.67%,1467343
+2024/3/25,68.1,69.994,67.3,68.6,68.6,-1.08%,1941061
+2024/3/26,69.12,69.55,66.75,67.6,67.6,-1.46%,1917876
+2024/3/27,63.1,63.7,61.4,62.25,62.25,-7.91%,3094848
+2024/3/28,64.1,67.25,62.4,64.3,64.3,3.29%,2752859
+2024/4/1,70.25,72.35,68.6,71.45,71.45,11.12%,2598421
+2024/4/2,68.9,74.55,68.4,72.25,72.25,1.12%,2076993
+2024/4/3,75.85,75.85,71.1,72.2,72.2,-0.07%,1418763
+2024/4/4,71.27,71.55,65.95,66.75,66.75,-7.55%,2435413
+2024/4/5,66.95,69.9,66.25,66.55,66.55,-0.30%,2021001
+2024/4/8,68.5,71.6,68.1,71.05,71.05,6.76%,1594935
+2024/4/9,74,75.5,70.25,73.55,73.55,3.52%,1644337
+2024/4/10,73.55,74.047,71.05,71.85,71.85,-2.31%,1242783
+2024/4/11,70.9,71,67.65,68.3,68.3,-4.94%,2293399
+2024/4/12,68,70.3,67.611,70.05,70.05,2.56%,1529433
+2024/4/15,66.05,66.925,64.4,64.6,64.6,-7.78%,2017771
+2024/4/16,64.35,70.9,63.6,67.75,67.75,4.88%,2965221
+2024/4/17,65.35,67.05,64.3,67.05,67.05,-1.03%,1521363
+2024/4/18,67.25,68.3,66.35,66.8,66.8,-0.37%,1159109
+2024/4/19,69.05,69.625,66.551,67.7,67.7,1.35%,1491329
+2024/4/22,70.105,71.5,69.2,71.1,71.1,5.02%,1151740
+2024/4/23,70.9,74.85,70.456,74.3,74.3,4.50%,1536581
+2024/4/24,70.95,71.2,66.9,67.35,67.35,-9.35%,1900557
+2024/4/25,66.95,69.5,66.25,67.9,67.9,0.82%,1531507
+2024/4/26,66.5,67.45,65.175,65.95,65.95,-2.87%,1583889
+2024/4/29,67.55,71.55,67.45,71.25,71.25,8.04%,2534402
+2024/4/30,71.3,71.3,66.6,66.8,66.8,-6.25%,1906943
+2024/5/1,64.8,65.95,63.925,64.4,64.4,-3.59%,2146786
+2024/5/2,65.45,68.849,65.25,67.9,67.9,5.43%,1986606
+2024/5/3,68.85,73.95,67.701,73.2,73.2,7.81%,2383119
+2024/5/6,76.6,79.5,75.501,75.9,75.9,3.69%,1890417
+2024/5/7,75.5,77.35,74.5,76.7,76.7,1.05%,1022193
+2024/5/8,78.2,78.45,75.2,76.15,76.15,-0.72%,1207281
+2024/5/9,77.65,82.045,77.45,81.15,81.15,6.57%,1491975
+2024/5/10,79.35,79.601,77.1,77.4,77.4,-4.62%,1142665
+2024/5/13,78.15,83.75,77.727,82.8,82.8,6.98%,1512768
+2024/5/14,81.35,85.1,80.475,82.1,82.1,-0.85%,1259528
+2024/5/15,81.95,86.85,80.75,85.8,85.8,4.51%,1574428
+2024/5/16,89.25,94.4,87.3,89.65,89.65,4.49%,2063585
+2024/5/17,93.2,98.35,93.2,97.45,97.45,8.70%,1609408
+2024/5/20,98.85,104.95,98.85,104.55,104.55,7.29%,1828002
+2024/5/21,102.05,105.495,97.75,101,101,-3.40%,1499698
+2024/5/22,102.4,115.8,101.1,111.75,111.75,10.64%,2152511
+2024/5/23,121.55,123.6,103.6,106.95,106.95,-4.30%,3995592
+2024/5/24,101.7,101.7,94.4,95.1,95.1,-11.08%,1725954
+2024/5/28,93.9,99.685,92.901,98.65,98.65,3.73%,1131887
+2024/5/29,93.8,93.85,86.75,87.05,87.05,-11.76%,1764165
+2024/5/30,83.2,84.949,80.6,80.6,80.6,-7.41%,1749555
+2024/5/31,82.15,84.425,79.15,81.05,81.05,0.56%,1509508
+2024/6/3,91.35,94.05,84.825,93.4,93.4,15.24%,2627145
+2024/6/4,90.75,92.55,80.9,84.35,84.35,-9.69%,2684100
+2024/6/5,85.95,94.1,85.4,92.85,92.85,10.08%,2125866
+2024/6/6,98.05,100.2,90.9,96.25,96.25,3.66%,2167165
+2024/6/7,97.65,106.425,96.6,105.2,105.2,9.30%,2090798
+2024/6/10,112.425,114.8,99.4,104.9,104.9,-0.29%,2691311
+2024/6/11,110.75,118.5,108.5,118.3,118.3,12.77%,1941279
+2024/6/12,113.3,116.95,108.35,111.05,111.05,-6.13%,1778843
+2024/6/13,108.8,109.8,101.4,103.85,103.85,-6.48%,1489767
+2024/6/14,103.65,105.8,99.85,101.6,101.6,-2.17%,1100265
+2024/6/17,96.05,96.8,92.6,94.6,94.6,-6.89%,1396422
+2024/6/18,95.15,102.551,95.15,101.85,101.85,7.66%,1417768
+2024/6/20,96.85,97.1,92.051,92.95,92.95,-8.74%,1648944
+2024/6/21,93.8,95.275,91.349,91.95,91.95,-1.08%,1210628
+2024/6/24,92.1,99.45,91.6,99.25,99.25,7.94%,1368215
+2024/6/25,94.25,97.125,91.75,92.2,92.2,-7.10%,1217518
+2024/6/26,90.45,90.45,85.9,86.25,86.25,-6.45%,1405259
+2024/6/27,84.6,87.75,82.1,83.1,83.1,-3.65%,1809179
+2024/6/28,82.65,83.35,77.6,78.35,78.35,-5.72%,1891483
+2024/7/1,75.495,76.625,71.35,71.55,71.55,-8.68%,1980756
+2024/7/2,70.2,70.8,68.5,70.65,70.65,-1.26%,1845407
+2024/7/3,69.4,72.2,68.326,70.4,70.4,-0.35%,1429610
+2024/7/5,67.4,68.45,63.5,64.3,64.3,-8.66%,2437976
+2024/7/8,65.65,66.485,64.559,65.65,65.65,2.10%,1547906
+2024/7/9,67.7,67.943,64,64.45,64.45,-1.83%,2208953
+2024/7/10,63.65,64.45,61.6,62.55,62.55,-2.95%,2201842
+2024/7/11,61.45,61.9,59.65,60.15,60.15,-3.84%,2384706
+2024/7/12,59.5,63.894,59.5,61.9,61.9,2.91%,2054231
+2024/7/15,57.5,58.799,53.9,54.65,54.65,-11.71%,4387679
+2024/7/16,55.65,57.125,54.601,55.35,55.35,1.28%,2274089
+2024/7/17,52.75,52.85,48.15,49.15,49.15,-11.20%,5438202
+2024/7/18,50.55,53.65,50.35,52,52,5.80%,2786287
+2024/7/19,51.6,54,50.7,53.25,53.25,2.40%,1624678
+2024/7/22,56.65,60.07,56.511,58.6,58.6,10.05%,2810271
+2024/7/23,57.5,58.099,55.55,57.15,57.15,-2.47%,1660206
+2024/7/24,52.85,55.1,52.55,53.05,53.05,-7.17%,1978046
+2024/7/25,51.05,52.075,48.25,48.9,48.9,-7.82%,3189316
+2024/7/26,48.35,49.2,47.15,47.25,47.25,-3.37%,2428542
+2024/7/29,47.2,48.424,45.25,47.75,47.75,1.06%,2989994
+2024/7/30,45.4,51.445,45.2,50.7,50.7,6.18%,2978441
+2024/7/31,47.85,49.182,46.1,47.2,47.2,-6.90%,3069352
+2024/8/1,50.25,50.825,43.55,44.1,44.1,-6.57%,4384112
+2024/8/2,45.5,46.04,41.55,43.8,43.8,-0.68%,3286102
+2024/8/5,42.65,43.8,40.653,43,43,-1.83%,2685139
+2024/8/6,45.5,46.45,43.3,45.7,45.7,6.28%,2513554
+2024/8/7,48.7,50.4,47.652,49.35,49.35,7.99%,2639422
+2024/8/8,47.45,53.4,46.6,51.7,51.7,4.76%,2885432
+2024/8/9,51.85,52.85,50.225,52.4,52.4,1.35%,1811758
+2024/8/12,54.35,55.054,52.25,52.95,52.95,1.05%,1991161
+2024/8/13,54.25,54.65,50.55,51.45,51.45,-2.83%,1699771
+2024/8/14,53.5,54.625,52.149,52.85,52.85,2.72%,2145688
+2024/8/15,52.95,55.2,51.55,51.65,51.65,-2.27%,2043479
+2024/8/16,50,50.55,47.8,48.1,48.1,-6.87%,2399941
+2024/8/19,50.15,52.25,50.049,51,51,6.03%,2190820
+2024/8/20,50.05,51.148,49.55,50.9,50.9,-0.20%,1604137
+2024/8/21,50.9,51.6,48.9,50.6,50.6,-0.59%,1551899
+2024/8/22,48.45,48.825,45.6,46.85,46.85,-7.41%,3207315
+2024/8/23,45.4,46.425,45.3,46.3,46.3,-1.17%,1688612
+2024/8/26,45.55,46.55,44.3,44.85,44.85,-3.13%,2424197
+2024/8/27,43.75,44,42.52,43.65,43.65,-2.68%,2393482
+2024/8/28,42.95,45.4,42.45,44.4,44.4,1.72%,2786876
+2024/8/29,42.1,44.95,41.75,44.6,44.6,0.45%,3121922
+2024/8/30,43.7,44.8,42.65,43.35,43.35,-2.80%,2053875
+2024/9/3,42.1,45.8,41.3,45.35,45.35,4.61%,3290498
+2024/9/4,46.25,46.45,43.375,43.5,43.5,-4.08%,2094181
+2024/9/5,45.2,47.3,45.156,46.2,46.2,6.21%,2862517
+2024/9/6,46.55,47.3,45.407,47.05,47.05,1.84%,1525783
+2024/9/9,45.2,45.45,43.5,43.7,43.7,-7.12%,2752808
+2024/9/10,45.2,45.599,43.825,45.1,45.1,3.20%,1918447
+2024/9/11,45.45,46.7,44.7,45.8,45.8,1.55%,1719508
+2024/9/12,44.85,49.15,44.601,48.05,48.05,4.91%,2143883
+2024/9/13,48.2,48.675,45.9,46.25,46.25,-3.75%,1751786
+2024/9/16,45.35,48.8,45.25,48.2,48.2,4.22%,1808406
+2024/9/17,49.7,50.075,46.95,47,47,-2.49%,1737258
+2024/9/18,48.1,48.2,45.355,45.8,45.8,-2.55%,1801403
+2024/9/19,44.2,46.875,43.5,46.7,46.7,1.97%,2670146
+2024/9/20,46.65,51.9,46.195,51.55,51.55,10.39%,3170176
+2024/9/23,53.05,56.6,52.762,56.6,56.6,9.80%,3586157
+2024/9/24,55.1,56.45,53.125,54.6,54.6,-3.53%,2047816
+2024/9/25,56,56.449,53.85,54.9,54.9,0.55%,1957813
+2024/9/26,56,56.1,51.368,52.25,52.25,-4.83%,2830742
+2024/9/27,55,58.8,54.6,58.3,58.3,11.58%,3924098
+2024/9/30,57.3,59.659,57.15,58,58,-0.51%,1873015
+2024/10/1,57.45,59.4,56,58.2,58.2,0.34%,3220487
+2024/10/2,60,61.008,56.601,58.4,58.4,0.34%,2794999
+2024/10/3,60.15,61.25,58.975,60.45,60.45,3.51%,2272954
+2024/10/4,57.9,58.575,55,55.1,55.1,-8.85%,2782405
+2024/10/7,53.1,53.2,50.05,51.15,51.15,-7.17%,2425858
+2024/10/8,51.4,52.3,50.15,50.35,50.35,-1.56%,1705005
+2024/10/9,49.6,50.35,47.4,47.75,47.75,-5.16%,2339362
+2024/10/10,47,48.9,46.3,48.3,48.3,1.15%,2264402
+2024/10/11,47.6,47.899,46.1,46.6,46.6,-3.52%,1706430
+2024/10/14,44.95,45.15,43.35,43.45,43.45,-6.76%,2391725
+2024/10/15,44.25,45.583,43.8,43.85,43.85,0.92%,2568362
+2024/10/16,43.2,43.2,41.3,41.8,41.8,-4.68%,2628929
+2024/10/17,42.25,42.8,41,41.3,41.3,-1.20%,2192076
+2024/10/18,40.25,40.4,39.85,40.2,40.2,-2.66%,2595140
+2024/10/21,40.65,41.4,40.46,41.35,41.35,2.86%,2357060
+2024/10/22,41.35,43.35,41.3,42.65,42.65,3.14%,2815515
+2024/10/23,42.3,44.75,41.75,44.1,44.1,3.40%,2539320
+2024/10/24,44.25,46.6,42.725,46.45,46.45,5.33%,3180817
+2024/10/25,45.2,47.899,45,47.3,47.3,1.83%,2754072
+2024/10/28,41.5,42.25,40.05,41.1,41.1,-13.11%,5360436
+2024/10/29,41.5,42.15,40.45,41.4,41.4,0.73%,2179420
+2024/10/30,39.8,41.55,39.5,40.4,40.4,-2.42%,2781550
+2024/10/31,39,39.4,37.1,37.35,37.35,-7.55%,4209528
+2024/11/1,37.3,37.737,35.856,36.45,36.45,-2.41%,3100071
+2024/11/4,36.9,39.45,36.6,39.25,39.25,7.68%,3379056
+2024/11/5,39.2,39.4,35.95,36.45,36.45,-7.13%,2958574
+2024/11/6,37.85,39.3,37.35,38.2,38.2,4.80%,2281955
+2024/11/7,36.82,37.41,35.98,36.99,36.99,-3.17%,2779939
+2024/11/8,37.41,38.12,35.68,36.03,36.03,-2.60%,1973472
+2024/11/11,41.4,42.23,40.61,41.59,41.59,15.43%,3761498
+2024/11/12,41.36,43.501,40.129,41.33,41.33,-0.63%,2775474
+2024/11/13,40.37,44,39.94,43.89,43.89,6.19%,2918636
+2024/11/14,42.2,42.86,38.75,38.81,38.81,-11.57%,3520307
+2024/11/15,38.63,40.45,38.48,40.17,40.17,3.50%,1886921
+2024/11/18,40.77,42.86,40.75,42.37,42.37,5.48%,1998949
+2024/11/19,42.77,45.11,42.16,43.19,43.19,1.94%,2902186
+2024/11/20,46.17,49.15,45.45,48.74,48.74,12.85%,4837183
+2024/11/21,52.89,53.7,49.08,51.38,51.38,5.42%,4170858
+2024/11/22,45.48,46.39,44.06,45.54,45.54,-11.37%,4203548
+2024/11/25,49.9,52.7,48.17,48.62,48.62,6.76%,3780971
+2024/11/26,50.06,51.79,47.881,50.49,50.49,3.85%,3319673
+2024/11/27,43.65,44.52,42.11,42.15,42.15,-16.52%,4657025
+2024/11/29,45.29,47.2,44.71,45.89,45.89,8.87%,2718294
+2024/12/2,42.83,44.34,41.57,42.25,42.25,-7.93%,4429681
+2024/12/3,40.54,40.56,37.75,38.11,38.11,-9.80%,7004536
+2024/12/4,37.78,38.97,36.42,38.49,38.49,1.00%,4577081
+2024/12/5,39.35,40.75,38.16,38.82,38.82,0.86%,5097841
+2024/12/6,38.26,39.51,37.88,39.17,39.17,0.90%,2795875
+2024/12/9,41.14,42.267,40.17,41.15,41.15,5.05%,3068333
+2024/12/10,38.91,41.259,38.5,41.17,41.17,0.05%,3773813
+2024/12/11,43.26,45.373,43.255,44.44,44.44,7.94%,5248583
+2024/12/12,44.06,47.51,43.151,45.68,45.68,2.79%,5461490
+2024/12/13,44.22,44.81,43.615,44.05,44.05,-3.57%,3417120
+2024/12/16,42.34,42.8,41.803,42.67,42.67,-3.13%,2096487
+2024/12/17,41.03,44.07,40.03,43.91,43.91,2.91%,4004075
+2024/12/18,44.41,45.06,43.19,44.07,44.07,0.36%,2440331
+2024/12/19,45.97,48.48,45,48.21,48.21,9.39%,3754067
+2024/12/20,47.76,51.31,47,50.36,50.36,4.46%,3871498
+2024/12/23,49.77,50.54,48.43,50.54,50.54,0.36%,2570124
+2024/12/24,52.12,53.36,52.12,53.28,53.28,5.42%,1874191
+2024/12/26,49.48,49.61,47.595,48.17,48.17,-9.59%,2900636
+2024/12/27,50.07,51.28,48.815,51,51,5.88%,2761762
+2024/12/30,62.15,64.65,58.54,59.87,59.87,17.39%,7786616
+2024/12/31,56,57.91,53.93,55.82,55.82,-6.76%,3548915
+2025/1/2,56.87,59.95,55.42,56.75,56.75,1.67%,3335940
+2025/1/3,52.93,53.5,49.04,49.39,49.39,-12.97%,5063653
+2025/1/6,54.6,56.02,52.58,55.71,55.71,12.80%,3665643
+2025/1/7,54.93,56.04,51.87,52.21,52.21,-6.28%,4266850
+2025/1/8,54.56,57.57,54.28,57.33,57.33,9.81%,5244822
+2025/1/10,64.1,65.22,62.84,64.83,64.83,13.08%,6023423
+2025/1/13,66.08,68.19,63.6,66.21,66.21,2.13%,5772261
+2025/1/14,62.34,67.65,62.3,66.53,66.53,0.48%,3966137
+2025/1/15,68.73,72.95,67.4,72.33,72.33,8.72%,3529507
+2025/1/16,71.68,80.08,69.21,78.88,78.88,9.06%,4561969
+2025/1/17,68.49,72.07,66.6,67.39,67.39,-14.57%,3873266
+2025/1/21,65.05,65.87,62.06,63.08,63.08,-6.40%,2344714
+2025/1/22,63.99,69.2,63.5,68.64,68.64,8.81%,2870165
+2025/1/23,70.22,71.39,64.63,66.56,66.56,-3.03%,3440491
+2025/1/24,63.75,67.09,62.14,65.54,65.54,-1.53%,2474600
+2025/1/27,59.1,59.478,55.81,58.44,58.44,-10.83%,2228499
+2025/1/28,54.75,56.56,52.7,52.71,52.71,-9.80%,3028582
+2025/1/29,55.49,56.478,53.13,55.82,55.82,5.90%,2815355
+2025/1/30,54,55.5,50.946,51.61,51.61,-7.54%,3678319
+2025/1/31,50.47,52.43,49.91,51.88,51.88,0.52%,2502506
+2025/2/3,60.14,63.44,59.63,61.26,61.26,18.08%,4419113
+2025/2/4,55.02,60.325,54.98,57.19,57.19,-6.64%,3372364
+2025/2/5,56.36,62.316,56.36,62.23,62.23,8.81%,1862197
+2025/2/6,60.11,64.46,59.684,62.74,62.74,0.82%,3815166
+2025/2/7,62.02,63.22,59.43,59.84,59.84,-4.62%,2361958
+2025/2/10,62.14,66.1,61.38,64.78,64.78,8.26%,2798119
+2025/2/11,68.04,69.39,66.9,67.37,67.37,4.00%,2468846
+2025/2/12,68.61,69.64,66.27,68.72,68.72,2.00%,1888860
+2025/2/13,73.32,76.21,69.98,70.62,70.62,2.76%,3212227
+2025/2/14,73.43,76.43,73.42,74.05,74.05,4.86%,2603244
+2025/2/18,73.83,84.66,73.25,83.27,83.27,12.45%,2895701
+2025/2/19,89.12,96.85,88.77,95.84,95.84,15.10%,3275196
+2025/2/20,88.92,89.4,84.7,88.73,88.73,-7.42%,2194062
+2025/2/21,93.51,96.82,88.88,90.86,90.86,2.40%,2416020
+2025/2/24,83.76,85.54,81.89,84.9,84.9,-6.56%,1245722
+2025/2/25,85.71,90.38,84.54,89,89,4.83%,1181893
+2025/2/26,86.33,86.636,82.85,84.65,84.65,-4.89%,993633
+2025/2/27,85,87.41,81.64,81.94,81.94,-3.20%,1233585
+2025/2/28,80.46,81.54,78.13,78.24,78.24,-4.52%,1046898
+2025/3/3,80.7,91.29,80.1,90.08,90.08,15.13%,3105581
+2025/3/4,100.87,107.19,97.51,99.68,99.68,10.66%,3883158
+2025/3/5,95.98,104.87,95.63,103.59,103.59,3.92%,2205674
+2025/3/6,100.84,100.84,95.163,96.64,96.64,-6.71%,1749141
+2025/3/7,91.79,102.42,91.23,100.31,100.31,3.80%,1991637
+2025/3/10,106.12,109.77,103.67,105.27,105.27,4.94%,1382881
+2025/3/11,107.57,107.57,100.43,100.84,100.84,-4.21%,861960
+2025/3/12,92.78,93.745,86.31,86.62,86.62,-14.10%,1243460
+2025/3/13,83.02,92.11,82.51,85.7,85.7,-1.06%,1224424
+2025/3/14,83.38,89.78,82.42,88.42,88.42,3.17%,1345437
+2025/3/17,85.32,87.9,83.03,83.81,83.81,-5.21%,1089282
+2025/3/18,87.06,88.66,84.98,84.98,84.98,1.40%,1143313
+2025/3/19,90.15,94.5,88.54,92.37,92.37,8.70%,1773345
+2025/3/20,88.74,89.81,81.83,82.66,82.66,-10.51%,2055219
+2025/3/21,82.92,84.175,79.895,80.21,80.21,-2.96%,1324507
+2025/3/24,81.92,82.727,78.21,78.65,78.65,-1.94%,1476828
+2025/3/25,79.68,79.76,73.68,76.15,76.15,-3.18%,2023330
+2025/3/26,76.68,78.71,74.63,74.69,74.69,-1.92%,1698965
+2025/3/27,74.88,78.8,73,76.73,76.73,2.73%,2373767
+2025/3/28,77.32,83.89,74.66,83.74,83.74,9.14%,2576992
+2025/3/31,89.7,89.7,82.74,85.76,85.76,2.41%,1942699
+2025/4/1,82.01,82.87,77.69,78.71,78.71,-8.22%,1627543
+2025/4/2,81.57,83.75,80.43,81.28,81.28,3.27%,1270594
+2025/4/3,87.28,88.48,83.75,85.16,85.16,4.77%,1589604
+2025/4/4,74.2,78.51,72.44,73.09,73.09,-14.17%,2251428
+2025/4/7,73.5,76.8,64.64,65.99,65.99,-9.71%,1408169
+2025/4/8,69.96,71.05,59.61,60.55,60.55,-8.24%,2790658
+2025/4/9,60.68,72.1,56.81,69.71,69.71,15.13%,3471073
+2025/4/10,66.59,68.14,59.35,61.32,61.32,-12.04%,1945992
+2025/4/11,58.8,63.49,58.62,63.33,63.33,3.28%,1438035
+2025/4/14,65.26,65.44,56.194,57.17,57.17,-9.73%,1946721
+2025/4/15,54.57,57.58,54.29,56.88,56.88,-0.51%,1943581
\ No newline at end of file
diff --git a/PanelTS/ETF/BWET.csv b/PanelTS/ETF/BWET.csv
new file mode 100644
index 0000000000000000000000000000000000000000..86f6f8d2dbd8155f1b9a8fbf6f136a93ffe89ce2
--- /dev/null
+++ b/PanelTS/ETF/BWET.csv
@@ -0,0 +1,490 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/5/4,14,14.63,13.08,13.08,13.08,-6.10%,3785
+2023/5/5,12.63,12.68,12.5,12.605,12.605,-3.63%,2898
+2023/5/8,12.6,12.71,12.47,12.585,12.585,-0.16%,2646
+2023/5/9,13.218,13.89,13.01,13.878,13.878,10.27%,5515
+2023/5/10,14.33,14.5,14.17,14.335,14.335,3.29%,4025
+2023/5/11,15.44,15.44,15.12,15.17,15.17,5.82%,2151
+2023/5/12,15.6,15.69,15.15,15.317,15.317,0.97%,2244
+2023/5/15,15.15,15.577,15.15,15.33,15.33,0.08%,2638
+2023/5/16,15.84,16.33,15.791,16.294,16.294,6.29%,2949
+2023/5/17,16.235,16.235,15.935,15.935,15.935,-2.20%,1232
+2023/5/18,15.388,15.594,14.711,14.711,14.711,-7.68%,2015
+2023/5/19,14.389,14.89,14.29,14.7,14.7,-0.07%,4023
+2023/5/22,14.561,14.561,14.561,14.561,14.561,-0.95%,366
+2023/5/23,14.38,14.38,14.3,14.34,14.34,-1.52%,260
+2023/5/24,14.35,14.35,14.35,14.35,14.35,0.07%,116
+2023/5/25,14.82,14.82,14.745,14.745,14.745,2.75%,1028
+2023/5/26,14.51,14.8,14.51,14.662,14.662,-0.56%,1635
+2023/5/30,14.66,14.84,14.66,14.84,14.84,1.21%,391
+2023/5/31,14.675,14.675,14.675,14.675,14.675,-1.11%,19
+2023/6/1,15.56,15.722,15.56,15.68,15.68,6.85%,2673
+2023/6/2,15.569,15.569,15.524,15.524,15.524,-0.99%,1044
+2023/6/5,14.78,14.78,14.238,14.238,14.238,-8.28%,1800
+2023/6/6,14.413,14.97,14.413,14.97,14.97,5.14%,167
+2023/6/7,15.28,15.545,15.26,15.545,15.545,3.84%,1693
+2023/6/8,15.53,15.736,15.5,15.736,15.736,1.23%,2774
+2023/6/9,16.76,17.38,16.581,17.218,17.218,9.42%,5626
+2023/6/12,18.83,19.69,18.83,19.168,19.168,11.33%,7280
+2023/6/13,20.7,20.72,19.87,20.026,20.026,4.48%,4059
+2023/6/14,20.3,20.88,20.27,20.66,20.66,3.17%,4822
+2023/6/15,22.35,22.92,21,21.023,21.023,1.76%,11600
+2023/6/16,21.36,21.52,20.955,20.955,20.955,-0.32%,1626
+2023/6/20,18.63,19,18.63,18.986,18.986,-9.40%,2259
+2023/6/21,18.99,19.12,18.73,18.73,18.73,-1.35%,5897
+2023/6/22,18.49,18.5,18.415,18.415,18.415,-1.68%,302
+2023/6/23,18.305,18.345,18.305,18.345,18.345,-0.38%,135
+2023/6/26,17.62,17.62,17.57,17.57,17.57,-4.22%,2927
+2023/6/27,17.933,17.933,17.924,17.924,17.924,2.01%,143
+2023/6/28,18.279,18.28,18.125,18.125,18.125,1.12%,633
+2023/6/29,19.2,19.735,19.2,19.735,19.735,8.88%,1046
+2023/6/30,20.6,21.15,20.6,20.88,20.88,5.80%,2479
+2023/7/3,19.86,19.86,19.685,19.685,19.685,-5.72%,1527
+2023/7/5,18.57,18.715,18.57,18.715,18.715,-4.93%,674
+2023/7/6,18.46,18.48,18.46,18.48,18.48,-1.26%,338
+2023/7/7,18.71,19.03,18.71,18.875,18.875,2.14%,320
+2023/7/10,19.079,19.079,18.49,18.49,18.49,-2.04%,502
+2023/7/11,18.339,18.369,18.21,18.25,18.25,-1.30%,932
+2023/7/12,18.679,18.679,18.56,18.56,18.56,1.70%,101
+2023/7/13,18.675,19.03,18.45,19.03,19.03,2.53%,2906
+2023/7/14,19.23,19.681,19.23,19.681,19.681,3.42%,801
+2023/7/17,19.8,20,19.71,19.932,19.932,1.28%,611
+2023/7/18,19.675,19.675,19.675,19.675,19.675,-1.29%,201
+2023/7/19,19.59,19.775,19.59,19.76,19.76,0.43%,745
+2023/7/20,19.83,19.966,19.83,19.966,19.966,1.04%,109
+2023/7/21,19.721,19.721,19.721,19.721,19.721,-1.23%,109
+2023/7/24,19.671,19.86,19.67,19.735,19.735,0.07%,682
+2023/7/25,19.612,19.92,19.612,19.915,19.915,0.91%,418
+2023/7/26,19.959,19.959,19.892,19.892,19.892,-0.12%,100
+2023/7/27,19.94,20.5,19.93,20.5,20.5,3.06%,1519
+2023/7/28,20.64,20.64,20.485,20.51,20.51,0.05%,1000
+2023/7/31,20.39,20.39,20.2,20.2,20.2,-1.51%,2147
+2023/8/1,20.33,20.41,20.1,20.124,20.124,-0.38%,2750
+2023/8/2,20.26,20.26,19.845,19.845,19.845,-1.39%,807
+2023/8/3,20.04,20.04,19.955,19.955,19.955,0.55%,120
+2023/8/4,20.06,20.08,19.94,19.94,19.94,-0.08%,2381
+2023/8/7,19.939,20.06,19.881,19.881,19.881,-0.30%,451
+2023/8/8,19.47,19.47,19.46,19.46,19.46,-2.12%,227
+2023/8/9,19.375,19.375,19.375,19.375,19.375,-0.44%,10
+2023/8/10,19.519,19.52,19.31,19.31,19.31,-0.34%,842
+2023/8/11,19.619,19.62,19.535,19.535,19.535,1.17%,1088
+2023/8/14,19.655,19.655,19.46,19.46,19.46,-0.38%,155
+2023/8/15,19.19,19.24,19.045,19.045,19.045,-2.13%,1454
+2023/8/16,18.56,19.05,18.02,18.02,18.02,-5.38%,7535
+2023/8/17,18.755,18.86,18.73,18.73,18.73,3.94%,2241
+2023/8/18,18.66,18.66,18.66,18.66,18.66,-0.37%,6
+2023/8/21,18.68,18.68,18.38,18.443,18.443,-1.16%,7409
+2023/8/22,18.479,18.48,18.282,18.282,18.282,-0.87%,10680
+2023/8/23,18.21,18.219,18.101,18.101,18.101,-0.99%,410
+2023/8/24,18.289,18.29,18.2,18.24,18.24,0.77%,1520
+2023/8/25,18.249,18.26,18.07,18.18,18.18,-0.33%,918
+2023/8/28,18.21,18.21,18.21,18.21,18.21,0.17%,4
+2023/8/29,19.23,19.23,17.718,17.718,17.718,-2.70%,1266
+2023/8/30,17.47,17.47,17.394,17.394,17.394,-1.83%,1381
+2023/8/31,16.47,16.47,16.25,16.308,16.308,-6.24%,4058
+2023/9/1,16.318,16.32,16.238,16.238,16.238,-0.43%,840
+2023/9/5,16.02,16.045,15.52,15.554,15.554,-4.21%,3857
+2023/9/6,14.94,15.098,14.81,14.875,14.875,-4.37%,5380
+2023/9/7,15.264,15.67,15.264,15.45,15.45,3.87%,1019
+2023/9/8,15.41,15.41,15.095,15.095,15.095,-2.30%,505
+2023/9/11,15.2,15.2,14.66,14.683,14.683,-2.73%,1305
+2023/9/12,14.4,14.454,14.4,14.454,14.454,-1.56%,1113
+2023/9/13,14.57,14.665,14.57,14.665,14.665,1.46%,1003
+2023/9/14,14.71,14.82,14.71,14.725,14.725,0.41%,31257
+2023/9/15,15.785,16.02,15.69,15.901,15.901,7.99%,4000
+2023/9/18,16.38,16.51,16.33,16.33,16.33,2.70%,21916
+2023/9/19,16.642,16.979,16.57,16.9,16.9,3.49%,3869
+2023/9/20,17.08,18.07,17.08,17.9,17.9,5.92%,12977
+2023/9/21,18.435,18.53,17.751,17.831,17.831,-0.39%,15179
+2023/9/22,18.22,18.22,18,18.215,18.215,2.15%,12079
+2023/9/25,17.81,18.03,17.38,17.495,17.495,-3.95%,15702
+2023/9/26,16.99,16.99,16.645,16.645,16.645,-4.86%,1732
+2023/9/27,16.661,16.67,16.61,16.61,16.61,-0.21%,1411
+2023/9/28,15.91,15.935,15.91,15.935,15.935,-4.06%,353
+2023/9/29,15.922,15.95,15.7,15.765,15.765,-1.07%,4642
+2023/10/2,15.48,15.48,15.174,15.174,15.174,-3.75%,2910
+2023/10/3,14.85,14.93,14.71,14.71,14.71,-3.06%,5231
+2023/10/4,14.462,14.47,14.335,14.335,14.335,-2.55%,1257
+2023/10/5,14.33,14.33,13.963,13.963,13.963,-2.60%,5490
+2023/10/6,13.66,14.05,13.58,13.98,13.98,0.12%,9276
+2023/10/9,14.77,14.84,14.309,14.309,14.309,2.35%,5905
+2023/10/10,15.06,15.06,14.91,14.91,14.91,4.20%,2092
+2023/10/11,15.93,16.05,15.65,15.84,15.84,6.24%,24499
+2023/10/12,16.14,16.431,16.131,16.431,16.431,3.73%,1604
+2023/10/13,16.3,16.3,16.06,16.121,16.121,-1.89%,632
+2023/10/16,17.156,17.37,16.89,16.94,16.94,5.08%,8181
+2023/10/17,16.33,16.35,16.205,16.205,16.205,-4.34%,2395
+2023/10/18,16,16.099,15.7,15.777,15.777,-2.64%,7707
+2023/10/19,15.18,15.48,14.18,15.48,15.48,-1.88%,6897
+2023/10/20,15.73,16.01,15.71,16.01,16.01,3.42%,6032
+2023/10/23,15.803,16.02,15.76,16.02,16.02,0.06%,4769
+2023/10/24,16.111,16.535,16.03,16.535,16.535,3.21%,6104
+2023/10/25,16.26,16.45,16.25,16.45,16.45,-0.51%,3707
+2023/10/26,17.06,17.269,17.03,17.269,17.269,4.98%,4653
+2023/10/27,17.95,18.2,17.94,18.147,18.147,5.08%,3205
+2023/10/30,18.47,18.47,18.272,18.346,18.346,1.10%,3199
+2023/10/31,18.286,18.286,18.22,18.22,18.22,-0.69%,1156
+2023/11/1,17.88,17.88,17.66,17.805,17.805,-2.28%,7410
+2023/11/2,17.788,17.788,17.5,17.5,17.5,-1.71%,3754
+2023/11/3,17.41,17.41,17.19,17.23,17.23,-1.54%,1734
+2023/11/6,17.215,17.265,17.09,17.25,17.25,0.12%,1111
+2023/11/7,17,17.09,16.96,17.035,17.035,-1.25%,3452
+2023/11/8,16.99,16.99,16.72,16.85,16.85,-1.09%,14793
+2023/11/9,16.84,16.84,16.4,16.732,16.732,-0.70%,580
+2023/11/10,16.596,16.596,16.596,16.596,16.596,-0.81%,10
+2023/11/13,16.29,16.46,16.16,16.425,16.425,-1.03%,58475
+2023/11/14,16.98,17.191,16.77,17.191,17.191,4.66%,32215
+2023/11/15,17.76,18.17,17.72,18.17,18.17,5.69%,1278
+2023/11/16,17.728,17.728,17.728,17.728,17.728,-2.43%,8
+2023/11/17,17.75,17.809,17.525,17.525,17.525,-1.15%,308
+2023/11/20,17.54,17.55,17.42,17.55,17.55,0.14%,14800
+2023/11/21,17.24,17.357,16.84,17.357,17.357,-1.10%,34604
+2023/11/22,16.97,17.025,16.97,17.025,17.025,-1.91%,102
+2023/11/24,17.476,17.67,17.476,17.67,17.67,3.79%,50117
+2023/11/27,17.72,17.72,17.7,17.7,17.7,0.17%,402
+2023/11/28,17.4,17.5,17.4,17.5,17.5,-1.13%,101
+2023/11/29,17.53,17.662,17.53,17.64,17.64,0.80%,300
+2023/11/30,17.34,17.34,17.327,17.327,17.327,-1.77%,487
+2023/12/1,17.19,17.224,16.48,16.48,16.48,-4.89%,3610
+2023/12/4,17.071,17.54,17.07,17.3,17.3,4.98%,51821
+2023/12/5,17.1,17.1,16.975,16.975,16.975,-1.88%,475
+2023/12/6,16.85,16.85,16.558,16.558,16.558,-2.46%,2481
+2023/12/7,16.53,16.53,16.28,16.313,16.313,-1.48%,1860
+2023/12/8,16.2,16.39,16.2,16.374,16.374,0.37%,925
+2023/12/11,16.395,16.395,16.219,16.219,16.219,-0.95%,600
+2023/12/12,16.02,16.07,15.737,15.737,15.737,-2.97%,2201
+2023/12/13,15.7,15.7,15.39,15.461,15.461,-1.75%,2044
+2023/12/14,15.765,15.765,15.68,15.69,15.69,1.48%,1589
+2023/12/15,15.912,16.23,15.912,16.16,16.16,3.00%,7844
+2023/12/18,17.56,17.58,17.195,17.315,17.315,7.15%,16488
+2023/12/19,16.73,16.73,16.5,16.645,16.645,-3.87%,8762
+2023/12/20,17.23,17.28,17.05,17.225,17.225,3.48%,3843
+2023/12/21,16.86,16.9,16.69,16.69,16.69,-3.11%,2340
+2023/12/22,16.6,16.765,16.56,16.67,16.67,-0.12%,5173
+2023/12/26,16.61,16.84,16.61,16.78,16.78,0.66%,1041
+2023/12/27,16.6,16.79,16.59,16.645,16.645,-0.80%,1877
+2023/12/28,16.21,16.4,16.21,16.23,16.23,-2.49%,954
+2023/12/29,16.19,16.2,16.15,16.15,16.15,-0.49%,765
+2024/1/2,16.1,16.1,15.675,15.799,15.799,-2.17%,15332
+2024/1/3,15.9,16.14,15.9,16.035,16.035,1.49%,8943
+2024/1/4,16.723,17.15,16.723,17.001,17.001,6.02%,949
+2024/1/5,17.29,18.41,17.29,18.35,18.35,7.93%,92618
+2024/1/8,19.72,19.87,18.44,19.84,19.84,8.12%,128131
+2024/1/9,18.27,18.27,18,18.06,18.06,-8.97%,80652
+2024/1/10,18.16,18.22,18.06,18.09,18.09,0.17%,56533
+2024/1/11,17.82,17.83,17.6,17.724,17.724,-2.02%,23722
+2024/1/12,18.84,19.09,18.7,19.02,19.02,7.31%,108240
+2024/1/16,18.52,18.56,18.25,18.48,18.48,-2.84%,33727
+2024/1/17,18.02,18.02,17.43,17.61,17.61,-4.71%,16453
+2024/1/18,17.6,17.72,17.574,17.648,17.648,0.22%,92801
+2024/1/19,17.77,18.45,17.688,18.04,18.04,2.22%,93362
+2024/1/22,18.15,18.692,18.07,18.07,18.07,0.17%,18099
+2024/1/23,17.77,17.77,17.26,17.4,17.4,-3.71%,77563
+2024/1/24,17.11,17.43,17.05,17.31,17.31,-0.52%,327236
+2024/1/25,17.31,17.75,17.23,17.48,17.48,0.98%,186199
+2024/1/26,17.601,17.8,17.601,17.78,17.78,1.72%,51521
+2024/1/29,17.8,17.8,17.291,17.48,17.48,-1.69%,37838
+2024/1/30,17.15,17.8,16.915,17.11,17.11,-2.12%,657183
+2024/1/31,16.96,17.57,16.87,17.05,17.05,-0.35%,391069
+2024/2/1,17.15,17.175,16.87,17.07,17.07,0.12%,47059
+2024/2/2,16.95,17.15,16.63,16.95,16.95,-0.70%,216303
+2024/2/5,16.91,17.101,16.61,16.78,16.78,-1.00%,206220
+2024/2/6,17.07,17.391,17.018,17.31,17.31,3.16%,119164
+2024/2/7,17.63,17.73,17.078,17.588,17.588,1.61%,29020
+2024/2/8,18.09,18.552,18.07,18.29,18.29,3.99%,134944
+2024/2/9,18.33,18.461,17.924,18.3,18.3,0.05%,42113
+2024/2/12,18.12,19.07,18.12,18.96,18.96,3.61%,109505
+2024/2/13,19.44,19.65,19.171,19.495,19.495,2.82%,41266
+2024/2/14,19.85,19.85,19.2,19.366,19.366,-0.66%,22758
+2024/2/15,20.7,21.15,20.07,20.836,20.836,7.59%,223987
+2024/2/16,21.01,21.04,20.48,20.977,20.977,0.68%,30994
+2024/2/20,20.51,20.55,18.75,19.05,19.05,-9.19%,73071
+2024/2/21,18.76,18.82,17.56,18.29,18.29,-3.99%,49849
+2024/2/22,18.66,19.208,18.54,18.97,18.97,3.72%,18272
+2024/2/23,19.055,19.2,18.81,18.87,18.87,-0.53%,14966
+2024/2/26,18.73,18.73,18.02,18.02,18.02,-4.50%,12581
+2024/2/27,17.844,18.1,17.72,17.82,17.82,-1.11%,28850
+2024/2/28,18.5,18.545,17.92,18.34,18.34,2.92%,18954
+2024/2/29,18.1,18.22,17.2,17.65,17.65,-3.76%,46902
+2024/3/1,18.08,18.79,18.08,18.5,18.5,4.82%,23530
+2024/3/4,19,19.6,19,19.21,19.21,3.84%,15322
+2024/3/5,19.24,19.24,18.63,18.97,18.97,-1.25%,23170
+2024/3/6,18.11,18.44,17.9,18.05,18.05,-4.85%,50478
+2024/3/7,18.4,18.556,18.22,18.22,18.22,0.94%,16185
+2024/3/8,18.49,18.508,18.17,18.17,18.17,-0.27%,22700
+2024/3/11,18.41,19.08,18.41,18.7,18.7,2.92%,2996
+2024/3/12,18.99,19.11,18.81,18.81,18.81,0.59%,965
+2024/3/13,18.94,19.05,18.94,18.96,18.96,0.80%,1464
+2024/3/14,19.8,20.07,19.45,20.07,20.07,5.85%,54752
+2024/3/15,19.18,20.33,19.18,20.3,20.3,1.15%,11315
+2024/3/18,20.05,20.08,18.99,19.55,19.55,-3.69%,94416
+2024/3/19,19.57,19.77,19.34,19.34,19.34,-1.07%,12235
+2024/3/20,18.88,18.88,18.5,18.627,18.627,-3.69%,2703
+2024/3/21,18.18,18.29,17.79,18.1,18.1,-2.83%,17559
+2024/3/22,18.25,18.25,18.01,18.01,18.01,-0.50%,22034
+2024/3/25,18.21,18.27,17.92,17.92,17.92,-0.50%,3585
+2024/3/26,18.1,18.2,17.96,18.2,18.2,1.56%,3993
+2024/3/27,18.16,18.61,18.16,18.36,18.36,0.88%,1825
+2024/3/28,18.39,18.63,18.29,18.63,18.63,1.47%,4660
+2024/4/1,18.94,18.94,17.86,18.79,18.79,0.86%,8598
+2024/4/2,18.55,18.775,18.53,18.53,18.53,-1.38%,7425
+2024/4/3,18.82,19.2,18.82,18.91,18.91,2.05%,4691
+2024/4/4,19.27,19.27,18.66,18.66,18.66,-1.32%,28178
+2024/4/5,18.82,18.905,18.64,18.86,18.86,1.07%,17549
+2024/4/8,19.35,19.35,18.7,19,19,0.74%,6444
+2024/4/9,19.125,19.2,18.99,18.99,18.99,-0.05%,5830
+2024/4/10,19.05,19.05,18.85,18.85,18.85,-0.74%,5908
+2024/4/11,19.46,19.46,19.16,19.17,19.17,1.70%,3020
+2024/4/12,19.7,20.1,19.49,19.8,19.8,3.29%,11566
+2024/4/15,19.8,19.82,19.39,19.39,19.39,-2.07%,6346
+2024/4/16,19.045,19.045,18.77,19.02,19.02,-1.91%,14165
+2024/4/17,18.75,18.77,18.594,18.594,18.594,-2.24%,1882
+2024/4/18,17.93,17.95,17.61,17.692,17.692,-4.85%,11966
+2024/4/19,17.68,17.76,17.59,17.725,17.725,0.19%,2555
+2024/4/22,17.69,17.69,17.16,17.2,17.2,-2.96%,7922
+2024/4/23,17.2,17.22,17.08,17.08,17.08,-0.70%,1279
+2024/4/24,17.54,17.75,17.3,17.32,17.32,1.41%,9761
+2024/4/25,18.075,18.19,18.013,18.13,18.13,4.68%,454
+2024/4/26,18.25,18.33,18.1,18.1,18.1,-0.17%,3472
+2024/4/29,18.48,18.48,18.48,18.48,18.48,2.10%,264
+2024/4/30,18.32,18.329,18.32,18.329,18.329,-0.82%,269
+2024/5/1,18.37,18.46,18.04,18.06,18.06,-1.47%,851
+2024/5/2,18.3,18.56,18.245,18.56,18.56,2.77%,16210
+2024/5/3,18.6,18.73,18.42,18.73,18.73,0.92%,57405
+2024/5/6,18.489,18.71,18.489,18.7,18.7,-0.16%,2550
+2024/5/7,18.81,18.81,18.81,18.81,18.81,0.59%,249
+2024/5/8,18.57,19.069,18.57,19.069,19.069,1.38%,105
+2024/5/9,19.31,19.48,19.07,19.48,19.48,2.16%,56497
+2024/5/10,19.093,19.093,19.093,19.093,19.093,-1.99%,81
+2024/5/13,19.16,19.16,18.43,18.61,18.61,-2.53%,2524
+2024/5/14,18.57,18.57,18.23,18.515,18.515,-0.51%,2147
+2024/5/15,18.925,19.21,18.9,19.09,19.09,3.11%,3553
+2024/5/16,19.21,19.36,19.05,19.347,19.347,1.35%,57404
+2024/5/17,19.3,19.46,19.241,19.241,19.241,-0.55%,3511
+2024/5/20,19.21,19.44,19,19.191,19.191,-0.26%,10778
+2024/5/21,19.043,19.26,18.87,19.26,19.26,0.36%,3906
+2024/5/22,18.95,19.37,18.71,19.19,19.19,-0.36%,49568
+2024/5/23,18.59,18.781,18.58,18.646,18.646,-2.83%,45500
+2024/5/24,18.4,18.4,18.4,18.4,18.4,-1.32%,36
+2024/5/28,18.34,18.41,18.25,18.41,18.41,0.05%,46474
+2024/5/29,18.47,18.47,17.97,18.036,18.036,-2.03%,8566
+2024/5/30,17.751,17.98,17.751,17.934,17.934,-0.57%,640
+2024/5/31,17.98,17.98,17.76,17.78,17.78,-0.86%,863
+2024/6/3,18.38,18.84,17.74,18.15,18.15,2.08%,3072
+2024/6/4,17.41,17.41,17.11,17.246,17.246,-4.98%,2610
+2024/6/5,17.44,17.52,17.25,17.36,17.36,0.66%,1398
+2024/6/6,17.355,17.355,17.355,17.355,17.355,-0.03%,26
+2024/6/7,17.18,17.18,17.07,17.07,17.07,-1.64%,591
+2024/6/10,17.2,17.2,16.88,17.04,17.04,-0.18%,700
+2024/6/11,17.02,17.5,17.02,17.47,17.47,2.52%,1982
+2024/6/12,17.44,17.44,16.93,17.056,17.056,-2.37%,1201
+2024/6/13,17.34,17.37,16.63,16.78,16.78,-1.62%,3209
+2024/6/14,16.67,16.67,16.67,16.67,16.67,-0.66%,95
+2024/6/17,16.36,16.36,16.36,16.36,16.36,-1.86%,91
+2024/6/18,16.02,16.175,16.02,16.175,16.175,-1.13%,272
+2024/6/20,16.44,16.6,16.3,16.39,16.39,1.33%,1767
+2024/6/21,16.45,16.45,16.45,16.45,16.45,0.37%,25
+2024/6/24,16.52,16.55,16.17,16.365,16.365,-0.52%,7282
+2024/6/25,16.79,16.79,16.688,16.69,16.69,1.99%,483
+2024/6/26,16.75,16.75,16.7,16.7,16.7,0.06%,505
+2024/6/27,16.63,16.63,16.63,16.63,16.63,-0.42%,98
+2024/6/28,16.76,16.79,16.523,16.79,16.79,0.96%,2848
+2024/7/1,16.68,16.79,16.625,16.625,16.625,-0.98%,501
+2024/7/2,16.65,16.65,16.33,16.33,16.33,-1.77%,2471
+2024/7/3,16.05,16.05,16.05,16.05,16.05,-1.71%,15
+2024/7/5,15.888,15.888,15.888,15.888,15.888,-1.01%,170
+2024/7/8,16.149,16.19,15.883,15.94,15.94,0.33%,5730
+2024/7/9,16.17,16.17,16.065,16.065,16.065,0.78%,280
+2024/7/10,16.21,16.21,15.96,16.115,16.115,0.31%,2110
+2024/7/11,16.185,16.185,16.185,16.185,16.185,0.43%,6
+2024/7/12,16.24,16.24,16.085,16.085,16.085,-0.62%,377
+2024/7/15,16.21,16.21,15.96,15.96,15.96,-0.78%,663
+2024/7/16,15.918,15.918,15.67,15.67,15.67,-1.82%,1480
+2024/7/17,15.7,15.99,15.7,15.916,15.916,1.57%,43528
+2024/7/18,16.12,16.14,16.02,16.02,16.02,0.65%,30506
+2024/7/19,16.42,16.58,16.42,16.5,16.5,3.00%,4141
+2024/7/22,16.675,16.83,16.4,16.82,16.82,1.94%,54245
+2024/7/23,16.34,16.675,16.34,16.565,16.565,-1.52%,2687
+2024/7/24,16.4,16.4,16.08,16.286,16.286,-1.68%,6258
+2024/7/25,16.26,16.26,16.114,16.114,16.114,-1.06%,292
+2024/7/26,16.019,16.019,15.73,15.87,15.87,-1.51%,3911
+2024/7/29,15.92,15.92,15.74,15.74,15.74,-0.82%,403
+2024/7/30,15.52,15.54,15.395,15.395,15.395,-2.19%,528
+2024/7/31,15.25,15.315,15.15,15.15,15.15,-1.59%,2126
+2024/8/1,15.25,15.54,15.25,15.505,15.505,2.34%,2226
+2024/8/2,15.32,15.32,14.874,15.045,15.045,-2.97%,2435
+2024/8/5,15,15,14.87,14.87,14.87,-1.16%,503
+2024/8/6,15.199,15.199,15.11,15.11,15.11,1.61%,2165
+2024/8/7,15.11,15.11,15.06,15.06,15.06,-0.33%,157
+2024/8/8,15.015,15.04,14.74,14.74,14.74,-2.12%,7409
+2024/8/9,14.874,14.874,14.781,14.781,14.781,0.28%,2937
+2024/8/12,14.642,14.642,14.642,14.642,14.642,-0.94%,35
+2024/8/13,14.728,14.728,14.465,14.465,14.465,-1.21%,2801
+2024/8/14,14.82,15.1,14.82,15.06,15.06,4.11%,1241
+2024/8/15,15.434,15.434,15.33,15.33,15.33,1.79%,1314
+2024/8/16,15.65,15.803,15.65,15.7,15.7,2.41%,448
+2024/8/19,15.709,15.71,15.35,15.425,15.425,-1.75%,540
+2024/8/20,15.306,15.4,15.28,15.28,15.28,-0.94%,689
+2024/8/21,15.51,15.6,15.4,15.6,15.6,2.09%,1066
+2024/8/22,15.44,15.44,15.29,15.29,15.29,-1.99%,382
+2024/8/23,15.25,15.25,15.25,15.25,15.25,-0.26%,27
+2024/8/26,15.21,15.21,15.21,15.21,15.21,-0.26%,35
+2024/8/27,15.19,15.19,15.035,15.035,15.035,-1.15%,295
+2024/8/28,14.88,14.88,14.745,14.745,14.745,-1.93%,407
+2024/8/29,14.72,14.72,14.573,14.573,14.573,-1.17%,562
+2024/8/30,14.84,15.04,14.812,15.04,15.04,3.20%,1866
+2024/9/3,14.658,14.658,14.532,14.532,14.532,-3.38%,328
+2024/9/4,14.445,14.445,14.445,14.445,14.445,-0.60%,96
+2024/9/5,14.585,14.67,14.58,14.67,14.67,1.56%,2308
+2024/9/6,14.72,15.22,14.72,15.045,15.045,2.56%,2487
+2024/9/9,14.79,14.93,14.79,14.93,14.93,-0.76%,278
+2024/9/10,15.015,15.015,15.015,15.015,15.015,0.57%,2
+2024/9/11,15.2,15.2,15.135,15.135,15.135,0.80%,405
+2024/9/12,15.15,15.25,15.15,15.2,15.2,0.43%,526
+2024/9/13,15.1,15.1,14.965,14.965,14.965,-1.55%,454
+2024/9/16,14.95,14.95,14.62,14.68,14.68,-1.90%,17487
+2024/9/17,14.68,14.86,14.68,14.8,14.8,0.82%,5193
+2024/9/18,14.905,14.905,14.905,14.905,14.905,0.71%,15
+2024/9/19,15.3,15.3,15.1,15.28,15.28,2.52%,5084
+2024/9/20,15,15.13,14.952,15.005,15.005,-1.80%,1690
+2024/9/23,14.85,14.9,14.78,14.78,14.78,-1.50%,1030
+2024/9/24,14.71,14.73,14.68,14.713,14.713,-0.45%,5418
+2024/9/25,14.72,14.72,14.605,14.605,14.605,-0.73%,283
+2024/9/26,14.73,14.73,14.675,14.675,14.675,0.48%,590
+2024/9/27,14.7,14.7,14.54,14.54,14.54,-0.92%,769
+2024/9/30,14.46,14.759,14.46,14.755,14.755,1.48%,1491
+2024/10/1,14.99,15.6,14.946,15.6,15.6,5.73%,4639
+2024/10/2,15.809,15.809,15.705,15.705,15.705,0.67%,239
+2024/10/3,15.774,16.27,15.774,16.205,16.205,3.18%,8839
+2024/10/4,16.56,16.56,16.35,16.356,16.356,0.93%,1801
+2024/10/7,15.945,16.1,15.945,16.01,16.01,-2.12%,3220
+2024/10/8,15.802,15.82,15.6,15.71,15.71,-1.87%,3395
+2024/10/9,15.09,15.235,15.09,15.235,15.235,-3.02%,356
+2024/10/10,15.108,15.3,15,15.24,15.24,0.03%,5927
+2024/10/11,15.53,15.53,15.53,15.53,15.53,1.90%,13
+2024/10/14,15.315,15.315,15.315,15.315,15.315,-1.38%,24
+2024/10/15,14.8,14.858,14.2,14.2,14.2,-7.28%,4857
+2024/10/16,14.73,15.33,14.73,15.19,15.19,6.97%,1151
+2024/10/17,15.24,15.28,15.231,15.28,15.28,0.59%,730
+2024/10/18,15.437,15.9,15.33,15.9,15.9,4.06%,3765
+2024/10/21,15.51,15.51,15.51,15.51,15.51,-2.45%,112
+2024/10/22,15.02,15.105,15.02,15.105,15.105,-2.61%,324
+2024/10/23,14.76,14.76,14.45,14.45,14.45,-4.34%,1062
+2024/10/24,14.54,14.54,14.54,14.54,14.54,0.62%,192
+2024/10/25,14.68,14.68,14.639,14.639,14.639,0.68%,5051
+2024/10/28,13.94,13.95,13.78,13.935,13.935,-4.81%,46521
+2024/10/29,13.95,13.95,13.45,13.571,13.571,-2.61%,49739
+2024/10/30,13.275,13.3,13.271,13.3,13.3,-2.00%,338
+2024/10/31,12.98,12.98,12.66,12.77,12.77,-3.98%,10615
+2024/11/1,12.865,12.865,12.73,12.828,12.828,0.45%,29084
+2024/11/4,12.52,12.52,12.2,12.2,12.2,-4.90%,5311
+2024/11/5,12.235,12.235,12.235,12.235,12.235,0.29%,88
+2024/11/6,12.1,12.1,11.58,11.7,11.7,-4.37%,5426
+2024/11/7,11.305,11.43,11.305,11.316,11.316,-3.28%,2362
+2024/11/8,11.76,11.79,11.605,11.79,11.79,4.19%,1223
+2024/11/11,11.8,12.16,11.8,12.14,12.14,2.97%,989
+2024/11/12,12.49,12.49,12.258,12.33,12.33,1.57%,594
+2024/11/13,12.08,12.08,12.08,12.08,12.08,-2.03%,23
+2024/11/14,12.43,12.7,12.43,12.58,12.58,4.14%,1245
+2024/11/15,12.59,12.765,12.59,12.765,12.765,1.47%,450
+2024/11/18,12.75,12.86,12.75,12.86,12.86,0.74%,137
+2024/11/19,12.756,12.756,12.756,12.756,12.756,-0.81%,89
+2024/11/20,12.16,12.16,12.16,12.16,12.16,-4.67%,41
+2024/11/21,12.11,12.11,12.11,12.11,12.11,-0.41%,18
+2024/11/22,11.9,12.04,11.9,12.04,12.04,-0.58%,2634
+2024/11/25,11.7,11.7,11.43,11.43,11.43,-5.07%,2925
+2024/11/26,11.32,11.32,11.07,11.07,11.07,-3.15%,364
+2024/11/27,11.04,11.5,11.03,11.5,11.5,3.88%,2620
+2024/11/29,11.36,11.36,11.265,11.265,11.265,-2.04%,228
+2024/12/2,11.05,11.05,11.05,11.05,11.05,-1.91%,221
+2024/12/3,10.917,10.98,10.835,10.86,10.86,-1.72%,2800
+2024/12/4,10.99,11.2,10.99,11.2,11.2,3.13%,417
+2024/12/5,11.11,11.189,10.97,10.97,10.97,-2.05%,555
+2024/12/6,10.73,10.73,10.73,10.73,10.73,-2.19%,17
+2024/12/9,10.37,10.377,10.315,10.315,10.315,-3.87%,522
+2024/12/10,10.01,10.01,9.73,9.825,9.825,-4.75%,2055
+2024/12/11,10.287,10.323,9.565,9.565,9.565,-2.65%,6195
+2024/12/12,10.255,10.255,10.255,10.255,10.255,7.21%,2
+2024/12/13,10.19,10.19,9.96,9.96,9.96,-2.88%,114
+2024/12/16,10.09,10.15,10.09,10.15,10.15,1.91%,819
+2024/12/17,10,10,9.96,9.96,9.96,-1.87%,528
+2024/12/18,10.093,10.093,10.08,10.08,10.08,1.20%,281
+2024/12/19,10.1,10.1,10.1,10.1,10.1,0.20%,56
+2024/12/20,10.105,10.105,10.105,10.105,10.105,0.05%,1
+2024/12/23,10.16,10.16,10.16,10.16,10.16,0.54%,379
+2024/12/24,10,10,9.95,9.95,9.95,-2.07%,402
+2024/12/26,10.01,10.01,10.01,10.01,10.01,0.60%,1
+2024/12/27,9.98,9.98,9.98,9.98,9.98,-0.30%,28
+2024/12/30,10.07,10.07,9.88,9.915,9.915,-0.65%,2661
+2024/12/31,9.9,9.9,9.76,9.818,9.818,-0.98%,1652
+2025/1/2,9.96,9.96,9.8,9.885,9.885,0.68%,535
+2025/1/3,9.25,9.25,9.25,9.25,9.25,-6.42%,171
+2025/1/6,9.369,9.37,9.06,9.06,9.06,-2.05%,1034
+2025/1/7,9.15,9.36,9.12,9.36,9.36,3.31%,9602
+2025/1/8,9.385,10.02,9.27,9.923,9.923,6.01%,27425
+2025/1/10,11.03,12.7,10.896,12.11,12.11,22.04%,9867
+2025/1/13,13.9,13.9,12.9,12.9,12.9,6.52%,13499
+2025/1/14,14.25,14.635,12.5,12.5,12.5,-3.10%,18702
+2025/1/15,12.46,13.009,12.45,12.825,12.825,2.60%,6849
+2025/1/16,12.79,12.79,12.02,12.06,12.06,-5.96%,22831
+2025/1/17,11.93,12.259,11.884,12.017,12.017,-0.36%,3826
+2025/1/21,11.05,11.17,10.427,10.427,10.427,-13.23%,2282
+2025/1/22,11.426,11.426,10.76,10.76,10.76,3.19%,2377
+2025/1/23,10.74,10.74,10.32,10.63,10.63,-1.21%,2322
+2025/1/24,10.48,10.89,10.46,10.695,10.695,0.61%,8947
+2025/1/27,10.73,10.73,10.38,10.52,10.52,-1.64%,6402
+2025/1/28,10.97,11.259,10.97,11.259,11.259,7.02%,999
+2025/1/29,11.43,11.595,11.43,11.595,11.595,2.98%,635
+2025/1/30,11.845,12.015,11.775,11.775,11.775,1.55%,1528
+2025/1/31,11.93,11.93,11.79,11.89,11.89,0.98%,2439
+2025/2/3,12.5,12.605,12.242,12.35,12.35,3.87%,3250
+2025/2/4,12.67,13.17,12.34,13.17,13.17,6.64%,3929
+2025/2/5,12.704,12.89,12.615,12.615,12.615,-4.21%,1649
+2025/2/6,11.56,12.127,11.56,12.11,12.11,-4.00%,4636
+2025/2/7,11.86,11.86,11.86,11.86,11.86,-2.06%,572
+2025/2/10,11.515,11.515,11.515,11.515,11.515,-2.91%,185
+2025/2/11,11.07,11.07,10.83,10.83,10.83,-5.95%,1511
+2025/2/12,11.01,11.275,11.01,11.275,11.275,4.11%,484
+2025/2/13,11.15,11.85,11.12,11.705,11.705,3.81%,3011
+2025/2/14,11.96,12.3,11.96,12.3,12.3,5.08%,1203
+2025/2/18,11.914,11.94,11.735,11.735,11.735,-4.59%,1675
+2025/2/19,11.615,11.615,11.5,11.5,11.5,-2.00%,128
+2025/2/20,11.31,11.31,11.025,11.025,11.025,-4.13%,1025
+2025/2/21,10.85,10.934,10.85,10.934,10.934,-0.83%,205
+2025/2/24,10.83,10.83,10.634,10.634,10.634,-2.74%,614
+2025/2/25,10.867,10.94,10.867,10.94,10.94,2.88%,213
+2025/2/26,10.825,10.825,10.825,10.825,10.825,-1.05%,54
+2025/2/27,10.59,10.63,10.59,10.63,10.63,-1.80%,647
+2025/2/28,10.72,10.72,10.72,10.72,10.72,0.85%,33
+2025/3/3,10.47,10.53,10.428,10.428,10.428,-2.72%,5623
+2025/3/4,10.63,10.66,10.63,10.66,10.66,2.22%,149
+2025/3/5,10.36,10.41,10.339,10.339,10.339,-3.01%,1487
+2025/3/6,10.16,10.16,10.04,10.04,10.04,-2.89%,883
+2025/3/7,10.1,10.43,10.1,10.43,10.43,3.88%,1456
+2025/3/10,10.47,10.47,10.22,10.41,10.41,-0.19%,7381
+2025/3/11,10.48,10.55,10.45,10.45,10.45,0.38%,1193
+2025/3/12,10.67,10.67,10.55,10.55,10.55,0.96%,146
+2025/3/13,10.45,10.646,10.28,10.646,10.646,0.91%,522
+2025/3/14,10.55,10.55,10.539,10.539,10.539,-1.01%,156
+2025/3/17,10.775,10.8,10.695,10.695,10.695,1.48%,3040
+2025/3/18,10.845,10.845,10.845,10.845,10.845,1.40%,129
+2025/3/19,10.9,10.9,10.84,10.84,10.84,-0.05%,2513
+2025/3/20,10.98,10.994,10.97,10.994,10.994,1.42%,728
+2025/3/21,10.89,10.944,10.815,10.815,10.815,-1.63%,410
+2025/3/24,10.67,10.735,10.67,10.735,10.735,-0.74%,228
+2025/3/25,10.58,10.58,10.58,10.58,10.58,-1.44%,2
+2025/3/26,10.785,10.785,10.785,10.785,10.785,1.94%,62
+2025/3/27,10.92,11.125,10.9,11.125,11.125,3.15%,2303
+2025/3/28,11.15,11.15,10.985,10.985,10.985,-1.26%,507
+2025/3/31,10.99,11.025,10.72,10.91,10.91,-0.68%,1776
+2025/4/1,10.83,10.83,10.75,10.81,10.81,-0.92%,1727
+2025/4/2,10.71,10.815,10.66,10.815,10.815,0.05%,1762
+2025/4/3,10.915,10.915,10.571,10.725,10.725,-0.83%,803
+2025/4/4,10.32,10.53,10.3,10.53,10.53,-1.82%,1480
+2025/4/7,10.205,10.205,10.205,10.205,10.205,-3.09%,65
+2025/4/8,10.1,10.135,10,10.135,10.135,-0.69%,1524
+2025/4/9,10,10.37,10,10.225,10.225,0.89%,3058
+2025/4/10,10.19,10.6,10.19,10.6,10.6,3.67%,2007
+2025/4/11,10.48,10.595,10.48,10.595,10.595,-0.05%,452
+2025/4/14,10.54,10.69,10.5,10.69,10.69,0.90%,903
+2025/4/15,10.721,10.721,10.66,10.66,10.66,-0.28%,2368
\ No newline at end of file
diff --git a/PanelTS/ETF/CANE.csv b/PanelTS/ETF/CANE.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1e077eb68d219533d604d66afe2b509421e8ea36
--- /dev/null
+++ b/PanelTS/ETF/CANE.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,10.23,10.44,10.23,10.431,10.431,-0.09%,724
+2015/4/20,10.31,10.31,10.03,10.03,10.03,-3.84%,4397
+2015/4/21,9.83,9.91,9.83,9.91,9.91,-1.20%,578
+2015/4/22,9.85,9.91,9.85,9.91,9.91,0.00%,821
+2015/4/23,9.91,9.91,9.91,9.91,9.91,0.00%,377
+2015/4/24,9.95,9.95,9.95,9.95,9.95,0.40%,527
+2015/4/27,10.25,10.614,10.24,10.41,10.41,4.62%,5810
+2015/4/28,10.41,10.41,10.41,10.41,10.41,0.00%,26
+2015/4/29,9.96,10.2,9.95,10.2,10.2,-2.02%,1209
+2015/4/30,10.32,10.32,10.32,10.32,10.32,1.18%,1052
+2015/5/1,9.95,9.95,9.95,9.95,9.95,-3.59%,601
+2015/5/4,10.33,10.33,10.1,10.1,10.1,1.51%,652
+2015/5/5,10.3,10.3,10.3,10.3,10.3,1.98%,1105
+2015/5/6,9.99,9.99,9.99,9.99,9.99,-3.01%,1466
+2015/5/7,10.3,10.3,10.106,10.3,10.3,3.10%,2911
+2015/5/8,10.3,10.3,10.3,10.3,10.3,0.00%,1604
+2015/5/11,10.4,10.4,10.36,10.4,10.4,0.97%,585
+2015/5/12,10.4,10.4,10.4,10.4,10.4,0.00%,0
+2015/5/13,10.57,10.93,10.18,10.882,10.882,4.63%,2767
+2015/5/14,10.53,10.76,9.99,10.02,10.02,-7.92%,92075
+2015/5/15,10.14,10.47,10.02,10.1,10.1,0.80%,35022
+2015/5/18,10.06,10.98,9.9,9.97,9.97,-1.29%,76065
+2015/5/19,10.09,10.19,9.96,10.14,10.14,1.71%,14975
+2015/5/20,10,10.05,9.88,9.88,9.88,-2.56%,14285
+2015/5/21,9.89,9.89,9.8,9.8,9.8,-0.81%,7267
+2015/5/22,9.8,9.8,9.61,9.61,9.61,-1.94%,7979
+2015/5/26,9.6,9.6,9.5,9.51,9.51,-1.04%,12025
+2015/5/27,9.5,9.5,9.4,9.41,9.41,-1.05%,6484
+2015/5/28,9.42,9.5,9.418,9.5,9.5,0.96%,3821
+2015/5/29,9.45,9.45,8.531,9.4,9.4,-1.05%,16313
+2015/6/1,9.4,9.5,9.39,9.49,9.49,0.96%,5674
+2015/6/2,9.53,9.65,9.52,9.55,9.55,0.63%,7606
+2015/6/3,9.5,9.57,9.496,9.57,9.57,0.21%,918
+2015/6/4,9.7,9.73,9.6,9.6,9.6,0.31%,4425
+2015/6/5,9.55,9.64,9.48,9.48,9.48,-1.25%,1051
+2015/6/8,9.69,9.735,9.6,9.6,9.6,1.27%,600
+2015/6/9,9.57,9.632,9.43,9.47,9.47,-1.35%,3517
+2015/6/10,9.49,9.49,9.42,9.42,9.42,-0.53%,1700
+2015/6/11,9.32,9.34,9.32,9.34,9.34,-0.85%,734
+2015/6/12,9,9.29,9,9.29,9.29,-0.54%,1702
+2015/6/15,9.02,9.155,9,9.155,9.155,-1.45%,3386
+2015/6/16,9.16,9.16,9.04,9.047,9.047,-1.18%,4822
+2015/6/17,8.82,9.49,8.82,9.49,9.49,4.90%,774
+2015/6/18,9.3,9.38,9.2,9.2,9.2,-3.06%,4443
+2015/6/19,9.2,9.2,9.2,9.2,9.2,0.00%,1
+2015/6/22,9.34,9.36,9.28,9.35,9.35,1.63%,5462
+2015/6/23,9.39,9.39,9.222,9.24,9.24,-1.18%,3887
+2015/6/24,9.4,9.47,9.39,9.4,9.4,1.73%,5152
+2015/6/25,9.4,9.4,9.243,9.3,9.3,-1.06%,14935
+2015/6/26,9.3,9.33,9.25,9.26,9.26,-0.43%,5743
+2015/6/29,9.41,9.46,9.25,9.38,9.38,1.30%,9240
+2015/6/30,9.31,9.49,9.3,9.49,9.49,1.17%,4193
+2015/7/1,9.55,9.59,9.4,9.429,9.429,-0.64%,8687
+2015/7/2,9.439,9.439,9.42,9.42,9.42,-0.10%,4500
+2015/7/6,9.44,9.6,9.44,9.507,9.507,0.92%,3933
+2015/7/7,9.5,9.5,9.231,9.4,9.4,-1.13%,6217
+2015/7/8,9.21,9.329,9.21,9.31,9.31,-0.96%,3500
+2015/7/9,9.246,9.29,9.11,9.17,9.17,-1.50%,4999
+2015/7/10,9.2,9.51,9.14,9.5,9.5,3.60%,8689
+2015/7/13,9.45,9.51,9.3,9.43,9.43,-0.74%,16156
+2015/7/14,9.53,9.58,9.52,9.58,9.58,1.59%,1847
+2015/7/15,9.58,9.58,9.58,9.58,9.58,0.00%,9
+2015/7/16,9.45,9.45,9.291,9.35,9.35,-2.40%,2092
+2015/7/17,9.18,9.264,9.18,9.24,9.24,-1.18%,2876
+2015/7/20,9.06,9.13,8.96,9.03,9.03,-2.27%,6391
+2015/7/21,9.06,9.06,9,9.04,9.04,0.11%,3298
+2015/7/22,8.89,9.05,8.843,8.936,8.936,-1.15%,4490
+2015/7/23,8.94,8.94,8.85,8.85,8.85,-0.96%,1855
+2015/7/24,8.7,8.79,8.7,8.76,8.76,-1.02%,5700
+2015/7/27,8.72,8.78,8.7,8.78,8.78,0.23%,1222
+2015/7/28,8.799,8.799,8.6,8.7,8.7,-0.91%,4320
+2015/7/29,8.769,8.82,8.74,8.77,8.77,0.80%,6317
+2015/7/30,8.76,8.76,8.696,8.696,8.696,-0.84%,1512
+2015/7/31,8.64,8.67,8.61,8.67,8.67,-0.30%,1426
+2015/8/3,8.54,8.55,8.37,8.37,8.37,-3.46%,8540
+2015/8/4,8.36,8.503,8.36,8.492,8.492,1.46%,5025
+2015/8/5,8.36,8.383,8.36,8.373,8.373,-1.40%,4030
+2015/8/6,8.3,8.3,7.44,8.2,8.2,-2.07%,10272
+2015/8/7,8.37,8.37,8.22,8.22,8.22,0.24%,1400
+2015/8/10,8.22,8.261,8.18,8.261,8.261,0.50%,2394
+2015/8/11,8.23,8.306,8.23,8.306,8.306,0.54%,728
+2015/8/12,8.26,8.295,8.2,8.295,8.295,-0.13%,2266
+2015/8/13,8.23,8.28,8.14,8.28,8.28,-0.18%,1954
+2015/8/14,8.15,8.291,8.15,8.21,8.21,-0.85%,8255
+2015/8/17,8.23,8.23,8.23,8.23,8.23,0.24%,10052
+2015/8/18,8.2,8.389,8.193,8.306,8.306,0.92%,1900
+2015/8/19,8.3,8.3,8.29,8.3,8.3,-0.07%,600
+2015/8/20,8.16,8.29,8.16,8.281,8.281,-0.23%,1988
+2015/8/21,8.07,8.1,8.07,8.1,8.1,-2.19%,3610
+2015/8/24,7.89,8.12,7.39,8.09,8.09,-0.12%,11221
+2015/8/25,8.111,8.15,8.111,8.15,8.15,0.74%,1295
+2015/8/26,8.078,8.1,8.04,8.05,8.05,-1.23%,2050
+2015/8/27,8.225,8.225,8.2,8.2,8.2,1.86%,1200
+2015/8/28,8.3,8.3,8.21,8.28,8.28,0.98%,1976
+2015/8/31,8.16,8.16,8.139,8.139,8.139,-1.70%,725
+2015/9/1,8.14,8.18,8.14,8.18,8.18,0.50%,451
+2015/9/2,8.178,8.178,8.178,8.178,8.178,-0.02%,731
+2015/9/3,8.57,8.57,8.51,8.51,8.51,4.06%,2859
+2015/9/4,8.65,8.65,8.4,8.5,8.5,-0.12%,11447
+2015/9/8,8.4,8.4,7.6,8.3,8.3,-2.35%,2208
+2015/9/9,8.351,8.54,8.351,8.54,8.54,2.89%,1140
+2015/9/10,8.41,8.41,8.41,8.41,8.41,-1.52%,611
+2015/9/11,8.51,8.51,8.45,8.45,8.45,0.48%,1200
+2015/9/14,8.5,8.5,8.46,8.46,8.46,0.12%,10005
+2015/9/15,8.46,8.46,8.46,8.46,8.46,0.00%,0
+2015/9/16,8.4,8.44,8.38,8.38,8.38,-0.95%,12111
+2015/9/17,8.35,8.47,7.51,8.47,8.47,1.07%,8360
+2015/9/18,8.09,8.101,7.99,8.033,8.033,-5.16%,3916
+2015/9/21,8.02,8.04,8.02,8.04,8.04,0.09%,642
+2015/9/22,7.95,7.95,7.94,7.94,7.94,-1.24%,3220
+2015/9/23,7.9,7.95,7.9,7.93,7.93,-0.13%,688
+2015/9/24,7.93,7.93,7.93,7.93,7.93,0.00%,10
+2015/9/25,8.38,8.43,8.38,8.385,8.385,5.74%,332
+2015/9/28,8.42,8.43,8.361,8.4,8.4,0.18%,968
+2015/9/29,8.49,8.49,8.4,8.4,8.4,0.00%,264
+2015/9/30,8.73,8.78,8.689,8.75,8.75,4.17%,3646
+2015/10/1,8.854,8.88,8.8,8.83,8.83,0.91%,4262
+2015/10/2,8.9,9.042,8.9,9.042,9.042,2.40%,5799
+2015/10/5,9.02,9.14,9,9.11,9.11,0.75%,9644
+2015/10/6,9.05,9.102,9.05,9.1,9.1,-0.11%,3624
+2015/10/7,9.21,9.3,9.139,9.2,9.2,1.10%,5378
+2015/10/8,9.28,9.31,9.24,9.29,9.29,0.98%,10466
+2015/10/9,9.46,9.71,9.31,9.37,9.37,0.86%,7015
+2015/10/12,9.44,9.51,9.35,9.44,9.44,0.75%,9509
+2015/10/13,9.25,9.322,8.5,9.307,9.307,-1.41%,9542
+2015/10/14,9.28,9.44,9.28,9.4,9.4,1.00%,9511
+2015/10/15,9.45,9.45,9.45,9.45,9.45,0.53%,1040
+2015/10/16,9.45,9.47,9.45,9.47,9.47,0.21%,406
+2015/10/19,9.47,9.47,9.47,9.47,9.47,0.00%,4001
+2015/10/20,9.5,9.5,9.38,9.38,9.38,-0.95%,11335
+2015/10/21,9.39,9.52,9.38,9.52,9.52,1.49%,3245
+2015/10/22,9.52,9.579,9.51,9.579,9.579,0.62%,433
+2015/10/23,9.58,9.58,9.37,9.37,9.37,-2.18%,10648
+2015/10/26,9.53,9.58,9.53,9.58,9.58,2.24%,1446
+2015/10/27,9.603,9.603,9.39,9.43,9.43,-1.57%,2796
+2015/10/28,9.43,9.43,9.43,9.43,9.43,0.00%,0
+2015/10/29,9.53,9.53,9.52,9.52,9.52,0.95%,655
+2015/10/30,9.52,9.52,9.52,9.52,9.52,0.00%,4
+2015/11/2,9.6,9.88,9.05,9.88,9.88,3.78%,11069
+2015/11/3,9.94,10.02,9.92,9.98,9.98,1.01%,13418
+2015/11/4,9.82,9.82,9.6,9.645,9.645,-3.36%,3064
+2015/11/5,9.6,9.6,9.6,9.6,9.6,-0.47%,1000
+2015/11/6,9.435,9.6,9.434,9.523,9.523,-0.80%,2361
+2015/11/9,9.34,9.34,9.2,9.24,9.24,-2.97%,13482
+2015/11/10,9.552,9.68,9.552,9.68,9.68,4.76%,1661
+2015/11/11,9.79,9.81,9.62,9.62,9.62,-0.62%,23554
+2015/11/12,9.68,9.79,9.68,9.749,9.749,1.34%,23658
+2015/11/13,9.83,9.92,9.75,9.91,9.91,1.65%,25011
+2015/11/16,9.83,9.98,9.78,9.98,9.98,0.71%,23363
+2015/11/17,9.7,9.78,9.65,9.7,9.7,-2.81%,20639
+2015/11/18,9.52,9.56,9.414,9.414,9.414,-2.95%,23873
+2015/11/19,9.9,9.91,9.9,9.91,9.91,5.27%,20754
+2015/11/20,10,10.1,10,10.037,10.037,1.28%,24046
+2015/11/23,10.09,10.09,9.853,10.01,10.01,-0.27%,1367
+2015/11/24,10.16,10.277,9.893,9.9,9.9,-1.10%,3945
+2015/11/25,9.73,9.73,9.72,9.72,9.72,-1.82%,2050
+2015/11/27,9.81,9.88,9.79,9.863,9.863,1.47%,9015
+2015/11/30,9.7,9.765,9.58,9.765,9.765,-0.99%,31012
+2015/12/1,9.95,10.14,9.92,10.14,10.14,3.84%,40091
+2015/12/2,10.04,10.04,9.831,9.9,9.9,-2.37%,18856
+2015/12/3,9.98,10.12,9.945,10.078,10.078,1.80%,91492
+2015/12/4,10.16,10.28,10.04,10.08,10.08,0.02%,11791
+2015/12/7,10,10.01,9.257,9.9,9.9,-1.79%,38651
+2015/12/8,9.85,9.85,9.62,9.782,9.782,-1.19%,46790
+2015/12/9,9.74,9.869,9.74,9.869,9.869,0.89%,64971
+2015/12/10,9.72,9.72,9.49,9.52,9.52,-3.54%,67116
+2015/12/11,9.61,9.67,9.56,9.56,9.56,0.42%,39376
+2015/12/14,9.36,9.456,9.36,9.456,9.456,-1.09%,288
+2015/12/15,9.68,9.68,9.565,9.565,9.565,1.15%,866
+2015/12/16,9.47,9.7,9.47,9.7,9.7,1.41%,2540
+2015/12/17,9.7,9.7,9.7,9.7,9.7,0.00%,0
+2015/12/18,9.71,9.92,9.71,9.851,9.851,1.56%,1864
+2015/12/21,9.768,9.768,9.768,9.768,9.768,-0.84%,217
+2015/12/22,9.742,9.87,9.72,9.72,9.72,-0.49%,994
+2015/12/23,9.72,9.72,9.72,9.72,9.72,0.00%,11
+2015/12/24,9.72,9.72,9.72,9.72,9.72,0.00%,5
+2015/12/28,9.71,9.71,9.71,9.71,9.71,-0.10%,251
+2015/12/29,9.714,9.743,9.65,9.715,9.715,0.05%,1160
+2015/12/30,9.9,9.9,9.9,9.9,9.9,1.90%,203
+2015/12/31,10.064,10.12,10.06,10.06,10.06,1.62%,1942
+2016/1/4,9.9,9.9,9.72,9.867,9.867,-1.92%,20998
+2016/1/5,9.58,9.62,9.571,9.62,9.62,-2.50%,710
+2016/1/6,9.62,9.62,9.62,9.62,9.62,0.00%,5
+2016/1/7,9.8,9.8,9.63,9.63,9.63,0.10%,3149
+2016/1/8,9.75,9.75,9.505,9.54,9.54,-0.93%,2125
+2016/1/11,9.43,9.44,9.29,9.37,9.37,-1.78%,9455
+2016/1/12,9.33,9.33,9.33,9.33,9.33,-0.43%,628
+2016/1/13,9.49,9.49,9.47,9.477,9.477,1.58%,1141
+2016/1/14,9.668,9.68,9.61,9.62,9.62,1.51%,5224
+2016/1/15,9.805,9.805,9.622,9.622,9.622,0.02%,10541
+2016/1/19,9.7,9.73,9.6,9.666,9.666,0.46%,13280
+2016/1/20,9.4,9.495,9.33,9.33,9.33,-3.48%,5570
+2016/1/21,9.55,9.56,9.55,9.55,9.55,2.36%,949
+2016/1/22,9.6,9.6,9.47,9.48,9.48,-0.73%,1880
+2016/1/25,9.45,9.45,9.367,9.409,9.409,-0.75%,3057
+2016/1/26,9.36,9.361,9.351,9.36,9.36,-0.52%,1200
+2016/1/27,9.25,9.25,9.13,9.13,9.13,-2.46%,2805
+2016/1/28,9.1,9.1,8.95,9.004,9.004,-1.38%,23042
+2016/1/29,8.98,8.98,8.93,8.96,8.96,-0.49%,20065
+2016/2/1,9.02,9.03,8.83,8.83,8.83,-1.45%,2547
+2016/2/2,8.8,8.823,8.729,8.823,8.823,-0.08%,21581
+2016/2/3,8.75,8.819,8.69,8.775,8.775,-0.54%,24620
+2016/2/4,8.76,8.79,8.745,8.745,8.745,-0.34%,21721
+2016/2/5,8.8,8.89,8.8,8.83,8.83,0.97%,37703
+2016/2/8,9,9.1,8.99,9.1,9.1,3.06%,22283
+2016/2/9,9.12,9.12,9.05,9.09,9.09,-0.11%,23846
+2016/2/10,9.04,9.09,8.78,9.07,9.07,-0.22%,26827
+2016/2/11,8.97,8.97,8.837,8.95,8.95,-1.32%,12390
+2016/2/12,8.95,8.95,8.95,8.95,8.95,0.00%,5
+2016/2/16,8.923,9,8.923,9,9,0.56%,540
+2016/2/17,8.94,8.94,8.91,8.91,8.91,-1.00%,342
+2016/2/18,8.91,8.91,8.91,8.91,8.91,0.00%,19
+2016/2/19,8.668,8.7,8.668,8.69,8.69,-2.47%,2924
+2016/2/22,8.65,8.844,8.65,8.844,8.844,1.77%,1400
+2016/2/23,9.13,9.31,9.13,9.31,9.31,5.27%,1102
+2016/2/24,9.39,9.416,9.37,9.404,9.404,1.01%,1975
+2016/2/25,9.41,9.566,9.41,9.56,9.56,1.66%,470
+2016/2/26,9.56,9.56,9.47,9.47,9.47,-0.94%,4200
+2016/2/29,9.52,9.537,9.52,9.537,9.537,0.71%,861
+2016/3/1,9.537,9.537,9.537,9.537,9.537,0.00%,1502
+2016/3/2,9.76,9.876,9.76,9.876,9.876,3.55%,1500
+2016/3/3,9.98,9.98,9.86,9.91,9.91,0.34%,3916
+2016/3/4,9.95,10.12,9.91,10.01,10.01,1.01%,5770
+2016/3/7,10.05,10.05,10,10.04,10.04,0.30%,1116
+2016/3/8,9.993,10.08,9.96,10.08,10.08,0.40%,6071
+2016/3/9,10.04,10.04,9.977,9.977,9.977,-1.02%,10627
+2016/3/10,9.98,10.19,9.98,10.08,10.08,1.03%,22833
+2016/3/11,10.24,10.43,10.23,10.36,10.36,2.78%,24956
+2016/3/14,10.39,10.441,10.35,10.441,10.441,0.78%,26682
+2016/3/15,10.4,10.418,10.33,10.34,10.34,-0.97%,23007
+2016/3/16,10.31,10.55,10.31,10.54,10.54,1.93%,25534
+2016/3/17,10.57,10.79,10.57,10.71,10.71,1.61%,35392
+2016/3/18,10.794,10.94,10.794,10.86,10.86,1.40%,29097
+2016/3/21,10.883,11.006,10.883,11.004,11.004,1.33%,31212
+2016/3/22,11.1,11.12,11.01,11.01,11.01,0.05%,23896
+2016/3/23,11.11,11.31,11.07,11.31,11.31,2.72%,7236
+2016/3/24,11.01,11.07,10.77,10.789,10.789,-4.61%,24655
+2016/3/28,10.79,11.05,10.79,10.93,10.93,1.31%,22755
+2016/3/29,10.8,10.838,10.72,10.838,10.838,-0.84%,3271
+2016/3/30,10.984,10.984,10.89,10.95,10.95,1.03%,776
+2016/3/31,10.92,10.93,10.553,10.553,10.553,-3.63%,4833
+2016/4/1,10.35,10.45,10.35,10.391,10.391,-1.54%,2564
+2016/4/4,10.17,10.21,10.13,10.13,10.13,-2.51%,9656
+2016/4/5,10.09,10.17,10.09,10.143,10.143,0.13%,9740
+2016/4/6,10.14,10.14,10.14,10.14,10.14,-0.03%,1172
+2016/4/7,10.105,10.105,9.952,9.952,9.952,-1.85%,951
+2016/4/8,9.87,10.276,9.869,10.276,10.276,3.26%,1829
+2016/4/11,9.91,9.95,9.91,9.932,9.932,-3.35%,1617
+2016/4/12,9.96,9.99,9.95,9.95,9.95,0.18%,6278
+2016/4/13,9.869,9.886,9.78,9.836,9.836,-1.15%,2309
+2016/4/14,9.93,9.979,9.88,9.939,9.939,1.05%,2591
+2016/4/15,10.15,10.43,10.02,10.362,10.362,4.26%,2968
+2016/4/18,10.412,10.671,10.412,10.62,10.62,2.49%,1579
+2016/4/19,10.626,10.64,10.451,10.451,10.451,-1.59%,1752
+2016/4/20,10.641,10.83,10.641,10.83,10.83,3.63%,1835
+2016/4/21,10.689,10.689,10.64,10.64,10.64,-1.75%,609
+2016/4/22,10.56,10.569,10.529,10.529,10.529,-1.04%,1383
+2016/4/25,10.856,10.894,10.81,10.81,10.81,2.67%,6909
+2016/4/26,10.89,10.93,10.82,10.93,10.93,1.11%,1526
+2016/4/27,10.8,10.9,10.8,10.899,10.899,-0.28%,3842
+2016/4/28,10.83,10.83,10.67,10.776,10.776,-1.13%,3298
+2016/4/29,11.02,11.13,10.99,11.12,11.12,3.19%,7257
+2016/5/2,11.05,11.09,11.02,11.09,11.09,-0.27%,12043
+2016/5/3,10.99,10.992,10.93,10.992,10.992,-0.88%,16669
+2016/5/4,11.156,11.25,11.156,11.25,11.25,2.35%,1809
+2016/5/5,11.28,11.28,10.74,10.83,10.83,-3.73%,8441
+2016/5/6,10.93,10.95,10.75,10.913,10.913,0.77%,5319
+2016/5/9,10.96,10.96,10.942,10.96,10.96,0.43%,577
+2016/5/10,11,11,10.99,11,11,0.36%,2109
+2016/5/11,11.37,11.39,11.25,11.34,11.34,3.09%,3130
+2016/5/12,11.29,11.35,11.2,11.32,11.32,-0.18%,5435
+2016/5/13,11.24,11.3,11.24,11.3,11.3,-0.18%,533
+2016/5/16,11.19,11.38,11.161,11.33,11.33,0.27%,4521
+2016/5/17,11.3,11.33,11.27,11.29,11.29,-0.35%,3553
+2016/5/18,11.17,11.41,11.17,11.41,11.41,1.06%,2210
+2016/5/19,11.3,11.37,11.15,11.288,11.288,-1.07%,2237
+2016/5/20,11.45,11.549,11.45,11.45,11.45,1.44%,2849
+2016/5/23,11.342,11.38,11.27,11.27,11.27,-1.57%,1876
+2016/5/24,11.34,11.34,11.31,11.31,11.31,0.35%,2331
+2016/5/25,11.242,11.53,11.211,11.456,11.456,1.29%,1881
+2016/5/26,11.49,11.595,11.49,11.595,11.595,1.21%,646
+2016/5/27,11.6,11.6,11.6,11.6,11.6,0.04%,250
+2016/5/31,11.61,11.61,11.5,11.5,11.5,-0.86%,3477
+2016/6/1,11.52,11.56,11.51,11.56,11.56,0.52%,8459
+2016/6/2,11.65,11.847,11.65,11.847,11.847,2.48%,1236
+2016/6/3,11.95,12.13,11.94,12.13,12.13,2.39%,8386
+2016/6/6,12.16,12.19,12.11,12.17,12.17,0.33%,2661
+2016/6/7,12.296,12.35,12.296,12.33,12.33,1.31%,2225
+2016/6/8,12.48,12.69,12.48,12.6,12.6,2.19%,17320
+2016/6/9,12.7,12.75,12.51,12.73,12.73,1.03%,8413
+2016/6/10,12.53,12.685,12.446,12.65,12.65,-0.63%,8516
+2016/6/13,12.55,12.659,12.55,12.659,12.659,0.07%,3505
+2016/6/14,12.468,12.468,12.35,12.45,12.45,-1.65%,3416
+2016/6/15,12.65,12.692,12.55,12.692,12.692,1.94%,2429
+2016/6/16,12.77,12.796,12.57,12.657,12.657,-0.28%,13257
+2016/6/17,12.66,12.66,12.66,12.66,12.66,0.02%,166
+2016/6/20,12.69,12.69,12.67,12.67,12.67,0.08%,2267
+2016/6/21,12.63,12.65,12.6,12.65,12.65,-0.16%,2261
+2016/6/22,12.53,12.56,12.32,12.32,12.32,-2.61%,2868
+2016/6/23,12.32,12.52,12.32,12.52,12.52,1.62%,1699
+2016/6/24,12.32,12.51,12.32,12.42,12.42,-0.80%,1382
+2016/6/27,12.51,12.79,11,12.62,12.62,1.61%,8751
+2016/6/28,12.82,12.82,12.745,12.745,12.745,0.99%,2863
+2016/6/29,13.05,13.335,13.04,13.33,13.33,4.59%,9582
+2016/6/30,13.07,13.07,12.958,12.958,12.958,-2.79%,1054
+2016/7/1,13.2,13.2,13.07,13.07,13.07,0.86%,23366
+2016/7/5,13.21,13.23,13.02,13.15,13.15,0.61%,3534
+2016/7/6,13.06,13.063,13.02,13.061,13.061,-0.68%,5123
+2016/7/7,13.039,13.039,12.66,12.66,12.66,-3.07%,13120
+2016/7/8,12.909,12.909,12.909,12.909,12.909,1.97%,122
+2016/7/11,13,13.22,12.97,13.21,13.21,2.33%,5636
+2016/7/12,13.04,13.04,12.793,12.81,12.81,-3.03%,2511
+2016/7/13,12.9,12.9,12.67,12.67,12.67,-1.09%,350
+2016/7/14,13.035,13.09,12.877,12.921,12.921,1.98%,14165
+2016/7/15,12.65,12.78,12.61,12.78,12.78,-1.09%,24097
+2016/7/18,12.48,12.719,12,12.719,12.719,-0.48%,9795
+2016/7/19,12.79,12.84,12.73,12.73,12.73,0.09%,2215
+2016/7/20,12.72,12.73,12.72,12.72,12.72,-0.08%,505
+2016/7/21,12.89,12.89,12.89,12.89,12.89,1.34%,300
+2016/7/22,12.7,12.7,12.7,12.7,12.7,-1.47%,953
+2016/7/25,12.87,13.01,12.87,13,13,2.36%,7721
+2016/7/26,12.759,12.759,12.66,12.717,12.717,-2.18%,3457
+2016/7/27,12.639,12.64,12.6,12.6,12.6,-0.92%,755
+2016/7/28,12.52,12.52,12.52,12.52,12.52,-0.63%,101
+2016/7/29,12.45,12.67,12.45,12.625,12.625,0.84%,2707
+2016/8/1,12.63,12.74,12.441,12.53,12.53,-0.75%,14705
+2016/8/2,12.46,12.69,12.46,12.62,12.62,0.72%,4169
+2016/8/3,12.56,12.61,12.56,12.61,12.61,-0.08%,743
+2016/8/4,12.74,12.99,12.74,12.99,12.99,3.01%,4163
+2016/8/5,13.01,13.42,12.99,13.4,13.4,3.16%,10891
+2016/8/8,13.48,13.52,13.42,13.446,13.446,0.34%,4502
+2016/8/9,13.6,13.606,13.6,13.606,13.606,1.19%,2709
+2016/8/10,13.241,13.26,13.02,13.02,13.02,-4.31%,3188
+2016/8/11,13.19,13.19,13.08,13.08,13.08,0.46%,487
+2016/8/12,13.19,13.195,13.07,13.13,13.13,0.38%,2430
+2016/8/15,13.13,13.274,13.035,13.274,13.274,1.10%,5694
+2016/8/16,13.48,13.5,13.325,13.469,13.469,1.47%,6626
+2016/8/17,13.3,13.3,13.17,13.17,13.17,-2.22%,10197
+2016/8/18,13.359,13.359,13.28,13.35,13.35,1.37%,4243
+2016/8/19,13.195,13.195,13.195,13.195,13.195,-1.16%,172
+2016/8/22,13.48,13.59,13.45,13.59,13.59,2.99%,5953
+2016/8/23,13.66,13.72,13.66,13.72,13.72,0.96%,2308
+2016/8/24,13.629,13.629,13.34,13.53,13.53,-1.38%,3777
+2016/8/25,13.6,13.6,13.547,13.547,13.547,0.13%,1612
+2016/8/26,13.55,13.7,13.54,13.7,13.7,1.13%,12889
+2016/8/29,13.66,13.75,13.66,13.719,13.719,0.14%,3769
+2016/8/30,13.6,13.62,13.55,13.62,13.62,-0.72%,8800
+2016/8/31,13.425,13.425,13.3,13.3,13.3,-2.35%,20736
+2016/9/1,13.196,13.233,13.08,13.121,13.121,-1.35%,17944
+2016/9/2,13.41,13.529,13.41,13.471,13.471,2.67%,14602
+2016/9/6,13.33,13.477,13.299,13.477,13.477,0.04%,1404
+2016/9/7,13.477,13.477,13.477,13.477,13.477,0.00%,156
+2016/9/8,13.55,13.55,13.55,13.55,13.55,0.54%,522
+2016/9/9,13.55,13.55,13.5,13.5,13.5,-0.37%,2800
+2016/9/12,13.45,13.616,13.447,13.6,13.6,0.74%,12932
+2016/9/13,13.55,13.58,13.498,13.58,13.58,-0.15%,1247
+2016/9/14,13.55,13.55,13.525,13.525,13.525,-0.41%,222
+2016/9/15,13.525,13.525,13.525,13.525,13.525,0.00%,60
+2016/9/16,14.01,14.25,14.01,14.234,14.234,5.24%,14990
+2016/9/19,14.5,14.5,14.374,14.374,14.374,0.98%,3088
+2016/9/20,14.36,14.509,14.36,14.47,14.47,0.67%,2210
+2016/9/21,14.483,14.52,14.383,14.425,14.425,-0.31%,2212
+2016/9/22,14.78,14.85,14.341,14.389,14.389,-0.25%,5313
+2016/9/23,14.436,14.55,14.436,14.55,14.55,1.12%,1485
+2016/9/26,14.43,14.82,14.43,14.815,14.815,1.82%,8045
+2016/9/27,14.71,14.951,14.6,14.951,14.951,0.92%,1109
+2016/9/28,14.92,15.04,14.92,15.04,15.04,0.60%,3167
+2016/9/29,15,15,14.91,14.96,14.96,-0.53%,2662
+2016/9/30,14.827,14.827,14.48,14.48,14.48,-3.21%,5360
+2016/10/3,14.54,14.575,14.496,14.496,14.496,0.11%,17169
+2016/10/4,14.71,14.865,14.71,14.81,14.81,2.17%,4326
+2016/10/5,14.82,15.02,14.82,15.02,15.02,1.42%,2341
+2016/10/6,14.73,14.741,14.71,14.721,14.721,-1.99%,2286
+2016/10/7,14.94,14.94,14.919,14.919,14.919,1.35%,399
+2016/10/10,14.75,14.835,14.75,14.835,14.835,-0.56%,3255
+2016/10/11,14.8,14.92,14.63,14.89,14.89,0.37%,18218
+2016/10/12,14.73,14.979,14.73,14.979,14.979,0.60%,8885
+2016/10/13,14.9,14.9,14.9,14.9,14.9,-0.53%,205
+2016/10/14,14.74,14.989,14.74,14.989,14.989,0.60%,375
+2016/10/17,14.84,14.84,14.831,14.831,14.831,-1.05%,657
+2016/10/18,14.8,14.8,14.8,14.8,14.8,-0.21%,265
+2016/10/19,14.85,14.85,14.7,14.74,14.74,-0.41%,44652
+2016/10/20,14.64,14.64,14.571,14.603,14.603,-0.93%,1495
+2016/10/21,14.529,14.65,14.49,14.64,14.64,0.25%,5421
+2016/10/24,14.9,14.91,14.9,14.909,14.909,1.84%,3214
+2016/10/25,14.88,14.88,14.73,14.731,14.731,-1.19%,640
+2016/10/26,14.7,14.73,14.65,14.65,14.65,-0.55%,2769
+2016/10/27,14.59,14.64,14.59,14.621,14.621,-0.20%,2401
+2016/10/28,14.35,14.42,14.331,14.374,14.374,-1.69%,2401
+2016/10/31,14.18,14.21,14.07,14.07,14.07,-2.11%,10177
+2016/11/1,13.92,14.02,13.917,13.978,13.978,-0.65%,25869
+2016/11/2,13.911,14.14,13.89,14.132,14.132,1.10%,15033
+2016/11/3,13.97,13.97,13.96,13.96,13.96,-1.22%,315
+2016/11/4,14.02,14.125,14.02,14.125,14.125,1.18%,2445
+2016/11/7,14.33,14.36,14.33,14.359,14.359,1.66%,712
+2016/11/8,14.22,14.22,14.12,14.12,14.12,-1.66%,687
+2016/11/9,14.095,14.32,14.095,14.32,14.32,1.42%,12784
+2016/11/10,14.05,14.05,14.04,14.049,14.049,-1.89%,7060
+2016/11/11,13.861,13.99,13.72,13.77,13.77,-1.99%,10520
+2016/11/14,13.9,13.9,13.74,13.75,13.75,-0.15%,5933
+2016/11/15,13.55,13.59,13.515,13.59,13.59,-1.16%,10007
+2016/11/16,13.41,13.41,13.03,13.28,13.28,-2.28%,5606
+2016/11/17,13.29,13.32,13.11,13.176,13.176,-0.78%,3728
+2016/11/18,13.12,13.12,13.09,13.09,13.09,-0.65%,2179
+2016/11/21,13.111,13.2,13.111,13.17,13.17,0.61%,1385
+2016/11/22,13.17,13.17,13.17,13.17,13.17,0.00%,217
+2016/11/23,12.794,12.822,12.76,12.8,12.8,-2.81%,4650
+2016/11/25,12.9,12.91,12.816,12.816,12.816,0.13%,10101
+2016/11/28,12.9,12.929,12.871,12.929,12.929,0.88%,470
+2016/11/29,12.958,12.96,12.83,12.83,12.83,-0.77%,1345
+2016/11/30,12.7,12.92,12.69,12.92,12.92,0.70%,4614
+2016/12/1,12.64,12.77,12.62,12.72,12.72,-1.55%,19344
+2016/12/2,12.52,12.7,12.52,12.7,12.7,-0.16%,9515
+2016/12/5,12.57,12.57,12.44,12.458,12.458,-1.91%,4739
+2016/12/6,12.692,12.88,12.692,12.724,12.724,2.14%,69285
+2016/12/7,12.74,12.74,12.74,12.74,12.74,0.13%,731
+2016/12/8,12.74,12.81,12.705,12.81,12.81,0.55%,20777
+2016/12/9,12.78,12.78,12.58,12.58,12.58,-1.80%,5559
+2016/12/12,12.84,12.84,12.65,12.65,12.65,0.56%,1169
+2016/12/13,12.5,12.53,12.458,12.515,12.515,-1.07%,6198
+2016/12/14,12.27,12.3,12.179,12.23,12.23,-2.28%,4575
+2016/12/15,12.19,12.25,12.179,12.238,12.238,0.07%,18523
+2016/12/16,12.3,12.42,12.2,12.42,12.42,1.49%,1592
+2016/12/19,12.41,12.42,12.23,12.32,12.32,-0.81%,38225
+2016/12/20,12.27,12.43,12.26,12.37,12.37,0.41%,96538
+2016/12/21,12.37,12.37,12.23,12.23,12.23,-1.13%,21620
+2016/12/22,12.28,12.28,12.27,12.27,12.27,0.33%,57643
+2016/12/23,12.27,12.278,12.22,12.26,12.26,-0.08%,32483
+2016/12/27,12.26,12.58,12.26,12.458,12.458,1.62%,45101
+2016/12/28,12.53,12.76,12.48,12.76,12.76,2.42%,35809
+2016/12/29,13,13,12.906,12.96,12.96,1.57%,2465
+2016/12/30,12.95,12.999,12.95,12.999,12.999,0.30%,571
+2017/1/3,13.25,13.5,13.25,13.5,13.5,3.85%,35585
+2017/1/4,13.49,13.63,13.45,13.63,13.63,0.96%,16427
+2017/1/5,13.63,13.63,13.55,13.55,13.55,-0.59%,610
+2017/1/6,13.55,13.55,13.55,13.55,13.55,0.00%,500
+2017/1/9,13.67,13.68,13.55,13.55,13.55,0.00%,869
+2017/1/10,13.51,13.65,13.51,13.625,13.625,0.55%,2557
+2017/1/11,13.7,13.7,13.61,13.61,13.61,-0.11%,5051
+2017/1/12,13.72,13.8,13.691,13.691,13.691,0.60%,3656
+2017/1/13,13.81,13.82,13.761,13.77,13.77,0.58%,10665
+2017/1/17,13.87,13.87,13.767,13.767,13.767,-0.02%,13236
+2017/1/18,13.86,13.87,13.73,13.86,13.86,0.68%,19756
+2017/1/19,13.991,14,13.49,13.515,13.515,-2.49%,7937
+2017/1/20,13.69,13.7,13.53,13.63,13.63,0.85%,18125
+2017/1/23,13.74,13.886,13.72,13.886,13.886,1.88%,21845
+2017/1/24,13.96,13.96,13.95,13.95,13.95,0.46%,695
+2017/1/25,13.84,13.87,13.84,13.85,13.85,-0.72%,533
+2017/1/26,13.85,13.85,13.85,13.85,13.85,0.00%,0
+2017/1/27,13.77,13.8,13.77,13.8,13.8,-0.36%,785
+2017/1/30,13.75,13.827,13.75,13.827,13.827,0.20%,1417
+2017/1/31,13.78,13.93,13.78,13.83,13.83,0.02%,1760
+2017/2/1,13.92,14.03,13.92,13.98,13.98,1.08%,38955
+2017/2/2,14.16,14.17,13.79,13.79,13.79,-1.36%,14334
+2017/2/3,13.95,14.2,13.8,14.2,14.2,2.97%,84044
+2017/2/6,14.25,14.29,14.09,14.1,14.1,-0.70%,22172
+2017/2/7,14.06,14.06,13.97,13.97,13.97,-0.92%,1383
+2017/2/8,13.97,14.08,13.97,14.08,14.08,0.79%,2671
+2017/2/9,14.19,14.19,14.04,14.04,14.04,-0.28%,617
+2017/2/10,13.88,13.88,13.75,13.86,13.86,-1.28%,1333
+2017/2/13,13.67,13.67,13.54,13.63,13.63,-1.66%,1265
+2017/2/14,13.83,13.89,13.83,13.89,13.89,1.91%,1200
+2017/2/15,13.99,14,13.99,13.99,13.99,0.72%,1208
+2017/2/16,13.78,13.93,13.72,13.91,13.91,-0.57%,89377
+2017/2/17,13.81,13.81,13.73,13.77,13.77,-1.01%,10215
+2017/2/21,13.86,14.12,13.86,14.12,14.12,2.54%,15537
+2017/2/22,14.15,14.15,13.97,14.08,14.08,-0.28%,4299
+2017/2/23,13.78,13.78,13.65,13.73,13.73,-2.49%,2541
+2017/2/24,13.5,13.55,13.5,13.53,13.53,-1.46%,3486
+2017/2/27,13.29,13.29,13.12,13.12,13.12,-3.03%,2907
+2017/2/28,13.17,13.17,13.15,13.16,13.16,0.30%,16588
+2017/3/1,13.16,13.39,13.13,13.39,13.39,1.75%,9923
+2017/3/2,13.29,13.34,13.21,13.34,13.34,-0.37%,18739
+2017/3/3,13.34,13.34,13.34,13.34,13.34,0.00%,73
+2017/3/6,13.31,13.31,13.09,13.09,13.09,-1.87%,18537
+2017/3/7,12.82,12.82,12.77,12.77,12.77,-2.44%,21499
+2017/3/8,12.69,12.84,12.61,12.84,12.84,0.55%,258782
+2017/3/9,12.79,12.82,12.54,12.55,12.55,-2.26%,194087
+2017/3/10,12.67,12.67,12.51,12.67,12.67,0.96%,25964
+2017/3/13,12.5,12.58,12.5,12.58,12.58,-0.71%,30220
+2017/3/14,12.57,12.6,12.49,12.49,12.49,-0.72%,19076
+2017/3/15,12.5,12.62,12.5,12.51,12.51,0.16%,9783
+2017/3/16,12.61,12.61,12.52,12.53,12.53,0.16%,10185
+2017/3/17,12.46,12.63,12.24,12.63,12.63,0.80%,44770
+2017/3/20,12.35,12.48,12.21,12.3,12.3,-2.61%,6624
+2017/3/21,12.05,12.15,11.86,11.92,11.92,-3.09%,3874
+2017/3/22,11.97,11.97,11.97,11.97,11.97,0.42%,312
+2017/3/23,12.11,12.11,12.11,12.11,12.11,1.17%,1101
+2017/3/24,12.33,12.5,12.21,12.21,12.21,0.83%,62972
+2017/3/27,12.26,12.31,12.17,12.31,12.31,0.82%,1146
+2017/3/28,12.31,12.31,12.31,12.31,12.31,0.00%,10
+2017/3/29,11.97,12.03,11.95,11.96,11.96,-2.84%,4266
+2017/3/30,11.94,11.96,11.9,11.9,11.9,-0.50%,317
+2017/3/31,11.8,11.97,11.73,11.87,11.87,-0.25%,128803
+2017/4/3,12.02,12.04,11.67,11.67,11.67,-1.68%,49713
+2017/4/4,11.54,11.58,11.44,11.55,11.55,-1.03%,1444
+2017/4/5,11.68,11.68,11.6,11.6,11.6,0.43%,2477
+2017/4/6,11.63,11.63,11.63,11.63,11.63,0.26%,517
+2017/4/7,11.7,11.71,11.66,11.67,11.67,0.34%,4641
+2017/4/10,11.69,11.69,11.56,11.64,11.64,-0.26%,21793
+2017/4/11,11.49,11.75,11.49,11.75,11.75,0.95%,10753
+2017/4/12,11.7,11.7,11.65,11.65,11.65,-0.85%,2439
+2017/4/13,11.77,11.78,11.53,11.7,11.7,0.43%,13356
+2017/4/17,11.63,11.65,11.49,11.58,11.58,-1.03%,268362
+2017/4/18,11.54,11.85,11.4,11.83,11.83,2.16%,77349
+2017/4/19,11.66,11.73,11.51,11.55,11.55,-2.37%,22235
+2017/4/20,11.55,11.56,11.38,11.49,11.49,-0.52%,9269
+2017/4/21,11.58,11.59,11.47,11.5,11.5,0.09%,7605
+2017/4/24,11.38,11.42,11.35,11.4,11.4,-0.87%,2421
+2017/4/25,11.42,11.44,11.38,11.38,11.38,-0.18%,3219
+2017/4/26,11.3,11.35,10.91,10.98,10.98,-3.51%,67616
+2017/4/27,11,11,10.76,10.78,10.78,-1.82%,61400
+2017/4/28,11.06,11.25,11.05,11.22,11.22,4.08%,20157
+2017/5/1,11.23,11.29,11.09,11.29,11.29,0.62%,6620
+2017/5/2,11.14,11.14,11.12,11.12,11.12,-1.51%,1202
+2017/5/3,10.92,11.14,10.89,11.14,11.14,0.18%,4015
+2017/5/4,10.85,10.87,10.74,10.76,10.76,-3.41%,8574
+2017/5/5,10.96,10.96,10.75,10.85,10.85,0.84%,74978
+2017/5/8,10.84,10.9,10.8,10.9,10.9,0.46%,6367
+2017/5/9,10.98,10.98,10.8,10.92,10.92,0.18%,9095
+2017/5/10,10.9,11.12,10.9,11.12,11.12,1.83%,11084
+2017/5/11,10.95,11.06,10.95,11.06,11.06,-0.54%,3162
+2017/5/12,10.93,10.95,10.9,10.91,10.91,-1.36%,7281
+2017/5/15,11.01,11.03,10.91,10.91,10.91,0.00%,2733
+2017/5/16,11,11.18,11,11.17,11.17,2.38%,50927
+2017/5/17,11.25,11.33,11.1,11.33,11.33,1.43%,25016
+2017/5/18,10.98,11.15,10.9,10.98,10.98,-3.09%,33145
+2017/5/19,11.08,11.26,11.08,11.18,11.18,1.82%,6823
+2017/5/22,11.27,11.3,11.18,11.2,11.2,0.18%,169595
+2017/5/23,11.15,11.15,10.93,10.93,10.93,-2.41%,19488
+2017/5/24,10.83,10.9,10.71,10.88,10.88,-0.46%,55399
+2017/5/25,10.85,10.93,10.83,10.87,10.87,-0.09%,3162
+2017/5/26,10.59,10.7,10.54,10.6,10.6,-2.48%,27572
+2017/5/30,10.46,10.52,10.36,10.5,10.5,-0.94%,29407
+2017/5/31,10.5,10.5,10.34,10.4,10.4,-0.95%,21029
+2017/6/1,10.25,10.31,10,10.04,10.04,-3.46%,19028
+2017/6/2,10.01,10.08,9.7,9.75,9.75,-2.89%,25745
+2017/6/5,9.81,9.97,9.75,9.8,9.8,0.51%,33490
+2017/6/6,9.75,9.9,9.7,9.81,9.81,0.10%,6260
+2017/6/7,9.92,9.97,9.75,9.9,9.9,0.92%,9374
+2017/6/8,9.9,10.11,9.87,10.09,10.09,1.92%,6321
+2017/6/9,10.01,10.05,9.98,10,10,-0.89%,6114
+2017/6/12,10.12,10.13,9.89,9.91,9.91,-0.90%,153903
+2017/6/13,9.82,9.87,9.75,9.76,9.76,-1.51%,55618
+2017/6/14,9.67,9.73,9.54,9.73,9.73,-0.31%,14013
+2017/6/15,9.7,9.7,9.61,9.63,9.63,-1.03%,8979
+2017/6/16,9.6,9.6,9.5,9.58,9.58,-0.52%,20165
+2017/6/19,9.43,9.64,9.43,9.64,9.64,0.63%,10245
+2017/6/20,9.61,9.65,9.48,9.63,9.63,-0.10%,6233
+2017/6/21,9.6,9.6,9.32,9.32,9.32,-3.22%,7699
+2017/6/22,9.23,9.32,9.21,9.21,9.21,-1.18%,8891
+2017/6/23,9.12,9.33,9.12,9.33,9.33,1.30%,18998
+2017/6/26,9.2,9.25,9.08,9.08,9.08,-2.68%,6630
+2017/6/27,9.1,9.14,9.06,9.11,9.11,0.33%,5084
+2017/6/28,9.13,9.15,9,9,9,-1.21%,5002
+2017/6/29,9.03,9.54,9.03,9.45,9.45,5.00%,22374
+2017/6/30,9.64,9.74,9.52,9.63,9.63,1.90%,31062
+2017/7/3,9.66,9.73,9.6,9.69,9.69,0.62%,6607
+2017/7/5,9.73,9.73,9.5,9.58,9.58,-1.14%,24484
+2017/7/6,9.63,9.69,9.52,9.68,9.68,1.04%,25898
+2017/7/7,9.57,9.94,9.57,9.87,9.87,1.96%,18713
+2017/7/10,9.87,9.87,9.46,9.48,9.48,-3.95%,37128
+2017/7/11,9.4,9.47,9.28,9.47,9.47,-0.11%,22348
+2017/7/12,9.52,9.52,9.37,9.47,9.47,0.00%,22607
+2017/7/13,9.64,9.86,9.64,9.81,9.81,3.59%,13287
+2017/7/14,9.79,9.92,9.76,9.9,9.9,0.92%,4175
+2017/7/17,9.95,9.95,9.74,9.89,9.89,-0.10%,33808
+2017/7/18,9.96,9.97,9.8,9.901,9.901,0.11%,29888
+2017/7/19,10,10.15,10,10.14,10.14,2.41%,17024
+2017/7/20,10.11,10.19,10.07,10.07,10.07,-0.69%,20485
+2017/7/21,10.13,10.22,10.08,10.08,10.08,0.10%,3930
+2017/7/24,10.2,10.2,10.1,10.13,10.13,0.50%,8445
+2017/7/25,10.14,10.14,9.88,9.92,9.92,-2.07%,27341
+2017/7/26,9.9,10.11,9.9,10.03,10.03,1.11%,24397
+2017/7/27,10.15,10.25,10.12,10.12,10.12,0.90%,14418
+2017/7/28,10.14,10.19,10.08,10.1,10.1,-0.20%,10550
+2017/7/31,10.25,10.4,10.25,10.4,10.4,2.97%,24190
+2017/8/1,10.4,10.5,10.29,10.35,10.35,-0.48%,14995
+2017/8/2,10.4,10.4,10.26,10.35,10.35,0.00%,9004
+2017/8/3,10.27,10.28,10,10.1,10.1,-2.42%,22924
+2017/8/4,10.05,10.05,9.88,9.95,9.95,-1.49%,22342
+2017/8/7,9.91,9.91,9.78,9.87,9.87,-0.80%,26701
+2017/8/8,9.93,9.93,9.81,9.86,9.86,-0.10%,5074
+2017/8/9,9.71,9.8,9.71,9.76,9.76,-1.01%,3044
+2017/8/10,9.79,9.79,9.6,9.64,9.64,-1.23%,14454
+2017/8/11,9.55,9.64,9.5,9.64,9.64,0.00%,158986
+2017/8/14,9.46,9.73,9.46,9.71,9.71,0.73%,11500
+2017/8/15,9.58,9.58,9.41,9.46,9.46,-2.57%,11878
+2017/8/16,9.4,9.41,9.3,9.31,9.31,-1.59%,7002
+2017/8/17,9.4,9.56,9.31,9.52,9.52,2.26%,6179
+2017/8/18,9.55,9.6,9.42,9.53,9.53,0.11%,7292
+2017/8/21,9.63,9.67,9.56,9.63,9.63,1.05%,12107
+2017/8/22,9.54,9.65,9.49,9.65,9.65,0.21%,12465
+2017/8/23,9.6,9.74,9.54,9.74,9.74,0.93%,139427
+2017/8/24,9.8,9.89,9.7,9.89,9.89,1.54%,56629
+2017/8/25,9.85,9.93,9.8,9.86,9.86,-0.30%,15165
+2017/8/28,9.96,9.99,9.85,9.98,9.98,1.22%,21727
+2017/8/29,9.99,9.99,9.7,9.75,9.75,-2.30%,65968
+2017/8/30,9.7,9.84,9.7,9.81,9.81,0.62%,3320
+2017/8/31,9.9,10.03,9.9,9.99,9.99,1.83%,72877
+2017/9/1,9.87,9.88,9.69,9.73,9.73,-2.60%,12793
+2017/9/5,9.706,9.9,9.7,9.882,9.882,1.56%,15252
+2017/9/6,9.85,10.02,9.85,9.98,9.98,0.99%,4913
+2017/9/7,9.89,9.9,9.83,9.86,9.86,-1.20%,28497
+2017/9/8,9.85,9.93,9.78,9.78,9.78,-0.81%,15649
+2017/9/11,9.81,9.95,9.81,9.9,9.9,1.23%,7715
+2017/9/12,9.92,9.92,9.72,9.72,9.72,-1.82%,10102
+2017/9/13,10.12,10.12,9.68,9.93,9.93,2.16%,37962
+2017/9/14,9.85,9.93,9.85,9.9,9.9,-0.30%,9794
+2017/9/15,9.99,10.1,9.9,10.05,10.05,1.52%,9648
+2017/9/18,9.99,10.03,9.81,9.84,9.84,-2.09%,25912
+2017/9/19,9.86,9.89,9.63,9.67,9.67,-1.73%,50404
+2017/9/20,9.67,9.86,9.67,9.79,9.79,1.24%,10551
+2017/9/21,9.75,9.92,9.75,9.92,9.92,1.33%,10595
+2017/9/22,9.84,9.92,9.77,9.79,9.79,-1.31%,5951
+2017/9/25,9.68,9.76,9.56,9.71,9.71,-0.82%,13588
+2017/9/26,9.47,9.47,9.31,9.41,9.41,-3.09%,27926
+2017/9/27,9.3,9.35,9.21,9.33,9.33,-0.85%,33563
+2017/9/28,9.34,9.42,9.28,9.38,9.38,0.54%,108016
+2017/9/29,9.27,9.49,9.26,9.48,9.48,1.07%,40964
+2017/10/2,9.31,9.64,9.31,9.53,9.53,0.53%,54097
+2017/10/3,9.51,9.51,9.37,9.42,9.42,-1.15%,6080
+2017/10/4,9.41,9.5,9.41,9.48,9.48,0.64%,3767
+2017/10/5,9.51,9.63,9.5,9.57,9.57,0.95%,17850
+2017/10/6,9.4,9.4,9.29,9.35,9.35,-2.30%,7752
+2017/10/9,9.32,9.38,9.27,9.38,9.38,0.32%,6679
+2017/10/10,9.42,9.5,9.42,9.45,9.45,0.75%,37385
+2017/10/11,9.47,9.53,9.45,9.49,9.49,0.42%,11025
+2017/10/12,9.38,9.55,9.36,9.55,9.55,0.63%,7442
+2017/10/13,9.47,9.58,9.42,9.57,9.57,0.21%,17209
+2017/10/16,9.42,9.49,9.42,9.42,9.42,-1.57%,1669
+2017/10/17,9.41,9.44,9.37,9.4,9.4,-0.21%,3826
+2017/10/18,9.44,9.44,9.39,9.39,9.39,-0.11%,2275
+2017/10/19,9.34,9.49,9.34,9.46,9.46,0.75%,2721
+2017/10/20,9.31,9.34,9.29,9.3,9.3,-1.69%,12294
+2017/10/23,9.25,9.33,9.22,9.28,9.28,-0.22%,17139
+2017/10/24,9.38,9.46,9.37,9.43,9.43,1.62%,29201
+2017/10/25,9.4,9.48,9.4,9.4,9.4,-0.32%,7938
+2017/10/26,9.25,9.43,9.25,9.4,9.4,0.00%,16508
+2017/10/27,9.4,9.62,9.4,9.59,9.59,2.02%,25487
+2017/10/30,9.65,9.72,9.64,9.65,9.65,0.63%,7786
+2017/10/31,9.72,9.76,9.62,9.75,9.75,1.04%,31236
+2017/11/1,9.73,9.76,9.64,9.65,9.65,-1.03%,19800
+2017/11/2,9.51,9.52,9.42,9.51,9.51,-1.45%,11912
+2017/11/3,9.65,9.65,9.49,9.49,9.49,-0.21%,8249
+2017/11/6,9.75,9.75,9.5,9.63,9.63,1.48%,1270
+2017/11/7,9.53,9.69,9.53,9.69,9.69,0.62%,11603
+2017/11/8,9.8,9.8,9.66,9.69,9.69,0.00%,6726
+2017/11/9,9.77,9.84,9.61,9.78,9.78,0.93%,16071
+2017/11/10,9.8,9.82,9.45,9.82,9.82,0.41%,5952
+2017/11/13,9.85,9.85,9.76,9.8,9.8,-0.20%,2256
+2017/11/14,9.84,9.84,9.74,9.78,9.78,-0.20%,6007
+2017/11/15,9.79,9.85,9.77,9.85,9.85,0.72%,5131
+2017/11/16,9.86,9.9,9.821,9.9,9.9,0.51%,5255
+2017/11/17,9.89,9.97,9.89,9.9,9.9,0.00%,11897
+2017/11/20,9.84,9.84,9.76,9.81,9.81,-0.91%,4692
+2017/11/21,9.5,9.77,9.49,9.74,9.74,-0.71%,6004
+2017/11/22,9.81,9.93,9.43,9.89,9.89,1.54%,18673
+2017/11/24,9.91,9.98,9.88,9.93,9.93,0.40%,6138
+2017/11/27,9.95,10,9.93,10,10,0.70%,9770
+2017/11/28,9.92,9.92,9.77,9.82,9.82,-1.80%,41991
+2017/11/29,9.9,9.92,9.76,9.82,9.82,0.00%,6252
+2017/11/30,9.811,9.9,9.75,9.82,9.82,0.00%,4596
+2017/12/1,9.82,9.87,9.711,9.78,9.78,-0.41%,2239
+2017/12/4,9.75,9.84,9.75,9.84,9.84,0.61%,1157
+2017/12/5,9.75,9.75,9.673,9.673,9.673,-1.70%,829
+2017/12/6,9.67,9.67,9.41,9.47,9.47,-2.10%,77098
+2017/12/7,9.42,9.42,9.3,9.34,9.34,-1.37%,17370
+2017/12/8,9.27,9.27,9.16,9.2,9.2,-1.50%,35369
+2017/12/11,9.14,9.175,9.07,9.1,9.1,-1.09%,4664
+2017/12/12,9.07,9.07,8.95,9.01,9.01,-0.99%,97842
+2017/12/13,8.93,8.98,8.93,8.94,8.94,-0.78%,19626
+2017/12/14,8.9,9,8.9,8.9,8.9,-0.45%,13912
+2017/12/15,8.94,8.94,8.84,8.88,8.88,-0.22%,2825
+2017/12/18,9.03,9.04,8.85,9,9,1.35%,303565
+2017/12/19,9.07,9.3,9.07,9.3,9.3,3.33%,13972
+2017/12/20,9.41,9.48,9.29,9.425,9.425,1.34%,6946
+2017/12/21,9.57,9.57,9.4,9.56,9.56,1.43%,8312
+2017/12/22,9.54,9.59,9.46,9.521,9.521,-0.41%,13957
+2017/12/26,9.6,9.62,9.51,9.62,9.62,1.04%,13220
+2017/12/27,9.7,9.7,9.64,9.674,9.674,0.56%,3566
+2017/12/28,9.7,9.75,9.68,9.72,9.72,0.48%,8089
+2017/12/29,9.79,9.8,9.743,9.78,9.78,0.62%,8392
+2018/1/2,9.8,9.89,9.8,9.888,9.888,1.10%,3699
+2018/1/3,9.82,9.94,9.82,9.94,9.94,0.53%,3525
+2018/1/4,9.83,9.9,9.83,9.86,9.86,-0.80%,8135
+2018/1/5,9.84,9.86,9.81,9.83,9.83,-0.30%,4486
+2018/1/8,9.67,9.69,9.56,9.65,9.65,-1.83%,6779
+2018/1/9,9.6,9.719,9.6,9.719,9.719,0.72%,16785
+2018/1/10,9.65,9.667,9.6,9.635,9.635,-0.86%,6346
+2018/1/11,9.48,9.49,9.4,9.4,9.4,-2.44%,9577
+2018/1/12,9.3,9.45,9.3,9.45,9.45,0.53%,4311
+2018/1/16,9.3,9.3,9.11,9.12,9.12,-3.49%,10093
+2018/1/17,9.12,9.12,9,9.03,9.03,-0.99%,41450
+2018/1/18,9.02,9.02,8.77,8.857,8.857,-1.92%,33440
+2018/1/19,8.82,8.98,8.76,8.92,8.92,0.71%,27409
+2018/1/22,8.99,8.99,8.88,8.9,8.9,-0.22%,15667
+2018/1/23,8.86,8.921,8.83,8.911,8.911,0.12%,27011
+2018/1/24,8.85,8.91,8.84,8.909,8.909,-0.02%,48713
+2018/1/25,8.95,9,8.87,8.99,8.99,0.91%,32519
+2018/1/26,8.974,9.06,8.971,9.02,9.02,0.33%,19367
+2018/1/29,9.17,9.2,9.07,9.15,9.15,1.44%,36232
+2018/1/30,9.13,9.22,9.09,9.22,9.22,0.77%,17266
+2018/1/31,9.16,9.16,8.925,8.982,8.982,-2.58%,30372
+2018/2/1,8.967,9.06,8.93,9.04,9.04,0.65%,23157
+2018/2/2,9.04,9.15,9.03,9.08,9.08,0.44%,9613
+2018/2/5,9.04,9.2,8.95,9.124,9.124,0.48%,54280
+2018/2/6,9.18,9.279,9.16,9.19,9.19,0.72%,38303
+2018/2/7,9.26,9.28,9.212,9.251,9.251,0.66%,11111
+2018/2/8,9.28,9.28,9.03,9.03,9.03,-2.39%,29288
+2018/2/9,9.02,9.075,8.974,9.04,9.04,0.11%,8129
+2018/2/12,9.01,9.06,8.93,9.06,9.06,0.22%,32121
+2018/2/13,8.91,8.95,8.847,8.92,8.92,-1.55%,23127
+2018/2/14,8.9,8.9,8.82,8.85,8.85,-0.78%,19165
+2018/2/15,8.87,8.95,8.82,8.9,8.9,0.56%,18007
+2018/2/16,8.84,8.84,8.76,8.8,8.8,-1.12%,30949
+2018/2/20,8.85,8.85,8.77,8.8,8.8,0.00%,5996
+2018/2/21,8.8,8.87,8.78,8.83,8.83,0.34%,55332
+2018/2/22,8.86,8.97,8.86,8.97,8.97,1.59%,8603
+2018/2/23,8.92,8.95,8.9,8.94,8.94,-0.33%,5760
+2018/2/26,8.91,8.95,8.83,8.851,8.851,-1.00%,10487
+2018/2/27,8.8,8.8,8.55,8.56,8.56,-3.29%,77049
+2018/2/28,8.73,8.89,8.72,8.82,8.82,3.04%,81791
+2018/3/1,8.95,9.03,8.89,8.98,8.98,1.81%,22598
+2018/3/2,9.05,9.055,8.82,8.92,8.92,-0.67%,11405
+2018/3/5,8.866,9.02,8.85,9.02,9.02,1.12%,5868
+2018/3/6,9.01,9.01,8.906,8.96,8.96,-0.67%,3164
+2018/3/7,8.74,8.776,8.55,8.59,8.59,-4.13%,101064
+2018/3/8,8.65,8.65,8.58,8.64,8.64,0.58%,10950
+2018/3/9,8.62,8.64,8.521,8.62,8.62,-0.23%,70878
+2018/3/12,8.52,8.64,8.52,8.615,8.615,-0.06%,7977
+2018/3/13,8.58,8.58,8.42,8.53,8.53,-0.99%,43151
+2018/3/14,8.51,8.58,8.467,8.58,8.58,0.59%,47480
+2018/3/15,8.52,8.567,8.43,8.54,8.54,-0.47%,47537
+2018/3/16,8.48,8.508,8.46,8.5,8.5,-0.47%,16757
+2018/3/19,8.39,8.6,8.301,8.58,8.58,0.94%,77253
+2018/3/20,8.51,8.54,8.411,8.411,8.411,-1.97%,25075
+2018/3/21,8.495,8.52,8.46,8.5,8.5,1.06%,10992
+2018/3/22,8.518,8.56,8.518,8.535,8.535,0.41%,6294
+2018/3/23,8.48,8.49,8.38,8.432,8.432,-1.21%,9147
+2018/3/26,8.434,8.53,8.38,8.42,8.42,-0.14%,48095
+2018/3/27,8.4,8.45,8.37,8.4,8.4,-0.24%,15055
+2018/3/28,8.34,8.36,8.22,8.27,8.27,-1.55%,42720
+2018/3/29,8.274,8.31,8.25,8.31,8.31,0.48%,17020
+2018/4/2,8.37,8.395,8.33,8.34,8.34,0.36%,22138
+2018/4/3,8.34,8.36,8.25,8.36,8.36,0.24%,38047
+2018/4/4,8.25,8.26,8.22,8.26,8.26,-1.20%,6988
+2018/4/5,8.28,8.29,8.24,8.29,8.29,0.36%,25208
+2018/4/6,8.28,8.28,8.16,8.191,8.191,-1.19%,11519
+2018/4/9,8.23,8.24,8.19,8.2,8.2,0.11%,27871
+2018/4/10,8.08,8.08,8,8.05,8.05,-1.83%,94783
+2018/4/11,8,8.095,7.98,8.03,8.03,-0.25%,58508
+2018/4/12,8.01,8.06,8.01,8.037,8.037,0.09%,32302
+2018/4/13,8.09,8.099,8.03,8.063,8.063,0.32%,5799
+2018/4/16,8.127,8.14,8.02,8.02,8.02,-0.53%,45889
+2018/4/17,7.94,7.94,7.828,7.84,7.84,-2.24%,37027
+2018/4/18,7.825,7.88,7.82,7.88,7.88,0.51%,14543
+2018/4/19,7.88,7.931,7.848,7.931,7.931,0.65%,30257
+2018/4/20,7.82,7.91,7.81,7.88,7.88,-0.64%,74459
+2018/4/23,7.81,7.81,7.55,7.57,7.57,-3.93%,82714
+2018/4/24,7.51,7.55,7.41,7.537,7.537,-0.44%,121288
+2018/4/25,7.32,7.42,7.3,7.416,7.416,-1.61%,80087
+2018/4/26,7.41,7.61,7.41,7.6,7.6,2.48%,42151
+2018/4/27,7.51,7.68,7.461,7.67,7.67,0.92%,83286
+2018/4/30,7.66,7.7,7.6,7.67,7.67,0.00%,53743
+2018/5/1,7.64,7.75,7.59,7.74,7.74,0.91%,110375
+2018/5/2,7.59,7.74,7.571,7.671,7.671,-0.89%,197542
+2018/5/3,7.64,7.73,7.62,7.71,7.71,0.51%,100157
+2018/5/4,7.67,7.67,7.59,7.62,7.62,-1.17%,77753
+2018/5/7,7.61,7.61,7.52,7.56,7.56,-0.79%,68390
+2018/5/8,7.55,7.67,7.53,7.65,7.65,1.19%,22662
+2018/5/9,7.57,7.59,7.5,7.546,7.546,-1.36%,54648
+2018/5/10,7.51,7.53,7.45,7.51,7.51,-0.48%,24042
+2018/5/11,7.46,7.46,7.42,7.46,7.46,-0.67%,18592
+2018/5/14,7.41,7.46,7.4,7.45,7.45,-0.13%,56062
+2018/5/15,7.41,7.55,7.4,7.53,7.53,1.07%,43181
+2018/5/16,7.47,7.55,7.46,7.55,7.55,0.27%,76360
+2018/5/17,7.54,7.59,7.49,7.51,7.51,-0.53%,48086
+2018/5/18,7.5,7.56,7.47,7.549,7.549,0.52%,138848
+2018/5/21,7.66,7.74,7.62,7.7,7.7,2.00%,72009
+2018/5/22,7.74,7.83,7.7,7.8,7.8,1.30%,206607
+2018/5/23,7.88,7.93,7.86,7.89,7.89,1.15%,71395
+2018/5/24,7.95,8,7.84,7.88,7.88,-0.13%,132835
+2018/5/25,7.89,7.95,7.839,7.95,7.95,0.89%,32382
+2018/5/29,8,8,7.845,7.89,7.89,-0.75%,59071
+2018/5/30,7.89,7.94,7.89,7.93,7.93,0.51%,24834
+2018/5/31,7.99,8.08,7.99,8.06,8.06,1.64%,64293
+2018/6/1,8.1,8.1,7.871,7.92,7.92,-1.74%,59238
+2018/6/4,7.83,7.858,7.622,7.64,7.64,-3.54%,165501
+2018/6/5,7.73,7.753,7.65,7.73,7.73,1.18%,34857
+2018/6/6,7.76,7.78,7.73,7.76,7.76,0.39%,33234
+2018/6/7,7.61,7.61,7.51,7.54,7.54,-2.84%,136999
+2018/6/8,7.58,7.77,7.56,7.73,7.73,2.52%,155341
+2018/6/11,7.78,7.875,7.76,7.81,7.81,1.03%,56741
+2018/6/12,7.8,7.84,7.76,7.78,7.78,-0.38%,12823
+2018/6/13,7.81,7.847,7.78,7.81,7.81,0.39%,4456
+2018/6/14,7.77,7.81,7.72,7.73,7.73,-1.02%,15430
+2018/6/15,7.73,7.73,7.58,7.63,7.63,-1.29%,36727
+2018/6/18,7.6,7.65,7.59,7.61,7.61,-0.26%,29182
+2018/6/19,7.5,7.56,7.43,7.56,7.56,-0.66%,92110
+2018/6/20,7.575,7.67,7.53,7.53,7.53,-0.40%,21468
+2018/6/21,7.57,7.609,7.533,7.55,7.55,0.27%,28692
+2018/6/22,7.64,7.696,7.62,7.62,7.62,0.93%,15256
+2018/6/25,7.65,7.694,7.6,7.6,7.6,-0.26%,39226
+2018/6/26,7.7,7.8,7.66,7.68,7.68,1.05%,28214
+2018/6/27,7.58,7.6,7.46,7.47,7.47,-2.73%,39002
+2018/6/28,7.55,7.62,7.55,7.55,7.55,1.07%,92678
+2018/6/29,7.53,7.605,7.5,7.58,7.58,0.40%,114226
+2018/7/2,7.38,7.38,7.278,7.29,7.29,-3.83%,143191
+2018/7/3,7.28,7.28,7.13,7.2,7.2,-1.23%,91854
+2018/7/5,7.14,7.19,7.09,7.19,7.19,-0.14%,119058
+2018/7/6,7.12,7.23,7.12,7.23,7.23,0.56%,31710
+2018/7/9,7.25,7.27,7.152,7.2,7.2,-0.41%,40170
+2018/7/10,7.178,7.22,7.14,7.19,7.19,-0.14%,14116
+2018/7/11,7.18,7.18,7.11,7.13,7.13,-0.83%,31463
+2018/7/12,7.08,7.08,6.98,7.03,7.03,-1.40%,75922
+2018/7/13,7.04,7.04,6.91,6.92,6.92,-1.56%,22716
+2018/7/16,7.03,7.15,7.03,7.09,7.09,2.46%,83584
+2018/7/17,7.01,7.05,6.95,7.031,7.031,-0.83%,19943
+2018/7/18,7,7.011,6.986,6.99,6.99,-0.58%,49928
+2018/7/19,6.94,6.99,6.94,6.94,6.94,-0.72%,35124
+2018/7/20,7.026,7.08,7.02,7.05,7.05,1.59%,212339
+2018/7/23,7.05,7.09,7,7.04,7.04,-0.14%,20075
+2018/7/24,7.1,7.12,7.076,7.1,7.1,0.85%,22468
+2018/7/25,7.086,7.15,7.086,7.14,7.14,0.56%,32042
+2018/7/26,7.07,7.111,6.98,7.08,7.08,-0.84%,97723
+2018/7/27,7.05,7.059,7,7.03,7.03,-0.71%,29945
+2018/7/30,7.04,7.07,6.99,6.99,6.99,-0.57%,37254
+2018/7/31,6.99,6.99,6.83,6.89,6.89,-1.43%,110101
+2018/8/1,6.85,6.85,6.78,6.82,6.82,-1.02%,32000
+2018/8/2,6.77,6.91,6.75,6.86,6.86,0.59%,65200
+2018/8/3,6.95,7.05,6.944,6.99,6.99,1.90%,201832
+2018/8/6,7.04,7.05,7.02,7.04,7.04,0.72%,32078
+2018/8/7,7.08,7.083,7.008,7.05,7.05,0.14%,20698
+2018/8/8,7.02,7.02,6.97,7,7,-0.71%,31952
+2018/8/9,7.03,7.09,7.02,7.06,7.06,0.86%,40433
+2018/8/10,6.94,6.94,6.836,6.88,6.88,-2.55%,54275
+2018/8/13,6.84,6.84,6.76,6.83,6.83,-0.73%,45207
+2018/8/14,6.82,6.856,6.74,6.75,6.75,-1.17%,24100
+2018/8/15,6.78,6.78,6.67,6.7,6.7,-0.74%,91714
+2018/8/16,6.73,6.77,6.68,6.68,6.68,-0.30%,23609
+2018/8/17,6.705,6.705,6.627,6.63,6.63,-0.75%,57921
+2018/8/20,6.62,6.63,6.57,6.59,6.59,-0.60%,85269
+2018/8/21,6.59,6.66,6.58,6.66,6.66,1.06%,72609
+2018/8/22,6.58,6.67,6.512,6.66,6.66,0.00%,114474
+2018/8/23,6.59,6.64,6.57,6.59,6.59,-1.05%,50535
+2018/8/24,6.66,6.735,6.606,6.64,6.64,0.76%,57400
+2018/8/27,6.69,6.71,6.663,6.7,6.7,0.90%,57395
+2018/8/28,6.64,6.68,6.61,6.625,6.625,-1.12%,45367
+2018/8/29,6.62,6.646,6.58,6.62,6.62,-0.08%,33525
+2018/8/30,6.67,6.75,6.61,6.71,6.71,1.36%,168074
+2018/8/31,6.78,6.8,6.72,6.79,6.79,1.19%,48013
+2018/9/4,6.84,6.84,6.716,6.8,6.8,0.15%,28266
+2018/9/5,6.835,6.94,6.835,6.93,6.93,1.91%,46813
+2018/9/6,6.93,6.93,6.86,6.87,6.87,-0.87%,29290
+2018/9/7,6.95,6.99,6.92,6.99,6.99,1.75%,29223
+2018/9/10,7.05,7.121,7.049,7.1,7.1,1.57%,62590
+2018/9/11,7.114,7.134,7.09,7.11,7.11,0.14%,24507
+2018/9/12,7.191,7.29,7.18,7.25,7.25,1.97%,165208
+2018/9/13,7.31,7.35,7.25,7.32,7.32,0.97%,81226
+2018/9/14,7.19,7.19,7,7,7,-4.37%,294015
+2018/9/17,7,7.01,6.884,6.89,6.89,-1.57%,49417
+2018/9/18,6.87,6.87,6.765,6.81,6.81,-1.16%,10214
+2018/9/19,6.88,6.96,6.88,6.89,6.89,1.17%,10526
+2018/9/20,6.95,6.954,6.86,6.86,6.86,-0.44%,22485
+2018/9/21,6.964,6.98,6.88,6.91,6.91,0.73%,90529
+2018/9/24,6.75,6.75,6.62,6.68,6.68,-3.33%,154579
+2018/9/25,6.69,6.7,6.61,6.63,6.63,-0.75%,44326
+2018/9/26,6.54,6.54,6.48,6.5,6.5,-1.96%,166076
+2018/9/27,6.52,6.54,6.46,6.53,6.53,0.46%,41020
+2018/9/28,6.54,6.63,6.54,6.63,6.63,1.53%,51552
+2018/10/1,6.67,6.937,6.649,6.84,6.84,3.17%,452737
+2018/10/2,7.04,7.184,7.03,7.17,7.17,4.82%,456493
+2018/10/3,7.27,7.29,7.13,7.21,7.21,0.56%,45795
+2018/10/4,7.22,7.3,7.15,7.3,7.3,1.25%,90481
+2018/10/5,7.35,7.46,7.35,7.4,7.4,1.37%,391443
+2018/10/8,7.55,7.602,7.54,7.6,7.6,2.70%,107518
+2018/10/9,7.59,7.66,7.56,7.62,7.62,0.26%,103635
+2018/10/10,7.69,7.69,7.447,7.54,7.54,-1.05%,133709
+2018/10/11,7.58,7.664,7.57,7.57,7.57,0.40%,34618
+2018/10/12,7.68,7.747,7.65,7.68,7.68,1.45%,35300
+2018/10/15,7.75,7.87,7.75,7.85,7.85,2.21%,170924
+2018/10/16,7.81,7.832,7.713,7.75,7.75,-1.27%,32506
+2018/10/17,7.84,7.97,7.84,7.97,7.97,2.84%,39787
+2018/10/18,7.97,8.05,7.935,8.03,8.03,0.75%,44274
+2018/10/19,8.03,8.08,7.96,8.05,8.05,0.25%,75617
+2018/10/22,8.03,8.05,7.99,8.04,8.04,-0.12%,47403
+2018/10/23,8.02,8.04,7.978,8.04,8.04,0.00%,18014
+2018/10/24,8.14,8.154,8.04,8.07,8.07,0.37%,100745
+2018/10/25,8.04,8.13,8,8.01,8.01,-0.74%,183727
+2018/10/26,8.01,8.06,7.93,7.94,7.94,-0.87%,110676
+2018/10/29,7.95,7.95,7.79,7.82,7.82,-1.51%,89744
+2018/10/30,7.75,7.79,7.68,7.78,7.78,-0.51%,80025
+2018/10/31,7.7,7.727,7.66,7.66,7.66,-1.54%,69331
+2018/11/1,7.66,7.85,7.64,7.65,7.65,-0.13%,75243
+2018/11/2,7.825,7.86,7.8,7.85,7.85,2.61%,45657
+2018/11/5,7.77,7.77,7.67,7.69,7.69,-2.04%,23432
+2018/11/6,7.72,7.72,7.564,7.6,7.6,-1.17%,14867
+2018/11/7,7.63,7.65,7.58,7.62,7.62,0.26%,12076
+2018/11/8,7.61,7.61,7.505,7.54,7.54,-1.05%,28082
+2018/11/9,7.472,7.51,7.44,7.496,7.496,-0.58%,19823
+2018/11/12,7.53,7.58,7.5,7.58,7.58,1.12%,9188
+2018/11/13,7.51,7.51,7.4,7.405,7.405,-2.31%,28736
+2018/11/14,7.45,7.46,7.4,7.44,7.44,0.47%,14935
+2018/11/15,7.48,7.53,7.4,7.4,7.4,-0.54%,16720
+2018/11/16,7.45,7.459,7.41,7.41,7.41,0.14%,12033
+2018/11/19,7.4,7.489,7.4,7.48,7.48,0.94%,9703
+2018/11/20,7.41,7.41,7.29,7.29,7.29,-2.54%,54391
+2018/11/21,7.29,7.46,7.29,7.39,7.39,1.37%,32567
+2018/11/23,7.33,7.33,7.29,7.29,7.29,-1.35%,10769
+2018/11/26,7.3,7.33,7.277,7.33,7.33,0.55%,18939
+2018/11/27,7.279,7.279,7.25,7.255,7.255,-1.02%,16827
+2018/11/28,7.4,7.49,7.4,7.48,7.48,3.10%,67263
+2018/11/29,7.59,7.61,7.44,7.51,7.51,0.40%,86906
+2018/11/30,7.59,7.59,7.26,7.516,7.516,0.08%,37733
+2018/12/3,7.59,7.63,7.52,7.54,7.54,0.32%,80451
+2018/12/4,7.52,7.52,7.44,7.45,7.45,-1.19%,13742
+2018/12/6,7.29,7.43,7.29,7.41,7.41,-0.54%,22879
+2018/12/7,7.55,7.605,7.5,7.52,7.52,1.48%,41819
+2018/12/10,7.46,7.47,7.39,7.45,7.45,-0.93%,24944
+2018/12/11,7.48,7.5,7.413,7.479,7.479,0.39%,6530
+2018/12/12,7.444,7.46,7.42,7.449,7.449,-0.40%,12925
+2018/12/13,7.39,7.46,7.27,7.43,7.43,-0.26%,28537
+2018/12/14,7.43,7.45,7.39,7.419,7.419,-0.15%,14377
+2018/12/17,7.36,7.379,7.3,7.3,7.3,-1.60%,57998
+2018/12/18,7.3,7.3,7.2,7.205,7.205,-1.30%,35810
+2018/12/19,7.14,7.42,6.67,7.26,7.26,0.76%,51636
+2018/12/20,7.06,7.29,7.06,7.288,7.288,0.39%,17302
+2018/12/21,7.26,7.26,7.176,7.213,7.213,-1.03%,27797
+2018/12/24,7.21,7.29,7.21,7.27,7.27,0.79%,10564
+2018/12/26,7.23,7.28,7.17,7.17,7.17,-1.38%,14445
+2018/12/27,7.196,7.2,7.15,7.189,7.189,0.26%,18202
+2018/12/28,7.14,7.233,7.14,7.22,7.22,0.43%,34982
+2018/12/31,7.15,7.16,7.07,7.089,7.089,-1.81%,20937
+2019/1/2,7.02,7.035,6.9,6.9,6.9,-2.67%,17454
+2019/1/3,6.98,6.98,6.92,6.93,6.93,0.43%,18167
+2019/1/4,6.93,7.03,6.93,7.02,7.02,1.30%,28796
+2019/1/7,7.17,7.41,7.17,7.4,7.4,5.41%,124775
+2019/1/8,7.49,7.53,7.43,7.52,7.52,1.62%,108779
+2019/1/9,7.58,7.58,7.526,7.561,7.561,0.55%,21391
+2019/1/10,7.5,7.515,7.43,7.431,7.431,-1.72%,38652
+2019/1/11,7.51,7.55,7.47,7.48,7.48,0.66%,18654
+2019/1/14,7.48,7.519,7.46,7.48,7.48,0.00%,30565
+2019/1/15,7.56,7.69,7.55,7.66,7.66,2.41%,41514
+2019/1/16,7.7,7.749,7.66,7.71,7.71,0.65%,44849
+2019/1/17,7.64,7.66,7.55,7.56,7.56,-1.95%,40184
+2019/1/18,7.58,7.67,7.58,7.66,7.66,1.32%,18532
+2019/1/22,7.58,7.63,7.575,7.605,7.605,-0.72%,43697
+2019/1/23,7.603,7.639,7.582,7.6,7.6,-0.07%,13028
+2019/1/24,7.63,7.656,7.616,7.65,7.65,0.66%,19258
+2019/1/25,7.47,7.47,7.33,7.38,7.38,-3.53%,52315
+2019/1/28,7.5,7.56,7.49,7.535,7.535,2.10%,37598
+2019/1/29,7.45,7.51,7.43,7.482,7.482,-0.70%,13376
+2019/1/30,7.43,7.45,7.41,7.445,7.445,-0.49%,20284
+2019/1/31,7.54,7.56,7.48,7.48,7.48,0.47%,28541
+2019/2/1,7.48,7.5,7.431,7.45,7.45,-0.40%,16800
+2019/2/4,7.45,7.54,7.41,7.53,7.53,1.07%,27116
+2019/2/5,7.53,7.555,7.491,7.52,7.52,-0.13%,23658
+2019/2/6,7.54,7.568,7.51,7.545,7.545,0.33%,14197
+2019/2/7,7.53,7.53,7.46,7.49,7.49,-0.73%,15995
+2019/2/8,7.49,7.51,7.441,7.46,7.46,-0.40%,4675
+2019/2/11,7.41,7.41,7.34,7.38,7.38,-1.07%,28141
+2019/2/12,7.43,7.48,7.409,7.41,7.41,0.41%,18624
+2019/2/13,7.37,7.42,7.36,7.381,7.381,-0.39%,7211
+2019/2/14,7.32,7.336,7.27,7.32,7.32,-0.83%,18033
+2019/2/15,7.4,7.67,7.4,7.665,7.665,4.71%,49022
+2019/2/19,7.68,7.77,7.677,7.75,7.75,1.11%,125443
+2019/2/20,7.77,7.83,7.724,7.805,7.805,0.71%,48123
+2019/2/21,7.83,7.83,7.71,7.72,7.72,-1.09%,62480
+2019/2/22,7.802,7.82,7.775,7.781,7.781,0.79%,11796
+2019/2/25,7.72,7.77,7.65,7.652,7.652,-1.66%,60212
+2019/2/26,7.64,7.67,7.54,7.561,7.561,-1.19%,31464
+2019/2/27,7.541,7.63,7.541,7.629,7.629,0.90%,17812
+2019/2/28,7.59,7.59,7.47,7.553,7.553,-1.00%,18193
+2019/3/1,7.51,7.51,7.42,7.45,7.45,-1.36%,18855
+2019/3/4,7.41,7.45,7.28,7.3,7.3,-2.01%,58155
+2019/3/5,7.31,7.335,7.29,7.31,7.31,0.14%,16314
+2019/3/6,7.24,7.25,7.16,7.17,7.17,-1.92%,55865
+2019/3/7,7.2,7.2,7.15,7.175,7.175,0.07%,27136
+2019/3/8,7.16,7.18,7.13,7.16,7.16,-0.21%,14991
+2019/3/11,7.2,7.315,7.2,7.24,7.24,1.12%,12584
+2019/3/12,7.17,7.29,7.17,7.28,7.28,0.55%,36898
+2019/3/13,7.22,7.25,7.21,7.24,7.24,-0.55%,23095
+2019/3/14,7.33,7.4,7.26,7.271,7.271,0.43%,14147
+2019/3/15,7.24,7.37,7.21,7.35,7.35,1.09%,20615
+2019/3/18,7.28,7.53,7.28,7.503,7.503,2.08%,16400
+2019/3/19,7.61,7.61,7.43,7.48,7.48,-0.31%,8659
+2019/3/20,7.43,7.5,7.43,7.5,7.5,0.27%,15427
+2019/3/21,7.4,7.4,7.35,7.376,7.376,-1.65%,11606
+2019/3/22,7.37,7.411,7.36,7.375,7.375,-0.01%,3803
+2019/3/25,7.3,7.37,7.26,7.34,7.34,-0.47%,56568
+2019/3/26,7.3,7.38,7.3,7.33,7.33,-0.14%,10496
+2019/3/27,7.36,7.36,7.28,7.292,7.292,-0.52%,24346
+2019/3/28,7.3,7.32,7.27,7.318,7.318,0.36%,15531
+2019/3/29,7.32,7.32,7.274,7.28,7.28,-0.52%,18143
+2019/4/1,7.27,7.37,7.27,7.37,7.37,1.24%,25222
+2019/4/2,7.39,7.4,7.33,7.367,7.367,-0.04%,14331
+2019/4/3,7.34,7.35,7.24,7.26,7.26,-1.45%,24797
+2019/4/4,7.32,7.41,7.32,7.36,7.36,1.38%,9327
+2019/4/5,7.44,7.45,7.409,7.425,7.425,0.88%,15796
+2019/4/8,7.34,7.34,7.305,7.32,7.32,-1.41%,27111
+2019/4/9,7.39,7.45,7.34,7.427,7.427,1.46%,19038
+2019/4/10,7.47,7.48,7.448,7.475,7.475,0.65%,14399
+2019/4/11,7.48,7.48,7.4,7.41,7.41,-0.87%,15129
+2019/4/12,7.4,7.45,7.4,7.44,7.44,0.40%,36801
+2019/4/15,7.46,7.46,7.385,7.4,7.4,-0.54%,65454
+2019/4/16,7.31,7.353,7.27,7.35,7.35,-0.68%,57176
+2019/4/17,7.3,7.33,7.22,7.249,7.249,-1.37%,61483
+2019/4/18,7.4,7.49,7.39,7.49,7.49,3.32%,71187
+2019/4/22,7.5,7.51,7.31,7.37,7.37,-1.60%,42077
+2019/4/23,7.37,7.436,7.34,7.421,7.421,0.69%,57971
+2019/4/24,7.417,7.46,7.41,7.435,7.435,0.19%,49088
+2019/4/25,7.45,7.45,7.311,7.354,7.354,-1.09%,50669
+2019/4/26,7.27,7.33,7.27,7.315,7.315,-0.53%,21836
+2019/4/29,7.27,7.27,7.16,7.165,7.165,-2.05%,31308
+2019/4/30,7.24,7.24,7.18,7.2,7.2,0.49%,9202
+2019/5/1,7.12,7.12,7.1,7.1,7.1,-1.39%,12024
+2019/5/2,7.12,7.13,7.1,7.11,7.11,0.14%,66069
+2019/5/3,7.09,7.09,7,7.01,7.01,-1.41%,79799
+2019/5/6,7,7.02,6.962,6.98,6.98,-0.43%,21264
+2019/5/7,6.96,6.997,6.93,6.99,6.99,0.14%,80789
+2019/5/8,6.97,6.97,6.842,6.854,6.854,-1.95%,71015
+2019/5/9,6.87,6.9,6.87,6.891,6.891,0.54%,56973
+2019/5/10,6.92,7.01,6.87,6.885,6.885,-0.09%,44334
+2019/5/13,6.88,6.94,6.88,6.93,6.93,0.65%,43440
+2019/5/14,6.925,6.98,6.925,6.961,6.961,0.45%,6398
+2019/5/15,6.98,6.98,6.9,6.93,6.93,-0.45%,19468
+2019/5/16,6.91,6.91,6.88,6.9,6.9,-0.43%,22181
+2019/5/17,6.84,6.84,6.773,6.79,6.79,-1.59%,90594
+2019/5/20,6.85,6.86,6.82,6.83,6.83,0.59%,6387
+2019/5/21,6.82,6.905,6.78,6.905,6.905,1.10%,22604
+2019/5/22,6.96,6.96,6.85,6.86,6.86,-0.65%,33330
+2019/5/23,6.88,6.88,6.78,6.84,6.84,-0.29%,28725
+2019/5/24,6.87,6.92,6.87,6.89,6.89,0.73%,26501
+2019/5/28,6.94,6.94,6.853,6.88,6.88,-0.15%,18126
+2019/5/29,6.99,7,6.939,6.939,6.939,0.86%,110439
+2019/5/30,6.97,6.988,6.92,6.925,6.925,-0.20%,6977
+2019/5/31,6.88,7.06,6.88,7.03,7.03,1.52%,38731
+2019/6/3,7.02,7.08,6.97,7.07,7.07,0.57%,39296
+2019/6/4,7.08,7.14,7.055,7.14,7.14,0.99%,33796
+2019/6/5,7.18,7.18,7.017,7.04,7.04,-1.40%,46965
+2019/6/6,7.11,7.15,7.11,7.135,7.135,1.35%,18551
+2019/6/7,7.17,7.18,7.13,7.178,7.178,0.60%,33444
+2019/6/10,7.14,7.14,7.11,7.115,7.115,-0.88%,9068
+2019/6/11,7.07,7.18,7.07,7.17,7.17,0.77%,25237
+2019/6/12,7.13,7.16,7.13,7.15,7.15,-0.28%,11540
+2019/6/13,7.18,7.22,7.175,7.18,7.18,0.42%,39026
+2019/6/14,7.19,7.234,7.05,7.22,7.22,0.56%,21209
+2019/6/17,7.18,7.19,7.141,7.165,7.165,-0.76%,15445
+2019/6/18,7.14,7.208,7.14,7.201,7.201,0.50%,33211
+2019/6/19,7.13,7.16,7.13,7.14,7.14,-0.85%,12089
+2019/6/20,7.12,7.17,7.12,7.135,7.135,-0.07%,7719
+2019/6/21,7.13,7.13,7.01,7.04,7.04,-1.33%,12241
+2019/6/24,7.05,7.139,7.036,7.04,7.04,0.00%,12456
+2019/6/25,7.07,7.11,7.05,7.072,7.072,0.45%,35179
+2019/6/26,7.06,7.06,6.93,6.94,6.94,-1.87%,19251
+2019/6/27,7.03,7.14,7.03,7.13,7.13,2.74%,28275
+2019/6/28,7.18,7.19,7.082,7.09,7.09,-0.56%,15105
+2019/7/1,7.09,7.169,7.07,7.07,7.07,-0.28%,20416
+2019/7/2,7,7,6.95,6.98,6.98,-1.27%,23791
+2019/7/3,6.96,7.09,6.96,7.077,7.077,1.39%,5316
+2019/7/5,7.09,7.1,7,7.002,7.002,-1.06%,4600
+2019/7/8,7.05,7.06,7.045,7.046,7.046,0.63%,2376
+2019/7/9,7,7.035,6.972,7.035,7.035,-0.16%,16564
+2019/7/10,7.04,7.085,7.01,7.07,7.07,0.50%,2554
+2019/7/11,7.08,7.08,7.04,7.05,7.05,-0.28%,7518
+2019/7/12,7.02,7.03,6.99,6.995,6.995,-0.78%,11266
+2019/7/15,6.93,6.93,6.87,6.92,6.92,-1.07%,36770
+2019/7/16,6.92,6.92,6.86,6.9,6.9,-0.29%,8033
+2019/7/17,6.86,6.86,6.782,6.796,6.796,-1.51%,47957
+2019/7/18,6.78,6.78,6.7,6.715,6.715,-1.19%,87121
+2019/7/19,6.71,6.71,6.671,6.695,6.695,-0.30%,19020
+2019/7/22,6.7,6.7,6.655,6.655,6.655,-0.60%,57206
+2019/7/23,6.66,6.86,6.62,6.855,6.855,3.01%,96024
+2019/7/24,6.94,6.949,6.86,6.87,6.87,0.22%,87285
+2019/7/25,6.92,6.94,6.83,6.86,6.86,-0.15%,24610
+2019/7/26,6.89,6.92,6.86,6.89,6.89,0.44%,18605
+2019/7/29,6.91,6.94,6.88,6.9,6.9,0.15%,11880
+2019/7/30,6.93,6.992,6.92,6.94,6.94,0.58%,33299
+2019/7/31,6.9,6.96,6.9,6.96,6.96,0.29%,17543
+2019/8/1,6.94,6.94,6.87,6.94,6.94,-0.29%,58473
+2019/8/2,6.9,6.9,6.862,6.884,6.884,-0.81%,4528
+2019/8/5,6.75,6.87,6.74,6.8,6.8,-1.22%,21957
+2019/8/6,6.8,6.815,6.73,6.745,6.745,-0.81%,15685
+2019/8/7,6.72,6.73,6.6,6.6,6.6,-2.15%,38051
+2019/8/8,6.65,6.68,6.63,6.68,6.68,1.21%,6529
+2019/8/9,6.74,6.87,6.74,6.87,6.87,2.84%,14723
+2019/8/12,6.78,6.79,6.67,6.7,6.7,-2.47%,24343
+2019/8/13,6.63,6.79,6.63,6.75,6.75,0.75%,23263
+2019/8/14,6.73,6.73,6.68,6.69,6.69,-0.89%,16799
+2019/8/15,6.71,6.74,6.698,6.7,6.7,0.15%,1316
+2019/8/16,6.71,6.735,6.691,6.7,6.7,0.00%,2056
+2019/8/19,6.66,6.66,6.621,6.628,6.628,-1.07%,11224
+2019/8/20,6.621,6.64,6.62,6.62,6.62,-0.12%,2818
+2019/8/21,6.67,6.675,6.61,6.63,6.63,0.15%,24096
+2019/8/22,6.63,6.7,6.63,6.69,6.69,0.90%,7340
+2019/8/23,6.66,6.66,6.611,6.611,6.611,-1.18%,2793
+2019/8/26,6.65,6.65,6.585,6.59,6.59,-0.32%,6215
+2019/8/27,6.58,6.58,6.5,6.545,6.545,-0.68%,16712
+2019/8/28,6.534,6.59,6.534,6.59,6.59,0.69%,1996
+2019/8/29,6.585,6.585,6.5,6.5,6.5,-1.37%,11712
+2019/8/30,6.52,6.533,6.46,6.49,6.49,-0.15%,49107
+2019/9/3,6.52,6.53,6.42,6.42,6.42,-1.08%,31448
+2019/9/4,6.43,6.433,6.39,6.405,6.405,-0.23%,17184
+2019/9/5,6.38,6.38,6.344,6.37,6.37,-0.55%,21621
+2019/9/6,6.33,6.39,6.33,6.375,6.375,0.08%,10750
+2019/9/9,6.4,6.4,6.33,6.34,6.34,-0.55%,45900
+2019/9/10,6.4,6.4,6.32,6.34,6.34,0.00%,187234
+2019/9/11,6.32,6.35,6.3,6.325,6.325,-0.24%,68211
+2019/9/12,6.32,6.327,6.28,6.3,6.3,-0.40%,42001
+2019/9/13,6.323,6.357,6.32,6.35,6.35,0.79%,243848
+2019/9/16,6.65,6.65,6.474,6.474,6.474,1.95%,216971
+2019/9/17,6.47,6.48,6.42,6.46,6.46,-0.22%,55117
+2019/9/18,6.45,6.45,6.4,6.407,6.407,-0.82%,22703
+2019/9/19,6.44,6.45,6.36,6.4,6.4,-0.11%,57371
+2019/9/20,6.4,6.4,6.362,6.4,6.4,0.00%,6537
+2019/9/23,6.47,6.49,6.44,6.441,6.441,0.64%,33998
+2019/9/24,6.5,6.59,6.5,6.54,6.54,1.54%,50792
+2019/9/25,6.6,6.69,6.58,6.67,6.67,1.99%,52398
+2019/9/26,6.67,6.68,6.62,6.65,6.65,-0.30%,28621
+2019/9/27,6.64,6.65,6.585,6.65,6.65,0.00%,11050
+2019/9/30,6.667,6.734,6.661,6.67,6.67,0.30%,43313
+2019/10/1,6.701,6.76,6.701,6.745,6.745,1.12%,14729
+2019/10/2,6.75,6.79,6.75,6.78,6.78,0.52%,54929
+2019/10/3,6.74,6.75,6.66,6.72,6.72,-0.88%,50362
+2019/10/4,6.78,6.78,6.71,6.74,6.74,0.30%,27387
+2019/10/7,6.75,6.75,6.53,6.645,6.645,-1.41%,81793
+2019/10/8,6.624,6.65,6.578,6.59,6.59,-0.83%,13804
+2019/10/9,6.58,6.6,6.54,6.54,6.54,-0.76%,7684
+2019/10/10,6.55,6.56,6.51,6.55,6.55,0.15%,11375
+2019/10/11,6.49,6.573,6.481,6.54,6.54,-0.15%,23387
+2019/10/14,6.59,6.62,6.59,6.59,6.59,0.76%,6320
+2019/10/15,6.56,6.64,6.56,6.631,6.631,0.62%,12454
+2019/10/16,6.58,6.58,6.49,6.53,6.53,-1.52%,11420
+2019/10/17,6.562,6.57,6.455,6.46,6.46,-1.07%,13435
+2019/10/18,6.45,6.5,6.45,6.49,6.49,0.46%,18773
+2019/10/21,6.49,6.5,6.45,6.495,6.495,0.08%,9808
+2019/10/22,6.43,6.45,6.41,6.44,6.44,-0.85%,25030
+2019/10/23,6.402,6.45,6.402,6.45,6.45,0.16%,5949
+2019/10/24,6.45,6.491,6.442,6.48,6.48,0.47%,28097
+2019/10/25,6.482,6.52,6.47,6.502,6.502,0.34%,13330
+2019/10/28,6.54,6.64,6.54,6.61,6.61,1.66%,24670
+2019/10/29,6.62,6.62,6.524,6.56,6.56,-0.76%,192898
+2019/10/30,6.53,6.59,6.52,6.57,6.57,0.15%,25606
+2019/10/31,6.55,6.62,6.537,6.61,6.61,0.61%,63062
+2019/11/1,6.6,6.61,6.545,6.61,6.61,0.00%,11064
+2019/11/4,6.64,6.66,6.61,6.63,6.63,0.30%,42419
+2019/11/5,6.67,6.74,6.67,6.73,6.73,1.51%,163691
+2019/11/6,6.68,6.68,6.63,6.64,6.64,-1.34%,70004
+2019/11/7,6.63,6.63,6.54,6.56,6.56,-1.20%,67419
+2019/11/8,6.55,6.64,6.52,6.63,6.63,1.07%,72404
+2019/11/11,6.59,6.67,6.59,6.66,6.66,0.45%,71920
+2019/11/12,6.66,6.68,6.61,6.655,6.655,-0.08%,25383
+2019/11/13,6.702,6.76,6.7,6.73,6.73,1.13%,48134
+2019/11/14,6.75,6.76,6.726,6.74,6.74,0.15%,18263
+2019/11/15,6.731,6.75,6.68,6.69,6.69,-0.74%,21056
+2019/11/18,6.69,6.74,6.69,6.7,6.7,0.15%,25679
+2019/11/19,6.68,6.71,6.66,6.692,6.692,-0.12%,106523
+2019/11/20,6.66,6.75,6.66,6.695,6.695,0.04%,14923
+2019/11/21,6.71,6.71,6.621,6.66,6.66,-0.52%,8937
+2019/11/22,6.7,6.74,6.689,6.72,6.72,0.90%,25219
+2019/11/25,6.72,6.72,6.68,6.68,6.68,-0.60%,10833
+2019/11/26,6.64,6.68,6.64,6.665,6.665,-0.22%,7674
+2019/11/27,6.66,6.68,6.65,6.665,6.665,0.00%,6141
+2019/11/29,6.71,6.76,6.71,6.742,6.742,1.16%,18276
+2019/12/2,6.67,6.71,6.65,6.65,6.65,-1.36%,29570
+2019/12/3,6.7,6.73,6.69,6.69,6.69,0.60%,13926
+2019/12/4,6.73,6.81,6.73,6.775,6.775,1.27%,60232
+2019/12/5,6.83,6.83,6.8,6.82,6.82,0.66%,39530
+2019/12/6,6.83,6.89,6.83,6.89,6.89,1.03%,20850
+2019/12/9,6.92,6.979,6.91,6.93,6.93,0.58%,30055
+2019/12/10,6.95,7,6.95,7,7,1.01%,27232
+2019/12/11,6.98,7,6.93,6.99,6.99,-0.14%,22379
+2019/12/12,7,7.039,7,7.03,7.03,0.57%,23498
+2019/12/13,7.08,7.08,7,7.02,7.02,-0.14%,20548
+2019/12/16,6.96,6.99,6.91,6.95,6.95,-1.00%,23162
+2019/12/17,6.91,6.99,6.91,6.93,6.93,-0.29%,49163
+2019/12/18,6.96,7.02,6.96,7,7,1.01%,44631
+2019/12/19,7.04,7.07,7.03,7.05,7.05,0.71%,27814
+2019/12/20,7.03,7.07,7.024,7.06,7.06,0.14%,21135
+2019/12/23,7.03,7.038,6.99,7.03,7.03,-0.42%,35483
+2019/12/24,7,7.005,6.98,6.99,6.99,-0.57%,8660
+2019/12/26,7.03,7.06,7,7.01,7.01,0.29%,37077
+2019/12/27,7.05,7.05,7.04,7.05,7.05,0.57%,21476
+2019/12/30,7.07,7.08,7.03,7.08,7.08,0.43%,45260
+2019/12/31,7.06,7.06,7.01,7.02,7.02,-0.85%,27382
+2020/1/2,6.96,6.97,6.84,6.93,6.93,-1.28%,405969
+2020/1/3,7,7,6.95,6.98,6.98,0.72%,169588
+2020/1/6,7.07,7.15,7.03,7.12,7.12,2.01%,345093
+2020/1/7,7.09,7.12,7.07,7.09,7.09,-0.42%,48074
+2020/1/8,7.06,7.1,7,7.05,7.05,-0.56%,56715
+2020/1/9,7.05,7.12,7.05,7.09,7.09,0.57%,48675
+2020/1/10,7.15,7.24,7.15,7.24,7.24,2.12%,83426
+2020/1/13,7.17,7.27,7.16,7.27,7.27,0.41%,57057
+2020/1/14,7.3,7.38,7.231,7.32,7.32,0.69%,42643
+2020/1/15,7.39,7.41,7.34,7.4,7.4,1.09%,40860
+2020/1/16,7.46,7.46,7.32,7.34,7.34,-0.81%,50426
+2020/1/17,7.4,7.4,7.34,7.37,7.37,0.41%,33946
+2020/1/21,7.41,7.41,7.35,7.41,7.41,0.54%,48039
+2020/1/22,7.44,7.47,7.402,7.42,7.42,0.13%,56377
+2020/1/23,7.33,7.401,7.33,7.38,7.38,-0.54%,33176
+2020/1/24,7.3,7.32,7.26,7.31,7.31,-0.95%,24450
+2020/1/27,7.23,7.27,7.21,7.26,7.26,-0.68%,53402
+2020/1/28,7.2,7.42,7.19,7.345,7.345,1.17%,36841
+2020/1/29,7.37,7.37,7.27,7.28,7.28,-0.88%,25922
+2020/1/30,7.32,7.325,7.25,7.265,7.265,-0.21%,14026
+2020/1/31,7.27,7.3,7.24,7.245,7.245,-0.28%,57582
+2020/2/3,7.2,7.41,7.2,7.385,7.385,1.93%,84790
+2020/2/4,7.39,7.41,7.31,7.32,7.32,-0.88%,17949
+2020/2/5,7.33,7.38,7.3,7.36,7.36,0.55%,36193
+2020/2/6,7.34,7.39,7.31,7.37,7.37,0.14%,24371
+2020/2/7,7.371,7.465,7.361,7.44,7.44,0.95%,42899
+2020/2/10,7.44,7.49,7.43,7.43,7.43,-0.13%,17102
+2020/2/11,7.51,7.59,7.51,7.57,7.57,1.88%,39929
+2020/2/12,7.64,7.65,7.55,7.575,7.575,0.07%,26180
+2020/2/13,7.58,7.64,7.463,7.47,7.47,-1.39%,27541
+2020/2/14,7.49,7.49,7.35,7.39,7.39,-1.07%,41872
+2020/2/18,7.41,7.515,7.41,7.48,7.48,1.22%,43948
+2020/2/19,7.49,7.62,7.49,7.57,7.57,1.20%,38453
+2020/2/20,7.524,7.57,7.51,7.527,7.527,-0.57%,17530
+2020/2/21,7.601,7.61,7.58,7.59,7.59,0.84%,35893
+2020/2/24,7.47,7.5,7.41,7.41,7.41,-2.37%,40409
+2020/2/25,7.45,7.491,7.44,7.44,7.44,0.40%,20684
+2020/2/26,7.35,7.38,7.29,7.37,7.37,-0.94%,71998
+2020/2/27,7.19,7.265,7.14,7.23,7.23,-1.90%,74207
+2020/2/28,7.04,7.133,7.04,7.105,7.105,-1.73%,70554
+2020/3/2,7.05,7.12,7.04,7.085,7.085,-0.28%,27274
+2020/3/3,7.02,7.1,6.995,7.1,7.1,0.21%,39737
+2020/3/4,7.04,7.04,6.91,6.91,6.91,-2.68%,48206
+2020/3/5,6.899,6.9,6.863,6.89,6.89,-0.29%,19986
+2020/3/6,6.8,6.8,6.69,6.735,6.735,-2.25%,31770
+2020/3/9,6.45,6.59,6.37,6.55,6.55,-2.75%,63028
+2020/3/10,6.52,6.52,6.375,6.46,6.46,-1.37%,27113
+2020/3/11,6.36,6.39,6.3,6.3,6.3,-2.48%,34041
+2020/3/12,6.14,6.14,5.924,6.001,6.001,-4.75%,50559
+2020/3/13,6.18,6.18,5.98,6.05,6.05,0.82%,20035
+2020/3/16,5.68,5.759,5.68,5.74,5.74,-5.12%,116848
+2020/3/17,5.71,5.72,5.625,5.625,5.625,-2.00%,24981
+2020/3/18,5.555,5.588,5.47,5.55,5.55,-1.33%,65485
+2020/3/19,5.5,5.55,5.401,5.45,5.45,-1.80%,52576
+2020/3/20,5.58,5.832,5.55,5.58,5.58,2.39%,38791
+2020/3/23,5.62,5.68,5.561,5.62,5.62,0.72%,98625
+2020/3/24,5.72,5.75,5.68,5.71,5.71,1.60%,26781
+2020/3/25,5.8,5.9,5.753,5.83,5.83,2.10%,55332
+2020/3/26,5.85,5.85,5.701,5.82,5.82,-0.17%,50650
+2020/3/27,5.71,5.749,5.705,5.71,5.71,-1.89%,11082
+2020/3/30,5.67,5.68,5.55,5.57,5.57,-2.45%,14479
+2020/3/31,5.56,5.56,5.425,5.455,5.455,-2.06%,56380
+2020/4/1,5.4,5.4,5.2,5.21,5.21,-4.49%,60434
+2020/4/2,5.25,5.443,5.23,5.4,5.4,3.65%,23004
+2020/4/3,5.38,5.45,5.351,5.43,5.43,0.56%,25290
+2020/4/6,5.44,5.54,5.4,5.418,5.418,-0.22%,27242
+2020/4/7,5.52,5.52,5.4,5.415,5.415,-0.06%,37865
+2020/4/8,5.42,5.625,5.394,5.54,5.54,2.31%,33314
+2020/4/9,5.52,5.65,5.51,5.62,5.62,1.44%,23613
+2020/4/13,5.71,5.71,5.43,5.49,5.49,-2.31%,26025
+2020/4/14,5.47,5.48,5.42,5.448,5.448,-0.77%,23042
+2020/4/15,5.42,5.42,5.31,5.389,5.389,-1.08%,20987
+2020/4/16,5.38,5.45,5.32,5.33,5.33,-1.09%,16394
+2020/4/17,5.446,5.58,5.43,5.554,5.554,4.20%,32149
+2020/4/20,5.45,5.45,5.35,5.35,5.35,-3.67%,42929
+2020/4/21,5.38,5.38,5.27,5.36,5.36,0.19%,121160
+2020/4/22,5.47,5.485,5.307,5.33,5.33,-0.56%,32483
+2020/4/23,5.55,5.55,5.24,5.385,5.385,1.03%,40875
+2020/4/24,5.4,5.4,5.1,5.11,5.11,-5.11%,48515
+2020/4/27,5.05,5.11,4.91,4.92,4.92,-3.72%,75863
+2020/4/28,4.92,5.16,4.92,5.08,5.08,3.25%,35479
+2020/4/29,5.33,5.33,5.22,5.25,5.25,3.35%,27432
+2020/4/30,5.41,5.443,5.286,5.405,5.405,2.95%,39869
+2020/5/1,5.4,5.63,5.395,5.47,5.47,1.20%,82932
+2020/5/4,5.52,5.52,5.28,5.33,5.33,-2.56%,64421
+2020/5/5,5.6,5.65,5.43,5.45,5.45,2.25%,48286
+2020/5/6,5.51,5.51,5.31,5.5,5.5,0.92%,21160
+2020/5/7,5.44,5.44,5.26,5.26,5.26,-4.36%,14446
+2020/5/8,5.35,5.35,5.22,5.27,5.27,0.19%,22632
+2020/5/11,5.25,5.265,5.18,5.19,5.19,-1.52%,34775
+2020/5/12,5.229,5.29,5.22,5.223,5.223,0.64%,10950
+2020/5/13,5.2,5.22,5.15,5.17,5.17,-1.01%,19854
+2020/5/14,5.23,5.29,5.214,5.28,5.28,2.13%,55354
+2020/5/15,5.3,5.345,5.21,5.28,5.28,0.00%,36012
+2020/5/18,5.34,5.48,5.34,5.46,5.46,3.41%,48918
+2020/5/19,5.51,5.51,5.4,5.4,5.4,-1.10%,27260
+2020/5/20,5.5,5.56,5.47,5.51,5.51,2.04%,59563
+2020/5/21,5.56,5.56,5.39,5.47,5.47,-0.73%,51305
+2020/5/22,5.4,5.45,5.37,5.44,5.44,-0.55%,19025
+2020/5/26,5.53,5.55,5.4,5.45,5.45,0.18%,42420
+2020/5/27,5.435,5.47,5.39,5.43,5.43,-0.37%,22256
+2020/5/28,5.41,5.48,5.4,5.412,5.412,-0.33%,10668
+2020/5/29,5.4,5.49,5.38,5.47,5.47,1.07%,39850
+2020/6/1,5.47,5.645,5.47,5.47,5.47,0.00%,88493
+2020/6/2,5.53,5.6,5.502,5.59,5.59,2.19%,28277
+2020/6/3,5.62,5.81,5.604,5.76,5.76,3.04%,84035
+2020/6/4,5.77,5.83,5.7,5.82,5.82,1.04%,61380
+2020/6/5,5.9,5.96,5.83,5.95,5.95,2.23%,66685
+2020/6/8,5.97,5.99,5.84,5.852,5.852,-1.65%,63691
+2020/6/9,5.87,5.98,5.86,5.95,5.95,1.67%,43432
+2020/6/10,5.96,6,5.9,5.94,5.94,-0.17%,59579
+2020/6/11,5.93,5.93,5.82,5.84,5.84,-1.68%,61002
+2020/6/12,5.83,5.88,5.78,5.788,5.788,-0.89%,21813
+2020/6/15,5.69,5.79,5.635,5.77,5.77,-0.31%,24283
+2020/6/16,5.85,5.88,5.792,5.83,5.83,1.04%,21621
+2020/6/17,5.83,5.84,5.77,5.814,5.814,-0.27%,64087
+2020/6/18,5.7,5.79,5.7,5.71,5.71,-1.79%,24303
+2020/6/19,5.77,5.84,5.77,5.81,5.81,1.75%,16361
+2020/6/22,5.85,5.85,5.77,5.825,5.825,0.26%,9807
+2020/6/23,5.85,5.85,5.78,5.782,5.782,-0.74%,32563
+2020/6/24,5.78,5.86,5.73,5.76,5.76,-0.38%,15906
+2020/6/25,5.74,5.78,5.735,5.775,5.775,0.26%,5896
+2020/6/26,5.65,5.65,5.59,5.61,5.61,-2.86%,56961
+2020/6/29,5.59,5.69,5.58,5.69,5.69,1.43%,16800
+2020/6/30,5.72,5.75,5.67,5.75,5.75,1.05%,25200
+2020/7/1,5.8,5.89,5.76,5.87,5.87,2.09%,56000
+2020/7/2,5.83,5.9,5.82,5.9,5.9,0.51%,23900
+2020/7/6,5.85,5.89,5.77,5.79,5.79,-1.86%,37100
+2020/7/7,5.75,5.84,5.73,5.82,5.82,0.52%,10400
+2020/7/8,5.84,5.86,5.79,5.84,5.84,0.34%,17400
+2020/7/9,5.85,5.85,5.74,5.77,5.77,-1.20%,38500
+2020/7/10,5.72,5.77,5.69,5.76,5.76,-0.17%,26200
+2020/7/13,5.73,5.73,5.64,5.64,5.64,-2.08%,147800
+2020/7/14,5.6,5.6,5.53,5.56,5.56,-1.42%,60000
+2020/7/15,5.61,5.79,5.61,5.76,5.76,3.60%,54100
+2020/7/16,5.71,5.74,5.69,5.7,5.7,-1.04%,35800
+2020/7/17,5.73,5.74,5.7,5.71,5.71,0.18%,5800
+2020/7/20,5.67,5.72,5.63,5.7,5.7,-0.18%,46611
+2020/7/21,5.77,5.77,5.68,5.69,5.69,-0.18%,68883
+2020/7/22,5.68,5.79,5.68,5.79,5.79,1.76%,27168
+2020/7/23,5.77,5.77,5.71,5.74,5.74,-0.86%,58591
+2020/7/24,5.7,5.72,5.63,5.65,5.65,-1.57%,22516
+2020/7/27,5.6,5.88,5.6,5.88,5.88,4.07%,68281
+2020/7/28,5.82,5.82,5.8,5.8,5.8,-1.36%,26361
+2020/7/29,5.82,5.85,5.755,5.82,5.82,0.34%,26180
+2020/7/30,5.85,5.87,5.76,5.84,5.84,0.34%,55015
+2020/7/31,5.94,6.07,5.928,6.06,6.06,3.77%,208871
+2020/8/3,6.06,6.088,5.98,6.04,6.04,-0.33%,237379
+2020/8/4,6.12,6.12,5.99,6.07,6.07,0.50%,145027
+2020/8/5,6.12,6.14,5.96,6.01,6.01,-0.99%,120229
+2020/8/6,6,6.17,6,6.12,6.12,1.83%,126677
+2020/8/7,6.1,6.104,5.99,5.995,5.995,-2.04%,91604
+2020/8/10,5.99,6.04,5.95,5.96,5.96,-0.58%,48531
+2020/8/11,5.95,6.052,5.95,6.05,6.05,1.51%,83910
+2020/8/12,6.1,6.1,6.02,6.05,6.05,0.00%,42597
+2020/8/13,6.06,6.17,6.06,6.15,6.15,1.65%,70946
+2020/8/14,6.18,6.2,6.135,6.15,6.15,0.00%,51352
+2020/8/17,6.2,6.21,6.15,6.17,6.17,0.33%,39214
+2020/8/18,6.15,6.16,6.016,6.072,6.072,-1.59%,86471
+2020/8/19,6.11,6.2,6.11,6.195,6.195,2.03%,103170
+2020/8/20,6.16,6.16,6.08,6.1,6.1,-1.53%,40577
+2020/8/21,6.09,6.09,6.02,6.031,6.031,-1.13%,28697
+2020/8/24,6.02,6.13,5.99,6.085,6.085,0.90%,743227
+2020/8/25,6.06,6.13,6.03,6.05,6.05,-0.58%,628140
+2020/8/26,6.05,6.05,5.99,6.02,6.02,-0.50%,138966
+2020/8/27,6.05,6.1,6,6.08,6.08,1.00%,123337
+2020/8/28,6.1,6.1,6.02,6.041,6.041,-0.64%,71076
+2020/8/31,6.01,6.07,6.01,6.05,6.05,0.15%,72053
+2020/9/1,6.07,6.105,6,6.01,6.01,-0.66%,71044
+2020/9/2,6.04,6.05,6,6.039,6.039,0.48%,70409
+2020/9/3,5.99,5.99,5.83,5.904,5.904,-2.24%,181927
+2020/9/4,5.88,5.88,5.77,5.82,5.82,-1.42%,95755
+2020/9/8,5.76,5.85,5.75,5.83,5.83,0.17%,76587
+2020/9/9,5.83,5.85,5.79,5.82,5.82,-0.17%,36563
+2020/9/10,5.81,5.81,5.75,5.81,5.81,-0.17%,181396
+2020/9/11,5.79,5.83,5.73,5.81,5.81,0.00%,58103
+2020/9/14,5.78,5.81,5.74,5.78,5.78,-0.52%,42217
+2020/9/15,5.83,5.849,5.75,5.84,5.84,1.04%,184751
+2020/9/16,5.823,5.94,5.811,5.91,5.91,1.20%,110052
+2020/9/17,5.89,6.09,5.881,6.04,6.04,2.20%,168546
+2020/9/18,6.06,6.1,6,6.09,6.09,0.83%,207720
+2020/9/21,6.05,6.08,5.97,6.01,6.01,-1.31%,75231
+2020/9/22,6.07,6.11,6.07,6.11,6.11,1.66%,30053
+2020/9/23,6.12,6.17,6.03,6.04,6.04,-1.15%,65178
+2020/9/24,6.03,6.12,6.02,6.09,6.09,0.83%,30708
+2020/9/25,6.12,6.12,6.085,6.09,6.09,0.00%,11062
+2020/9/28,5.96,6.163,5.9,5.91,5.91,-2.96%,57326
+2020/9/29,5.98,6.08,5.98,6.06,6.06,2.54%,31111
+2020/9/30,6.05,6.1,5.952,6.09,6.09,0.50%,15296
+2020/10/1,6.13,6.15,6.06,6.12,6.12,0.49%,21270
+2020/10/2,6.02,6.16,6.02,6.115,6.115,-0.08%,10555
+2020/10/5,6.14,6.19,6.14,6.16,6.16,0.74%,31414
+2020/10/6,6.17,6.26,6.17,6.24,6.24,1.30%,33634
+2020/10/7,6.27,6.34,6.27,6.3,6.3,0.96%,204098
+2020/10/8,6.32,6.33,6.3,6.3,6.3,0.00%,30459
+2020/10/9,6.26,6.34,6.25,6.33,6.33,0.48%,59136
+2020/10/12,6.35,6.38,6.14,6.189,6.189,-2.23%,41703
+2020/10/13,6.23,6.27,6.185,6.21,6.21,0.34%,24115
+2020/10/14,6.21,6.32,6.21,6.305,6.305,1.53%,24553
+2020/10/15,6.262,6.36,6.25,6.278,6.278,-0.43%,25880
+2020/10/16,6.27,6.32,6.27,6.31,6.31,0.51%,13018
+2020/10/19,6.36,6.42,6.35,6.36,6.36,0.79%,40138
+2020/10/20,6.364,6.37,6.334,6.354,6.354,-0.09%,15338
+2020/10/21,6.33,6.35,6.25,6.34,6.34,-0.22%,5180
+2020/10/22,6.41,6.46,6.41,6.45,6.45,1.74%,20151
+2020/10/23,6.51,6.515,6.35,6.38,6.38,-1.09%,30814
+2020/10/26,6.21,6.38,6.21,6.38,6.38,0.00%,36521
+2020/10/27,6.25,6.42,6.25,6.319,6.319,-0.96%,60277
+2020/10/28,6.25,6.299,6.24,6.27,6.27,-0.78%,13522
+2020/10/29,6.17,6.18,6.11,6.15,6.15,-1.91%,227526
+2020/10/30,6.17,6.17,6.06,6.11,6.11,-0.65%,29001
+2020/11/2,6.14,6.318,6.14,6.27,6.27,2.62%,130690
+2020/11/3,6.23,6.249,6.19,6.217,6.217,-0.85%,14845
+2020/11/4,6.22,6.24,6.15,6.22,6.22,0.05%,52729
+2020/11/5,6.28,6.3,6.16,6.21,6.21,-0.16%,34917
+2020/11/6,6.33,6.441,6.33,6.413,6.413,3.27%,52303
+2020/11/9,6.4,6.45,6.34,6.395,6.395,-0.28%,56664
+2020/11/10,6.37,6.4,6.311,6.4,6.4,0.08%,7836
+2020/11/11,6.36,6.36,6.307,6.33,6.33,-1.09%,25576
+2020/11/12,6.4,6.45,6.38,6.415,6.415,1.34%,33529
+2020/11/13,6.43,6.45,6.36,6.38,6.38,-0.55%,30479
+2020/11/16,6.49,6.56,6.49,6.56,6.56,2.82%,76004
+2020/11/17,6.57,6.59,6.5,6.535,6.535,-0.38%,40554
+2020/11/18,6.53,6.59,6.53,6.57,6.57,0.54%,23718
+2020/11/19,6.51,6.56,6.51,6.537,6.537,-0.50%,9818
+2020/11/20,6.54,6.54,6.4,6.48,6.48,-0.87%,40982
+2020/11/23,6.54,6.545,6.471,6.48,6.48,0.00%,14625
+2020/11/24,6.46,6.49,6.43,6.46,6.46,-0.31%,66309
+2020/11/25,6.48,6.48,6.34,6.4,6.4,-0.93%,78089
+2020/11/27,6.45,6.47,6.41,6.46,6.46,0.94%,14663
+2020/11/30,6.41,6.41,6.32,6.36,6.36,-1.55%,55523
+2020/12/1,6.39,6.45,6.39,6.42,6.42,0.94%,56048
+2020/12/2,6.41,6.48,6.363,6.458,6.458,0.59%,43713
+2020/12/3,6.51,6.51,6.411,6.43,6.43,-0.43%,55409
+2020/12/4,6.4,6.41,6.36,6.395,6.395,-0.54%,29971
+2020/12/7,6.39,6.45,6.34,6.4,6.4,0.08%,49929
+2020/12/8,6.43,6.43,6.362,6.38,6.38,-0.31%,49552
+2020/12/9,6.34,6.55,6.34,6.53,6.53,2.35%,40188
+2020/12/10,6.5,6.5,6.42,6.43,6.43,-1.53%,43533
+2020/12/11,6.45,6.45,6.379,6.39,6.39,-0.62%,38599
+2020/12/14,6.37,6.37,6.27,6.3,6.3,-1.41%,133322
+2020/12/15,6.34,6.36,6.26,6.33,6.33,0.48%,17970
+2020/12/16,6.37,6.43,6.37,6.4,6.4,1.11%,156195
+2020/12/17,6.44,6.49,6.421,6.46,6.46,0.94%,79372
+2020/12/18,6.45,6.45,6.39,6.43,6.43,-0.46%,34297
+2020/12/21,6.44,6.47,6.39,6.435,6.435,0.08%,79131
+2020/12/22,6.46,6.46,6.38,6.411,6.411,-0.37%,34902
+2020/12/23,6.44,6.52,6.425,6.465,6.465,0.84%,53953
+2020/12/24,6.49,6.54,6.47,6.53,6.53,1.01%,32184
+2020/12/28,6.53,6.57,6.49,6.56,6.56,0.46%,34200
+2020/12/29,6.52,6.61,6.5,6.61,6.61,0.76%,32451
+2020/12/30,6.6,6.709,6.577,6.68,6.68,1.06%,40873
+2020/12/31,6.71,6.75,6.65,6.75,6.75,1.05%,59392
+2021/1/4,6.86,6.91,6.76,6.845,6.845,1.41%,114137
+2021/1/5,6.82,6.91,6.771,6.87,6.87,0.37%,85085
+2021/1/6,6.94,6.95,6.88,6.95,6.95,1.16%,56363
+2021/1/7,6.91,6.93,6.77,6.8,6.8,-2.16%,103543
+2021/1/8,6.79,6.86,6.75,6.765,6.765,-0.51%,97017
+2021/1/11,6.71,6.79,6.71,6.76,6.76,-0.07%,32951
+2021/1/12,6.76,6.78,6.7,6.77,6.77,0.15%,136779
+2021/1/13,6.82,6.89,6.82,6.82,6.82,0.74%,152980
+2021/1/14,6.92,7.14,6.92,7.129,7.129,4.53%,130464
+2021/1/15,7.03,7.13,6.981,7.11,7.11,-0.27%,118459
+2021/1/19,7.04,7.04,6.93,6.96,6.96,-2.11%,137172
+2021/1/20,6.99,7.1,6.99,7.035,7.035,1.08%,151619
+2021/1/21,7,7,6.85,6.97,6.97,-0.92%,53817
+2021/1/22,6.9,6.918,6.831,6.901,6.901,-0.99%,102005
+2021/1/25,6.91,6.95,6.891,6.91,6.91,0.13%,54176
+2021/1/26,6.9,6.95,6.88,6.946,6.946,0.52%,23761
+2021/1/27,6.98,6.98,6.89,6.909,6.909,-0.53%,100422
+2021/1/28,6.95,6.99,6.86,6.875,6.875,-0.49%,48938
+2021/1/29,6.86,6.95,6.86,6.91,6.91,0.51%,27740
+2021/2/1,6.96,7.03,6.96,7.015,7.015,1.52%,174049
+2021/2/2,7.01,7.05,6.954,7.03,7.03,0.21%,46210
+2021/2/3,7.05,7.05,6.96,6.97,6.97,-0.85%,36352
+2021/2/4,6.92,7.011,6.91,7.01,7.01,0.57%,40915
+2021/2/5,7.01,7.18,7.01,7.17,7.17,2.28%,63911
+2021/2/8,7.22,7.22,7.117,7.15,7.15,-0.28%,51198
+2021/2/9,7.2,7.2,7.04,7.17,7.17,0.28%,70141
+2021/2/10,7.17,7.33,7.17,7.19,7.19,0.28%,79702
+2021/2/11,7.21,7.24,7.18,7.19,7.19,0.00%,23544
+2021/2/12,7.23,7.23,7.11,7.125,7.125,-0.90%,51752
+2021/2/16,7.22,7.27,7.21,7.27,7.27,2.04%,78825
+2021/2/17,7.33,7.35,7.27,7.34,7.34,0.96%,47495
+2021/2/18,7.37,7.5,7.37,7.5,7.5,2.18%,83098
+2021/2/19,7.58,7.64,7.565,7.635,7.635,1.80%,81319
+2021/2/22,7.6,7.829,7.6,7.785,7.785,1.96%,145274
+2021/2/23,7.81,7.81,7.66,7.66,7.66,-1.61%,130816
+2021/2/24,7.695,7.77,7.67,7.76,7.76,1.31%,54406
+2021/2/25,7.88,7.88,7.57,7.64,7.64,-1.55%,101219
+2021/2/26,7.53,7.56,7.43,7.445,7.445,-2.55%,132636
+2021/3/1,7.5,7.536,7.37,7.425,7.425,-0.27%,143414
+2021/3/2,7.43,7.53,7.36,7.51,7.51,1.14%,476776
+2021/3/3,7.4,7.42,7.361,7.375,7.375,-1.80%,135023
+2021/3/4,7.35,7.45,7.35,7.4,7.4,0.34%,131159
+2021/3/5,7.5,7.52,7.43,7.52,7.52,1.62%,96884
+2021/3/8,7.44,7.45,7.396,7.41,7.41,-1.46%,72000
+2021/3/9,7.39,7.39,7.28,7.28,7.28,-1.75%,164741
+2021/3/10,7.36,7.39,7.34,7.36,7.36,1.10%,97784
+2021/3/11,7.49,7.51,7.43,7.495,7.495,1.83%,109827
+2021/3/12,7.46,7.465,7.41,7.43,7.43,-0.87%,31357
+2021/3/15,7.46,7.47,7.39,7.455,7.455,0.34%,53640
+2021/3/16,7.6,7.6,7.48,7.52,7.52,0.87%,89527
+2021/3/17,7.51,7.51,7.42,7.43,7.43,-1.20%,19995
+2021/3/18,7.41,7.46,7.33,7.335,7.335,-1.28%,75028
+2021/3/19,7.35,7.35,7.25,7.33,7.33,-0.07%,61376
+2021/3/22,7.27,7.3,7.265,7.27,7.27,-0.82%,46479
+2021/3/23,7.18,7.22,7.1,7.19,7.19,-1.10%,135820
+2021/3/24,7.18,7.31,7.18,7.26,7.26,0.97%,35517
+2021/3/25,7.19,7.19,7.07,7.094,7.094,-2.29%,50418
+2021/3/26,7.13,7.16,7.1,7.13,7.13,0.51%,27232
+2021/3/29,7.1,7.11,7.03,7.105,7.105,-0.35%,48796
+2021/3/30,7.05,7.12,7.05,7.055,7.055,-0.70%,23347
+2021/3/31,7.02,7.1,6.97,7.03,7.03,-0.35%,99133
+2021/4/1,7.1,7.1,6.97,6.991,6.991,-0.55%,42272
+2021/4/5,6.99,7.04,6.97,6.98,6.98,-0.16%,168278
+2021/4/6,7.04,7.135,7.04,7.09,7.09,1.58%,136072
+2021/4/7,7.09,7.206,7.09,7.16,7.16,0.99%,91623
+2021/4/8,7.176,7.25,7.176,7.231,7.231,0.99%,53011
+2021/4/9,7.32,7.4,7.3,7.36,7.36,1.78%,51532
+2021/4/12,7.42,7.42,7.28,7.285,7.285,-1.02%,70181
+2021/4/13,7.35,7.42,7.35,7.36,7.36,1.03%,30481
+2021/4/14,7.41,7.538,7.41,7.52,7.52,2.17%,74373
+2021/4/15,7.56,7.71,7.56,7.65,7.65,1.73%,72989
+2021/4/16,7.73,7.801,7.7,7.8,7.8,1.96%,70501
+2021/4/19,7.79,7.79,7.65,7.66,7.66,-1.79%,61206
+2021/4/20,7.8,7.91,7.765,7.86,7.86,2.61%,97527
+2021/4/21,7.79,7.942,7.79,7.94,7.94,1.02%,68520
+2021/4/22,7.96,8,7.915,7.97,7.97,0.38%,56944
+2021/4/23,8.02,8.02,7.93,7.975,7.975,0.06%,54939
+2021/4/26,8.01,8.1,7.94,8.1,8.1,1.57%,102160
+2021/4/27,8.07,8.36,8.03,8.36,8.36,3.21%,163218
+2021/4/28,8.14,8.14,8,8.07,8.07,-3.47%,233802
+2021/4/29,8.07,8.08,7.74,8,8,-0.87%,142016
+2021/4/30,7.9,8.04,7.9,7.99,7.99,-0.12%,36532
+2021/5/3,8.11,8.15,7.955,7.96,7.96,-0.38%,103168
+2021/5/4,8.09,8.14,8.02,8.12,8.12,2.01%,207650
+2021/5/5,8.15,8.27,8.12,8.245,8.245,1.54%,85000
+2021/5/6,8.25,8.34,8.177,8.3,8.3,0.67%,145493
+2021/5/7,8.31,8.32,8.25,8.3,8.3,0.00%,112855
+2021/5/10,8.4,8.4,8.221,8.3,8.3,0.00%,70238
+2021/5/11,8.36,8.53,8.36,8.5,8.5,2.41%,141796
+2021/5/12,8.52,8.52,8.37,8.42,8.42,-0.94%,140979
+2021/5/13,8.26,8.3,8.07,8.15,8.15,-3.21%,196498
+2021/5/14,8.27,8.27,8.07,8.1,8.1,-0.61%,81736
+2021/5/17,8.1,8.19,8.1,8.14,8.14,0.49%,64444
+2021/5/18,8.09,8.28,8.09,8.22,8.22,0.98%,72522
+2021/5/19,8.2,8.2,8.115,8.17,8.17,-0.61%,47130
+2021/5/20,8.13,8.22,8.13,8.13,8.13,-0.49%,44761
+2021/5/21,8.02,8.05,7.98,8.049,8.049,-1.00%,103156
+2021/5/24,8,8.1,8,8.061,8.061,0.15%,37330
+2021/5/25,8.15,8.24,8.09,8.159,8.159,1.22%,165040
+2021/5/26,8.1,8.1,8.01,8.07,8.07,-1.09%,79780
+2021/5/27,8.19,8.23,8.1,8.23,8.23,1.98%,39004
+2021/5/28,8.3,8.38,8.2,8.23,8.23,0.00%,144909
+2021/6/1,8.31,8.43,8.31,8.42,8.42,2.31%,87013
+2021/6/2,8.4,8.43,8.32,8.38,8.38,-0.48%,84212
+2021/6/3,8.33,8.33,8.22,8.249,8.249,-1.56%,37478
+2021/6/4,8.3,8.43,8.3,8.389,8.389,1.70%,60272
+2021/6/7,8.38,8.38,8.24,8.28,8.28,-1.30%,57473
+2021/6/8,8.44,8.449,8.39,8.43,8.43,1.81%,91320
+2021/6/9,8.45,8.479,8.39,8.42,8.42,-0.12%,25090
+2021/6/10,8.47,8.47,8.42,8.441,8.441,0.25%,44033
+2021/6/11,8.37,8.47,8.355,8.464,8.464,0.27%,100823
+2021/6/14,8.15,8.32,8.15,8.301,8.301,-1.93%,50125
+2021/6/15,8.2,8.24,8.16,8.18,8.18,-1.46%,44039
+2021/6/16,8.2,8.29,8.2,8.22,8.22,0.49%,49897
+2021/6/17,8.08,8.171,8.01,8.04,8.04,-2.19%,82146
+2021/6/18,8.04,8.05,7.96,7.96,7.96,-1.00%,75765
+2021/6/21,8.01,8.26,7.96,8.19,8.19,2.89%,77836
+2021/6/22,8.075,8.09,7.98,8.05,8.05,-1.71%,23215
+2021/6/23,8.22,8.22,8.05,8.121,8.121,0.88%,27206
+2021/6/24,8.07,8.25,8.051,8.245,8.245,1.53%,25882
+2021/6/25,8.29,8.31,8.201,8.28,8.28,0.42%,44268
+2021/6/28,8.33,8.43,8.3,8.4,8.4,1.45%,22424
+2021/6/29,8.31,8.4,8.31,8.37,8.37,-0.36%,59590
+2021/6/30,8.379,8.5,8.34,8.49,8.49,1.43%,46390
+2021/7/1,8.6,8.65,8.39,8.47,8.47,-0.24%,97899
+2021/7/2,8.56,8.65,8.501,8.61,8.61,1.65%,56147
+2021/7/6,8.65,8.72,8.47,8.501,8.501,-1.27%,64029
+2021/7/7,8.45,8.46,8.35,8.44,8.44,-0.72%,22806
+2021/7/8,8.43,8.43,8.28,8.29,8.29,-1.78%,48530
+2021/7/9,8.26,8.36,8.26,8.34,8.34,0.60%,32930
+2021/7/12,8.34,8.34,8.256,8.31,8.31,-0.36%,131000
+2021/7/13,8.22,8.309,8.15,8.28,8.28,-0.36%,63643
+2021/7/14,8.26,8.28,8.17,8.207,8.207,-0.88%,59919
+2021/7/15,8.23,8.39,8.23,8.39,8.39,2.23%,43390
+2021/7/16,8.419,8.52,8.36,8.465,8.465,0.89%,50340
+2021/7/19,8.36,8.43,8.25,8.28,8.28,-2.19%,180150
+2021/7/20,8.34,8.406,8.33,8.39,8.39,1.33%,53668
+2021/7/21,8.35,8.49,8.34,8.482,8.482,1.10%,29093
+2021/7/22,8.41,8.5,8.41,8.49,8.49,0.09%,42789
+2021/7/23,8.57,8.7,8.57,8.67,8.67,2.12%,61602
+2021/7/26,8.68,8.84,8.66,8.84,8.84,1.96%,125901
+2021/7/27,8.87,8.87,8.68,8.7,8.7,-1.58%,55666
+2021/7/28,8.74,8.85,8.74,8.81,8.81,1.26%,35920
+2021/7/29,8.8,8.83,8.69,8.72,8.72,-1.02%,51101
+2021/7/30,8.68,8.69,8.511,8.54,8.54,-2.06%,73745
+2021/8/2,8.6,8.698,8.6,8.64,8.64,1.17%,33172
+2021/8/3,8.64,8.73,8.6,8.69,8.69,0.58%,39415
+2021/8/4,8.75,8.75,8.65,8.72,8.72,0.35%,86895
+2021/8/5,8.86,8.94,8.78,8.94,8.94,2.52%,50396
+2021/8/6,8.98,8.98,8.91,8.95,8.95,0.11%,48168
+2021/8/9,8.88,8.9,8.81,8.89,8.89,-0.67%,45153
+2021/8/10,9.03,9.18,9.03,9.18,9.18,3.26%,109938
+2021/8/11,9.1,9.217,9.1,9.21,9.21,0.33%,61458
+2021/8/12,9.21,9.31,9.21,9.31,9.31,1.09%,42625
+2021/8/13,9.39,9.5,9.38,9.5,9.5,2.04%,165913
+2021/8/16,9.52,9.52,9.42,9.5,9.5,0.00%,71404
+2021/8/17,9.5,9.51,9.44,9.48,9.48,-0.21%,51403
+2021/8/18,9.55,9.611,9.53,9.53,9.53,0.53%,104248
+2021/8/19,9.56,9.56,9.4,9.42,9.42,-1.15%,142696
+2021/8/20,9.4,9.43,9.31,9.31,9.31,-1.17%,56938
+2021/8/23,9.39,9.46,9.36,9.46,9.46,1.61%,72172
+2021/8/24,9.44,9.53,9.44,9.45,9.45,-0.11%,14849
+2021/8/25,9.45,9.58,9.43,9.57,9.57,1.27%,101840
+2021/8/26,9.5,9.52,9.45,9.501,9.501,-0.72%,23474
+2021/8/27,9.56,9.73,9.52,9.69,9.69,1.99%,751695
+2021/8/30,9.78,9.81,9.69,9.79,9.79,1.03%,246439
+2021/8/31,9.73,9.73,9.591,9.68,9.68,-1.12%,58526
+2021/9/1,9.66,9.69,9.6,9.64,9.64,-0.41%,26709
+2021/9/2,9.64,9.758,9.61,9.74,9.74,1.04%,81885
+2021/9/3,9.69,9.69,9.62,9.63,9.63,-1.13%,40352
+2021/9/7,9.66,9.69,9.56,9.56,9.56,-0.73%,88540
+2021/9/8,9.61,9.66,9.55,9.55,9.55,-0.10%,25970
+2021/9/9,9.52,9.581,9.42,9.47,9.47,-0.84%,57604
+2021/9/10,9.44,9.44,9.33,9.35,9.35,-1.27%,97749
+2021/9/13,9.38,9.48,9.32,9.45,9.45,1.07%,216768
+2021/9/14,9.44,9.45,9.375,9.41,9.41,-0.42%,34064
+2021/9/15,9.59,9.68,9.58,9.68,9.68,2.87%,58950
+2021/9/16,9.61,9.61,9.471,9.54,9.54,-1.45%,40626
+2021/9/17,9.5,9.5,9.366,9.41,9.41,-1.36%,50904
+2021/9/20,9.37,9.39,9.27,9.31,9.31,-1.06%,38212
+2021/9/21,9.32,9.39,9.3,9.33,9.33,0.21%,11874
+2021/9/22,9.51,9.538,9.44,9.47,9.47,1.50%,56002
+2021/9/23,9.53,9.62,9.51,9.59,9.59,1.27%,30315
+2021/9/24,9.44,9.47,9.4,9.44,9.44,-1.56%,26747
+2021/9/27,9.43,9.43,9.31,9.32,9.32,-1.27%,20199
+2021/9/28,9.37,9.43,9.32,9.43,9.43,1.18%,22458
+2021/9/29,9.38,9.4,9.34,9.36,9.36,-0.74%,29690
+2021/9/30,9.32,9.56,9.29,9.55,9.55,2.03%,49611
+2021/10/1,9.51,9.55,9.484,9.515,9.515,-0.37%,45731
+2021/10/4,9.49,9.49,9.34,9.37,9.37,-1.52%,34694
+2021/10/5,9.48,9.499,9.38,9.47,9.47,1.07%,27192
+2021/10/6,9.45,9.465,9.38,9.45,9.45,-0.21%,11116
+2021/10/7,9.43,9.499,9.42,9.47,9.47,0.21%,22611
+2021/10/8,9.5,9.68,9.48,9.657,9.657,1.97%,96476
+2021/10/11,9.7,9.75,9.62,9.68,9.68,0.24%,86835
+2021/10/12,9.63,9.68,9.57,9.585,9.585,-0.98%,93959
+2021/10/13,9.6,9.6,9.49,9.52,9.52,-0.68%,39118
+2021/10/14,9.47,9.49,9.382,9.43,9.43,-0.95%,68580
+2021/10/15,9.58,9.584,9.51,9.58,9.58,1.59%,34201
+2021/10/18,9.55,9.55,9.41,9.41,9.41,-1.77%,106184
+2021/10/19,9.31,9.37,9.295,9.35,9.35,-0.64%,164233
+2021/10/20,9.33,9.33,9.23,9.24,9.24,-1.18%,116807
+2021/10/21,9.26,9.29,9.16,9.28,9.28,0.43%,591515
+2021/10/22,9.3,9.3,9.24,9.27,9.27,-0.11%,169994
+2021/10/25,9.31,9.38,9.265,9.36,9.36,0.97%,599129
+2021/10/26,9.4,9.47,9.381,9.44,9.44,0.85%,80192
+2021/10/27,9.49,9.549,9.47,9.49,9.49,0.53%,46027
+2021/10/28,9.53,9.53,9.435,9.48,9.48,-0.11%,76176
+2021/10/29,9.42,9.42,9.31,9.31,9.31,-1.79%,114779
+2021/11/1,9.4,9.448,9.36,9.39,9.39,0.86%,47587
+2021/11/2,9.47,9.51,9.44,9.5,9.5,1.17%,31642
+2021/11/3,9.48,9.48,9.41,9.44,9.44,-0.63%,30650
+2021/11/4,9.54,9.57,9.5,9.54,9.54,1.06%,67423
+2021/11/5,9.58,9.66,9.57,9.66,9.66,1.26%,66932
+2021/11/8,9.66,9.67,9.62,9.65,9.65,-0.10%,35581
+2021/11/9,9.64,9.64,9.59,9.63,9.63,-0.21%,38933
+2021/11/10,9.61,9.61,9.5,9.5,9.5,-1.35%,33610
+2021/11/11,9.6,9.74,9.6,9.73,9.73,2.42%,105634
+2021/11/12,9.75,9.75,9.66,9.66,9.66,-0.72%,41518
+2021/11/15,9.73,9.73,9.53,9.53,9.53,-1.35%,44605
+2021/11/16,9.65,9.67,9.601,9.64,9.64,1.15%,34611
+2021/11/17,9.7,9.83,9.7,9.83,9.83,1.97%,120778
+2021/11/18,9.85,9.87,9.68,9.72,9.72,-1.12%,86003
+2021/11/19,9.74,9.74,9.6,9.68,9.68,-0.41%,66759
+2021/11/22,9.54,9.57,9.51,9.54,9.54,-1.45%,61539
+2021/11/23,9.58,9.68,9.52,9.649,9.649,1.14%,123102
+2021/11/24,9.6,9.63,9.54,9.63,9.63,-0.20%,22538
+2021/11/26,9.37,9.39,9.2,9.33,9.33,-3.12%,119689
+2021/11/29,9.35,9.4,9.21,9.22,9.22,-1.18%,51476
+2021/11/30,9.09,9.13,8.96,8.97,8.97,-2.71%,193422
+2021/12/1,9.03,9.1,8.94,8.95,8.95,-0.22%,116762
+2021/12/2,9,9.04,8.93,8.93,8.93,-0.22%,52101
+2021/12/3,8.96,9.061,8.96,9.001,9.001,0.80%,15568
+2021/12/6,9.09,9.16,9.081,9.12,9.12,1.32%,48180
+2021/12/7,9.27,9.33,9.25,9.3,9.3,1.97%,31030
+2021/12/8,9.4,9.5,9.38,9.45,9.45,1.61%,60333
+2021/12/9,9.42,9.44,9.4,9.41,9.41,-0.42%,18593
+2021/12/10,9.41,9.455,9.41,9.44,9.44,0.32%,9324
+2021/12/13,9.42,9.46,9.42,9.42,9.42,-0.21%,27780
+2021/12/14,9.43,9.48,9.42,9.43,9.43,0.11%,43773
+2021/12/15,9.301,9.36,9.28,9.34,9.34,-0.95%,17934
+2021/12/16,9.32,9.385,9.3,9.37,9.37,0.32%,18824
+2021/12/17,9.3,9.3,9.18,9.18,9.18,-2.03%,19796
+2021/12/20,9.1,9.1,8.977,9.01,9.01,-1.85%,57426
+2021/12/21,8.99,9.09,8.99,9.06,9.06,0.55%,40840
+2021/12/22,9.15,9.3,9.12,9.268,9.268,2.30%,56284
+2021/12/23,9.24,9.3,9.24,9.28,9.28,0.13%,87004
+2021/12/27,9.26,9.33,9.21,9.29,9.29,0.11%,27547
+2021/12/28,9.25,9.28,9.2,9.2,9.2,-0.97%,49121
+2021/12/29,9.18,9.278,9.17,9.23,9.23,0.33%,12201
+2021/12/30,9.27,9.27,9.105,9.13,9.13,-1.08%,16250
+2021/12/31,9.17,9.23,9.17,9.2,9.2,0.77%,8376
+2022/1/3,9.21,9.25,9.14,9.2,9.2,0.00%,29516
+2022/1/4,9.19,9.2,9.12,9.16,9.16,-0.43%,14757
+2022/1/5,9.12,9.12,9.01,9.01,9.01,-1.64%,17057
+2022/1/6,8.98,9.049,8.915,8.92,8.92,-1.00%,51170
+2022/1/7,8.92,8.94,8.87,8.88,8.88,-0.45%,197858
+2022/1/10,8.8,8.82,8.71,8.81,8.81,-0.79%,49289
+2022/1/11,8.83,8.89,8.79,8.87,8.87,0.68%,25742
+2022/1/12,8.95,9,8.93,8.93,8.93,0.68%,18383
+2022/1/13,8.96,8.96,8.83,8.9,8.9,-0.34%,56971
+2022/1/14,8.93,9.02,8.911,9.01,9.01,1.24%,20189
+2022/1/18,9.07,9.16,9.055,9.079,9.079,0.77%,188599
+2022/1/19,9.13,9.28,9.13,9.25,9.25,1.88%,252892
+2022/1/20,9.31,9.35,9.16,9.162,9.162,-0.95%,203955
+2022/1/21,9.18,9.23,9.18,9.19,9.19,0.31%,31892
+2022/1/24,9.16,9.24,9.05,9.23,9.23,0.44%,107663
+2022/1/25,9.111,9.19,9.11,9.16,9.16,-0.76%,227507
+2022/1/26,9.06,9.09,9.01,9.05,9.05,-1.20%,115978
+2022/1/27,9.11,9.11,9,9,9,-0.55%,38597
+2022/1/28,8.99,9.02,8.91,8.98,8.98,-0.22%,61867
+2022/1/31,8.98,8.98,8.79,8.93,8.93,-0.56%,22384
+2022/2/1,9.02,9.02,8.95,8.97,8.97,0.45%,181421
+2022/2/2,8.9,8.9,8.76,8.76,8.76,-2.34%,49818
+2022/2/3,8.72,8.89,8.72,8.82,8.82,0.68%,51346
+2022/2/4,8.86,8.89,8.83,8.87,8.87,0.57%,29023
+2022/2/7,8.84,8.889,8.83,8.85,8.85,-0.23%,39898
+2022/2/8,8.84,8.87,8.79,8.86,8.86,0.11%,30266
+2022/2/9,8.95,8.999,8.931,8.96,8.96,1.13%,37962
+2022/2/10,8.94,9,8.92,8.93,8.93,-0.33%,13789
+2022/2/11,8.95,8.95,8.88,8.92,8.92,-0.11%,110204
+2022/2/14,8.88,8.89,8.82,8.87,8.87,-0.56%,62201
+2022/2/15,8.81,8.85,8.78,8.84,8.84,-0.34%,21210
+2022/2/16,8.839,8.88,8.76,8.82,8.82,-0.23%,281745
+2022/2/17,8.82,8.91,8.81,8.865,8.865,0.51%,31812
+2022/2/18,8.97,8.97,8.81,8.84,8.84,-0.28%,34712
+2022/2/22,8.91,8.96,8.9,8.95,8.95,1.24%,185901
+2022/2/23,8.97,8.97,8.901,8.91,8.91,-0.45%,83189
+2022/2/24,9.03,9.06,8.89,8.97,8.97,0.67%,84358
+2022/2/25,8.9,8.9,8.8,8.82,8.82,-1.67%,77622
+2022/2/28,8.88,8.9,8.77,8.8,8.8,-0.23%,145890
+2022/3/1,9.02,9.12,8.97,9.05,9.05,2.84%,100258
+2022/3/2,9.14,9.25,9.136,9.21,9.21,1.77%,352258
+2022/3/3,9.22,9.37,9.16,9.37,9.37,1.74%,202180
+2022/3/4,9.54,9.59,9.43,9.59,9.59,2.35%,222971
+2022/3/7,9.61,9.62,9.51,9.61,9.61,0.21%,324942
+2022/3/8,9.63,9.74,9.58,9.6,9.6,-0.10%,164875
+2022/3/9,9.57,9.629,9.46,9.46,9.46,-1.46%,210117
+2022/3/10,9.6,9.65,9.55,9.62,9.62,1.69%,96069
+2022/3/11,9.62,9.65,9.55,9.62,9.62,0.00%,33514
+2022/3/14,9.57,9.6,9.5,9.532,9.532,-0.91%,125438
+2022/3/15,9.43,9.43,9.31,9.37,9.37,-1.70%,98650
+2022/3/16,9.37,9.37,9.23,9.26,9.26,-1.17%,108266
+2022/3/17,9.39,9.4,9.31,9.36,9.36,1.08%,28218
+2022/3/18,9.35,9.45,9.32,9.43,9.43,0.75%,25427
+2022/3/21,9.59,9.6,9.5,9.6,9.6,1.80%,63727
+2022/3/22,9.62,9.62,9.53,9.59,9.59,-0.10%,154614
+2022/3/23,9.6,9.62,9.546,9.62,9.62,0.31%,33210
+2022/3/24,9.72,9.72,9.56,9.6,9.6,-0.21%,47211
+2022/3/25,9.65,9.74,9.65,9.74,9.74,1.46%,63421
+2022/3/28,9.71,9.74,9.604,9.74,9.74,0.00%,52977
+2022/3/29,9.49,9.55,9.41,9.51,9.51,-2.36%,72693
+2022/3/30,9.61,9.699,9.61,9.67,9.67,1.68%,226358
+2022/3/31,9.64,9.67,9.58,9.65,9.65,-0.21%,95111
+2022/4/1,9.58,9.64,9.56,9.56,9.56,-0.93%,43895
+2022/4/4,9.7,9.73,9.65,9.71,9.71,1.57%,91298
+2022/4/5,9.75,9.76,9.68,9.73,9.73,0.21%,103297
+2022/4/6,9.65,9.73,9.65,9.73,9.73,0.00%,40077
+2022/4/7,9.86,9.89,9.79,9.84,9.84,1.13%,113614
+2022/4/8,10,10.1,9.97,10.1,10.1,2.64%,206455
+2022/4/11,10.07,10.118,10.01,10.1,10.1,0.00%,429760
+2022/4/12,10.11,10.15,10.06,10.09,10.09,-0.10%,192940
+2022/4/13,10.14,10.18,10.02,10.08,10.08,-0.10%,108565
+2022/4/14,10.1,10.11,9.93,10.06,10.06,-0.20%,215690
+2022/4/18,10.03,10.12,9.99,10.12,10.12,0.60%,214927
+2022/4/19,9.93,9.94,9.83,9.84,9.84,-2.77%,143028
+2022/4/20,9.84,9.89,9.8,9.82,9.82,-0.20%,75378
+2022/4/21,9.84,9.93,9.81,9.91,9.91,0.92%,88682
+2022/4/22,9.7,9.7,9.57,9.57,9.57,-3.43%,208176
+2022/4/25,9.45,9.5,9.435,9.47,9.47,-1.04%,301928
+2022/4/26,9.51,9.55,9.42,9.44,9.44,-0.32%,103534
+2022/4/27,9.55,9.58,9.41,9.41,9.41,-0.32%,88473
+2022/4/28,9.4,9.59,9.38,9.57,9.57,1.70%,77972
+2022/4/29,9.63,9.68,9.575,9.58,9.58,0.10%,148981
+2022/5/2,9.47,9.5,9.42,9.47,9.47,-1.15%,124428
+2022/5/3,9.43,9.48,9.4,9.43,9.43,-0.42%,94158
+2022/5/4,9.42,9.48,9.36,9.46,9.46,0.32%,42180
+2022/5/5,9.47,9.5,9.39,9.48,9.48,0.21%,179170
+2022/5/6,9.48,9.61,9.43,9.56,9.56,0.84%,81778
+2022/5/9,9.46,9.46,9.37,9.37,9.37,-1.99%,158574
+2022/5/10,9.41,9.44,9.36,9.36,9.36,-0.11%,154035
+2022/5/11,9.36,9.45,9.35,9.37,9.37,0.11%,161558
+2022/5/12,9.34,9.41,9.28,9.38,9.38,0.11%,78263
+2022/5/13,9.45,9.615,9.45,9.61,9.61,2.45%,229994
+2022/5/16,9.7,9.869,9.7,9.85,9.85,2.50%,205515
+2022/5/17,9.91,10.037,9.89,9.98,9.98,1.32%,245242
+2022/5/18,10.01,10.01,9.87,9.93,9.93,-0.50%,275030
+2022/5/19,9.86,9.94,9.81,9.91,9.91,-0.20%,126620
+2022/5/20,9.92,10.06,9.92,10.05,10.05,1.41%,193684
+2022/5/23,10.01,10.01,9.93,9.97,9.97,-0.80%,87881
+2022/5/24,9.97,9.978,9.8,9.96,9.96,-0.10%,117434
+2022/5/25,9.85,9.92,9.84,9.9,9.9,-0.60%,188224
+2022/5/26,9.88,9.88,9.8,9.82,9.82,-0.81%,123951
+2022/5/27,9.81,9.91,9.78,9.86,9.86,0.41%,57864
+2022/5/31,9.93,9.93,9.752,9.785,9.785,-0.76%,109472
+2022/6/1,9.81,9.9,9.78,9.82,9.82,0.36%,112523
+2022/6/2,9.79,9.87,9.73,9.77,9.77,-0.51%,92611
+2022/6/3,9.76,9.82,9.75,9.82,9.82,0.51%,41978
+2022/6/6,9.85,9.95,9.845,9.93,9.93,1.12%,119935
+2022/6/7,9.86,9.86,9.66,9.67,9.67,-2.62%,254064
+2022/6/8,9.66,9.78,9.65,9.69,9.69,0.21%,121281
+2022/6/9,9.72,9.86,9.72,9.82,9.82,1.34%,142988
+2022/6/10,9.72,9.72,9.61,9.64,9.64,-1.83%,75107
+2022/6/13,9.54,9.565,9.484,9.5,9.5,-1.45%,213469
+2022/6/14,9.48,9.55,9.44,9.52,9.52,0.21%,103966
+2022/6/15,9.43,9.43,9.33,9.37,9.37,-1.58%,76691
+2022/6/16,9.36,9.47,9.36,9.41,9.41,0.43%,69713
+2022/6/17,9.44,9.52,9.38,9.38,9.38,-0.32%,54437
+2022/6/21,9.48,9.584,9.42,9.44,9.44,0.64%,89781
+2022/6/22,9.38,9.38,9.31,9.31,9.31,-1.38%,43215
+2022/6/23,9.29,9.31,9.22,9.25,9.25,-0.64%,136407
+2022/6/24,9.16,9.25,9.16,9.21,9.21,-0.43%,237612
+2022/6/27,9.15,9.265,9.15,9.19,9.19,-0.22%,45398
+2022/6/28,9.27,9.34,9.25,9.25,9.25,0.65%,89938
+2022/6/29,9.32,9.32,9.27,9.3,9.3,0.54%,10937
+2022/6/30,9.29,9.32,9.25,9.32,9.32,0.22%,49218
+2022/7/1,9.22,9.22,9.1,9.12,9.12,-2.15%,120832
+2022/7/5,9.07,9.09,8.955,9.02,9.02,-1.10%,221234
+2022/7/6,9.03,9.06,8.95,9.04,9.04,0.22%,109191
+2022/7/7,9.16,9.25,9.16,9.25,9.25,2.32%,131744
+2022/7/8,9.39,9.45,9.32,9.45,9.45,2.16%,86161
+2022/7/11,9.42,9.44,9.3,9.3,9.3,-1.59%,48829
+2022/7/12,9.25,9.3,9.25,9.27,9.27,-0.32%,66345
+2022/7/13,9.3,9.42,9.3,9.42,9.42,1.62%,69107
+2022/7/14,9.36,9.37,9.27,9.35,9.35,-0.74%,42326
+2022/7/15,9.4,9.52,9.38,9.42,9.42,0.75%,95314
+2022/7/18,9.55,9.58,9.475,9.5,9.5,0.85%,86856
+2022/7/19,9.4,9.41,9.3,9.35,9.35,-1.58%,57015
+2022/7/20,9.31,9.31,9.19,9.19,9.19,-1.71%,36980
+2022/7/21,9.16,9.19,9.08,9.115,9.115,-0.82%,24192
+2022/7/22,8.97,8.975,8.87,8.88,8.88,-2.58%,103590
+2022/7/25,8.84,8.84,8.72,8.73,8.73,-1.69%,134136
+2022/7/26,8.77,8.79,8.715,8.74,8.74,0.11%,106947
+2022/7/27,8.78,8.78,8.68,8.69,8.69,-0.57%,35439
+2022/7/28,8.77,8.89,8.77,8.86,8.86,1.96%,103397
+2022/7/29,8.85,8.85,8.73,8.73,8.73,-1.47%,18142
+2022/8/1,8.72,8.77,8.58,8.74,8.74,0.11%,58849
+2022/8/2,8.71,8.82,8.7,8.8,8.8,0.69%,31135
+2022/8/3,8.88,8.92,8.82,8.86,8.86,0.68%,19922
+2022/8/4,8.87,8.87,8.74,8.74,8.74,-1.35%,34628
+2022/8/5,8.77,8.9,8.77,8.87,8.87,1.49%,35700
+2022/8/8,8.85,8.95,8.85,8.95,8.95,0.90%,44643
+2022/8/9,8.94,8.94,8.85,8.94,8.94,-0.11%,179431
+2022/8/10,9.02,9.03,8.95,9.03,9.03,1.01%,19340
+2022/8/11,9.1,9.12,9.03,9.12,9.12,1.00%,24784
+2022/8/12,9.12,9.17,9.12,9.17,9.17,0.55%,21537
+2022/8/15,9.1,9.15,9.07,9.1,9.1,-0.76%,29196
+2022/8/16,9.07,9.105,8.95,8.95,8.95,-1.65%,53840
+2022/8/17,8.96,9,8.95,8.95,8.95,0.00%,18483
+2022/8/18,8.92,8.92,8.78,8.78,8.78,-1.90%,56685
+2022/8/19,8.81,8.95,8.78,8.91,8.91,1.48%,42974
+2022/8/22,8.84,8.9,8.801,8.87,8.87,-0.45%,51957
+2022/8/23,8.84,8.9,8.84,8.86,8.86,-0.11%,67135
+2022/8/24,8.93,8.99,8.92,8.94,8.94,0.90%,20487
+2022/8/25,8.87,8.87,8.8,8.84,8.84,-1.12%,26475
+2022/8/26,9,9.06,8.98,9.05,9.05,2.38%,33572
+2022/8/29,9.06,9.1,9.01,9.1,9.1,0.55%,23047
+2022/8/30,9.041,9.041,8.93,8.94,8.94,-1.76%,25637
+2022/8/31,8.88,8.899,8.85,8.85,8.85,-1.01%,10310
+2022/9/1,8.83,8.89,8.811,8.88,8.88,0.34%,90454
+2022/9/2,8.93,8.99,8.92,8.94,8.94,0.68%,58193
+2022/9/6,8.91,8.91,8.82,8.82,8.82,-1.34%,31339
+2022/9/7,8.9,8.97,8.87,8.89,8.89,0.79%,25392
+2022/9/8,8.86,8.93,8.82,8.83,8.83,-0.67%,23606
+2022/9/9,8.86,8.97,8.86,8.97,8.97,1.59%,77222
+2022/9/12,8.97,9.01,8.93,9.01,9.01,0.45%,40313
+2022/9/13,9.01,9.01,8.93,8.94,8.94,-0.78%,154150
+2022/9/14,9,9.01,8.94,9,9,0.67%,58433
+2022/9/15,8.93,8.95,8.82,8.82,8.82,-2.00%,86148
+2022/9/16,8.8,8.83,8.77,8.8,8.8,-0.23%,83162
+2022/9/19,8.77,8.77,8.62,8.65,8.65,-1.70%,186431
+2022/9/20,8.81,8.89,8.73,8.89,8.89,2.77%,60085
+2022/9/21,8.93,8.93,8.8,8.81,8.81,-0.90%,66099
+2022/9/22,8.89,8.94,8.88,8.94,8.94,1.48%,60855
+2022/9/23,8.8,8.8,8.68,8.755,8.755,-2.07%,85120
+2022/9/26,8.83,8.87,8.68,8.68,8.68,-0.86%,61287
+2022/9/27,8.75,8.8,8.69,8.69,8.69,0.12%,104793
+2022/9/28,8.82,8.82,8.72,8.73,8.73,0.46%,106768
+2022/9/29,8.72,8.77,8.7,8.72,8.72,-0.11%,108601
+2022/9/30,8.68,8.748,8.68,8.68,8.68,-0.46%,58140
+2022/10/3,8.72,8.73,8.65,8.69,8.69,0.12%,67540
+2022/10/4,8.76,8.9,8.76,8.86,8.86,1.96%,91216
+2022/10/5,8.88,8.92,8.86,8.91,8.91,0.56%,106451
+2022/10/6,8.91,9.04,8.91,9.02,9.02,1.23%,218775
+2022/10/7,9.05,9.11,9.05,9.08,9.08,0.67%,68602
+2022/10/10,9.09,9.15,9.06,9.15,9.15,0.77%,59083
+2022/10/11,9.099,9.12,9.07,9.11,9.11,-0.44%,46426
+2022/10/12,9.15,9.18,9.08,9.15,9.15,0.44%,77299
+2022/10/13,9.1,9.123,9.031,9.123,9.123,-0.30%,22830
+2022/10/14,9.12,9.15,9.09,9.09,9.09,-0.36%,38157
+2022/10/17,9.17,9.18,9.12,9.137,9.137,0.52%,56641
+2022/10/18,9.09,9.139,9.051,9.12,9.12,-0.19%,76302
+2022/10/19,9.03,9.13,9.03,9.09,9.09,-0.33%,57948
+2022/10/20,9.04,9.085,8.97,8.97,8.97,-1.32%,38854
+2022/10/21,9,9.05,8.97,8.98,8.98,0.11%,28769
+2022/10/24,8.96,8.96,8.82,8.82,8.82,-1.78%,76495
+2022/10/25,8.81,8.87,8.81,8.81,8.81,-0.11%,23541
+2022/10/26,8.77,8.791,8.67,8.69,8.69,-1.36%,35067
+2022/10/27,8.67,8.69,8.61,8.626,8.626,-0.74%,69446
+2022/10/28,8.6,8.61,8.56,8.59,8.59,-0.42%,88577
+2022/10/31,8.59,8.66,8.59,8.63,8.63,0.47%,52511
+2022/11/1,8.76,8.92,8.76,8.89,8.89,3.01%,46115
+2022/11/2,8.8,8.98,8.8,8.93,8.93,0.45%,32356
+2022/11/3,8.93,8.95,8.83,8.95,8.95,0.22%,54211
+2022/11/4,9.09,9.12,9.053,9.09,9.09,1.56%,18593
+2022/11/7,9.08,9.11,9.05,9.062,9.062,-0.31%,21884
+2022/11/8,9.11,9.258,9.11,9.24,9.24,1.96%,169062
+2022/11/9,9.27,9.38,9.23,9.33,9.33,0.97%,61170
+2022/11/10,9.34,9.38,9.23,9.376,9.376,0.49%,142486
+2022/11/11,9.41,9.46,9.39,9.39,9.39,0.15%,27149
+2022/11/14,9.45,9.53,9.45,9.5,9.5,1.17%,70519
+2022/11/15,9.53,9.678,9.53,9.63,9.63,1.37%,98983
+2022/11/16,9.68,9.68,9.58,9.58,9.58,-0.52%,52280
+2022/11/17,9.42,9.46,9.37,9.37,9.37,-2.19%,40853
+2022/11/18,9.51,9.581,9.49,9.49,9.49,1.28%,19496
+2022/11/21,9.43,9.5,9.405,9.5,9.5,0.11%,34317
+2022/11/22,9.485,9.485,9.43,9.48,9.48,-0.21%,38121
+2022/11/23,9.43,9.43,9.368,9.37,9.37,-1.16%,45122
+2022/11/25,9.42,9.42,9.35,9.35,9.35,-0.21%,18195
+2022/11/28,9.3,9.36,9.25,9.32,9.32,-0.32%,80093
+2022/11/29,9.28,9.42,9.255,9.4,9.4,0.86%,21994
+2022/11/30,9.42,9.47,9.392,9.47,9.47,0.74%,36359
+2022/12/1,9.37,9.46,9.34,9.42,9.42,-0.53%,14537
+2022/12/2,9.38,9.38,9.28,9.284,9.284,-1.44%,76032
+2022/12/5,9.4,9.449,9.347,9.347,9.347,0.68%,52372
+2022/12/6,9.41,9.41,9.29,9.3,9.3,-0.50%,14986
+2022/12/7,9.33,9.34,9.24,9.32,9.32,0.22%,39313
+2022/12/8,9.41,9.45,9.38,9.39,9.39,0.75%,27786
+2022/12/9,9.43,9.43,9.36,9.38,9.38,-0.11%,25349
+2022/12/12,9.34,9.35,9.301,9.33,9.33,-0.53%,83672
+2022/12/13,9.4,9.47,9.39,9.444,9.444,1.22%,14820
+2022/12/14,9.44,9.63,9.44,9.62,9.62,1.86%,61553
+2022/12/15,9.65,9.65,9.44,9.476,9.476,-1.50%,75759
+2022/12/16,9.51,9.59,9.5,9.512,9.512,0.38%,28086
+2022/12/19,9.57,9.62,9.55,9.56,9.56,0.50%,47283
+2022/12/20,9.63,9.71,9.63,9.68,9.68,1.26%,86633
+2022/12/21,9.71,9.75,9.69,9.73,9.73,0.52%,88820
+2022/12/22,9.69,9.798,9.69,9.78,9.78,0.51%,60175
+2022/12/23,9.79,9.81,9.732,9.788,9.788,0.08%,17832
+2022/12/27,9.67,9.7,9.55,9.579,9.579,-2.14%,66540
+2022/12/28,9.63,9.63,9.52,9.533,9.533,-0.48%,48864
+2022/12/29,9.53,9.68,9.53,9.61,9.61,0.81%,19790
+2022/12/30,9.542,9.59,9.491,9.53,9.53,-0.83%,53659
+2023/1/3,9.47,9.47,9.36,9.4,9.4,-1.36%,69600
+2023/1/4,9.39,9.39,9.335,9.356,9.356,-0.47%,29111
+2023/1/5,9.36,9.38,9.29,9.292,9.292,-0.68%,62621
+2023/1/6,9.27,9.27,9.17,9.17,9.17,-1.31%,167996
+2023/1/9,9.21,9.28,9.21,9.22,9.22,0.55%,67973
+2023/1/10,9.26,9.36,9.26,9.332,9.332,1.21%,78928
+2023/1/11,9.36,9.4,9.32,9.35,9.35,0.19%,27088
+2023/1/12,9.34,9.39,9.3,9.38,9.38,0.32%,23542
+2023/1/13,9.32,9.41,9.32,9.38,9.38,0.00%,22089
+2023/1/17,9.44,9.57,9.44,9.54,9.54,1.71%,43003
+2023/1/18,9.5,9.535,9.43,9.51,9.51,-0.31%,13929
+2023/1/19,9.455,9.46,9.427,9.45,9.45,-0.63%,10279
+2023/1/20,9.39,9.47,9.38,9.435,9.435,-0.16%,30382
+2023/1/23,9.43,9.455,9.4,9.43,9.43,-0.05%,32331
+2023/1/24,9.47,9.54,9.46,9.525,9.525,1.01%,27944
+2023/1/25,9.56,9.64,9.53,9.64,9.64,1.21%,37093
+2023/1/26,9.79,9.89,9.79,9.81,9.81,1.76%,72625
+2023/1/27,9.83,10,9.82,9.978,9.978,1.71%,95745
+2023/1/30,10.04,10.13,10.03,10.11,10.11,1.32%,73065
+2023/1/31,10.24,10.39,10.22,10.38,10.38,2.67%,127405
+2023/2/1,10.3,10.3,10.2,10.22,10.22,-1.54%,176832
+2023/2/2,10.36,10.41,10.291,10.382,10.382,1.59%,109355
+2023/2/3,10.33,10.33,10.215,10.235,10.235,-1.42%,52322
+2023/2/6,10.07,10.1,9.98,10,10,-2.30%,106949
+2023/2/7,10.05,10.16,10.015,10.14,10.14,1.40%,20120
+2023/2/8,10.02,10.2,10.01,10.15,10.15,0.10%,18052
+2023/2/9,10.281,10.281,10.161,10.22,10.22,0.69%,19702
+2023/2/10,10.19,10.347,10.18,10.235,10.235,0.15%,67797
+2023/2/13,10.188,10.19,10.095,10.18,10.18,-0.54%,426854
+2023/2/14,10.15,10.27,10.14,10.27,10.27,0.88%,20901
+2023/2/15,10.18,10.18,10.1,10.15,10.15,-1.17%,34136
+2023/2/16,10.25,10.25,10.16,10.22,10.22,0.69%,13552
+2023/2/17,10.25,10.25,10.215,10.245,10.245,0.24%,8747
+2023/2/21,10.36,10.39,10.26,10.31,10.31,0.63%,121154
+2023/2/22,10.39,10.39,10.28,10.307,10.307,-0.03%,23989
+2023/2/23,10.41,10.52,10.41,10.518,10.518,2.05%,53518
+2023/2/24,10.27,10.28,10.166,10.21,10.21,-2.93%,74933
+2023/2/27,10.18,10.46,10.18,10.45,10.45,2.35%,352052
+2023/2/28,10.41,10.41,10.33,10.34,10.34,-1.05%,32434
+2023/3/1,10.48,10.62,10.48,10.6,10.6,2.51%,83157
+2023/3/2,10.48,10.49,10.41,10.49,10.49,-1.04%,23202
+2023/3/3,10.63,10.72,10.57,10.72,10.72,2.19%,34355
+2023/3/6,10.6,10.68,10.561,10.67,10.67,-0.47%,39226
+2023/3/7,10.72,10.83,10.7,10.79,10.79,1.12%,69461
+2023/3/8,10.72,10.73,10.685,10.72,10.72,-0.65%,27260
+2023/3/9,10.8,10.9,10.8,10.822,10.822,0.95%,80246
+2023/3/10,10.78,10.89,10.76,10.852,10.852,0.28%,22258
+2023/3/13,10.79,10.831,10.7,10.72,10.72,-1.22%,73616
+2023/3/14,10.67,10.71,10.58,10.603,10.603,-1.09%,150319
+2023/3/15,10.58,10.61,10.54,10.551,10.551,-0.49%,109086
+2023/3/16,10.57,10.67,10.52,10.64,10.64,0.84%,38232
+2023/3/17,10.58,10.66,10.56,10.64,10.64,0.00%,86701
+2023/3/20,10.52,10.62,10.5,10.53,10.53,-1.03%,406159
+2023/3/21,10.69,10.7,10.64,10.65,10.65,1.14%,49296
+2023/3/22,10.85,10.85,10.77,10.82,10.82,1.60%,32012
+2023/3/23,10.82,10.84,10.68,10.729,10.729,-0.84%,71443
+2023/3/24,10.7,10.71,10.631,10.71,10.71,-0.18%,27119
+2023/3/27,10.8,10.8,10.73,10.77,10.77,0.56%,38749
+2023/3/28,10.85,11,10.81,10.95,10.95,1.67%,109733
+2023/3/29,10.9,10.98,10.86,10.96,10.96,0.09%,44291
+2023/3/30,11.2,11.31,11.18,11.31,11.31,3.19%,56453
+2023/3/31,11.27,11.49,11.245,11.38,11.38,0.62%,358816
+2023/4/3,11.57,11.59,11.455,11.59,11.59,1.85%,276502
+2023/4/4,11.62,11.63,11.558,11.6,11.6,0.09%,156235
+2023/4/5,11.75,11.87,11.73,11.87,11.87,2.33%,97750
+2023/4/6,11.93,12.23,11.915,12.22,12.22,2.95%,120826
+2023/4/10,12.18,12.23,12.12,12.2,12.2,-0.16%,47890
+2023/4/11,12.24,12.48,12.18,12.46,12.46,2.13%,136731
+2023/4/12,12.36,12.36,12.17,12.3,12.3,-1.28%,92290
+2023/4/13,12.53,12.63,12.26,12.26,12.26,-0.33%,58384
+2023/4/14,12.33,12.4,12.23,12.39,12.39,1.06%,143180
+2023/4/17,12.3,12.52,12.3,12.5,12.5,0.89%,91629
+2023/4/18,12.47,12.669,12.34,12.58,12.58,0.64%,68945
+2023/4/19,12.59,12.68,12.51,12.545,12.545,-0.28%,61332
+2023/4/20,12.6,13.07,12.6,13.06,13.06,4.11%,164913
+2023/4/21,12.91,12.91,12.71,12.805,12.805,-1.95%,158247
+2023/4/24,12.92,13.34,12.87,13.27,13.27,3.63%,141573
+2023/4/25,13.26,13.7,13.13,13.63,13.63,2.71%,334752
+2023/4/26,13.69,13.69,13.45,13.49,13.49,-1.03%,90661
+2023/4/27,13.88,14,13.67,13.85,13.85,2.67%,158575
+2023/4/28,13.81,13.91,13.601,13.85,13.85,0.00%,94468
+2023/5/1,13.9,13.9,13.46,13.52,13.52,-2.38%,95423
+2023/5/2,13.65,13.74,13.31,13.31,13.31,-1.55%,117124
+2023/5/3,13.24,13.56,13.24,13.26,13.26,-0.38%,60930
+2023/5/4,13.22,13.63,13.22,13.533,13.533,2.06%,81530
+2023/5/5,13.61,13.93,13.61,13.93,13.93,2.93%,138334
+2023/5/8,13.92,13.92,13.61,13.74,13.74,-1.36%,75054
+2023/5/9,13.84,13.89,13.72,13.83,13.83,0.66%,28658
+2023/5/10,13.83,14.08,13.731,14.08,14.08,1.81%,74844
+2023/5/11,13.87,13.965,13.75,13.79,13.79,-2.06%,69771
+2023/5/12,13.76,13.9,13.76,13.88,13.88,0.65%,80431
+2023/5/15,13.82,13.91,13.68,13.9,13.9,0.14%,90575
+2023/5/16,13.9,14.003,13.74,13.77,13.77,-0.94%,45897
+2023/5/17,13.79,13.79,13.65,13.74,13.74,-0.22%,48249
+2023/5/18,13.6,13.621,13.52,13.6,13.6,-1.02%,152710
+2023/5/19,13.65,13.74,13.62,13.66,13.66,0.44%,125590
+2023/5/22,13.63,13.75,13.63,13.71,13.71,0.37%,39686
+2023/5/23,13.79,13.815,13.65,13.65,13.65,-0.44%,37317
+2023/5/24,13.65,13.74,13.56,13.58,13.58,-0.51%,51587
+2023/5/25,13.45,13.45,13.23,13.41,13.41,-1.25%,234358
+2023/5/26,13.45,13.73,13.45,13.65,13.65,1.79%,114614
+2023/5/30,13.56,13.64,13.5,13.54,13.54,-0.81%,46940
+2023/5/31,13.5,13.63,13.42,13.43,13.43,-0.81%,33411
+2023/6/1,13.54,13.58,13.35,13.46,13.46,0.22%,60414
+2023/6/2,13.35,13.52,13.35,13.47,13.47,0.07%,56148
+2023/6/5,13.36,13.51,13.322,13.36,13.36,-0.82%,200278
+2023/6/6,13.39,13.488,13.38,13.46,13.46,0.75%,63495
+2023/6/7,13.47,13.5,13.38,13.41,13.41,-0.37%,30747
+2023/6/8,13.63,13.92,13.63,13.91,13.91,3.73%,97511
+2023/6/9,13.85,14,13.69,13.74,13.74,-1.22%,48404
+2023/6/12,13.86,13.9,13.76,13.8,13.8,0.44%,21817
+2023/6/13,13.74,13.777,13.62,13.64,13.64,-1.16%,305052
+2023/6/14,13.69,13.9,13.69,13.9,13.9,1.91%,26586
+2023/6/15,14.02,14.09,13.859,14.02,14.02,0.86%,76828
+2023/6/16,14.03,14.22,13.965,14.12,14.12,0.71%,97474
+2023/6/20,14.22,14.23,14.09,14.22,14.22,0.71%,179288
+2023/6/21,14.19,14.23,14.12,14.14,14.14,-0.56%,65498
+2023/6/22,13.94,14.008,13.78,13.84,13.84,-2.12%,50357
+2023/6/23,13.73,13.73,13.48,13.56,13.56,-2.02%,85897
+2023/6/26,13.56,13.67,13.17,13.18,13.18,-2.80%,185324
+2023/6/27,12.99,13.02,12.8,12.93,12.93,-1.90%,148624
+2023/6/28,12.75,12.75,12.585,12.6,12.6,-2.55%,70666
+2023/6/29,12.59,12.6,12.35,12.5,12.5,-0.79%,168938
+2023/6/30,12.65,12.81,12.63,12.76,12.76,2.08%,84640
+2023/7/3,12.83,13.079,12.8,12.96,12.96,1.57%,34299
+2023/7/5,13.01,13.05,12.91,12.96,12.96,0.00%,178483
+2023/7/6,12.94,12.95,12.79,12.82,12.82,-1.08%,14929
+2023/7/7,13,13.05,12.93,12.93,12.93,0.86%,29634
+2023/7/10,12.9,12.93,12.815,12.93,12.93,0.00%,10981
+2023/7/11,12.88,13.024,12.87,13.02,13.02,0.70%,22265
+2023/7/12,13.13,13.24,13.08,13.24,13.24,1.69%,34452
+2023/7/13,13.25,13.29,13.16,13.29,13.29,0.38%,29600
+2023/7/14,13.37,13.41,13.332,13.38,13.38,0.68%,72379
+2023/7/17,13.22,13.22,13.09,13.13,13.13,-1.87%,78555
+2023/7/18,13.09,13.201,13.07,13.19,13.19,0.46%,42436
+2023/7/19,13.37,13.38,13.25,13.3,13.3,0.83%,51877
+2023/7/20,13.45,13.53,13.43,13.53,13.53,1.73%,40037
+2023/7/21,13.41,13.73,13.41,13.68,13.68,1.11%,58649
+2023/7/24,13.73,13.76,13.66,13.71,13.71,0.22%,98232
+2023/7/25,13.64,13.699,13.59,13.67,13.67,-0.29%,16741
+2023/7/26,13.64,13.64,13.41,13.49,13.49,-1.32%,53508
+2023/7/27,13.39,13.54,13.36,13.51,13.51,0.15%,24979
+2023/7/28,13.33,13.39,13.27,13.28,13.28,-1.70%,26270
+2023/7/31,13.33,13.4,13.33,13.38,13.38,0.75%,33468
+2023/8/1,13.35,13.56,13.35,13.48,13.48,0.75%,47675
+2023/8/2,13.45,13.45,13.34,13.405,13.405,-0.56%,18799
+2023/8/3,13.26,13.33,13.18,13.26,13.26,-1.08%,42337
+2023/8/4,13.17,13.214,13.12,13.13,13.13,-0.98%,177506
+2023/8/7,13.26,13.31,13.16,13.18,13.18,0.38%,46315
+2023/8/8,13.08,13.11,13.04,13.11,13.11,-0.53%,48692
+2023/8/9,13.16,13.22,13.1,13.19,13.19,0.61%,13837
+2023/8/10,13.29,13.41,13.29,13.36,13.36,1.29%,72990
+2023/8/11,13.38,13.55,13.37,13.55,13.55,1.42%,41064
+2023/8/14,13.38,13.38,13.33,13.37,13.37,-1.33%,33795
+2023/8/15,13.31,13.31,13.19,13.247,13.247,-0.92%,25637
+2023/8/16,13.42,13.47,13.4,13.44,13.44,1.46%,42194
+2023/8/17,13.6,13.61,13.36,13.37,13.37,-0.52%,29351
+2023/8/18,13.23,13.37,13.23,13.37,13.37,0.00%,22194
+2023/8/21,13.34,13.46,13.142,13.2,13.2,-1.27%,67160
+2023/8/22,13.22,13.235,13.17,13.181,13.181,-0.14%,12162
+2023/8/23,13.57,13.57,13.302,13.53,13.53,2.65%,27465
+2023/8/24,13.54,13.7,13.5,13.658,13.658,0.95%,23408
+2023/8/25,13.71,13.94,13.63,13.93,13.93,1.99%,123098
+2023/8/28,14,14.16,13.95,14.14,14.14,1.51%,71100
+2023/8/29,14.13,14.14,14.03,14.1,14.1,-0.28%,72387
+2023/8/30,14.19,14.329,14.02,14.02,14.02,-0.57%,107770
+2023/8/31,14.1,14.118,13.92,13.97,13.97,-0.36%,49405
+2023/9/1,14.04,14.28,13.985,14.254,14.254,2.03%,27270
+2023/9/5,14.4,14.71,14.4,14.61,14.61,2.50%,197801
+2023/9/6,14.56,14.595,14.355,14.47,14.47,-0.96%,135298
+2023/9/7,14.51,14.75,14.41,14.75,14.75,1.94%,48991
+2023/9/8,14.72,14.72,14.47,14.637,14.637,-0.77%,67667
+2023/9/11,14.54,14.67,14.54,14.65,14.65,0.09%,40857
+2023/9/12,14.84,15,14.795,14.85,14.85,1.37%,89793
+2023/9/13,14.81,14.87,14.721,14.85,14.85,0.00%,31123
+2023/9/14,14.98,15.03,14.88,14.98,14.98,0.88%,47530
+2023/9/15,15.15,15.18,14.94,14.97,14.97,-0.07%,81719
+2023/9/18,14.97,15.16,14.94,15.12,15.12,1.00%,197535
+2023/9/19,15.24,15.3,15.17,15.26,15.26,0.93%,55946
+2023/9/20,15.09,15.15,14.95,15.01,15.01,-1.64%,42897
+2023/9/21,14.86,15.04,14.83,15.03,15.03,0.13%,61536
+2023/9/22,15.03,15.13,14.969,15.06,15.06,0.20%,38916
+2023/9/25,14.84,14.84,14.71,14.73,14.73,-2.19%,73312
+2023/9/26,14.67,14.82,14.59,14.59,14.59,-0.95%,68007
+2023/9/27,14.63,14.765,14.61,14.675,14.675,0.58%,85346
+2023/9/28,14.63,14.99,14.63,14.982,14.982,2.09%,40536
+2023/9/29,14.9,14.9,14.73,14.78,14.78,-1.35%,46831
+2023/10/2,14.72,14.86,14.69,14.77,14.77,-0.07%,41706
+2023/10/3,14.72,14.77,14.42,14.44,14.44,-2.23%,64291
+2023/10/4,14.65,14.65,14.472,14.53,14.53,0.62%,43520
+2023/10/5,14.6,14.72,14.546,14.58,14.58,0.34%,17677
+2023/10/6,14.34,14.86,14.34,14.86,14.86,1.92%,54711
+2023/10/9,14.93,15.1,14.85,15.08,15.08,1.48%,113410
+2023/10/10,15.05,15.09,14.93,15.09,15.09,0.07%,28704
+2023/10/11,15.05,15.05,14.72,14.72,14.72,-2.45%,41200
+2023/10/12,14.84,14.92,14.721,14.78,14.78,0.41%,40196
+2023/10/13,14.93,15.065,14.88,14.92,14.92,0.95%,122000
+2023/10/16,15.07,15.07,14.93,15.02,15.02,0.67%,93825
+2023/10/17,15.19,15.28,15.11,15.21,15.21,1.26%,46614
+2023/10/18,15.3,15.3,15.11,15.2,15.2,-0.07%,30165
+2023/10/19,15.04,15.18,14.98,15.09,15.09,-0.72%,48588
+2023/10/20,14.98,15,14.89,14.89,14.89,-1.33%,30289
+2023/10/23,15.02,15.24,14.98,15.21,15.21,2.15%,127174
+2023/10/24,15.27,15.3,15.131,15.29,15.29,0.53%,67741
+2023/10/25,15.32,15.35,15.11,15.32,15.32,0.20%,101089
+2023/10/26,15.15,15.18,14.99,14.99,14.99,-2.15%,68469
+2023/10/27,15.17,15.23,15.08,15.16,15.16,1.13%,33221
+2023/10/30,15,15.019,14.85,14.87,14.87,-1.91%,172452
+2023/10/31,14.98,15.03,14.87,14.98,14.98,0.74%,99862
+2023/11/1,15.25,15.289,15.09,15.22,15.22,1.60%,51941
+2023/11/2,15.18,15.242,15.04,15.21,15.21,-0.07%,163929
+2023/11/3,15.21,15.36,15.21,15.36,15.36,0.99%,102613
+2023/11/6,15.49,15.509,15.38,15.48,15.48,0.78%,81365
+2023/11/7,15.39,15.42,15.26,15.26,15.26,-1.42%,31972
+2023/11/8,15.25,15.26,15.02,15.05,15.05,-1.38%,145423
+2023/11/9,15.27,15.42,15.27,15.36,15.36,2.06%,61975
+2023/11/10,15.185,15.185,15.08,15.14,15.14,-1.43%,71076
+2023/11/13,15.1,15.29,15.081,15.289,15.289,0.98%,27456
+2023/11/14,15.13,15.15,15.02,15.07,15.07,-1.43%,130583
+2023/11/15,14.98,15.11,14.98,15.11,15.11,0.27%,113333
+2023/11/16,15.07,15.13,15.02,15.098,15.098,-0.08%,45919
+2023/11/17,15.04,15.119,15.02,15.09,15.09,-0.05%,111784
+2023/11/20,15.1,15.32,15.1,15.32,15.32,1.52%,141921
+2023/11/21,15.4,15.45,15.33,15.42,15.42,0.65%,63082
+2023/11/22,15.23,15.28,15.128,15.14,15.14,-1.82%,106592
+2023/11/24,15,15.07,14.97,15.01,15.01,-0.86%,50718
+2023/11/27,15.06,15.2,15.04,15.14,15.14,0.87%,67586
+2023/11/28,15.05,15.18,15.02,15.123,15.123,-0.11%,191447
+2023/11/29,15.15,15.17,15.04,15.059,15.059,-0.42%,56711
+2023/11/30,14.89,14.89,14.65,14.711,14.711,-2.31%,167800
+2023/12/1,14.4,14.61,14.34,14.35,14.35,-2.45%,148938
+2023/12/4,14.5,14.695,14.481,14.6,14.6,1.74%,186910
+2023/12/5,14.28,14.37,14.2,14.29,14.29,-2.12%,38215
+2023/12/6,13.92,13.935,13.31,13.35,13.35,-6.58%,174286
+2023/12/7,13.23,13.41,13.21,13.27,13.27,-0.60%,133918
+2023/12/8,13.25,13.35,13.21,13.32,13.32,0.38%,33879
+2023/12/11,13.02,13.02,12.78,12.94,12.94,-2.85%,116541
+2023/12/12,12.68,12.93,12.67,12.93,12.93,-0.08%,103555
+2023/12/13,12.95,12.97,12.58,12.63,12.63,-2.32%,41409
+2023/12/14,12.36,12.81,12.32,12.78,12.78,1.19%,116834
+2023/12/15,12.77,12.95,12.67,12.753,12.753,-0.21%,27180
+2023/12/18,12.45,12.56,12.43,12.45,12.45,-2.38%,23639
+2023/12/19,12.45,12.61,12.43,12.59,12.59,1.12%,26020
+2023/12/20,12.67,12.67,12.26,12.33,12.33,-2.07%,30499
+2023/12/21,12.1,12.169,12.01,12.14,12.14,-1.54%,84774
+2023/12/22,12.2,12.479,12.2,12.32,12.32,1.48%,26925
+2023/12/26,12.25,12.37,12.2,12.25,12.25,-0.57%,28242
+2023/12/27,12.18,12.52,12.17,12.38,12.38,1.06%,37509
+2023/12/28,12.38,12.95,12.33,12.91,12.91,4.28%,95406
+2023/12/29,12.75,12.75,12.26,12.395,12.395,-3.99%,143201
+2024/1/2,12.56,12.695,12.47,12.485,12.485,0.73%,30089
+2024/1/3,12.59,12.62,12.425,12.46,12.46,-0.20%,61942
+2024/1/4,12.5,12.617,12.47,12.577,12.577,0.94%,27660
+2024/1/5,12.45,12.6,12.403,12.576,12.576,-0.01%,55536
+2024/1/8,12.72,12.86,12.67,12.86,12.86,2.26%,43956
+2024/1/9,12.818,12.85,12.71,12.74,12.74,-0.93%,14376
+2024/1/10,12.81,12.82,12.62,12.65,12.65,-0.71%,17799
+2024/1/11,12.75,12.84,12.75,12.816,12.816,1.31%,47212
+2024/1/12,12.84,12.845,12.69,12.7,12.7,-0.91%,17615
+2024/1/16,12.92,13.18,12.92,13.17,13.17,3.70%,71444
+2024/1/17,13.14,13.17,13,13.033,13.033,-1.04%,21260
+2024/1/18,13.11,13.39,13.1,13.38,13.38,2.66%,79661
+2024/1/19,13.53,13.615,13.44,13.552,13.552,1.29%,46677
+2024/1/22,13.58,13.6,13.53,13.58,13.58,0.21%,24257
+2024/1/23,13.65,13.74,13.62,13.69,13.69,0.81%,20689
+2024/1/24,13.71,14.01,13.6,14,14,2.26%,62514
+2024/1/25,13.98,13.99,13.86,13.91,13.91,-0.64%,36023
+2024/1/26,13.83,13.9,13.735,13.849,13.849,-0.44%,28127
+2024/1/29,13.85,13.85,13.64,13.7,13.7,-1.08%,63179
+2024/1/30,13.73,13.91,13.66,13.9,13.9,1.46%,34666
+2024/1/31,13.91,13.93,13.82,13.895,13.895,-0.04%,39837
+2024/2/1,13.88,13.88,13.69,13.719,13.719,-1.27%,17917
+2024/2/2,13.74,13.889,13.74,13.877,13.877,1.15%,34056
+2024/2/5,13.87,13.87,13.7,13.744,13.744,-0.96%,26177
+2024/2/6,13.77,13.81,13.61,13.786,13.786,0.31%,12635
+2024/2/7,13.96,14.15,13.92,13.952,13.952,1.20%,50447
+2024/2/8,14,14.01,13.89,13.97,13.97,0.13%,16364
+2024/2/9,14.07,14.17,14,14.04,14.04,0.50%,13721
+2024/2/12,14.15,14.15,13.79,13.802,13.802,-1.70%,21340
+2024/2/13,13.7,13.72,13.622,13.65,13.65,-1.10%,18162
+2024/2/14,13.68,13.82,13.63,13.74,13.74,0.66%,34630
+2024/2/15,13.62,13.62,13.38,13.39,13.39,-2.55%,29396
+2024/2/16,13.39,13.79,13.39,13.604,13.604,1.60%,29598
+2024/2/20,13.49,13.52,13.28,13.52,13.52,-0.62%,22722
+2024/2/21,13.41,13.55,13.4,13.538,13.538,0.13%,11594
+2024/2/22,13.15,13.46,13.15,13.451,13.451,-0.64%,15621
+2024/2/23,13.29,13.29,13.2,13.22,13.22,-1.72%,6319
+2024/2/26,13.31,13.58,13.31,13.42,13.42,1.51%,18080
+2024/2/27,13.51,13.83,13.505,13.66,13.66,1.79%,34604
+2024/2/28,13.7,13.77,13.642,13.7,13.7,0.29%,18007
+2024/2/29,13.35,13.42,13.138,13.19,13.19,-3.72%,34776
+2024/3/1,13.05,13.11,12.78,12.8,12.8,-2.96%,39329
+2024/3/4,12.95,12.95,12.58,12.61,12.61,-1.48%,32402
+2024/3/5,12.64,12.8,12.61,12.68,12.68,0.56%,23534
+2024/3/6,12.94,13.01,12.92,13,13,2.52%,27468
+2024/3/7,12.94,13,12.8,12.96,12.96,-0.31%,8819
+2024/3/8,12.92,12.92,12.79,12.86,12.86,-0.77%,10012
+2024/3/11,13.05,13.31,13.05,13.31,13.31,3.50%,22590
+2024/3/12,13.4,13.4,13.18,13.24,13.24,-0.53%,19667
+2024/3/13,12.96,13.26,12.79,13.24,13.24,0.00%,22850
+2024/3/14,13.06,13.3,13.06,13.15,13.15,-0.68%,14724
+2024/3/15,13.73,13.73,13.19,13.26,13.26,0.84%,11684
+2024/3/18,13.52,13.52,13.24,13.29,13.29,0.23%,14488
+2024/3/19,13.11,13.111,13,13.03,13.03,-1.96%,39659
+2024/3/20,12.96,13.12,12.96,13.12,13.12,0.69%,13709
+2024/3/21,13.2,13.35,13.2,13.32,13.32,1.52%,24144
+2024/3/22,13.27,13.3,13.15,13.24,13.24,-0.60%,11759
+2024/3/25,13.26,13.29,13.187,13.27,13.27,0.23%,7399
+2024/3/26,13.36,13.46,13.36,13.46,13.46,1.43%,61206
+2024/3/27,13.23,13.38,13.23,13.33,13.33,-0.97%,21188
+2024/3/28,13.39,13.52,13.38,13.49,13.49,1.20%,15846
+2024/4/1,13.64,13.66,13.55,13.55,13.55,0.44%,29844
+2024/4/2,13.5,13.51,13.41,13.46,13.46,-0.66%,30548
+2024/4/3,13.47,13.48,13.26,13.26,13.26,-1.49%,11373
+2024/4/4,13.3,13.41,13.3,13.36,13.36,0.75%,38914
+2024/4/5,13.29,13.33,13.12,13.15,13.15,-1.57%,53990
+2024/4/8,13.05,13.085,12.96,12.96,12.96,-1.44%,18840
+2024/4/9,12.89,13.04,12.89,12.91,12.91,-0.39%,9069
+2024/4/10,12.96,12.98,12.82,12.82,12.82,-0.70%,11284
+2024/4/11,12.71,12.74,12.5,12.59,12.59,-1.79%,24961
+2024/4/12,12.47,12.61,12.29,12.3,12.3,-2.30%,62102
+2024/4/15,12.43,12.43,12.14,12.14,12.14,-1.30%,15839
+2024/4/16,11.89,12.05,11.88,11.96,11.96,-1.48%,26006
+2024/4/17,11.9,11.92,11.79,11.839,11.839,-1.01%,27267
+2024/4/18,11.96,12.03,11.93,12,12,1.36%,45429
+2024/4/19,12,12.05,11.87,12.02,12.02,0.17%,29791
+2024/4/22,12.04,12.14,12.03,12.07,12.07,0.42%,41316
+2024/4/23,12.05,12.1,12.02,12.03,12.03,-0.33%,15138
+2024/4/24,12.07,12.12,12.011,12.05,12.05,0.17%,14202
+2024/4/25,12,12.02,11.7,11.79,11.79,-2.16%,19837
+2024/4/26,11.88,11.895,11.721,11.76,11.76,-0.25%,6124
+2024/4/29,11.86,12.09,11.86,12.09,12.09,2.81%,46617
+2024/4/30,12.6,12.6,11.88,11.92,11.92,-1.41%,23267
+2024/5/1,11.8,11.82,11.72,11.82,11.82,-0.84%,24989
+2024/5/2,11.78,11.88,11.76,11.88,11.88,0.51%,9383
+2024/5/3,11.86,11.94,11.85,11.9,11.9,0.17%,16936
+2024/5/6,11.9,11.97,11.85,11.97,11.97,0.59%,22625
+2024/5/7,12.01,12.17,12.01,12.13,12.13,1.34%,26729
+2024/5/8,12.52,12.52,11.99,12.07,12.07,-0.49%,32290
+2024/5/9,11.99,12.02,11.9,11.98,11.98,-0.75%,19910
+2024/5/10,11.98,11.98,11.83,11.87,11.87,-0.92%,10149
+2024/5/13,11.72,11.72,11.5,11.522,11.522,-2.93%,109497
+2024/5/14,11.48,11.66,11.48,11.65,11.65,1.11%,53234
+2024/5/15,11.65,11.65,11.5,11.54,11.54,-0.94%,23733
+2024/5/16,11.48,11.48,11.18,11.34,11.34,-1.73%,31920
+2024/5/17,11.27,11.31,11.22,11.23,11.23,-0.97%,37299
+2024/5/20,11.37,11.57,11.345,11.53,11.53,2.67%,61897
+2024/5/21,11.49,11.49,11.4,11.47,11.47,-0.52%,26564
+2024/5/22,11.34,11.37,11.27,11.28,11.28,-1.66%,17433
+2024/5/23,11.4,11.45,11.31,11.31,11.31,0.27%,18588
+2024/5/24,11.29,11.42,11.272,11.413,11.413,0.91%,61624
+2024/5/28,11.46,11.57,11.455,11.56,11.56,1.29%,39701
+2024/5/29,11.34,11.37,11.3,11.35,11.35,-1.82%,17025
+2024/5/30,11.28,11.33,11.24,11.26,11.26,-0.79%,15073
+2024/5/31,11.3,11.38,11.28,11.336,11.336,0.67%,35166
+2024/6/3,11.52,11.59,11.411,11.58,11.58,2.15%,58906
+2024/6/4,11.54,11.61,11.5,11.61,11.61,0.26%,27962
+2024/6/5,11.63,11.7,11.6,11.7,11.7,0.78%,46307
+2024/6/6,11.7,11.72,11.65,11.68,11.68,-0.17%,89854
+2024/6/7,11.6,11.6,11.45,11.524,11.524,-1.34%,23175
+2024/6/10,11.64,11.64,11.38,11.39,11.39,-1.16%,79730
+2024/6/11,11.52,11.52,11.44,11.47,11.47,0.70%,36010
+2024/6/12,11.45,11.66,11.45,11.564,11.564,0.82%,75642
+2024/6/13,11.6,11.83,11.6,11.8,11.8,2.04%,121144
+2024/6/14,11.73,11.797,11.67,11.75,11.75,-0.42%,74741
+2024/6/17,11.5,11.58,11.45,11.563,11.563,-1.59%,48882
+2024/6/18,11.61,11.66,11.52,11.57,11.57,0.06%,41234
+2024/6/20,11.76,11.785,11.53,11.57,11.57,0.00%,97273
+2024/6/21,11.65,11.65,11.57,11.62,11.62,0.43%,20883
+2024/6/24,11.78,11.9,11.76,11.885,11.885,2.28%,32968
+2024/6/25,11.8,11.84,11.669,11.803,11.803,-0.69%,25656
+2024/6/26,11.73,11.8,11.7,11.79,11.79,-0.11%,31807
+2024/6/27,12.01,12.155,12,12.12,12.12,2.80%,85000
+2024/6/28,12.2,12.21,12.03,12.2,12.2,0.66%,61088
+2024/7/1,12.18,12.222,12.16,12.21,12.21,0.08%,32662
+2024/7/2,12.09,12.32,12.09,12.31,12.31,0.82%,46369
+2024/7/3,12.31,12.35,12.25,12.285,12.285,-0.20%,26780
+2024/7/5,12.19,12.28,12.1,12.22,12.22,-0.53%,54254
+2024/7/8,12.15,12.23,12.09,12.217,12.217,-0.02%,33952
+2024/7/9,12.06,12.085,11.97,12.013,12.013,-1.67%,26197
+2024/7/10,12.09,12.22,12.06,12.07,12.07,0.47%,18539
+2024/7/11,11.98,12.09,11.87,11.889,11.889,-1.50%,31382
+2024/7/12,11.86,11.89,11.76,11.761,11.761,-1.08%,24826
+2024/7/15,11.91,12.03,11.8,12,12,2.03%,21187
+2024/7/16,11.99,12.015,11.92,11.996,11.996,-0.03%,15537
+2024/7/17,11.97,11.97,11.82,11.85,11.85,-1.22%,25626
+2024/7/18,11.75,11.8,11.61,11.671,11.671,-1.51%,32028
+2024/7/19,11.53,11.53,11.441,11.473,11.473,-1.70%,27621
+2024/7/22,11.33,11.335,11.261,11.31,11.31,-1.42%,52939
+2024/7/23,11.28,11.28,11.19,11.25,11.25,-0.53%,24577
+2024/7/24,11.21,11.21,11.051,11.07,11.07,-1.60%,24713
+2024/7/25,11.29,11.43,11.29,11.37,11.37,2.71%,26624
+2024/7/26,11.31,11.32,11.26,11.32,11.32,-0.44%,6735
+2024/7/29,11.53,11.589,11.51,11.56,11.56,2.12%,21970
+2024/7/30,11.61,11.66,11.509,11.66,11.66,0.87%,17000
+2024/7/31,11.6,11.66,11.54,11.66,11.66,0.00%,18349
+2024/8/1,11.45,11.461,11.31,11.39,11.39,-2.32%,25337
+2024/8/2,11.3,11.3,11.12,11.185,11.185,-1.80%,35143
+2024/8/5,11.13,11.23,11.09,11.105,11.105,-0.72%,29054
+2024/8/6,11.08,11.095,10.97,11.01,11.01,-0.86%,20410
+2024/8/7,10.99,11.19,10.99,11.09,11.09,0.73%,20542
+2024/8/8,11.37,11.465,11.314,11.32,11.32,2.07%,17197
+2024/8/9,11.44,11.5,11.24,11.4,11.4,0.71%,65579
+2024/8/12,11.33,11.35,11.285,11.31,11.31,-0.79%,17278
+2024/8/13,11.36,11.37,11.285,11.307,11.307,-0.03%,3735
+2024/8/14,11.17,11.17,11.09,11.12,11.12,-1.65%,33355
+2024/8/15,11.026,11.123,11.02,11.03,11.03,-0.81%,9157
+2024/8/16,11.07,11.33,11.07,11.187,11.187,1.42%,19981
+2024/8/19,11.14,11.199,11.14,11.179,11.179,-0.07%,14416
+2024/8/20,11.1,11.1,10.92,10.948,10.948,-2.07%,15069
+2024/8/21,10.94,10.989,10.91,10.98,10.98,0.29%,14004
+2024/8/22,11.127,11.14,11.03,11.04,11.04,0.55%,17366
+2024/8/23,11.21,11.32,11.21,11.302,11.302,2.37%,24142
+2024/8/26,11.57,11.706,11.55,11.63,11.63,2.90%,97795
+2024/8/27,11.76,11.99,11.76,11.99,11.99,3.10%,53842
+2024/8/28,11.94,11.94,11.73,11.926,11.926,-0.53%,56327
+2024/8/29,11.87,12.02,11.86,11.97,11.97,0.37%,33032
+2024/8/30,11.92,11.93,11.7,11.82,11.82,-1.25%,50945
+2024/9/3,11.84,11.94,11.79,11.82,11.82,0.00%,100313
+2024/9/4,11.799,11.799,11.64,11.747,11.747,-0.62%,29019
+2024/9/5,11.83,11.83,11.704,11.77,11.77,0.20%,36398
+2024/9/6,11.84,11.86,11.541,11.595,11.595,-1.49%,142644
+2024/9/9,11.55,11.55,11.4,11.48,11.48,-0.99%,10528
+2024/9/10,11.43,11.44,11.32,11.32,11.32,-1.39%,12521
+2024/9/11,11.5,11.501,11.381,11.501,11.501,1.60%,15498
+2024/9/12,11.57,11.72,11.57,11.67,11.67,1.47%,28978
+2024/9/13,11.8,11.837,11.64,11.649,11.649,-0.18%,12333
+2024/9/16,11.8,11.883,11.705,11.83,11.83,1.55%,39544
+2024/9/17,11.92,12.225,11.89,12.21,12.21,3.21%,105209
+2024/9/18,12.42,12.79,12.41,12.7,12.7,4.01%,156534
+2024/9/19,12.81,13,12.78,13,13,2.36%,95349
+2024/9/20,13.1,13.27,13.01,13.18,13.18,1.38%,136768
+2024/9/23,13.35,13.35,13.09,13.15,13.15,-0.23%,45950
+2024/9/24,13.5,13.5,13.34,13.425,13.425,2.09%,57785
+2024/9/25,13.42,13.58,13.41,13.566,13.566,1.05%,61833
+2024/9/26,13.6,13.6,13.48,13.49,13.49,-0.56%,30672
+2024/9/27,13.26,13.339,13.12,13.26,13.26,-1.70%,153766
+2024/9/30,13.05,13.215,13.03,13.215,13.215,-0.34%,27348
+2024/10/1,13.5,13.5,13.17,13.313,13.313,0.74%,10101
+2024/10/2,13.5,13.5,13.06,13.14,13.14,-1.30%,68157
+2024/10/3,13.3,13.4,13.3,13.39,13.39,1.90%,15342
+2024/10/4,13.39,13.39,13.15,13.24,13.24,-1.12%,45980
+2024/10/7,13.09,13.12,12.94,13.03,13.03,-1.59%,34650
+2024/10/8,13.15,13.15,12.961,13.063,13.063,0.25%,8116
+2024/10/9,12.82,12.88,12.7,12.82,12.82,-1.86%,58667
+2024/10/10,12.82,12.97,12.81,12.87,12.87,0.39%,37047
+2024/10/11,13.73,13.73,12.7,12.82,12.82,-0.39%,102568
+2024/10/14,12.75,12.91,12.74,12.88,12.88,0.47%,31595
+2024/10/15,12.9,13.04,12.876,13.04,13.04,1.24%,42446
+2024/10/16,12.95,12.95,12.72,12.72,12.72,-2.45%,70040
+2024/10/17,12.85,12.87,12.62,12.78,12.78,0.47%,119209
+2024/10/18,12.88,12.93,12.75,12.78,12.78,0.00%,36374
+2024/10/21,12.74,12.83,12.56,12.675,12.675,-0.82%,68318
+2024/10/22,12.78,12.78,12.616,12.66,12.66,-0.12%,59265
+2024/10/23,12.74,12.92,12.74,12.9,12.9,1.90%,72261
+2024/10/24,12.86,12.86,12.77,12.82,12.82,-0.62%,43972
+2024/10/25,12.92,12.92,12.75,12.781,12.781,-0.30%,14352
+2024/10/28,12.78,12.79,12.59,12.76,12.76,-0.16%,81368
+2024/10/29,12.77,12.81,12.71,12.8,12.8,0.31%,54215
+2024/10/30,12.751,12.89,12.745,12.88,12.88,0.63%,69450
+2024/10/31,13.01,13.14,12.972,13.13,13.13,1.94%,112730
+2024/11/1,13.05,13.089,12.74,12.82,12.82,-2.36%,121808
+2024/11/4,12.6,12.759,12.6,12.75,12.75,-0.55%,181267
+2024/11/5,12.61,12.75,12.6,12.73,12.73,-0.16%,80479
+2024/11/6,12.66,12.84,12.55,12.84,12.84,0.86%,89520
+2024/11/7,12.99,12.99,12.902,12.99,12.99,1.17%,47274
+2024/11/8,13.17,13.17,12.78,12.83,12.83,-1.23%,64390
+2024/11/11,12.52,12.569,12.44,12.51,12.51,-2.49%,64223
+2024/11/12,12.48,12.65,12.47,12.57,12.57,0.48%,146801
+2024/11/13,12.47,12.48,12.3,12.39,12.39,-1.43%,318138
+2024/11/14,12.53,12.718,12.53,12.61,12.61,1.78%,33726
+2024/11/15,12.625,12.782,12.625,12.63,12.63,0.16%,64301
+2024/11/18,12.9,12.985,12.76,12.96,12.96,2.61%,47085
+2024/11/19,12.93,12.94,12.81,12.897,12.897,-0.49%,39244
+2024/11/20,12.87,12.87,12.678,12.74,12.74,-1.22%,13800
+2024/11/21,12.575,12.65,12.55,12.618,12.618,-0.96%,37815
+2024/11/22,12.52,12.75,12.52,12.61,12.61,-0.06%,78516
+2024/11/25,12.61,12.64,12.56,12.6,12.6,-0.08%,15824
+2024/11/26,12.74,12.83,12.71,12.83,12.83,1.83%,40890
+2024/11/27,12.86,12.86,12.749,12.81,12.81,-0.16%,12074
+2024/11/29,12.39,12.51,12.34,12.51,12.51,-2.34%,20544
+2024/12/2,12.66,12.66,12.28,12.5,12.5,-0.08%,37099
+2024/12/3,12.6,12.64,12.531,12.55,12.55,0.40%,157786
+2024/12/4,12.55,12.55,12.475,12.5,12.5,-0.40%,102909
+2024/12/5,12.49,12.549,12.31,12.51,12.51,0.08%,37180
+2024/12/6,12.49,12.73,12.49,12.7,12.7,1.52%,32937
+2024/12/9,12.67,12.67,12.48,12.56,12.56,-1.10%,49620
+2024/12/10,12.47,12.47,12.32,12.38,12.38,-1.43%,30915
+2024/12/11,12.44,12.5,12.4,12.47,12.47,0.73%,32537
+2024/12/12,12.36,12.39,12.27,12.34,12.34,-1.04%,18244
+2024/12/13,12.28,12.28,12.14,12.17,12.17,-1.38%,53917
+2024/12/16,12.08,12.14,12.03,12.105,12.105,-0.53%,24103
+2024/12/17,11.88,11.88,11.702,11.77,11.77,-2.77%,140445
+2024/12/18,11.71,11.71,11.577,11.577,11.577,-1.64%,132049
+2024/12/19,11.58,11.6,11.47,11.534,11.534,-0.37%,96723
+2024/12/20,11.5,11.54,11.465,11.485,11.485,-0.42%,29805
+2024/12/23,11.57,11.57,11.48,11.513,11.513,0.24%,23740
+2024/12/24,11.46,11.64,11.46,11.54,11.54,0.23%,17099
+2024/12/26,11.5,11.5,11.4,11.41,11.41,-1.13%,13582
+2024/12/27,11.44,11.468,11.39,11.44,11.44,0.26%,11171
+2024/12/30,11.55,11.55,11.35,11.376,11.376,-0.56%,15338
+2024/12/31,11.37,11.461,11.37,11.43,11.43,0.47%,10891
+2025/1/2,11.6,11.75,11.6,11.67,11.67,2.10%,56248
+2025/1/3,11.699,11.699,11.57,11.65,11.65,-0.17%,11008
+2025/1/6,11.62,11.62,11.48,11.5,11.5,-1.29%,26333
+2025/1/7,11.59,11.7,11.57,11.581,11.581,0.70%,22409
+2025/1/8,11.58,11.58,11.464,11.482,11.482,-0.85%,5386
+2025/1/10,11.54,11.587,11.442,11.569,11.569,0.76%,16927
+2025/1/13,11.65,11.65,11.39,11.499,11.499,-0.61%,36437
+2025/1/14,11.2,11.23,11.16,11.19,11.19,-2.69%,16995
+2025/1/15,11.3,11.3,11,11.075,11.075,-1.03%,150062
+2025/1/16,11.2,11.25,11.082,11.09,11.09,0.14%,21909
+2025/1/17,11.06,11.06,10.96,10.99,10.99,-0.90%,67496
+2025/1/21,10.88,10.89,10.77,10.855,10.855,-1.23%,80969
+2025/1/22,10.87,11.08,10.87,11.025,11.025,1.57%,26867
+2025/1/23,11.3,11.3,11.09,11.165,11.165,1.27%,37765
+2025/1/24,11.25,11.34,11.25,11.32,11.32,1.39%,25588
+2025/1/27,11.34,11.48,11.34,11.38,11.38,0.53%,26805
+2025/1/28,11.48,11.51,11.38,11.455,11.455,0.66%,35369
+2025/1/29,11.4,11.58,11.4,11.515,11.515,0.52%,15554
+2025/1/30,11.53,11.58,11.52,11.54,11.54,0.22%,34584
+2025/1/31,11.38,11.517,11.375,11.483,11.483,-0.49%,13528
+2025/2/3,11.42,11.51,11.405,11.447,11.447,-0.31%,20996
+2025/2/4,11.474,11.67,11.474,11.634,11.634,1.63%,58896
+2025/2/5,11.6,11.63,11.565,11.619,11.619,-0.13%,27253
+2025/2/6,11.71,11.71,11.55,11.554,11.554,-0.56%,28400
+2025/2/7,11.54,11.568,11.42,11.423,11.423,-1.13%,17681
+2025/2/10,11.53,11.62,11.51,11.55,11.55,1.11%,71891
+2025/2/11,11.71,11.76,11.67,11.75,11.75,1.73%,33334
+2025/2/12,11.75,11.8,11.73,11.75,11.75,0.00%,36050
+2025/2/13,11.78,12.07,11.78,12.03,12.03,2.38%,52825
+2025/2/14,12.25,12.26,12.19,12.24,12.24,1.75%,215300
+2025/2/18,12.29,12.3,12.22,12.24,12.24,0.00%,72113
+2025/2/19,12.14,12.425,12.14,12.39,12.39,1.23%,56472
+2025/2/20,12.52,12.6,12.51,12.588,12.588,1.60%,54292
+2025/2/21,12.59,12.705,12.59,12.675,12.675,0.69%,35859
+2025/2/24,12.74,12.745,12.5,12.51,12.51,-1.30%,60671
+2025/2/25,12.51,12.76,12.51,12.736,12.736,1.81%,24744
+2025/2/26,12.72,12.72,12.5,12.54,12.54,-1.54%,13948
+2025/2/27,12.2,12.285,12.07,12.15,12.15,-3.11%,93953
+2025/2/28,11.88,11.971,11.83,11.84,11.84,-2.55%,67409
+2025/3/3,11.61,11.84,11.58,11.721,11.721,-1.01%,96272
+2025/3/4,11.56,11.63,11.54,11.62,11.62,-0.86%,83221
+2025/3/5,11.68,11.72,11.65,11.7,11.7,0.69%,51146
+2025/3/6,11.64,11.7,11.495,11.68,11.68,-0.17%,35635
+2025/3/7,11.78,11.82,11.7,11.76,11.76,0.68%,33904
+2025/3/10,12.09,12.17,12.08,12.14,12.14,3.23%,34826
+2025/3/11,12.16,12.16,11.96,11.989,11.989,-1.24%,11569
+2025/3/12,12.14,12.28,12.111,12.141,12.141,1.27%,21157
+2025/3/13,12.7,12.7,12.22,12.349,12.349,1.71%,6221
+2025/3/14,12.4,12.4,12.15,12.353,12.353,0.03%,67280
+2025/3/17,12.68,12.717,12.56,12.7,12.7,2.81%,56101
+2025/3/18,12.46,12.83,12.46,12.745,12.745,0.35%,88365
+2025/3/19,12.76,12.76,12.49,12.49,12.49,-2.00%,39592
+2025/3/20,12.72,12.81,12.72,12.75,12.75,2.08%,37547
+2025/3/21,12.83,12.83,12.555,12.61,12.61,-1.10%,29550
+2025/3/24,12.54,12.54,12.38,12.4,12.4,-1.67%,29317
+2025/3/25,12.4,12.57,12.4,12.55,12.55,1.21%,90775
+2025/3/26,12.39,12.59,12.39,12.46,12.46,-0.72%,17524
+2025/3/27,12.29,12.33,12.22,12.31,12.31,-1.20%,19022
+2025/3/28,12.228,12.36,12.228,12.32,12.32,0.08%,2426
+2025/3/31,12.36,12.45,12.206,12.21,12.21,-0.89%,21526
+2025/4/1,12.37,12.56,12.35,12.531,12.531,2.63%,32428
+2025/4/2,12.5,12.7,12.5,12.68,12.68,1.19%,40621
+2025/4/3,12.4,12.49,12.37,12.37,12.37,-2.44%,46579
+2025/4/4,12.24,12.35,12.18,12.24,12.24,-1.05%,52791
+2025/4/7,12.17,12.3,12.06,12.1,12.1,-1.14%,82821
+2025/4/8,12.17,12.197,11.84,11.84,11.84,-2.15%,76978
+2025/4/9,11.78,11.8,11.6,11.7,11.7,-1.18%,222108
+2025/4/10,11.83,11.855,11.68,11.68,11.68,-0.17%,8331
+2025/4/11,11.76,11.76,11.65,11.65,11.65,-0.26%,32215
+2025/4/14,11.66,11.72,11.56,11.59,11.59,-0.52%,7882
+2025/4/15,11.479,11.495,11.41,11.41,11.41,-1.55%,19529
\ No newline at end of file
diff --git a/PanelTS/ETF/CCRV.csv b/PanelTS/ETF/CCRV.csv
new file mode 100644
index 0000000000000000000000000000000000000000..6664f1f791e31bb12638118799cff1df62f2ea6c
--- /dev/null
+++ b/PanelTS/ETF/CCRV.csv
@@ -0,0 +1,1159 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2020/9/4,19.81,19.811,19.81,19.811,10.435,0.01%,100
+2020/9/8,19.628,19.628,19.628,19.628,10.339,-0.92%,100
+2020/9/9,19.709,19.709,19.67,19.701,10.377,0.37%,300
+2020/9/10,19.522,19.522,19.522,19.522,10.283,-0.91%,300
+2020/9/11,19.655,19.655,19.655,19.655,10.353,0.68%,0
+2020/9/14,19.72,19.72,19.72,19.72,10.387,0.33%,0
+2020/9/15,19.73,19.73,19.73,19.73,10.392,0.05%,20
+2020/9/16,19.907,19.907,19.907,19.907,10.486,0.90%,20
+2020/9/17,20.04,20.04,20.04,20.04,10.556,0.67%,41
+2020/9/18,20.175,20.175,20.175,20.175,10.627,0.67%,1
+2020/9/21,19.685,19.685,19.685,19.685,10.369,-2.43%,13
+2020/9/22,19.685,19.685,19.685,19.685,10.369,0.00%,13
+2020/9/23,19.32,19.332,19.32,19.332,10.183,-1.79%,100
+2020/9/24,19.409,19.409,19.409,19.409,10.223,0.40%,1
+2020/9/25,19.42,19.42,19.42,19.42,10.229,0.06%,2
+2020/9/28,19.521,19.521,19.521,19.521,10.282,0.52%,25
+2020/9/29,19.495,19.495,19.495,19.495,10.268,-0.13%,60
+2020/9/30,19.677,19.677,19.677,19.677,10.365,0.93%,60
+2020/10/1,19.426,19.426,19.426,19.426,10.232,-1.28%,0
+2020/10/2,19.5,19.5,19.5,19.5,10.271,0.38%,45
+2020/10/5,19.74,19.74,19.711,19.711,10.382,1.08%,230
+2020/10/6,19.73,19.73,19.685,19.685,10.369,-0.13%,220
+2020/10/7,19.841,19.841,19.841,19.841,10.451,0.79%,220
+2020/10/8,19.849,19.849,19.825,19.825,10.442,-0.08%,220
+2020/10/9,20.005,20.005,20.005,20.005,10.537,0.91%,1
+2020/10/12,19.887,19.887,19.887,19.887,10.475,-0.59%,1
+2020/10/13,19.827,19.827,19.827,19.827,10.444,-0.30%,0
+2020/10/14,19.935,19.935,19.935,19.935,10.501,0.54%,0
+2020/10/15,19.99,19.99,19.99,19.99,10.529,0.28%,0
+2020/10/16,19.91,19.91,19.91,19.91,10.487,-0.40%,0
+2020/10/19,19.974,19.974,19.974,19.974,10.521,0.32%,0
+2020/10/20,20.17,20.17,20.17,20.17,10.624,0.98%,50
+2020/10/21,20.215,20.215,20.215,20.215,10.648,0.22%,50
+2020/10/22,20.11,20.11,20.11,20.11,10.593,-0.52%,0
+2020/10/23,20.069,20.069,20.069,20.069,10.571,-0.20%,0
+2020/10/26,19.875,19.875,19.875,19.875,10.469,-0.97%,0
+2020/10/27,19.912,19.912,19.912,19.912,10.488,0.19%,0
+2020/10/28,19.579,19.579,19.579,19.579,10.313,-1.67%,0
+2020/10/29,19.463,19.463,19.463,19.463,10.252,-0.59%,0
+2020/10/30,19.46,19.46,19.46,19.46,10.25,-0.02%,0
+2020/11/2,19.5,19.665,19.5,19.665,10.358,1.05%,212
+2020/11/3,19.729,19.729,19.729,19.729,10.392,0.33%,212
+2020/11/4,19.847,19.847,19.847,19.847,10.454,0.60%,0
+2020/11/5,20.005,20.005,20.005,20.005,10.537,0.80%,0
+2020/11/6,20.075,20.075,20.075,20.075,10.574,0.35%,0
+2020/11/9,20.048,20.048,20.048,20.048,10.56,-0.13%,0
+2020/11/10,20.158,20.158,20.158,20.158,10.618,0.55%,0
+2020/11/11,20.011,20.011,20.011,20.011,10.54,-0.73%,180
+2020/11/12,19.956,19.956,19.956,19.956,10.511,-0.27%,90
+2020/11/13,20.085,20.085,20.085,20.085,10.579,0.65%,90
+2020/11/16,20.311,20.311,20.311,20.311,10.698,1.13%,1
+2020/11/17,20.234,20.234,20.234,20.234,10.658,-0.38%,1
+2020/11/18,20.31,20.31,20.232,20.232,10.657,-0.01%,862
+2020/11/19,20.211,20.211,20.211,20.211,10.646,-0.10%,862
+2020/11/20,20.3,20.3,20.3,20.3,10.693,0.44%,24
+2020/11/23,20.223,20.223,20.223,20.223,10.652,-0.38%,34
+2020/11/24,20.355,20.355,20.355,20.355,10.722,0.65%,76
+2020/11/25,20.31,20.31,20.23,20.23,10.656,-0.61%,1318
+2020/11/27,20.321,20.321,20.321,20.321,10.704,0.45%,1318
+2020/11/30,20.145,20.145,20.145,20.145,10.611,-0.87%,0
+2020/12/1,20.27,20.27,20.27,20.27,10.677,0.62%,5
+2020/12/2,20.25,20.327,20.25,20.31,10.698,0.20%,1398
+2020/12/3,20.32,20.35,20.308,20.35,10.719,0.20%,1741
+2020/12/4,20.375,20.375,20.326,20.326,10.706,-0.12%,105
+2020/12/7,20.435,20.435,20.435,20.435,10.764,0.54%,0
+2020/12/8,20.37,20.37,20.345,20.345,10.716,-0.44%,589
+2020/12/9,20.41,20.41,20.41,20.41,10.751,0.32%,589
+2020/12/10,20.635,20.635,20.635,20.635,10.869,1.10%,0
+2020/12/11,20.66,20.69,20.65,20.69,10.898,0.27%,1400
+2020/12/14,20.67,20.703,20.67,20.703,10.905,0.06%,181
+2020/12/15,20.78,20.795,20.765,20.795,10.953,0.44%,14114
+2020/12/16,20.879,20.879,20.86,20.86,10.988,0.31%,228
+2020/12/17,21.085,21.085,21.085,21.085,11.106,1.08%,228
+2020/12/18,21.189,21.189,21.173,21.173,11.152,0.42%,362
+2020/12/21,20.927,21.018,20.921,21.018,11.071,-0.73%,10770
+2020/12/22,20.919,20.919,20.875,20.875,10.996,-0.68%,329
+2020/12/23,21.08,21.08,21.08,21.08,11.104,0.98%,69
+2020/12/24,21.143,21.143,21.143,21.143,11.136,0.30%,4
+2020/12/28,21.2,21.2,21.2,21.2,11.167,0.27%,22
+2020/12/29,21.16,21.16,21.16,21.16,11.146,-0.19%,132
+2020/12/30,21.22,21.22,21.22,21.22,11.177,0.28%,25
+2020/12/31,21.27,21.27,21.27,21.27,11.204,0.24%,221
+2021/1/4,21.31,21.31,21.255,21.255,11.196,-0.07%,13320
+2021/1/5,21.69,21.82,21.69,21.74,11.451,2.28%,21387
+2021/1/6,21.69,21.779,21.69,21.779,11.472,0.18%,301
+2021/1/7,21.805,21.805,21.805,21.805,11.485,0.12%,236
+2021/1/8,21.78,21.92,21.78,21.92,11.546,0.53%,1076
+2021/1/11,21.61,21.615,21.61,21.615,11.385,-1.39%,1630
+2021/1/12,21.78,22,21.745,22,11.588,1.78%,536
+2021/1/13,21.916,21.916,21.916,21.916,11.544,-0.38%,234
+2021/1/14,21.955,22.13,21.955,22.13,11.657,0.98%,558
+2021/1/15,22.04,22.04,21.9,21.94,11.557,-0.86%,2597
+2021/1/19,22.17,22.17,21.97,22.01,11.593,0.32%,1068
+2021/1/20,21.96,21.96,21.96,21.96,11.567,-0.23%,117
+2021/1/21,21.96,21.96,21.96,21.96,11.567,0.00%,192
+2021/1/22,21.83,21.83,21.63,21.63,11.393,-1.50%,576
+2021/1/25,21.6,21.745,21.6,21.745,11.454,0.53%,2980
+2021/1/26,21.85,21.86,21.8,21.83,11.499,0.39%,6874
+2021/1/27,21.75,21.75,21.675,21.675,11.417,-0.71%,279
+2021/1/28,21.69,21.69,21.585,21.585,11.369,-0.42%,15617
+2021/1/29,21.719,21.72,21.626,21.626,11.391,0.19%,2306
+2021/2/1,21.83,21.83,21.74,21.825,11.496,0.92%,4041
+2021/2/2,21.85,21.85,21.825,21.825,11.496,0.00%,7258
+2021/2/3,21.849,21.98,21.849,21.974,11.575,0.68%,4621
+2021/2/4,21.9,21.96,21.85,21.96,11.567,-0.06%,3203
+2021/2/5,22.11,22.19,22.11,22.19,11.688,1.05%,4610
+2021/2/8,22.26,22.39,22.26,22.37,11.783,0.81%,10829
+2021/2/9,22.539,22.539,22.469,22.485,11.844,0.51%,6571
+2021/2/10,22.469,22.499,22.469,22.475,11.838,-0.04%,1336
+2021/2/11,22.52,22.52,22.39,22.408,11.803,-0.30%,848
+2021/2/12,22.5,22.56,22.47,22.546,11.876,0.62%,925
+2021/2/16,22.63,22.77,22.6,22.77,11.994,0.99%,1855
+2021/2/17,22.64,22.715,22.64,22.715,11.965,-0.24%,468
+2021/2/18,22.87,22.88,22.76,22.78,11.999,0.29%,7512
+2021/2/19,22.93,22.93,22.865,22.865,12.044,0.37%,2837
+2021/2/22,23.355,23.355,23.355,23.355,12.302,2.14%,330
+2021/2/23,23.29,23.471,23.25,23.471,12.363,0.50%,3237
+2021/2/24,23.64,23.83,23.639,23.83,12.552,1.53%,5345
+2021/2/25,23.79,23.79,23.55,23.56,12.41,-1.13%,5784
+2021/2/26,23.29,23.29,23.07,23.091,12.163,-1.99%,2235
+2021/3/1,23.18,23.18,22.906,22.906,12.065,-0.80%,437
+2021/3/2,23.02,23.17,22.99,23.065,12.149,0.69%,3124
+2021/3/3,22.96,23.12,22.95,23.05,12.141,-0.07%,4059
+2021/3/4,23.08,23.3,23.08,23.22,12.231,0.74%,16511
+2021/3/5,23.77,23.9,23.62,23.9,12.589,2.93%,28955
+2021/3/8,23.76,23.76,23.63,23.675,12.47,-0.94%,3382
+2021/3/9,23.61,23.635,23.535,23.535,12.397,-0.59%,25792
+2021/3/10,23.59,23.595,23.44,23.595,12.428,0.25%,1118
+2021/3/11,23.68,24.03,23.68,23.96,12.621,1.55%,37453
+2021/3/12,23.91,23.94,23.91,23.94,12.61,-0.08%,1440
+2021/3/15,23.79,23.792,23.57,23.792,12.532,-0.62%,31731
+2021/3/16,23.7,23.705,23.67,23.692,12.479,-0.42%,1110
+2021/3/17,23.678,23.678,23.678,23.678,12.472,-0.06%,286
+2021/3/18,23.2,23.2,22.68,22.68,11.946,-4.21%,3439
+2021/3/19,22.77,23.03,22.77,23.02,12.125,1.50%,2669
+2021/3/22,23.04,23.04,23.03,23.032,12.132,0.05%,499
+2021/3/23,22.63,22.74,22.48,22.48,11.841,-2.40%,3429
+2021/3/24,22.87,22.96,22.78,22.96,12.094,2.14%,1039
+2021/3/25,22.71,22.71,22.43,22.51,11.857,-1.96%,1963
+2021/3/26,22.92,22.952,22.92,22.952,12.089,1.96%,281
+2021/3/29,22.79,22.975,22.79,22.975,12.102,0.10%,594
+2021/3/30,22.65,22.65,22.65,22.65,11.931,-1.41%,525
+2021/3/31,22.75,23.09,22.75,22.853,12.037,0.90%,1398
+2021/4/1,23.03,23.201,23.03,23.201,12.22,1.52%,1305
+2021/4/5,22.89,23.06,22.89,23.03,12.131,-0.74%,467
+2021/4/6,23.05,23.05,23.04,23.042,12.137,0.05%,1301
+2021/4/7,23.122,23.122,23.122,23.122,12.179,0.35%,66
+2021/4/8,23.26,23.261,23.26,23.261,12.252,0.60%,1148
+2021/4/9,23.19,23.225,23.18,23.225,12.234,-0.15%,2133
+2021/4/12,23.105,23.105,23.105,23.105,12.17,-0.52%,215
+2021/4/13,23.235,23.235,23.235,23.235,12.239,0.56%,279
+2021/4/14,23.56,23.79,23.56,23.665,12.465,1.85%,1648
+2021/4/15,23.85,23.852,23.85,23.852,12.563,0.79%,320
+2021/4/16,23.84,23.84,23.82,23.82,12.547,-0.13%,614
+2021/4/19,23.85,23.96,23.85,23.91,12.594,0.38%,1321
+2021/4/20,24.08,24.08,23.861,23.925,12.602,0.06%,890
+2021/4/21,23.93,23.931,23.93,23.931,12.605,0.03%,329
+2021/4/22,24.065,24.075,24.065,24.075,12.681,0.60%,258
+2021/4/23,24.17,24.22,24.17,24.22,12.757,0.60%,390
+2021/4/26,24.43,24.43,24.43,24.43,12.868,0.87%,444
+2021/4/27,24.512,24.56,24.512,24.56,12.937,0.53%,331
+2021/4/28,24.565,24.565,24.565,24.565,12.939,0.02%,231
+2021/4/29,24.6,24.65,24.6,24.65,12.984,0.35%,1536
+2021/4/30,24.557,24.557,24.557,24.557,12.935,-0.38%,152
+2021/5/3,24.876,24.876,24.876,24.876,13.103,1.30%,383
+2021/5/4,25.13,25.174,25.107,25.174,13.26,1.20%,612
+2021/5/5,25.368,25.375,25.341,25.375,13.366,0.80%,536
+2021/5/6,25.61,25.699,25.59,25.696,13.535,1.27%,3395
+2021/5/7,25.95,25.96,25.68,25.96,13.674,1.03%,8150
+2021/5/10,26.17,26.17,25.607,25.607,13.488,-1.36%,7646
+2021/5/11,25.68,25.93,25.68,25.93,13.658,1.26%,1627
+2021/5/12,25.89,26.04,25.731,25.731,13.553,-0.77%,11832
+2021/5/13,25.311,25.319,24.98,24.98,13.158,-2.92%,4056
+2021/5/14,25.17,25.17,25.06,25.075,13.208,0.38%,4684
+2021/5/17,25.27,25.27,25.11,25.23,13.289,0.62%,8394
+2021/5/18,25.38,25.38,25.14,25.198,13.272,-0.13%,1746
+2021/5/19,24.7,24.7,24.33,24.594,12.955,-2.40%,4781
+2021/5/20,24.6,24.6,24.395,24.395,12.85,-0.81%,2812
+2021/5/21,24.56,24.56,24.47,24.56,12.937,0.68%,35842
+2021/5/24,24.47,24.79,24.47,24.79,13.058,0.94%,52808
+2021/5/25,24.82,24.82,24.57,24.573,12.943,-0.88%,2329
+2021/5/26,24.41,24.7,24.41,24.675,12.997,0.42%,2238
+2021/5/27,25.19,25.23,25.19,25.23,13.289,2.25%,1774
+2021/5/28,25.27,25.27,25.14,25.14,13.242,-0.36%,2209
+2021/6/1,25.77,25.93,25.61,25.665,13.519,2.09%,3336
+2021/6/2,25.74,25.74,25.59,25.73,13.553,0.25%,850
+2021/6/3,25.8,25.8,25.39,25.53,13.447,-0.78%,8470
+2021/6/4,25.835,25.835,25.835,25.835,13.608,1.19%,309
+2021/6/7,25.87,25.88,25.845,25.845,13.613,0.04%,4717
+2021/6/8,25.64,26.09,25.64,26.09,13.742,0.95%,6503
+2021/6/9,26.07,26.07,25.97,25.97,13.679,-0.46%,497
+2021/6/10,26.06,26.12,26.06,26.085,13.74,0.44%,1450
+2021/6/11,25.995,25.995,25.995,25.995,13.692,-0.35%,154
+2021/6/14,25.79,25.82,25.79,25.807,13.594,-0.72%,3253
+2021/6/15,25.69,25.696,25.613,25.69,13.532,-0.45%,2885
+2021/6/16,25.65,25.65,25.28,25.28,13.316,-1.60%,1453
+2021/6/17,25.24,25.24,24.744,24.76,13.042,-2.06%,1139
+2021/6/18,25.049,25.065,25.045,25.045,13.192,1.15%,409
+2021/6/21,25.27,25.27,25.23,25.235,13.292,0.76%,2632
+2021/6/22,25.276,25.276,25.239,25.239,13.294,0.02%,1117
+2021/6/23,25.45,25.45,25.4,25.4,13.379,0.64%,9298
+2021/6/24,25.28,25.37,25.28,25.35,13.353,-0.20%,1744
+2021/6/25,25.33,25.33,25.23,25.263,13.307,-0.34%,1166
+2021/6/28,25.22,25.28,25.2,25.265,13.308,0.01%,8561
+2021/6/29,25.311,25.311,25.22,25.3,13.326,0.14%,1825
+2021/6/30,25.69,25.69,25.63,25.63,13.5,1.30%,1561
+2021/7/1,25.76,25.76,25.699,25.699,13.536,0.27%,497
+2021/7/2,25.77,25.885,25.77,25.885,13.634,0.72%,703
+2021/7/6,26.49,26.49,25.28,25.3,13.326,-2.26%,2422
+2021/7/7,25.34,25.34,24.88,25.06,13.2,-0.95%,1911
+2021/7/8,24.92,25.065,24.92,25.065,13.203,0.02%,389
+2021/7/9,25.32,25.65,25.297,25.34,13.347,1.10%,39327
+2021/7/12,25.21,25.42,25.199,25.42,13.39,0.32%,2522
+2021/7/13,25.8,25.8,25.8,25.8,13.59,1.49%,237
+2021/7/14,25.82,25.82,25.44,25.44,13.4,-1.40%,6662
+2021/7/15,25.35,25.4,25.276,25.276,13.314,-0.64%,6759
+2021/7/16,25.265,25.265,25.265,25.265,13.308,-0.04%,104
+2021/7/19,24.46,24.46,24.112,24.171,12.732,-4.33%,1553
+2021/7/20,24.15,24.55,24.15,24.55,12.931,1.57%,31410
+2021/7/21,24.82,25.095,24.82,25.095,13.218,2.22%,362
+2021/7/22,25.356,25.356,25.335,25.335,13.345,0.96%,588
+2021/7/23,25.388,25.44,25.388,25.44,13.4,0.41%,798
+2021/7/26,25.48,25.575,25.34,25.575,13.471,0.53%,1513
+2021/7/27,25.435,25.456,25.435,25.456,13.409,-0.47%,651
+2021/7/28,25.565,25.565,25.565,25.565,13.466,0.43%,20
+2021/7/29,25.9,25.974,25.78,25.974,13.681,1.60%,1316
+2021/7/30,25.88,25.9,25.859,25.859,13.621,-0.44%,1232
+2021/8/2,25.89,25.89,25.51,25.64,13.505,-0.85%,642
+2021/8/3,25.28,25.456,25.28,25.456,13.408,-0.72%,766
+2021/8/4,25.01,25.03,25.007,25.007,13.172,-1.76%,939
+2021/8/5,25.21,25.39,25.21,25.297,13.324,1.16%,1258
+2021/8/6,25.25,25.25,25.068,25.068,13.204,-0.91%,282
+2021/8/9,24.638,24.638,24.638,24.638,12.978,-1.72%,176
+2021/8/10,24.95,24.97,24.95,24.97,13.153,1.35%,536
+2021/8/11,25.267,25.267,25.267,25.267,13.309,1.19%,197
+2021/8/12,25.23,25.28,25.23,25.28,13.316,0.05%,602
+2021/8/13,25.26,25.36,25.145,25.145,13.245,-0.53%,8658
+2021/8/16,25.08,25.08,25.08,25.08,13.21,-0.26%,99
+2021/8/17,24.939,24.94,24.92,24.925,13.129,-0.62%,4062
+2021/8/18,24.654,24.654,24.654,24.654,12.986,-1.09%,32
+2021/8/19,24.41,24.42,24.238,24.364,12.833,-1.18%,3340
+2021/8/20,24,24,24,24,12.642,-1.49%,86
+2021/8/23,24.65,24.83,24.65,24.776,13.05,3.23%,2494
+2021/8/24,25.229,25.245,25.229,25.245,13.297,1.89%,629
+2021/8/25,25.33,25.435,25.33,25.435,13.397,0.75%,613
+2021/8/26,25.332,25.332,25.293,25.293,13.323,-0.56%,127
+2021/8/27,25.642,25.642,25.642,25.642,13.506,1.38%,149
+2021/8/30,25.63,25.814,25.63,25.765,13.571,0.48%,1986
+2021/8/31,25.789,25.789,25.73,25.73,13.553,-0.14%,512
+2021/9/1,25.489,25.641,25.47,25.641,13.506,-0.35%,662
+2021/9/2,25.81,25.81,25.81,25.81,13.595,0.66%,320
+2021/9/3,26.05,26.37,26.05,26.32,13.863,1.98%,2323
+2021/9/7,26.07,26.07,25.653,25.699,13.537,-2.36%,4641
+2021/9/8,25.85,25.85,25.85,25.85,13.616,0.59%,414
+2021/9/9,25.63,25.63,25.62,25.62,13.495,-0.89%,800
+2021/9/10,26.11,26.11,26.03,26.06,13.727,1.72%,1654
+2021/9/13,26.19,26.19,26.15,26.169,13.784,0.42%,892
+2021/9/14,26.06,26.06,26.06,26.06,13.727,-0.42%,218
+2021/9/15,26.55,26.55,26.55,26.55,13.985,1.88%,90
+2021/9/16,26.44,26.58,26.29,26.58,14.001,0.11%,3486
+2021/9/17,26.48,26.48,26.307,26.307,13.857,-1.03%,446
+2021/9/20,26.06,26.06,25.891,25.962,13.675,-1.31%,2772
+2021/9/21,25.935,25.935,25.935,25.935,13.661,-0.10%,139
+2021/9/22,26.34,26.427,26.34,26.427,13.92,1.90%,917
+2021/9/23,26.58,26.795,26.58,26.795,14.114,1.39%,10408
+2021/9/24,26.89,26.96,26.89,26.935,14.187,0.52%,2305
+2021/9/27,27.14,27.22,27.14,27.168,14.31,0.87%,2675
+2021/9/28,27.16,27.16,26.91,26.955,14.198,-0.78%,1299
+2021/9/29,26.96,27.085,26.89,26.933,14.186,-0.08%,13186
+2021/9/30,27.027,27.027,27.027,27.027,14.236,0.35%,122
+2021/10/1,27.14,27.386,27.14,27.386,14.425,1.33%,1285
+2021/10/4,27.69,27.96,27.69,27.848,14.668,1.69%,1743
+2021/10/5,27.81,27.945,27.785,27.945,14.719,0.35%,1524
+2021/10/6,27.8,27.8,27.57,27.73,14.606,-0.77%,2566
+2021/10/7,27.97,27.97,27.97,27.97,14.733,0.87%,306
+2021/10/8,28.025,28.025,28.025,28.025,14.762,0.20%,253
+2021/10/11,28.37,28.52,28.325,28.52,15.022,1.77%,2223
+2021/10/12,28.31,28.31,28.123,28.123,14.813,-1.39%,2688
+2021/10/13,28.115,28.15,28.115,28.15,14.828,0.10%,517
+2021/10/14,28.35,28.43,28.35,28.376,14.947,0.80%,12626
+2021/10/15,28.715,28.72,28.66,28.687,15.11,1.10%,4834
+2021/10/18,28.78,28.78,28.569,28.569,15.048,-0.41%,3199
+2021/10/19,28.62,28.72,28.62,28.65,15.091,0.28%,8804
+2021/10/20,28.62,28.99,28.595,28.98,15.265,1.15%,4692
+2021/10/21,28.63,28.63,28.31,28.435,14.978,-1.88%,2850
+2021/10/22,28.53,28.53,28.52,28.52,15.022,0.30%,897
+2021/10/25,28.74,28.74,28.639,28.7,15.117,0.63%,1925
+2021/10/26,28.8,28.8,28.69,28.69,15.112,-0.03%,1375
+2021/10/27,28.459,28.56,28.45,28.466,14.994,-0.78%,1968
+2021/10/28,28.485,28.545,28.485,28.545,15.036,0.28%,527
+2021/10/29,28.44,28.5,28.37,28.49,15.007,-0.19%,1915
+2021/11/1,28.6,28.6,28.563,28.563,15.045,0.26%,1113
+2021/11/2,28.56,28.589,28.5,28.549,15.037,-0.05%,2552
+2021/11/3,28.351,28.351,28.062,28.062,14.781,-1.71%,630
+2021/11/4,28.48,28.48,28.035,28.035,14.767,-0.10%,1038
+2021/11/5,28.2,28.275,28.2,28.275,14.893,0.86%,944
+2021/11/8,28.44,28.54,28.44,28.54,15.033,0.94%,12197
+2021/11/9,28.54,28.81,28.54,28.81,15.175,0.95%,13933
+2021/11/10,28.69,28.69,28.322,28.322,14.918,-1.69%,1094
+2021/11/11,28.65,28.69,28.51,28.55,15.038,0.81%,2270
+2021/11/12,28.6,28.6,28.566,28.579,15.053,0.10%,1938
+2021/11/15,28.47,28.499,28.39,28.445,14.983,-0.47%,606
+2021/11/16,28.45,28.56,28.41,28.54,15.033,0.33%,64376
+2021/11/17,28.43,28.43,28.175,28.175,14.841,-1.28%,3568
+2021/11/18,28.31,28.39,27.72,28.345,14.93,0.60%,34153
+2021/11/19,28.3,28.3,28.155,28.155,14.83,-0.67%,851
+2021/11/22,28.34,28.433,28.34,28.377,14.947,0.79%,1852
+2021/11/23,28.65,28.88,28.65,28.835,15.188,1.61%,2310
+2021/11/24,28.85,28.87,28.85,28.87,15.207,0.12%,433
+2021/11/26,27.27,27.27,27.27,27.27,14.364,-5.54%,525
+2021/11/29,27.64,27.7,27.42,27.43,14.448,0.59%,2923
+2021/11/30,27.18,27.2,26.8,26.847,14.141,-2.13%,1432
+2021/12/1,26.91,26.99,26.61,26.61,14.016,-0.88%,1693
+2021/12/2,26.825,26.825,26.816,26.816,14.125,0.77%,643
+2021/12/3,27.18,27.18,26.95,26.95,14.195,0.50%,1416
+2021/12/6,27.49,27.49,27.471,27.471,14.47,1.93%,834
+2021/12/7,27.945,27.945,27.945,27.945,14.719,1.73%,102
+2021/12/8,28.14,28.245,28.14,28.245,14.878,1.07%,876
+2021/12/9,27.855,27.855,27.855,27.855,14.672,-1.38%,99
+2021/12/10,27.985,28.13,27.985,28.072,14.786,0.78%,1065
+2021/12/13,22.18,22.18,22,22.02,14.704,-21.56%,1709
+2021/12/14,21.93,21.97,21.79,21.881,14.611,-0.63%,1996
+2021/12/15,21.74,21.945,21.73,21.945,14.654,0.29%,3036
+2021/12/16,21.96,22.07,21.94,21.985,14.68,0.18%,1258
+2021/12/17,21.85,21.85,21.653,21.653,14.459,-1.51%,7842
+2021/12/20,21.22,21.64,21.08,21.441,14.317,-0.98%,13264
+2021/12/21,21.87,21.87,21.81,21.815,14.567,1.74%,1023
+2021/12/22,22.084,22.084,22.077,22.077,14.742,1.20%,885
+2021/12/23,22.21,22.29,22.13,22.287,14.882,0.95%,1455
+2021/12/27,22.23,22.521,22.22,22.521,15.038,1.05%,3751
+2021/12/28,22.56,22.56,22.55,22.55,15.058,0.13%,2550
+2021/12/29,22.57,22.7,22.57,22.7,15.158,0.67%,1362
+2021/12/30,22.74,22.75,22.54,22.62,15.104,-0.35%,3877
+2021/12/31,22.56,22.56,22.48,22.48,15.011,-0.62%,2938
+2022/1/3,22.39,22.65,22.39,22.65,15.125,0.76%,1975
+2022/1/4,22.919,22.919,22.81,22.89,15.285,1.06%,780
+2022/1/5,22.98,22.992,22.82,22.82,15.238,-0.31%,3713
+2022/1/6,22.989,23.01,22.989,23.01,15.365,0.83%,1568
+2022/1/7,22.89,23.04,22.89,23.04,15.385,0.13%,1607
+2022/1/10,22.99,22.99,22.84,22.9,15.291,-0.61%,2511
+2022/1/11,23.052,23.34,23.052,23.34,15.585,1.92%,6195
+2022/1/12,23.34,23.4,23.333,23.4,15.625,0.26%,1705
+2022/1/13,23.36,23.36,23.13,23.22,15.505,-0.77%,5543
+2022/1/14,23.24,23.49,23.24,23.49,15.685,1.16%,6074
+2022/1/18,23.65,23.68,23.5,23.68,15.812,0.81%,3261
+2022/1/19,23.91,23.94,23.827,23.87,15.939,0.80%,2856
+2022/1/20,23.97,23.97,23.829,23.829,15.912,-0.17%,880
+2022/1/21,23.94,23.95,23.72,23.92,15.973,0.38%,3866
+2022/1/24,23.68,23.74,23.43,23.74,15.852,-0.75%,8371
+2022/1/25,23.89,24.02,23.89,24.02,16.039,1.18%,6018
+2022/1/26,24.13,24.2,24.014,24.08,16.079,0.25%,2459
+2022/1/27,24.23,24.23,24.01,24.18,16.146,0.42%,13377
+2022/1/28,24.18,24.19,24.02,24.08,16.079,-0.41%,4854
+2022/1/31,24.17,24.17,23.97,24.01,16.033,-0.29%,4655
+2022/2/1,24.95,24.95,23.98,24.108,16.098,0.41%,4599
+2022/2/2,24.025,24.06,24.025,24.06,16.066,-0.20%,778
+2022/2/3,24.032,24.25,24.032,24.25,16.193,0.79%,490
+2022/2/4,24.47,24.61,24.47,24.541,16.387,1.20%,15840
+2022/2/7,24.54,24.74,24.54,24.73,16.513,0.77%,6315
+2022/2/8,24.5,24.5,24.362,24.48,16.347,-1.01%,5514
+2022/2/9,24.7,24.94,24.7,24.885,16.617,1.65%,11929
+2022/2/10,25.105,25.12,24.731,24.731,16.514,-0.62%,6348
+2022/2/11,24.73,24.89,24.73,24.89,16.62,0.64%,1710
+2022/2/14,24.85,25.06,24.85,25.05,16.727,0.64%,2664
+2022/2/15,24.76,24.76,24.585,24.685,16.483,-1.46%,19860
+2022/2/16,24.87,24.99,24.69,24.69,16.487,0.02%,5317
+2022/2/17,24.76,24.84,24.74,24.8,16.56,0.45%,7064
+2022/2/18,24.73,25.01,24.73,24.934,16.649,0.54%,50776
+2022/2/22,25.35,25.37,25.11,25.11,16.767,0.71%,69708
+2022/2/23,25.28,25.339,25.28,25.298,16.892,0.75%,2016
+2022/2/24,26.27,26.27,25.2,25.262,16.869,-0.14%,15532
+2022/2/25,25.03,25.06,24.91,25.013,16.702,-0.99%,5526
+2022/2/28,25.48,25.5,25.355,25.381,16.948,1.47%,4526
+2022/3/1,25.997,26.09,25.93,26.019,17.374,2.51%,8696
+2022/3/2,26.48,28.98,26.165,26.59,17.755,2.19%,8227
+2022/3/3,26.84,27.01,26.769,26.825,17.912,0.88%,12686
+2022/3/4,29,29,27.339,28.03,18.717,4.49%,10068
+2022/3/7,29.34,29.42,28.46,29.343,19.594,4.68%,11214
+2022/3/8,29.84,30.17,28.95,29.945,19.996,2.05%,23367
+2022/3/9,28.57,28.57,26.84,27.221,18.177,-9.10%,29875
+2022/3/10,27.82,27.82,27.036,27.036,18.053,-0.68%,3677
+2022/3/11,27.52,27.95,27.52,27.809,18.569,2.86%,8221
+2022/3/14,27.5,27.5,26.48,26.48,17.682,-4.78%,5194
+2022/3/15,26.38,26.83,26.3,26.72,17.842,0.91%,9539
+2022/3/16,27.14,27.14,25.795,25.796,17.225,-3.46%,13888
+2022/3/17,27.1,27.96,27.1,27.96,18.67,8.39%,12239
+2022/3/18,27.47,27.63,27.291,27.415,18.306,-1.95%,19220
+2022/3/21,28.06,28.48,28.06,28.431,18.985,3.71%,6110
+2022/3/22,28.05,28.21,28,28.1,18.764,-1.16%,6772
+2022/3/23,28.7,28.9,28.69,28.796,19.229,2.48%,9286
+2022/3/24,28.88,28.88,28.56,28.61,19.104,-0.65%,5390
+2022/3/25,28.42,28.77,28.26,28.71,19.171,0.35%,6072
+2022/3/28,28.07,28.5,27.27,27.32,18.243,-4.84%,25373
+2022/3/29,26.85,27.63,26.755,27.63,18.45,1.13%,3354
+2022/3/30,28.01,28.13,27.97,27.97,18.677,1.23%,12959
+2022/3/31,27.99,27.99,27.6,27.64,18.457,-1.18%,6528
+2022/4/1,27.71,27.919,27.71,27.78,18.55,0.51%,12044
+2022/4/4,28.48,28.51,28.29,28.464,19.007,2.46%,2622
+2022/4/5,28.61,28.665,28.281,28.281,18.884,-0.64%,5022
+2022/4/6,28.38,28.38,28.035,28.176,18.814,-0.37%,8593
+2022/4/7,28.2,28.21,27.85,28.1,18.764,-0.27%,5305
+2022/4/8,28.28,28.69,28.271,28.54,19.058,1.57%,6199
+2022/4/11,28.4,28.56,28.315,28.499,19.03,-0.14%,11075
+2022/4/12,29.03,29.25,29.03,29.14,19.458,2.25%,6961
+2022/4/13,29.4,29.719,29.205,29.698,19.83,1.91%,5839
+2022/4/14,29.53,29.76,29.47,29.72,19.845,0.07%,4764
+2022/4/18,30.13,30.46,30.1,30.235,20.189,1.73%,15906
+2022/4/19,29.68,29.68,29.36,29.39,19.625,-2.79%,10430
+2022/4/20,29.6,29.6,29.29,29.473,19.68,0.28%,3743
+2022/4/21,29.68,29.79,29.33,29.57,19.745,0.33%,5232
+2022/4/22,29.44,29.44,28.95,29.03,19.385,-1.83%,9280
+2022/4/25,28.19,28.76,28.06,28.76,19.204,-0.93%,14066
+2022/4/26,29.02,29.109,28.94,29.01,19.371,0.87%,4020
+2022/4/27,28.849,29.17,28.849,29.142,19.459,0.46%,1913
+2022/4/28,29.28,29.287,29.1,29.271,19.545,0.44%,1847
+2022/4/29,29.51,29.51,28.965,28.994,19.361,-0.95%,3733
+2022/5/2,28.81,29.136,28.7,29.136,19.455,0.49%,5116
+2022/5/3,29.09,29.12,28.77,28.801,19.232,-1.15%,2541
+2022/5/4,29.419,29.68,29.227,29.677,19.817,3.04%,2853
+2022/5/5,29.96,29.96,29.425,29.66,19.805,-0.06%,2086
+2022/5/6,29.62,29.715,29.609,29.715,19.842,0.19%,3929
+2022/5/9,29.08,29.11,28.44,28.465,19.007,-4.21%,9121
+2022/5/10,28.5,28.505,28,28.09,18.757,-1.32%,4304
+2022/5/11,28.851,29,28.8,28.909,19.304,2.92%,11017
+2022/5/12,28.68,29.095,28.68,29.095,19.428,0.64%,4747
+2022/5/13,29.305,29.49,29.305,29.47,19.679,1.29%,990
+2022/5/16,29.44,29.855,29.44,29.85,19.932,1.29%,4781
+2022/5/17,29.97,30.04,29.568,29.568,19.744,-0.94%,2332
+2022/5/18,29.39,29.39,28.879,28.879,19.284,-2.33%,1728
+2022/5/19,28.71,29.352,28.71,29.231,19.519,1.22%,1939
+2022/5/20,29.325,29.43,29.325,29.43,19.652,0.68%,2184
+2022/5/23,29.56,29.64,29.344,29.569,19.745,0.47%,2075
+2022/5/24,29.5,29.65,29.375,29.488,19.691,-0.27%,4168
+2022/5/25,29.625,29.625,29.625,29.625,19.782,0.46%,489
+2022/5/26,29.7,30.21,29.7,30.113,20.108,1.65%,5634
+2022/5/27,30.13,30.45,30.13,30.44,20.326,1.09%,5196
+2022/5/31,30.82,30.835,30.286,30.286,20.224,-0.51%,7452
+2022/6/1,30.43,30.43,30.309,30.31,20.239,0.08%,3645
+2022/6/2,30.61,30.85,30.54,30.85,20.6,1.78%,4332
+2022/6/3,30.87,31.19,30.81,31.19,20.827,1.10%,3151
+2022/6/6,31.15,31.19,30.98,31.101,20.768,-0.29%,16802
+2022/6/7,31.15,31.51,31.15,31.473,21.016,1.20%,3464
+2022/6/8,31.46,31.82,31.45,31.82,21.248,1.10%,6387
+2022/6/9,31.6,31.78,31.6,31.775,21.218,-0.14%,4360
+2022/6/10,31.59,31.59,31.09,31.37,20.947,-1.27%,6611
+2022/6/13,31.11,31.265,30.82,31.16,20.807,-0.67%,6163
+2022/6/14,31.4,31.405,30.83,30.84,20.593,-1.03%,12085
+2022/6/15,30.85,30.96,30.751,30.751,20.534,-0.29%,3744
+2022/6/16,30.62,31.115,30.54,30.97,20.68,0.71%,14518
+2022/6/17,30.82,30.82,29.916,30.073,20.081,-2.90%,22193
+2022/6/21,30.12,30.42,29.91,29.977,20.017,-0.32%,9955
+2022/6/22,29.14,29.469,28.96,29.32,19.578,-2.19%,28667
+2022/6/23,29.32,29.32,28.32,28.32,18.911,-3.41%,16252
+2022/6/24,28.39,28.9,28.34,28.753,19.2,1.53%,2934
+2022/6/27,28.82,28.9,28.5,28.836,19.255,0.29%,5344
+2022/6/28,28.98,29.28,28.98,29.154,19.467,1.10%,3040
+2022/6/29,29.36,29.45,28.833,28.833,19.253,-1.10%,7608
+2022/6/30,28.219,28.219,28.001,28.01,18.704,-2.85%,5848
+2022/7/1,28.24,28.24,27.898,27.976,18.681,-0.12%,18500
+2022/7/5,27.31,27.31,26.009,26.23,17.515,-6.24%,7859
+2022/7/6,25.97,26.11,25.29,25.845,17.258,-1.47%,7600
+2022/7/7,26.54,26.9,26.54,26.78,17.882,3.62%,6766
+2022/7/8,27.051,27.299,26.83,27.258,18.202,1.78%,4291
+2022/7/11,27.17,27.2,26.98,27.2,18.163,-0.21%,2295
+2022/7/12,26.5,26.5,25.691,25.78,17.215,-5.22%,5878
+2022/7/13,25.89,25.96,25.89,25.945,17.325,0.64%,892
+2022/7/14,25.22,25.715,25.22,25.715,17.171,-0.89%,4073
+2022/7/15,25.9,26.16,25.828,25.926,17.312,0.82%,5109
+2022/7/18,26.69,26.83,26.57,26.57,17.742,2.48%,2517
+2022/7/19,26.339,26.615,26.339,26.615,17.772,0.17%,2705
+2022/7/20,26.54,26.62,26.47,26.552,17.73,-0.24%,5339
+2022/7/21,26.01,26.18,25.851,25.98,17.348,-2.15%,4427
+2022/7/22,25.97,26.203,25.776,25.776,17.212,-0.79%,3108
+2022/7/25,26.135,26.251,26.135,26.251,17.529,1.84%,984
+2022/7/26,26.69,26.69,26.29,26.29,17.555,0.15%,3854
+2022/7/27,26.76,27.02,26.76,27.02,18.043,2.78%,398
+2022/7/28,27.21,27.248,26.87,27.061,18.07,0.15%,27043
+2022/7/29,27.53,27.56,27.213,27.29,18.223,0.85%,24666
+2022/8/1,26.66,26.758,26.5,26.676,17.813,-2.25%,6005
+2022/8/2,26.74,26.74,26.54,26.575,17.745,-0.38%,1768
+2022/8/3,26.87,26.87,26.26,26.26,17.535,-1.19%,1708
+2022/8/4,26.02,26.165,25.89,25.89,17.288,-1.41%,3537
+2022/8/5,25.65,26.153,25.65,25.92,17.308,0.12%,2379
+2022/8/8,26.04,26.42,26.04,26.42,17.642,1.93%,3692
+2022/8/9,26.62,26.77,26.47,26.57,17.742,0.57%,2314
+2022/8/10,26.72,26.95,26.49,26.95,17.996,1.43%,4068
+2022/8/11,27.26,27.5,27.21,27.44,18.323,1.82%,2070
+2022/8/12,27.128,27.166,27.128,27.166,18.14,-1.00%,472
+2022/8/15,26.26,26.63,26.26,26.63,17.782,-1.97%,2288
+2022/8/16,26.351,26.43,26.31,26.31,17.569,-1.20%,1568
+2022/8/17,26.53,26.53,26.4,26.495,17.692,0.70%,983
+2022/8/18,26.72,26.87,26.71,26.861,17.936,1.38%,4586
+2022/8/19,26.82,27.1,26.82,26.912,17.97,0.19%,6838
+2022/8/22,26.96,27.025,26.413,27.025,18.046,0.42%,2632
+2022/8/23,27.19,27.6,27.19,27.575,18.413,2.04%,9922
+2022/8/24,27.61,27.7,27.61,27.7,18.497,0.45%,1468
+2022/8/25,27.74,27.74,27.517,27.517,18.374,-0.66%,1951
+2022/8/26,27.61,27.61,27.41,27.55,18.396,0.12%,3087
+2022/8/29,27.52,27.84,27.5,27.811,18.571,0.95%,1376
+2022/8/30,27.35,27.35,26.81,26.994,18.025,-2.94%,1812
+2022/8/31,26.63,26.68,26.38,26.38,17.615,-2.27%,8380
+2022/9/1,25.864,25.92,25.673,25.673,17.143,-2.68%,4154
+2022/9/2,26.03,26.03,25.8,25.818,17.24,0.56%,5681
+2022/9/6,26.02,26.02,25.77,25.77,17.208,-0.19%,8119
+2022/9/7,25.33,25.33,25.185,25.2,16.827,-2.21%,1963
+2022/9/8,25.35,25.41,25.35,25.374,16.943,0.69%,3055
+2022/9/9,25.68,26.07,25.68,25.977,17.346,2.38%,4700
+2022/9/12,26.26,26.36,26.246,26.286,17.552,1.19%,1240
+2022/9/13,26.161,26.161,25.94,26.137,17.453,-0.57%,1456
+2022/9/14,26.09,26.15,26.01,26.08,17.415,-0.22%,1258
+2022/9/15,25.71,25.71,25.52,25.52,17.041,-2.15%,775
+2022/9/16,25.643,25.643,25.513,25.546,17.058,0.10%,2374
+2022/9/19,26.55,26.55,25.06,25.619,17.107,0.29%,2989
+2022/9/20,25.427,25.57,25.427,25.57,17.074,-0.19%,720
+2022/9/21,25.67,25.67,25.281,25.281,16.882,-1.13%,735
+2022/9/22,25.5,25.5,25.46,25.463,17.003,0.72%,788
+2022/9/23,24.461,24.496,24.35,24.496,16.357,-3.80%,1930
+2022/9/26,24.53,24.53,23.87,23.927,15.977,-2.32%,3825
+2022/9/27,24.28,24.43,24.09,24.15,16.126,0.93%,8597
+2022/9/28,24.3,24.905,24.3,24.89,16.62,3.06%,9910
+2022/9/29,24.78,24.98,24.78,24.98,16.68,0.36%,2715
+2022/9/30,24.499,24.499,24.46,24.46,16.333,-2.08%,180
+2022/10/3,25.09,25.16,25.09,25.1,16.761,2.62%,2291
+2022/10/4,25.65,25.95,25.65,25.9,17.295,3.19%,1419
+2022/10/5,25.96,26.29,25.7,26.29,17.555,1.51%,1480
+2022/10/6,26.2,26.4,26.2,26.36,17.602,0.27%,1500
+2022/10/7,26.66,26.66,26.59,26.604,17.765,0.93%,1307
+2022/10/10,26.6,26.7,26.42,26.475,17.679,-0.48%,17196
+2022/10/11,26.2,26.25,26.1,26.12,17.442,-1.34%,1056
+2022/10/12,26,26.1,25.98,26.026,17.379,-0.36%,1873
+2022/10/13,25.811,26.19,25.811,26.19,17.488,0.63%,1473
+2022/10/14,26.15,26.15,25.85,25.91,17.301,-1.07%,16172
+2022/10/17,26.06,26.06,25.84,25.84,17.255,-0.27%,1622
+2022/10/18,25.54,25.715,25.54,25.715,17.171,-0.48%,599
+2022/10/19,25.54,25.725,25.54,25.725,17.178,0.04%,434
+2022/10/20,25.98,25.99,25.804,25.804,17.231,0.31%,465
+2022/10/21,25.66,25.91,25.66,25.887,17.286,0.32%,980
+2022/10/24,25.815,25.815,25.815,25.815,17.238,-0.28%,185
+2022/10/25,25.862,25.904,25.855,25.855,17.265,0.15%,321
+2022/10/26,25.98,26.285,25.98,26.269,17.541,1.60%,2934
+2022/10/27,26.35,26.35,26.239,26.26,17.535,-0.03%,27584
+2022/10/28,26.16,26.16,25.98,26.065,17.405,-0.74%,1935
+2022/10/31,25.78,25.93,25.78,25.834,17.251,-0.89%,1475
+2022/11/1,26.224,26.224,26.224,26.224,17.511,1.51%,270
+2022/11/2,26.269,26.51,26.2,26.397,17.627,0.66%,7168
+2022/11/3,26.405,26.405,26.34,26.361,17.602,-0.14%,42763
+2022/11/4,27.06,27.192,26.981,27.175,18.146,3.09%,16381
+2022/11/7,27.1,27.1,26.9,26.93,17.982,-0.90%,112292
+2022/11/8,27.01,27.128,26.78,26.845,17.926,-0.32%,1254
+2022/11/9,26.615,26.66,26.34,26.34,17.589,-1.88%,3663
+2022/11/10,26.573,26.58,26.536,26.536,17.72,0.74%,493
+2022/11/11,27.01,27.108,27.01,27.108,18.102,2.16%,782
+2022/11/14,27.05,27.1,26.8,26.832,17.917,-1.02%,3991
+2022/11/15,26.929,27.15,26.929,27.12,18.109,1.07%,7895
+2022/11/16,26.93,26.93,26.786,26.786,17.886,-1.23%,2102
+2022/11/17,26.53,26.53,26.375,26.455,17.665,-1.24%,3262
+2022/11/18,26.26,26.377,26.256,26.377,17.613,-0.29%,1006
+2022/11/21,25.96,26.369,25.89,26.309,17.568,-0.26%,1803
+2022/11/22,26.54,26.6,26.45,26.48,17.682,0.65%,2136
+2022/11/23,26.3,26.34,26.218,26.34,17.589,-0.53%,6653
+2022/11/25,26.406,26.41,26.199,26.199,17.495,-0.54%,1334
+2022/11/28,25.98,26.252,25.98,26.22,17.508,0.08%,2849
+2022/11/29,26.569,26.575,26.408,26.448,17.66,0.87%,3351
+2022/11/30,26.84,27.01,26.76,27.01,18.036,2.12%,10513
+2022/12/1,27.02,27.05,26.84,26.84,17.922,-0.63%,3126
+2022/12/2,26.84,26.929,26.76,26.812,17.904,-0.10%,1534
+2022/12/5,26.97,26.97,26.37,26.427,17.647,-1.44%,4152
+2022/12/6,26.09,26.18,26.09,26.18,17.482,-0.93%,1470
+2022/12/7,26.09,26.213,25.975,25.975,17.345,-0.78%,5048
+2022/12/8,26.15,26.15,25.869,25.869,17.274,-0.41%,3838
+2022/12/9,25.8,25.92,25.68,25.915,17.305,0.18%,823
+2022/12/12,25.9,26.12,25.9,26.083,17.417,0.65%,6973
+2022/12/13,19.8,19.82,19.7,19.75,17.644,-24.28%,8436
+2022/12/14,19.785,19.919,19.78,19.85,17.733,0.51%,5764
+2022/12/15,19.75,19.81,19.57,19.594,17.505,-1.29%,7794
+2022/12/16,19.45,19.536,19.38,19.44,17.367,-0.79%,9600
+2022/12/19,19.46,19.48,19.34,19.47,17.394,0.15%,11113
+2022/12/20,20.1,20.1,19.41,19.57,17.483,0.51%,26922
+2022/12/21,19.72,19.77,19.69,19.77,17.662,1.02%,4677
+2022/12/22,19.79,19.79,19.48,19.58,17.492,-0.96%,2794
+2022/12/23,19.725,19.94,19.69,19.94,17.814,1.84%,2319
+2022/12/27,19.96,20.07,19.932,20.02,17.885,0.40%,5791
+2022/12/28,19.93,19.96,19.52,19.96,17.832,-0.30%,15510
+2022/12/29,19.764,19.9,19.764,19.9,17.778,-0.30%,2635
+2022/12/30,19.92,20.06,19.825,20.06,17.921,0.80%,2967
+2023/1/3,19.91,20.05,19.601,19.64,17.546,-2.09%,7032
+2023/1/4,19.4,19.4,19.23,19.23,17.18,-2.09%,1779
+2023/1/5,19.3,19.359,19.22,19.3,17.242,0.36%,32856
+2023/1/6,19.47,19.48,19.347,19.39,17.322,0.47%,41268
+2023/1/9,19.61,19.67,19.54,19.57,17.483,0.93%,4900
+2023/1/10,19.6,19.684,19.571,19.63,17.537,0.31%,1409
+2023/1/11,19.86,19.907,19.855,19.88,17.76,1.27%,1760
+2023/1/12,20.05,20.089,19.94,20.055,17.916,0.88%,2612
+2023/1/13,20.15,20.27,20.15,20.27,18.109,1.07%,3881
+2023/1/17,20.33,20.395,20.28,20.395,18.22,0.62%,4118
+2023/1/18,20.5,20.6,20.222,20.25,18.091,-0.71%,13541
+2023/1/19,20.32,20.38,20.29,20.346,18.176,0.47%,4642
+2023/1/20,20.4,20.5,20.325,20.5,18.314,0.76%,4872
+2023/1/23,20.52,20.545,20.465,20.52,18.332,0.10%,4896
+2023/1/24,20.55,20.55,20.4,20.412,18.236,-0.53%,3212
+2023/1/25,20.31,20.405,20.31,20.378,18.205,-0.17%,2486
+2023/1/26,20.5,20.54,20.48,20.505,18.319,0.62%,5170
+2023/1/27,20.48,20.5,20.284,20.284,18.121,-1.08%,4902
+2023/1/30,20.23,20.32,20.13,20.13,17.984,-0.76%,7973
+2023/1/31,20.355,20.42,20.355,20.41,18.234,1.39%,1524
+2023/2/1,20.31,20.31,20.05,20.17,18.019,-1.18%,10121
+2023/2/2,20.17,20.2,20.025,20.025,17.89,-0.72%,10358
+2023/2/3,20.04,20.195,19.685,19.685,17.586,-1.70%,5933
+2023/2/6,21.53,21.53,19.25,19.76,17.653,0.38%,41576
+2023/2/7,19.8,20.1,19.8,20.1,17.957,1.72%,3883
+2023/2/8,20.17,20.2,20.01,20.2,18.046,0.50%,3288
+2023/2/9,20.075,20.078,20.01,20.033,17.897,-0.83%,6167
+2023/2/10,20.168,20.225,20.168,20.225,18.068,0.96%,958
+2023/2/13,20.15,20.32,20.15,20.275,18.113,0.25%,6162
+2023/2/14,20.2,20.355,20.13,20.355,18.185,0.39%,3545
+2023/2/15,20.18,20.18,20.041,20.16,18.01,-0.96%,1666
+2023/2/16,20.21,20.29,20.2,20.22,18.064,0.30%,14668
+2023/2/17,19.96,20.141,19.96,20.141,17.993,-0.39%,785
+2023/2/21,20.23,20.338,20.17,20.232,18.075,0.45%,3509
+2023/2/22,20.16,20.16,20.02,20.035,17.899,-0.97%,6454
+2023/2/23,20.12,20.159,20.001,20.05,17.912,0.07%,6130
+2023/2/24,19.84,19.949,19.83,19.94,17.814,-0.55%,1843
+2023/2/27,19.93,19.94,19.842,19.905,17.783,-0.18%,4626
+2023/2/28,20.049,20.069,19.98,19.98,17.849,0.38%,2074
+2023/3/1,20.08,20.25,20.08,20.25,18.091,1.35%,3999
+2023/3/2,20.1,20.2,20.1,20.12,17.975,-0.64%,2059
+2023/3/3,20.1,20.39,20.1,20.36,18.189,1.19%,2494
+2023/3/6,20.29,20.47,20.22,20.47,18.287,0.54%,4017
+2023/3/7,20.312,20.312,20.09,20.09,17.948,-1.86%,1582
+2023/3/8,20.021,20.021,19.88,19.88,17.76,-1.05%,1840
+2023/3/9,20.066,20.066,19.66,19.69,17.591,-0.96%,1554
+2023/3/10,19.73,19.92,19.72,19.863,17.745,0.88%,4474
+2023/3/13,19.49,19.596,19.41,19.596,17.506,-1.34%,739
+2023/3/14,19.45,19.52,19.2,19.251,17.198,-1.76%,3397
+2023/3/15,18.78,18.79,18.474,18.79,16.786,-2.39%,3824
+2023/3/16,18.489,18.854,18.489,18.81,16.804,0.11%,10623
+2023/3/17,18.8,18.8,18.68,18.68,16.688,-0.69%,8990
+2023/3/20,18.65,18.86,18.615,18.835,16.827,0.83%,4584
+2023/3/21,19.05,19.05,18.85,18.935,16.916,0.53%,6109
+2023/3/22,18.99,19.06,18.95,18.954,16.933,0.10%,14588
+2023/3/23,19.08,19.159,18.85,18.85,16.84,-0.55%,1311
+2023/3/24,18.795,18.959,18.795,18.913,16.896,0.33%,935
+2023/3/27,19.142,19.459,19.142,19.425,17.354,2.71%,3203
+2023/3/28,19.456,19.61,19.456,19.53,17.448,0.54%,1451
+2023/3/29,19.541,19.541,19.37,19.4,17.331,-0.67%,3524
+2023/3/30,19.46,19.544,19.46,19.504,17.424,0.54%,2115
+2023/3/31,19.57,19.72,19.55,19.72,17.617,1.11%,2125
+2023/4/3,20.31,20.34,20.201,20.25,18.091,2.69%,2281
+2023/4/4,20.17,20.17,20.08,20.126,17.98,-0.61%,1261
+2023/4/5,20.17,20.24,20.14,20.24,18.082,0.57%,1274
+2023/4/6,20.201,20.25,20.2,20.23,18.073,-0.05%,4770
+2023/4/10,20.19,20.27,20.19,20.27,18.109,0.20%,3492
+2023/4/11,20.28,20.38,20.28,20.38,18.207,0.54%,62894
+2023/4/12,20.44,20.583,20.44,20.56,18.368,0.88%,4381
+2023/4/13,20.65,20.65,20.491,20.519,18.331,-0.20%,693
+2023/4/14,20.54,20.65,20.485,20.58,18.386,0.30%,2071
+2023/4/17,20.58,20.58,20.48,20.53,18.341,-0.24%,3342
+2023/4/18,20.51,20.62,20.49,20.52,18.332,-0.05%,12072
+2023/4/19,20.331,20.331,20.16,20.201,18.047,-1.55%,1199
+2023/4/20,19.99,20.08,19.99,20.035,17.899,-0.82%,1572
+2023/4/21,20.099,20.099,19.98,20.005,17.872,-0.15%,3127
+2023/4/24,20.13,20.229,20.13,20.18,18.028,0.87%,1072
+2023/4/25,19.94,19.94,19.765,19.86,17.742,-1.59%,2748
+2023/4/26,19.76,19.77,19.473,19.473,17.397,-1.95%,5182
+2023/4/27,19.49,19.49,19.44,19.49,17.412,0.09%,1753
+2023/4/28,19.46,19.715,19.43,19.7,17.599,1.08%,2617
+2023/5/1,19.405,19.61,19.4,19.565,17.479,-0.69%,20277
+2023/5/2,19.36,19.36,18.97,18.98,16.956,-2.99%,5835
+2023/5/3,18.65,18.77,18.649,18.649,16.66,-1.74%,7224
+2023/5/4,18.73,18.8,18.66,18.8,16.795,0.81%,6272
+2023/5/5,19.08,19.222,19.08,19.222,17.173,2.24%,4171
+2023/5/8,19.377,19.38,19.35,19.37,17.304,0.77%,907
+2023/5/9,19.36,19.4,19.19,19.4,17.331,0.15%,11002
+2023/5/10,19.21,19.36,19.21,19.35,17.287,-0.26%,3141
+2023/5/11,19.1,19.12,19.04,19.045,17.014,-1.58%,7140
+2023/5/12,18.87,18.87,18.731,18.731,16.733,-1.65%,817
+2023/5/15,18.99,19.024,18.94,19.024,16.995,1.56%,1759
+2023/5/16,19.08,19.08,18.86,18.86,16.849,-0.86%,3983
+2023/5/17,18.99,19.13,18.913,19.115,17.077,1.35%,1723
+2023/5/18,18.945,18.98,18.925,18.975,16.952,-0.73%,1691
+2023/5/19,19.19,19.19,18.88,18.915,16.898,-0.32%,3916
+2023/5/22,18.91,18.97,18.91,18.96,16.938,0.24%,1504
+2023/5/23,19.061,19.07,19.055,19.07,17.037,0.58%,890
+2023/5/24,19.16,19.205,19.05,19.13,17.09,0.31%,3381
+2023/5/25,18.82,18.87,18.74,18.856,16.845,-1.43%,6003
+2023/5/26,19.11,19.149,19.09,19.149,17.107,1.55%,1499
+2023/5/30,18.68,18.68,18.65,18.665,16.675,-2.53%,4350
+2023/5/31,18.532,18.601,18.471,18.471,16.501,-1.04%,1517
+2023/6/1,18.58,18.8,18.58,18.8,16.795,1.78%,1480
+2023/6/2,18.992,19.135,18.961,19.135,17.095,1.78%,2247
+2023/6/5,19.23,19.268,19.145,19.145,17.104,0.05%,1529
+2023/6/6,19.01,19.209,19.01,19.145,17.104,0.00%,3300
+2023/6/7,19.215,19.215,19.215,19.215,17.166,0.37%,337
+2023/6/8,19.25,19.25,18.91,19.2,17.153,-0.08%,2641
+2023/6/9,19.15,19.24,19.09,19.09,17.054,-0.57%,1905
+2023/6/12,18.842,18.925,18.76,18.764,16.763,-1.71%,3599
+2023/6/13,19.149,19.15,19.131,19.131,17.091,1.96%,1184
+2023/6/14,19.19,19.19,19.05,19.085,17.05,-0.24%,4642
+2023/6/15,19.33,19.615,19.33,19.615,17.523,2.78%,53454
+2023/6/16,19.83,19.977,19.83,19.945,17.818,1.68%,2956
+2023/6/20,19.729,19.844,19.7,19.844,17.728,-0.51%,1603
+2023/6/21,19.9,20.2,19.9,20.2,18.046,1.79%,2750
+2023/6/22,19.73,19.79,19.64,19.67,17.573,-2.62%,35771
+2023/6/23,19.19,19.36,19.19,19.36,17.296,-1.58%,5075
+2023/6/26,19.15,19.54,19.15,19.44,17.367,0.41%,53651
+2023/6/27,19.28,19.28,19.035,19.035,17.005,-2.08%,2836
+2023/6/28,19.02,19.02,19.02,19.02,16.992,-0.08%,160
+2023/6/29,19.03,19.1,19.03,19.05,17.019,0.16%,2173
+2023/6/30,19.261,19.261,19.19,19.19,17.144,0.73%,1079
+2023/7/3,19.33,19.33,19.232,19.232,17.181,0.22%,3496
+2023/7/5,19.42,19.42,19.36,19.38,17.313,0.77%,1166
+2023/7/6,19.31,19.38,19.297,19.38,17.313,0.00%,511
+2023/7/7,19.38,19.569,19.38,19.569,17.482,0.98%,547
+2023/7/10,19.68,19.68,19.61,19.635,17.541,0.34%,1541
+2023/7/11,19.651,19.85,19.641,19.85,17.733,1.09%,1735
+2023/7/12,20,20.11,20,20.11,17.966,1.31%,2129
+2023/7/13,20.29,20.359,20.209,20.35,18.18,1.19%,4908
+2023/7/14,20.159,20.159,20.125,20.125,17.979,-1.11%,789
+2023/7/17,19.97,19.97,19.87,19.87,17.751,-1.27%,1385
+2023/7/18,19.88,20.07,19.88,20.07,17.929,1.01%,1025
+2023/7/19,20.26,20.26,20.08,20.08,17.939,0.05%,912
+2023/7/20,20.29,20.29,20.2,20.27,18.109,0.95%,7057
+2023/7/21,20.31,20.48,20.31,20.46,18.278,0.94%,3422
+2023/7/24,20.57,20.825,20.531,20.8,18.582,1.66%,1602
+2023/7/25,20.791,20.949,20.791,20.91,18.68,0.53%,948
+2023/7/26,20.85,20.93,20.85,20.93,18.698,0.10%,2992
+2023/7/27,20.93,20.936,20.91,20.936,18.704,0.03%,873
+2023/7/28,21.01,21.119,21.01,21.11,18.859,0.83%,694
+2023/7/31,21.35,21.41,21.35,21.41,19.127,1.42%,4553
+2023/8/1,21.33,21.392,21.31,21.36,19.082,-0.23%,1124
+2023/8/2,21.025,21.05,20.94,21.04,18.797,-1.50%,2464
+2023/8/3,21,21.28,21,21.28,19.011,1.14%,524
+2023/8/4,21.3,21.389,21.25,21.29,19.02,0.05%,1114
+2023/8/7,21.38,21.38,21.268,21.34,19.065,0.23%,5401
+2023/8/8,20.99,21.32,20.99,21.32,19.047,-0.09%,10374
+2023/8/9,21.42,21.58,21.42,21.55,19.252,1.08%,4540
+2023/8/10,21.46,21.5,21.365,21.365,19.087,-0.86%,2294
+2023/8/11,21.3,21.449,21.3,21.36,19.082,-0.02%,3060
+2023/8/14,21.23,21.26,21.13,21.2,18.939,-0.75%,8269
+2023/8/15,20.99,21.02,20.86,20.92,18.689,-1.32%,5530
+2023/8/16,20.96,20.999,20.74,20.74,18.528,-0.86%,4016
+2023/8/17,21.03,21.03,20.841,20.841,18.619,0.49%,3849
+2023/8/18,20.93,21.03,20.879,21.01,18.77,0.81%,38719
+2023/8/21,21.18,21.18,20.94,20.97,18.734,-0.19%,5197
+2023/8/22,21.01,21.01,21,21,18.761,0.14%,7497
+2023/8/23,20.82,21.022,20.82,20.98,18.743,-0.10%,2505
+2023/8/24,20.88,21,20.88,21,18.761,0.10%,1088
+2023/8/25,21.19,21.37,21.06,21.35,19.073,1.67%,36089
+2023/8/28,21.27,21.37,21.18,21.28,19.011,-0.33%,36938
+2023/8/29,21.21,21.41,21.12,21.41,19.127,0.61%,2559
+2023/8/30,21.41,21.41,21.33,21.371,19.092,-0.18%,663
+2023/8/31,21.53,21.58,21.434,21.58,19.279,0.98%,3136
+2023/9/1,21.8,21.88,21.73,21.88,19.547,1.39%,6090
+2023/9/5,22.099,22.24,22.02,22.076,19.722,0.90%,8982
+2023/9/6,22.1,22.15,21.94,22.15,19.788,0.34%,11355
+2023/9/7,22.04,22.045,21.93,22.045,19.694,-0.47%,3852
+2023/9/8,22.05,22.15,22,22.12,19.761,0.34%,6068
+2023/9/11,22.41,22.41,22.29,22.36,19.976,1.08%,5577
+2023/9/12,22.38,22.549,22.38,22.483,20.086,0.55%,5728
+2023/9/13,22.7,22.7,22.5,22.63,20.217,0.65%,25589
+2023/9/14,22.78,22.87,22.78,22.84,20.405,0.93%,4288
+2023/9/15,22.69,22.76,22.67,22.76,20.333,-0.35%,9633
+2023/9/18,22.86,22.86,22.62,22.78,20.351,0.09%,10811
+2023/9/19,22.89,22.89,22.71,22.79,20.36,0.04%,9916
+2023/9/20,22.61,22.75,22.525,22.525,20.123,-1.16%,3565
+2023/9/21,22.63,22.7,22.5,22.51,20.11,-0.07%,8057
+2023/9/22,22.66,22.66,22.344,22.45,20.056,-0.27%,26477
+2023/9/25,22.39,22.39,22.21,22.34,19.958,-0.49%,7092
+2023/9/26,22.26,22.38,22.23,22.38,19.994,0.18%,9259
+2023/9/27,22.5,22.65,22.5,22.65,20.235,1.21%,10733
+2023/9/28,22.65,22.73,22.55,22.598,20.189,-0.23%,14887
+2023/9/29,22.67,22.67,22.31,22.35,19.967,-1.10%,30133
+2023/10/2,22.4,22.4,22.081,22.1,19.743,-1.12%,8637
+2023/10/3,22.11,22.11,21.96,22.05,19.699,-0.23%,18760
+2023/10/4,21.76,21.76,21.285,21.318,19.045,-3.32%,14041
+2023/10/5,21.21,21.27,21.13,21.2,18.939,-0.55%,7773
+2023/10/6,21.34,21.34,21.18,21.255,18.988,0.26%,12330
+2023/10/9,21.51,21.64,21.49,21.63,19.324,1.76%,9987
+2023/10/10,21.6,21.679,21.53,21.66,19.35,0.14%,6992
+2023/10/11,21.58,21.62,21.52,21.595,19.292,-0.30%,3466
+2023/10/12,21.68,21.68,21.5,21.6,19.297,0.02%,8342
+2023/10/13,21.83,22.02,21.8,22.02,19.672,1.94%,12553
+2023/10/16,22,22.01,21.922,22.01,19.663,-0.05%,14065
+2023/10/17,21.85,22.05,21.85,22.05,19.699,0.18%,12451
+2023/10/18,22.14,22.17,22.09,22.152,19.79,0.46%,7358
+2023/10/19,22.1,22.31,22.1,22.31,19.931,0.71%,14968
+2023/10/20,22.259,22.28,22.07,22.135,19.775,-0.78%,5911
+2023/10/23,22.11,22.17,22.05,22.05,19.699,-0.38%,7335
+2023/10/24,22.03,22.03,21.975,22,19.654,-0.23%,2631
+2023/10/25,21.915,22.14,21.915,22.11,19.752,0.50%,2463
+2023/10/26,21.95,22.015,21.882,21.96,19.618,-0.68%,12951
+2023/10/27,22.08,22.21,22.02,22.154,19.792,0.88%,10237
+2023/10/30,22.1,22.12,21.89,21.9,19.565,-1.15%,17446
+2023/10/31,22,22,21.79,21.88,19.547,-0.09%,9759
+2023/11/1,21.98,22.04,21.77,21.805,19.48,-0.34%,15080
+2023/11/2,21.92,22.08,21.89,22.08,19.726,1.26%,6422
+2023/11/3,22.1,22.1,21.935,22.01,19.663,-0.32%,11704
+2023/11/6,22.29,22.39,22.15,22.19,19.824,0.82%,24116
+2023/11/7,21.89,21.89,21.68,21.68,19.368,-2.30%,38016
+2023/11/8,21.77,21.83,21.53,21.566,19.266,-0.53%,8212
+2023/11/9,21.63,21.63,21.55,21.56,19.261,-0.03%,4708
+2023/11/10,21.56,21.63,21.54,21.58,19.279,0.09%,12878
+2023/11/13,21.63,21.87,21.63,21.87,19.538,1.34%,7031
+2023/11/14,21.853,21.95,21.81,21.827,19.5,-0.20%,13474
+2023/11/15,21.89,21.91,21.79,21.85,19.52,0.11%,6004
+2023/11/16,21.57,21.575,21.37,21.401,19.119,-2.05%,9042
+2023/11/17,21.49,21.655,21.44,21.655,19.346,1.19%,4381
+2023/11/20,21.91,22.04,21.906,21.965,19.623,1.43%,11235
+2023/11/21,22,22.07,21.962,22.064,19.711,0.45%,13610
+2023/11/22,21.62,21.88,21.579,21.83,19.502,-1.06%,9554
+2023/11/24,21.8,21.87,21.73,21.77,19.449,-0.27%,6738
+2023/11/27,21.68,21.75,21.634,21.635,19.328,-0.62%,10592
+2023/11/28,21.76,21.91,21.713,21.83,19.502,0.90%,10685
+2023/11/29,21.87,21.97,21.79,21.95,19.609,0.55%,11008
+2023/11/30,21.94,21.98,21.62,21.65,19.341,-1.37%,34409
+2023/12/1,21.7,21.889,21.585,21.585,19.283,-0.30%,20890
+2023/12/4,21.51,21.6,21.46,21.46,19.172,-0.58%,21626
+2023/12/5,21.48,21.499,21.3,21.32,19.047,-0.65%,21458
+2023/12/6,21.13,21.14,20.802,20.81,18.591,-2.39%,8689
+2023/12/7,20.96,20.99,20.85,20.91,18.68,0.48%,35827
+2023/12/8,21.27,21.27,21.04,21.124,18.872,1.02%,7145
+2023/12/11,21.14,21.205,21.06,21.185,18.926,0.29%,28569
+2023/12/12,21.02,21.02,20.88,20.96,18.725,-1.06%,44226
+2023/12/13,20.99,21.12,20.89,21.093,18.844,0.63%,41280
+2023/12/14,21.35,21.52,21.35,21.41,19.127,1.50%,129905
+2023/12/15,21.43,21.43,21.3,21.38,19.1,-0.14%,25349
+2023/12/18,21.55,21.64,21.45,21.52,19.225,0.65%,18288
+2023/12/19,21.535,21.73,21.535,21.714,19.399,0.90%,32605
+2023/12/20,20.32,20.32,20.03,20.03,19.175,-7.76%,30858
+2023/12/21,20.03,20.09,19.97,20.025,19.17,-0.02%,76504
+2023/12/22,20,20.142,19.97,20.01,19.156,-0.07%,36721
+2023/12/26,20,20.31,19.81,20.19,19.328,0.90%,24558
+2023/12/27,20.23,20.31,20.14,20.17,19.309,-0.10%,28917
+2023/12/28,20.05,20.155,19.92,19.98,19.127,-0.94%,27782
+2023/12/29,19.9,19.95,19.76,19.76,18.917,-1.10%,28513
+2024/1/2,19.86,19.88,19.64,19.671,18.832,-0.45%,15283
+2024/1/3,19.77,19.91,19.77,19.88,19.032,1.06%,158036
+2024/1/4,19.85,19.87,19.63,19.729,18.887,-0.76%,29551
+2024/1/5,19.86,19.86,19.76,19.79,18.946,0.31%,8976
+2024/1/8,19.55,19.63,19.436,19.62,18.783,-0.86%,23324
+2024/1/9,19.67,19.727,19.635,19.654,18.815,0.17%,5934
+2024/1/10,19.73,19.76,19.55,19.59,18.754,-0.33%,10742
+2024/1/11,19.84,19.84,19.68,19.745,18.902,0.79%,101178
+2024/1/12,19.94,19.94,19.72,19.768,18.925,0.12%,3521
+2024/1/16,19.83,19.85,19.749,19.749,18.906,-0.10%,4480
+2024/1/17,19.61,19.681,19.57,19.681,18.841,-0.34%,2138
+2024/1/18,19.65,19.855,19.65,19.85,19.003,0.86%,12959
+2024/1/19,19.97,19.97,19.83,19.9,19.051,0.25%,7062
+2024/1/22,19.87,20.08,19.864,20.013,19.158,0.57%,8875
+2024/1/23,20.09,20.12,20.04,20.12,19.261,0.53%,6905
+2024/1/24,20.26,20.308,20.19,20.271,19.406,0.75%,16956
+2024/1/25,20.36,20.51,20.33,20.49,19.616,1.08%,69589
+2024/1/26,20.45,20.58,20.37,20.58,19.702,0.44%,54352
+2024/1/29,20.53,20.53,20.44,20.48,19.606,-0.49%,22040
+2024/1/30,20.5,20.629,20.48,20.628,19.748,0.72%,8125
+2024/1/31,20.56,20.56,20,20.44,19.568,-0.91%,34607
+2024/2/1,20.39,20.445,20.15,20.15,19.29,-1.42%,28830
+2024/2/2,20.015,20.08,19.962,19.99,19.137,-0.79%,45817
+2024/2/5,20.02,20.07,19.89,20.07,19.213,0.40%,11711
+2024/2/6,20.12,20.13,20.04,20.115,19.257,0.22%,9979
+2024/2/7,20.1,20.18,20.09,20.15,19.29,0.17%,10065
+2024/2/8,20.23,20.34,20.2,20.28,19.415,0.65%,19118
+2024/2/9,20.37,20.39,20.33,20.39,19.52,0.54%,10905
+2024/2/12,20.34,20.43,20.34,20.43,19.558,0.20%,29580
+2024/2/13,20.45,20.45,20.25,20.368,19.498,-0.30%,24165
+2024/2/14,20.39,20.402,20.15,20.15,19.29,-1.07%,24909
+2024/2/15,20.27,20.381,20.27,20.37,19.501,1.09%,14336
+2024/2/16,20.35,20.5,20.35,20.47,19.596,0.49%,7003
+2024/2/20,20.5,20.5,20.349,20.38,19.51,-0.44%,14641
+2024/2/21,20.33,20.45,20.312,20.45,19.577,0.34%,55294
+2024/2/22,20.3,20.44,20.295,20.43,19.558,-0.10%,288743
+2024/2/23,20.24,20.35,20.14,20.14,19.281,-1.42%,39285
+2024/2/26,20.23,20.36,20.21,20.26,19.395,0.60%,19870
+2024/2/27,20.31,20.4,20.31,20.34,19.472,0.39%,43510
+2024/2/28,20.35,20.37,20.25,20.33,19.462,-0.05%,16829
+2024/2/29,20.25,20.32,20.19,20.27,19.405,-0.30%,24533
+2024/3/1,20.28,20.4,20.26,20.32,19.453,0.25%,22581
+2024/3/4,20.42,20.43,20.26,20.34,19.472,0.10%,18165
+2024/3/5,20.26,20.32,20.19,20.25,19.386,-0.44%,15644
+2024/3/6,20.42,20.495,20.41,20.41,19.539,0.79%,51413
+2024/3/7,20.45,20.56,20.45,20.53,19.654,0.59%,15558
+2024/3/8,20.44,20.44,20.343,20.35,19.482,-0.88%,23361
+2024/3/11,20.44,20.61,20.374,20.6,19.721,1.23%,37074
+2024/3/12,20.56,20.65,20.531,20.6,19.721,0.00%,16337
+2024/3/13,20.72,20.94,20.72,20.92,20.027,1.55%,18432
+2024/3/14,20.92,21.04,20.92,21.02,20.123,0.48%,15764
+2024/3/15,21.03,21.17,21.003,21.13,20.228,0.52%,23915
+2024/3/18,21.33,21.34,21.22,21.26,20.353,0.62%,17729
+2024/3/19,21.29,21.3,21.24,21.285,20.376,0.12%,10840
+2024/3/20,21.2,21.24,21.08,21.24,20.334,-0.21%,15971
+2024/3/21,21.229,21.229,21.115,21.18,20.276,-0.28%,5675
+2024/3/22,21.1,21.115,21.02,21.06,20.161,-0.57%,16595
+2024/3/25,21.07,21.23,21.07,21.23,20.324,0.81%,10938
+2024/3/26,21.2,21.2,21.08,21.1,20.2,-0.61%,26863
+2024/3/27,21.05,21.17,21.05,21.17,20.267,0.33%,9031
+2024/3/28,21.123,21.26,21.12,21.25,20.343,0.38%,12710
+2024/4/1,21.5,21.5,21.255,21.32,20.41,0.33%,25172
+2024/4/2,21.45,21.54,21.41,21.54,20.621,1.03%,10341
+2024/4/3,21.64,21.78,21.64,21.774,20.845,1.09%,16616
+2024/4/4,21.72,21.96,21.72,21.93,20.994,0.72%,21745
+2024/4/5,22.2,22.2,21.87,21.95,21.013,0.09%,21601
+2024/4/8,22.04,22.04,21.79,21.91,20.975,-0.18%,53261
+2024/4/9,21.99,22,21.81,21.81,20.879,-0.46%,15504
+2024/4/10,21.82,21.94,21.78,21.94,21.004,0.60%,22941
+2024/4/11,21.84,21.9,21.79,21.89,20.956,-0.23%,39983
+2024/4/12,22.17,22.2,21.85,21.89,20.956,0.00%,42155
+2024/4/15,21.98,21.99,21.77,21.99,21.052,0.46%,66214
+2024/4/16,21.9,21.949,21.81,21.89,20.956,-0.45%,17467
+2024/4/17,21.89,21.935,21.64,21.64,20.716,-1.14%,22355
+2024/4/18,21.65,21.71,21.61,21.69,20.764,0.23%,10125
+2024/4/19,21.71,21.82,21.668,21.76,20.831,0.32%,8577
+2024/4/22,21.61,21.77,21.5,21.747,20.819,-0.06%,40458
+2024/4/23,21.58,21.8,21.55,21.79,20.86,0.20%,45587
+2024/4/24,21.81,21.853,21.755,21.85,20.918,0.28%,9944
+2024/4/25,21.82,22,21.752,22,21.061,0.69%,21048
+2024/4/26,22.25,22.25,21.902,21.988,21.05,-0.05%,19728
+2024/4/29,22.11,22.13,22,22.06,21.118,0.33%,47068
+2024/4/30,21.91,21.91,21.63,21.64,20.716,-1.90%,24342
+2024/5/1,21.583,21.62,21.325,21.36,20.448,-1.29%,41233
+2024/5/2,21.36,21.39,21.255,21.38,20.468,0.09%,9035
+2024/5/3,21.44,21.44,21.325,21.37,20.458,-0.05%,6451
+2024/5/6,21.45,21.92,21.44,21.54,20.621,0.80%,121728
+2024/5/7,21.52,21.609,21.44,21.56,20.64,0.09%,89705
+2024/5/8,21.3,21.51,21.3,21.51,20.592,-0.23%,58565
+2024/5/9,21.45,21.55,21.45,21.54,20.621,0.14%,169828
+2024/5/10,21.46,21.52,21.4,21.4,20.487,-0.65%,37007
+2024/5/13,21.44,21.57,21.42,21.52,20.602,0.56%,11510
+2024/5/14,21.34,21.47,21.3,21.39,20.477,-0.60%,12706
+2024/5/15,21.35,21.48,21.266,21.46,20.544,0.33%,30104
+2024/5/16,21.49,21.54,21.46,21.49,20.573,0.14%,27041
+2024/5/17,21.62,21.8,21.62,21.79,20.86,1.40%,28099
+2024/5/20,21.77,21.95,21.77,21.932,20.996,0.65%,21604
+2024/5/21,21.9,21.95,21.77,21.86,20.927,-0.33%,14041
+2024/5/22,21.63,21.63,21.44,21.44,20.525,-1.92%,28304
+2024/5/23,21.71,21.71,21.31,21.42,20.506,-0.09%,10051
+2024/5/24,21.48,21.53,21.44,21.5,20.582,0.37%,6281
+2024/5/28,21.9,22.01,21.785,22.01,21.071,2.37%,35366
+2024/5/29,21.93,21.93,21.71,21.71,20.784,-1.36%,23381
+2024/5/30,21.665,21.665,21.459,21.49,20.573,-1.01%,10394
+2024/5/31,21.55,21.55,21.29,21.36,20.448,-0.60%,15712
+2024/6/3,21.28,21.28,20.95,20.95,20.056,-1.92%,93982
+2024/6/4,20.83,20.84,20.7,20.8,19.912,-0.72%,67434
+2024/6/5,20.8,20.9,20.735,20.875,19.984,0.36%,61337
+2024/6/6,21,21.18,21,21.17,20.267,1.41%,5001
+2024/6/7,21.09,21.09,20.95,20.955,20.061,-1.02%,15847
+2024/6/10,21.13,21.23,21.028,21.225,20.319,1.29%,5548
+2024/6/11,21.15,21.24,21.11,21.17,20.267,-0.26%,35184
+2024/6/12,21.51,21.51,21.28,21.33,20.42,0.76%,8463
+2024/6/13,21.46,21.465,21.36,21.37,20.458,0.19%,4197
+2024/6/14,21.45,21.45,21.25,21.25,20.343,-0.56%,73394
+2024/6/17,21.24,21.4,21.24,21.39,20.477,0.66%,6717
+2024/6/18,21.39,21.629,21.39,21.625,20.702,1.10%,14961
+2024/6/20,21.75,21.8,21.659,21.68,20.755,0.25%,8519
+2024/6/21,21.6,21.65,21.485,21.52,20.602,-0.74%,32813
+2024/6/24,21.63,21.77,21.63,21.74,20.812,1.02%,17056
+2024/6/25,21.68,21.68,21.53,21.56,20.64,-0.83%,8365
+2024/6/26,21.539,21.64,21.51,21.584,20.663,0.11%,11533
+2024/6/27,21.8,21.8,21.63,21.69,20.765,0.49%,11286
+2024/6/28,21.81,21.81,21.6,21.69,20.764,0.00%,10986
+2024/7/1,21.76,21.94,21.73,21.94,21.003,1.15%,5316
+2024/7/2,22.05,22.05,21.95,21.99,21.052,0.23%,16614
+2024/7/3,21.985,22.089,21.985,22.045,21.104,0.25%,3630
+2024/7/5,22.2,22.29,22.15,22.156,21.211,0.50%,31254
+2024/7/8,22.08,22.08,21.948,21.99,21.052,-0.75%,10997
+2024/7/9,21.942,21.968,21.8,21.805,20.874,-0.84%,9581
+2024/7/10,21.79,21.87,21.74,21.81,20.88,0.02%,5368
+2024/7/11,21.8,21.84,21.71,21.81,20.879,0.00%,11480
+2024/7/12,21.82,21.84,21.763,21.763,20.834,-0.22%,14132
+2024/7/15,21.73,21.78,21.65,21.74,20.812,-0.11%,17712
+2024/7/16,21.5,21.59,21.471,21.538,20.619,-0.93%,43996
+2024/7/17,21.56,21.64,21.56,21.615,20.693,0.36%,10398
+2024/7/18,21.485,21.523,21.43,21.43,20.516,-0.86%,5725
+2024/7/19,21.34,21.4,21.101,21.13,20.228,-1.40%,14551
+2024/7/22,21.01,21.08,20.9,21.079,20.18,-0.24%,6268
+2024/7/23,20.99,21,20.828,20.89,19.999,-0.90%,19106
+2024/7/24,20.91,20.93,20.82,20.85,19.96,-0.19%,22355
+2024/7/25,20.81,21.03,20.75,21.03,20.133,0.86%,8335
+2024/7/26,20.915,20.915,20.74,20.814,19.926,-1.03%,21892
+2024/7/29,20.94,20.94,20.62,20.71,19.826,-0.50%,15305
+2024/7/30,20.54,20.63,20.51,20.625,19.745,-0.41%,13343
+2024/7/31,20.94,21.128,20.92,21.128,20.227,2.44%,15414
+2024/8/1,21.13,21.13,20.75,20.81,19.922,-1.51%,24824
+2024/8/2,20.6,20.6,20.3,20.41,19.539,-1.92%,25608
+2024/8/5,19.96,20.25,19.96,20.24,19.376,-0.83%,169662
+2024/8/6,20.16,20.32,20.132,20.17,19.309,-0.35%,47270
+2024/8/7,20.36,20.445,20.31,20.32,19.453,0.74%,62319
+2024/8/8,20.417,20.526,20.417,20.495,19.62,0.86%,17935
+2024/8/9,20.58,20.58,20.51,20.56,19.683,0.32%,31943
+2024/8/12,20.84,20.978,20.75,20.95,20.056,1.90%,9680
+2024/8/13,20.84,20.857,20.75,20.77,19.884,-0.86%,14272
+2024/8/14,20.8,20.8,20.659,20.659,19.777,-0.53%,6918
+2024/8/15,20.835,20.905,20.8,20.837,19.947,0.86%,7250
+2024/8/16,20.77,20.82,20.68,20.82,19.931,-0.08%,10561
+2024/8/19,20.8,20.8,20.584,20.605,19.726,-1.03%,64221
+2024/8/20,20.69,20.69,20.495,20.5,19.625,-0.51%,24756
+2024/8/21,20.61,20.62,20.327,20.395,19.525,-0.51%,7342
+2024/8/22,20.35,20.435,20.35,20.435,19.563,0.20%,2026
+2024/8/23,20.653,20.793,20.63,20.765,19.879,1.61%,10566
+2024/8/26,21.11,21.14,21.051,21.09,20.19,1.57%,9099
+2024/8/27,21.06,21.11,20.94,20.96,20.066,-0.62%,16050
+2024/8/28,20.84,20.84,20.66,20.74,19.855,-1.05%,3627
+2024/8/29,20.9,20.978,20.84,20.96,20.066,1.06%,7097
+2024/8/30,20.81,20.81,20.66,20.71,19.826,-1.19%,14132
+2024/9/3,20.41,20.41,20.16,20.25,19.386,-2.22%,26326
+2024/9/4,20.095,20.195,19.982,20.01,19.156,-1.19%,73276
+2024/9/5,20.14,20.27,20.01,20.05,19.194,0.20%,34844
+2024/9/6,20.2,20.2,19.663,19.755,18.912,-1.47%,34687
+2024/9/9,19.73,19.919,19.7,19.885,19.036,0.66%,10479
+2024/9/10,19.91,19.91,19.42,19.54,18.706,-1.73%,43096
+2024/9/11,19.71,19.741,19.44,19.69,18.85,0.77%,4417
+2024/9/12,19.93,20.12,19.86,20.1,19.242,2.08%,14022
+2024/9/13,20.14,20.275,20.04,20.085,19.228,-0.07%,10576
+2024/9/16,20.33,20.39,20.233,20.31,19.443,1.12%,16112
+2024/9/17,20.3,20.55,20.3,20.54,19.663,1.13%,37495
+2024/9/18,20.51,20.625,20.44,20.44,19.568,-0.49%,46087
+2024/9/19,20.73,20.85,20.73,20.83,19.941,1.91%,8313
+2024/9/20,20.725,20.8,20.7,20.769,19.882,-0.29%,5191
+2024/9/23,20.78,20.88,20.63,20.74,19.855,-0.14%,5123
+2024/9/24,21.11,21.15,21.05,21.15,20.247,1.98%,18346
+2024/9/25,21.08,21.09,20.854,20.95,20.056,-0.95%,19922
+2024/9/26,20.65,20.84,20.65,20.749,19.864,-0.96%,4357
+2024/9/27,20.71,20.808,20.692,20.808,19.92,0.28%,2347
+2024/9/30,20.72,20.82,20.65,20.78,19.893,-0.13%,7920
+2024/10/1,20.62,21.27,20.62,21.13,20.228,1.68%,6040
+2024/10/2,21.12,21.263,21.06,21.263,20.356,0.63%,5684
+2024/10/3,21.28,21.56,21.23,21.53,20.611,1.26%,10873
+2024/10/4,21.64,21.67,21.546,21.61,20.688,0.37%,9888
+2024/10/7,21.64,21.87,21.59,21.863,20.93,1.17%,14589
+2024/10/8,21.56,21.56,21.325,21.51,20.592,-1.61%,12502
+2024/10/9,21.23,21.29,21.1,21.25,20.343,-1.21%,12145
+2024/10/10,21.41,21.61,21.359,21.6,20.678,1.65%,13369
+2024/10/11,21.56,21.62,21.51,21.573,20.652,-0.13%,8713
+2024/10/14,21.37,21.645,21.335,21.37,20.458,-0.94%,12625
+2024/10/15,20.94,20.96,20.82,20.93,20.037,-2.06%,16551
+2024/10/16,20.84,20.88,20.799,20.845,19.955,-0.41%,10104
+2024/10/17,20.819,20.88,20.77,20.88,19.989,0.17%,9029
+2024/10/18,20.74,20.79,20.74,20.765,19.879,-0.55%,7381
+2024/10/21,20.86,20.88,20.79,20.84,19.951,0.36%,9358
+2024/10/22,21.026,21.13,21.026,21.11,20.209,1.30%,4075
+2024/10/23,21,21.34,20.92,21,20.104,-0.52%,9148
+2024/10/24,21.09,21.09,20.853,20.99,20.094,-0.05%,2867
+2024/10/25,21.035,21.09,20.981,21.07,20.171,0.38%,5628
+2024/10/28,20.58,20.64,20.53,20.63,19.75,-2.09%,15189
+2024/10/29,20.53,20.57,20.445,20.501,19.626,-0.63%,4488
+2024/10/30,20.62,20.744,20.54,20.739,19.854,1.16%,3912
+2024/10/31,20.79,20.98,20.74,20.95,20.056,1.02%,11522
+2024/11/1,21.048,21.048,20.75,20.78,19.893,-0.81%,16692
+2024/11/4,21.04,21.065,20.97,21.031,20.134,1.21%,8272
+2024/11/5,21.17,21.22,21.12,21.17,20.267,0.66%,26913
+2024/11/6,20.76,21,20.76,20.97,20.075,-0.94%,18219
+2024/11/7,21.11,21.31,21.1,21.31,20.401,1.62%,23557
+2024/11/8,21.09,21.09,20.88,20.98,20.085,-1.55%,34791
+2024/11/11,20.67,20.725,20.63,20.665,19.783,-1.50%,7485
+2024/11/12,20.652,20.69,20.58,20.58,19.702,-0.41%,2353
+2024/11/13,20.53,20.54,20.39,20.52,19.644,-0.29%,10231
+2024/11/14,20.71,20.815,20.529,20.56,19.683,0.19%,18489
+2024/11/15,20.63,20.7,20.53,20.555,19.678,-0.02%,5100
+2024/11/18,20.7,20.87,20.65,20.849,19.959,1.43%,7448
+2024/11/19,20.9,20.92,20.81,20.908,20.016,0.28%,10369
+2024/11/20,20.91,20.96,20.81,20.845,19.955,-0.30%,16265
+2024/11/21,20.93,20.93,20.855,20.905,20.013,0.29%,9953
+2024/11/22,20.86,20.999,20.83,20.967,20.072,0.30%,29298
+2024/11/25,20.85,20.86,20.8,20.825,19.936,-0.68%,8694
+2024/11/26,20.84,20.919,20.72,20.771,19.885,-0.26%,7177
+2024/11/27,20.77,20.9,20.77,20.83,19.941,0.28%,5665
+2024/11/29,20.8,20.87,20.74,20.75,19.864,-0.38%,15026
+2024/12/2,20.7,20.78,20.58,20.647,19.766,-0.50%,29307
+2024/12/3,20.78,20.91,20.77,20.856,19.966,1.01%,8737
+2024/12/4,20.88,20.89,20.746,20.765,19.879,-0.44%,7002
+2024/12/5,20.81,20.81,20.73,20.77,19.884,0.02%,14225
+2024/12/6,20.739,20.779,20.701,20.76,19.874,-0.05%,4545
+2024/12/9,20.95,20.95,20.91,20.95,20.056,0.92%,6680
+2024/12/10,20.89,20.97,20.89,20.93,20.036,-0.10%,10642
+2024/12/11,20.958,21.02,20.958,21.015,20.118,0.41%,6165
+2024/12/12,21.05,21.05,20.9,21.02,20.123,0.02%,7176
+2024/12/13,20.985,21.04,20.977,21.03,20.133,0.05%,5998
+2024/12/16,21.07,21.07,20.952,20.96,20.066,-0.33%,16644
+2024/12/17,19.91,19.92,19.8,19.88,19.88,-5.15%,26472
+2024/12/18,19.95,19.969,19.73,19.76,19.76,-0.60%,37057
+2024/12/19,19.88,19.88,19.629,19.65,19.65,-0.56%,31295
+2024/12/20,19.66,19.78,19.62,19.73,19.73,0.41%,32715
+2024/12/23,19.73,19.78,19.641,19.745,19.745,0.08%,37710
+2024/12/24,19.863,19.87,19.8,19.83,19.83,0.43%,24901
+2024/12/26,19.9,19.9,19.801,19.86,19.86,0.15%,52901
+2024/12/27,19.87,19.92,19.853,19.92,19.92,0.30%,17351
+2024/12/30,19.94,20,19.878,19.95,19.95,0.15%,17009
+2024/12/31,19.92,20.01,19.86,20.01,20.01,0.30%,16149
+2025/1/2,20.088,20.19,20.088,20.14,20.14,0.65%,23599
+2025/1/3,20.14,20.14,20.01,20.082,20.082,-0.29%,22616
+2025/1/6,20.17,20.26,20.07,20.099,20.099,0.08%,66608
+2025/1/7,20.187,20.23,20.16,20.206,20.206,0.53%,110609
+2025/1/8,20.14,20.14,20.02,20.11,20.11,-0.48%,61491
+2025/1/10,20.26,20.43,20.26,20.41,20.41,1.49%,18611
+2025/1/13,20.45,20.45,20.37,20.39,20.39,-0.10%,15597
+2025/1/14,20.35,20.4,20.35,20.39,20.39,0.00%,6768
+2025/1/15,20.48,20.59,20.431,20.571,20.571,0.89%,9899
+2025/1/16,20.42,20.45,20.365,20.438,20.438,-0.65%,11452
+2025/1/17,20.421,20.575,20.421,20.505,20.505,0.33%,12928
+2025/1/21,20.46,20.54,20.43,20.54,20.54,0.17%,8907
+2025/1/22,20.51,20.56,20.5,20.54,20.54,0.00%,8091
+2025/1/23,20.58,20.63,20.51,20.555,20.555,0.07%,11701
+2025/1/24,20.53,20.578,20.51,20.52,20.52,-0.17%,11158
+2025/1/27,20.39,20.46,20.28,20.37,20.37,-0.73%,10145
+2025/1/28,20.42,20.42,20.321,20.355,20.355,-0.07%,4913
+2025/1/29,20.394,20.53,20.37,20.401,20.401,0.23%,9522
+2025/1/30,20.47,20.47,20.36,20.407,20.407,0.03%,36073
+2025/1/31,20.33,20.38,20.26,20.334,20.334,-0.36%,13733
+2025/2/3,20.29,20.429,20.29,20.375,20.375,0.20%,186962
+2025/2/4,20.29,20.55,20.25,20.51,20.51,0.66%,16530
+2025/2/5,20.72,20.72,20.348,20.38,20.38,-0.63%,50372
+2025/2/6,20.39,20.4,20.3,20.344,20.344,-0.18%,16500
+2025/2/7,20.374,20.4,20.327,20.399,20.399,0.27%,15149
+2025/2/10,20.45,20.62,20.441,20.604,20.604,1.00%,15268
+2025/2/11,20.631,20.74,20.611,20.664,20.664,0.29%,10045
+2025/2/12,20.565,20.63,20.49,20.53,20.53,-0.65%,7467
+2025/2/13,20.4,20.556,20.4,20.556,20.556,0.13%,8808
+2025/2/14,20.6,20.68,20.53,20.567,20.567,0.05%,22923
+2025/2/18,20.64,20.72,20.61,20.705,20.705,0.67%,5052
+2025/2/19,20.8,20.88,20.71,20.765,20.765,0.29%,23657
+2025/2/20,20.88,20.89,20.82,20.845,20.845,0.39%,8346
+2025/2/21,20.68,20.68,20.52,20.525,20.525,-1.54%,24553
+2025/2/24,20.53,20.53,20.451,20.475,20.475,-0.24%,4144
+2025/2/25,20.4,20.4,20.22,20.25,20.25,-1.10%,20685
+2025/2/26,20.24,20.475,20.15,20.18,20.18,-0.35%,11487
+2025/2/27,20.18,20.23,20.18,20.191,20.191,0.05%,33617
+2025/2/28,20.1,20.1,19.97,20,20,-0.95%,10994
+2025/3/3,20.13,20.13,19.77,19.77,19.77,-1.15%,8992
+2025/3/4,19.651,19.8,19.595,19.746,19.746,-0.12%,18552
+2025/3/5,19.617,19.69,19.502,19.65,19.65,-0.49%,15266
+2025/3/6,19.64,19.64,19.52,19.57,19.57,-0.41%,7277
+2025/3/7,19.74,19.86,19.683,19.7,19.7,0.66%,10321
+2025/3/10,19.74,19.75,19.55,19.55,19.55,-0.76%,14077
+2025/3/11,19.79,19.79,19.66,19.69,19.69,0.72%,7740
+2025/3/12,19.78,19.9,19.78,19.9,19.9,1.07%,5966
+2025/3/13,19.86,19.876,19.78,19.8,19.8,-0.50%,4889
+2025/3/14,19.75,19.89,19.75,19.849,19.849,0.25%,5895
+2025/3/17,19.98,20.1,19.98,20.1,20.1,1.26%,5657
+2025/3/18,20.2,20.2,20.035,20.035,20.035,-0.32%,3055
+2025/3/19,20.09,20.14,20.074,20.12,20.12,0.42%,11724
+2025/3/20,20.29,20.29,20.055,20.24,20.24,0.60%,39118
+2025/3/21,20.22,20.22,20.146,20.19,20.19,-0.25%,39493
+2025/3/24,20.24,20.31,20.23,20.28,20.28,0.45%,20054
+2025/3/25,20.363,20.4,20.3,20.336,20.336,0.28%,10449
+2025/3/26,20.38,20.394,20.31,20.346,20.346,0.05%,8035
+2025/3/27,20.36,20.36,20.11,20.336,20.336,-0.05%,2736
+2025/3/28,20.26,20.27,20.175,20.175,20.175,-0.79%,16651
+2025/3/31,20.311,20.435,20.311,20.43,20.43,1.26%,13186
+2025/4/1,20.51,20.52,20.45,20.5,20.5,0.34%,8187
+2025/4/2,20.5,20.7,20.5,20.7,20.7,0.98%,6140
+2025/4/3,19.83,19.856,19.77,19.83,19.83,-4.20%,14239
+2025/4/4,19,19.04,18.8,19.03,19.03,-4.03%,12264
+2025/4/7,18.74,19.18,18.66,18.733,18.733,-1.56%,26303
+2025/4/8,18.96,18.96,18.23,18.23,18.23,-2.69%,7575
+2025/4/9,18.16,19.055,18.082,18.96,18.96,4.00%,9810
+2025/4/10,18.63,18.731,18.52,18.719,18.719,-1.27%,10021
+2025/4/11,18.671,18.98,18.67,18.953,18.953,1.25%,28785
+2025/4/14,19.06,19.095,18.97,19.095,19.095,0.75%,8529
+2025/4/15,19.07,19.07,18.979,18.99,18.99,-0.55%,11042
\ No newline at end of file
diff --git a/PanelTS/ETF/CERY.csv b/PanelTS/ETF/CERY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..07f19971542a470dbdf1dec6d92d28c6ba08587f
--- /dev/null
+++ b/PanelTS/ETF/CERY.csv
@@ -0,0 +1,153 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/9/6,24.694,24.694,24.694,24.694,24.564,-1.38%,42
+2024/9/9,24.81,24.81,24.81,24.81,24.679,0.47%,50
+2024/9/10,24.585,24.585,24.585,24.585,24.456,-0.91%,6
+2024/9/11,24.758,24.758,24.758,24.758,24.628,0.70%,10014
+2024/9/12,25.173,25.173,25.173,25.173,25.041,1.68%,7
+2024/9/13,25.268,25.268,25.268,25.268,25.135,0.38%,33
+2024/9/16,25.405,25.405,25.405,25.405,25.271,0.54%,2
+2024/9/17,25.5,25.5,25.5,25.5,25.366,0.37%,63
+2024/9/18,25.378,25.378,25.378,25.378,25.244,-0.48%,14
+2024/9/19,25.696,25.696,25.696,25.696,25.561,1.25%,2
+2024/9/20,25.755,25.755,25.755,25.755,25.619,0.23%,4
+2024/9/23,25.879,25.879,25.879,25.879,25.742,0.48%,20
+2024/9/24,26.21,26.236,26.21,26.236,26.097,1.38%,323
+2024/9/25,26.168,26.168,26.168,26.168,26.031,-0.26%,123
+2024/9/26,26.13,26.13,26.042,26.042,25.905,-0.48%,642
+2024/9/27,26.177,26.177,26.177,26.177,26.039,0.52%,90
+2024/9/30,26.13,26.15,26.12,26.15,26.012,-0.10%,6231
+2024/10/1,26.441,26.441,26.441,26.441,26.301,1.11%,73
+2024/10/2,26.589,26.589,26.589,26.589,26.449,0.56%,1
+2024/10/3,26.789,26.789,26.789,26.789,26.648,0.75%,23
+2024/10/4,26.805,26.805,26.805,26.805,26.664,0.06%,23
+2024/10/7,26.965,26.965,26.965,26.965,26.823,0.60%,33
+2024/10/8,26.48,26.48,26.48,26.48,26.34,-1.80%,20
+2024/10/9,26.22,26.27,26.207,26.27,26.132,-0.79%,1078
+2024/10/10,26.595,26.595,26.595,26.595,26.455,1.24%,7
+2024/10/11,26.647,26.647,26.647,26.647,26.507,0.20%,159
+2024/10/14,26.36,26.36,26.35,26.35,26.212,-1.11%,272
+2024/10/15,26,26.035,26,26.035,25.898,-1.20%,2034
+2024/10/16,26.02,26.02,25.88,25.97,25.833,-0.25%,3570
+2024/10/17,25.91,25.975,25.91,25.975,25.838,0.02%,952
+2024/10/18,25.92,25.97,25.89,25.96,25.823,-0.06%,923
+2024/10/21,26.12,26.12,26.042,26.042,25.905,0.32%,230
+2024/10/22,26.34,26.37,26.33,26.37,26.231,1.26%,1348
+2024/10/23,26.28,26.28,26.252,26.252,26.114,-0.45%,1260
+2024/10/24,26.2,26.28,26.2,26.28,26.142,0.11%,2963
+2024/10/25,26.32,26.34,26.31,26.34,26.201,0.23%,870
+2024/10/28,25.928,25.928,25.928,25.928,25.791,-1.56%,860
+2024/10/29,25.93,25.93,25.907,25.907,25.771,-0.08%,911
+2024/10/30,26,26.02,26,26.02,25.883,0.44%,644
+2024/10/31,26.1,26.1,26.1,26.1,25.963,0.31%,112
+2024/11/1,26.04,26.16,25.95,25.985,25.848,-0.44%,4239
+2024/11/4,26.15,26.226,26.15,26.226,26.088,0.93%,905
+2024/11/5,26.34,26.37,26.32,26.32,26.182,0.36%,1081
+2024/11/6,26.051,26.051,26.051,26.051,25.914,-1.02%,504
+2024/11/7,26.39,26.39,26.39,26.39,26.251,1.30%,198
+2024/11/8,26.1,26.1,26.05,26.086,25.949,-1.15%,2320
+2024/11/11,25.698,25.765,25.698,25.765,25.629,-1.23%,156
+2024/11/12,25.61,25.68,25.61,25.67,25.535,-0.37%,71633
+2024/11/13,25.53,25.541,25.51,25.541,25.407,-0.50%,70524
+2024/11/14,25.54,25.54,25.389,25.389,25.256,-0.60%,430
+2024/11/15,25.5,25.5,25.43,25.44,25.306,0.20%,3860
+2024/11/18,25.58,25.815,25.58,25.815,25.679,1.47%,775
+2024/11/19,25.852,25.852,25.852,25.852,25.716,0.14%,1090
+2024/11/20,25.94,25.98,25.905,25.905,25.769,0.21%,4670
+2024/11/21,25.98,26.04,25.916,26,25.863,0.37%,195504
+2024/11/22,26.09,26.17,26.08,26.11,25.973,0.42%,5975
+2024/11/25,25.9,25.98,25.82,25.854,25.717,-0.98%,12935
+2024/11/26,25.94,25.94,25.84,25.85,25.714,-0.02%,1463
+2024/11/27,25.84,25.849,25.789,25.82,25.684,-0.12%,3009
+2024/11/29,25.94,25.97,25.85,25.872,25.736,0.20%,955
+2024/12/2,25.72,25.72,25.62,25.7,25.565,-0.66%,2689
+2024/12/3,25.83,25.9,25.82,25.885,25.749,0.72%,2536
+2024/12/4,25.86,25.91,25.78,25.815,25.679,-0.27%,6497
+2024/12/5,25.87,25.9,25.77,25.87,25.734,0.21%,12572
+2024/12/6,25.71,25.82,25.71,25.77,25.634,-0.39%,11745
+2024/12/9,26.07,26.09,25.975,25.975,25.838,0.80%,16881
+2024/12/10,26.09,28.69,26.056,26.09,25.953,0.44%,2884047
+2024/12/11,26.22,26.31,26.175,26.29,26.152,0.77%,78000
+2024/12/12,26.115,26.17,26.04,26.15,26.012,-0.53%,95867
+2024/12/13,26.041,26.11,26.02,26.065,25.928,-0.33%,79357
+2024/12/16,26.01,26.04,25.94,25.98,25.843,-0.33%,33948
+2024/12/17,27.23,27.23,25.65,25.814,25.678,-0.64%,17944
+2024/12/18,25.838,25.838,25.5,25.517,25.382,-1.15%,59836
+2024/12/19,25.65,25.65,25.37,25.48,25.346,-0.15%,37546
+2024/12/20,25.44,25.71,25.44,25.66,25.525,0.71%,38867
+2024/12/23,25.68,25.7,25.51,25.68,25.545,0.08%,16820
+2024/12/24,25.78,25.84,25.74,25.8,25.664,0.47%,17017
+2024/12/26,25.844,25.87,25.749,25.87,25.734,0.27%,8607
+2024/12/27,25.7,25.78,25.64,25.65,25.65,-0.85%,15393
+2024/12/30,24.39,25.95,24.39,25.84,25.84,0.74%,52245
+2024/12/31,25.829,25.92,25.829,25.885,25.885,0.17%,5661
+2025/1/2,26.11,26.2,26.04,26.04,26.04,0.60%,10068
+2025/1/3,25.97,25.99,25.93,25.945,25.945,-0.36%,31002
+2025/1/6,26.2,26.2,26.01,26.08,26.08,0.52%,14699
+2025/1/7,26.18,26.22,26.11,26.18,26.18,0.38%,11078
+2025/1/8,26.16,26.25,26.09,26.145,26.145,-0.13%,653939
+2025/1/10,26.82,26.93,26.61,26.77,26.77,2.39%,275088
+2025/1/13,26.82,26.915,26.77,26.77,26.77,0.00%,5632660
+2025/1/14,26.82,26.86,26.77,26.81,26.81,0.15%,81204
+2025/1/15,27,27.2,26.95,27.2,27.2,1.45%,76172
+2025/1/16,27.04,27.04,26.92,26.97,26.97,-0.85%,45006
+2025/1/17,26.9,27.04,26.9,26.989,26.989,0.07%,49912
+2025/1/21,26.91,27.04,26.897,26.95,26.95,-0.14%,208415
+2025/1/22,27.02,27.06,26.96,26.982,26.982,0.12%,112571
+2025/1/23,26.91,27.06,26.91,26.94,26.94,-0.16%,23392
+2025/1/24,27.03,27.03,26.893,26.94,26.94,0.00%,72203
+2025/1/27,26.82,26.82,26.541,26.66,26.66,-1.04%,27584
+2025/1/28,26.75,26.78,26.66,26.74,26.74,0.30%,31510
+2025/1/29,26.77,26.92,26.77,26.88,26.88,0.52%,39870
+2025/1/30,26.86,27.02,26.86,26.93,26.93,0.19%,29247
+2025/1/31,26.78,26.93,26.78,26.93,26.93,0.00%,399579
+2025/2/3,26.97,27.03,26.88,26.94,26.94,0.04%,51281
+2025/2/4,26.83,27.22,26.83,27.19,27.19,0.93%,234865
+2025/2/5,27.14,27.17,27.03,27.15,27.15,-0.15%,47176
+2025/2/6,27.11,27.17,26.98,27.12,27.12,-0.11%,43516
+2025/2/7,27.24,27.29,27.14,27.19,27.19,0.26%,34205
+2025/2/10,27.33,27.53,27.33,27.46,27.46,0.99%,42466
+2025/2/11,27.49,27.595,27.49,27.53,27.53,0.25%,38190
+2025/2/12,27.5,27.51,27.37,27.4,27.4,-0.47%,363747
+2025/2/13,27.33,27.52,27.33,27.51,27.51,0.40%,44675
+2025/2/14,27.645,27.645,27.4,27.47,27.47,-0.15%,49264
+2025/2/18,27.88,27.88,27.55,27.64,27.64,0.62%,36583
+2025/2/19,27.83,27.86,27.63,27.78,27.78,0.51%,91033
+2025/2/20,27.83,27.86,27.74,27.74,27.74,-0.14%,51489
+2025/2/21,27.68,27.68,27.511,27.52,27.52,-0.79%,27889
+2025/2/24,27.462,27.462,27.36,27.44,27.44,-0.29%,21712
+2025/2/25,27.33,27.33,27.05,27.11,27.11,-1.20%,64850
+2025/2/26,27.07,27.08,26.97,27.04,27.04,-0.26%,101998
+2025/2/27,27.08,27.09,26.95,26.98,26.98,-0.22%,29625
+2025/2/28,26.89,26.89,26.65,26.72,26.72,-0.96%,29392
+2025/3/3,26.87,26.87,26.605,26.69,26.69,-0.11%,89849
+2025/3/4,26.568,26.7,26.421,26.67,26.67,-0.07%,120352
+2025/3/5,26.52,26.97,24.01,26.68,26.68,0.04%,53423
+2025/3/6,26.7,26.82,26.665,26.75,26.75,0.26%,40901
+2025/3/7,26.87,26.94,26.76,26.82,26.82,0.26%,25448
+2025/3/10,26.9,26.93,26.648,26.65,26.65,-0.63%,19807
+2025/3/11,26.24,26.975,26.24,26.87,26.87,0.83%,1283219
+2025/3/12,27.27,27.27,26.861,27,27,0.48%,28793
+2025/3/13,27,27.15,26.97,27.08,27.08,0.30%,35529
+2025/3/14,26.87,27.11,26.87,27.05,27.05,-0.11%,69771
+2025/3/17,27.2,27.33,27.17,27.33,27.33,1.04%,39570
+2025/3/18,27.74,27.74,27.25,27.28,27.28,-0.18%,26224
+2025/3/19,27.31,27.38,27.275,27.34,27.34,0.22%,65044
+2025/3/20,27.27,27.454,27.27,27.4,27.4,0.22%,21356
+2025/3/21,27.38,27.38,27.23,27.3,27.3,-0.36%,28939
+2025/3/24,26.04,27.381,26.04,27.27,27.27,-0.11%,26678
+2025/3/25,27.37,27.485,27.351,27.45,27.45,0.66%,28907
+2025/3/26,27.55,27.55,27.427,27.44,27.44,-0.04%,41122
+2025/3/27,27.19,27.57,27.19,27.5,27.5,0.22%,19727
+2025/3/28,27.485,27.53,27.422,27.46,27.46,-0.15%,39486
+2025/3/31,27.543,27.74,27.5,27.71,27.71,0.91%,4586581
+2025/4/1,27.69,27.85,27.69,27.8,27.8,0.32%,46523
+2025/4/2,27.83,27.95,27.761,27.95,27.95,0.54%,455837
+2025/4/3,27.1,27.101,26.941,27.08,27.08,-3.11%,421338
+2025/4/4,26.16,26.19,25.83,26.07,26.07,-3.73%,390697
+2025/4/7,26.54,26.54,25.463,25.558,25.558,-1.96%,74436
+2025/4/8,25.85,25.91,25.08,25.14,25.14,-1.64%,52860
+2025/4/9,25.1,26.16,24.83,26.055,26.055,3.64%,5467220
+2025/4/10,25.67,25.919,25.64,25.81,25.81,-0.94%,112753
+2025/4/11,26.02,26.34,25.98,26.28,26.28,1.82%,170745
+2025/4/14,26.26,26.343,26.147,26.34,26.34,0.23%,45643
+2025/4/15,26.29,26.3,26.205,26.29,26.29,-0.19%,132119
\ No newline at end of file
diff --git a/PanelTS/ETF/CMCI.csv b/PanelTS/ETF/CMCI.csv
new file mode 100644
index 0000000000000000000000000000000000000000..48413c8a6ee5ca703ca302d052c97b2ffeb9a446
--- /dev/null
+++ b/PanelTS/ETF/CMCI.csv
@@ -0,0 +1,413 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/8/24,25.13,25.2,25.04,25.1,23.75,-0.14%,5581
+2023/8/25,25.339,25.42,25.339,25.361,23.998,1.04%,4136
+2023/8/28,25.345,25.345,25.345,25.345,23.982,-0.06%,88
+2023/8/29,25.395,25.395,25.395,25.395,24.029,0.20%,26
+2023/8/30,25.419,25.419,25.419,25.419,24.052,0.09%,62
+2023/8/31,25.49,25.51,25.435,25.435,24.067,0.06%,1042
+2023/9/1,25.651,25.651,25.651,25.651,24.272,0.85%,80
+2023/9/5,25.745,25.745,25.745,25.745,24.361,0.37%,94
+2023/9/6,25.75,25.75,25.705,25.705,24.323,-0.16%,126
+2023/9/7,25.65,25.68,25.624,25.66,24.28,-0.18%,525
+2023/9/8,25.69,25.69,25.61,25.61,24.233,-0.19%,325
+2023/9/11,25.815,25.9,25.815,25.827,24.438,0.85%,1746
+2023/9/12,25.9,25.9,25.815,25.815,24.427,-0.05%,1004
+2023/9/13,25.91,25.91,25.91,25.91,24.517,0.37%,1
+2023/9/14,26.135,26.135,26.135,26.135,24.73,0.87%,149
+2023/9/15,26.1,26.1,25.97,25.97,24.574,-0.63%,644
+2023/9/18,25.92,25.92,25.92,25.92,24.526,-0.19%,3
+2023/9/19,25.89,25.89,25.89,25.89,24.498,-0.12%,15
+2023/9/20,25.817,25.817,25.817,25.817,24.429,-0.28%,6
+2023/9/21,25.674,25.674,25.674,25.674,24.293,-0.55%,0
+2023/9/22,25.61,25.665,25.55,25.665,24.285,-0.04%,447
+2023/9/25,25.587,25.587,25.587,25.587,24.211,-0.30%,5
+2023/9/26,25.57,25.57,25.505,25.505,24.134,-0.32%,206
+2023/9/27,25.59,25.59,25.59,25.59,24.214,0.33%,97
+2023/9/28,25.71,25.71,25.71,25.71,24.328,0.47%,8
+2023/9/29,25.479,25.479,25.479,25.479,24.109,-0.90%,8
+2023/10/2,25.365,25.365,25.365,25.365,24.001,-0.45%,7
+2023/10/3,25.22,25.22,25.22,25.22,23.864,-0.57%,32
+2023/10/4,24.762,24.762,24.762,24.762,23.43,-1.82%,6
+2023/10/5,24.73,24.73,24.73,24.73,23.4,-0.13%,7
+2023/10/6,24.83,24.83,24.83,24.83,23.495,0.40%,4
+2023/10/9,25.146,25.146,25.146,25.146,23.794,1.27%,4
+2023/10/10,25.065,25.065,25.065,25.065,23.717,-0.32%,3
+2023/10/11,24.94,24.985,24.94,24.985,23.642,-0.32%,200
+2023/10/12,25.06,25.06,25.06,25.06,23.713,0.30%,200
+2023/10/13,25.385,25.385,25.385,25.385,24.02,1.30%,0
+2023/10/16,25.34,25.34,25.34,25.34,23.977,-0.18%,3
+2023/10/17,25.393,25.393,25.393,25.393,24.028,0.21%,86
+2023/10/18,25.535,25.535,25.535,25.535,24.162,0.56%,4
+2023/10/19,25.675,25.675,25.675,25.675,24.294,0.55%,6
+2023/10/20,25.525,25.525,25.525,25.525,24.152,-0.58%,10
+2023/10/23,25.41,25.41,25.375,25.375,24.011,-0.59%,112
+2023/10/24,25.317,25.317,25.317,25.317,23.956,-0.23%,11
+2023/10/25,25.3,25.383,25.3,25.383,24.019,0.26%,1293
+2023/10/26,25.26,25.26,25.26,25.26,23.902,-0.48%,13
+2023/10/27,25.504,25.504,25.504,25.504,24.132,0.97%,9
+2023/10/30,25.305,25.305,25.305,25.305,23.944,-0.78%,4
+2023/10/31,25.28,25.28,25.28,25.28,23.921,-0.10%,4
+2023/11/1,25.275,25.275,25.275,25.275,23.916,-0.02%,80
+2023/11/2,25.481,25.481,25.481,25.481,24.111,0.82%,47
+2023/11/3,25.479,25.479,25.479,25.479,24.109,-0.01%,20
+2023/11/6,25.6,25.6,25.6,25.6,24.223,0.47%,21
+2023/11/7,25.196,25.196,25.196,25.196,23.841,-1.58%,183
+2023/11/8,25.02,25.02,25.02,25.02,23.675,-0.70%,13
+2023/11/9,24.945,24.945,24.945,24.945,23.604,-0.30%,85
+2023/11/10,24.905,24.905,24.905,24.905,23.566,-0.16%,1
+2023/11/13,25.285,25.285,25.285,25.285,23.925,1.53%,96
+2023/11/14,25.273,25.273,25.273,25.273,23.914,-0.05%,18
+2023/11/15,25.248,25.248,25.248,25.248,23.89,-0.10%,25
+2023/11/16,24.86,24.86,24.86,24.86,23.523,-1.54%,12
+2023/11/17,25.01,25.01,25.01,25.01,23.665,0.60%,77
+2023/11/20,25.265,25.265,25.265,25.265,23.906,1.02%,3
+2023/11/21,25.365,25.365,25.365,25.365,24.001,0.40%,3
+2023/11/22,25.12,25.12,25.12,25.12,23.769,-0.97%,111
+2023/11/24,24.984,24.984,24.984,24.984,23.641,-0.54%,111
+2023/11/27,24.819,24.819,24.819,24.819,23.484,-0.66%,7
+2023/11/28,25.08,25.08,25.08,25.08,23.731,1.05%,7
+2023/11/29,25.185,25.185,25.185,25.185,23.831,0.42%,77
+2023/11/30,24.982,24.982,24.982,24.982,23.639,-0.81%,1
+2023/12/1,24.862,24.862,24.862,24.862,23.525,-0.48%,13
+2023/12/4,24.715,24.715,24.715,24.715,23.386,-0.59%,19
+2023/12/5,24.7,24.7,24.515,24.515,23.197,-0.81%,1308
+2023/12/6,24.018,24.018,24.018,24.018,22.727,-2.03%,8
+2023/12/7,24.145,24.145,24.145,24.145,22.847,0.53%,176
+2023/12/8,24.245,24.245,24.245,24.245,22.941,0.41%,40
+2023/12/11,24.165,24.165,24.165,24.165,22.865,-0.33%,7
+2023/12/12,23.95,23.95,23.95,23.95,22.662,-0.89%,7
+2023/12/13,24.086,24.086,24.086,24.086,22.791,0.57%,31
+2023/12/14,24.445,24.445,24.445,24.445,23.131,1.49%,31
+2023/12/15,24.51,24.51,24.51,24.51,23.192,0.27%,27
+2023/12/18,24.16,24.16,24.16,24.16,23.235,-1.43%,10
+2023/12/19,24.32,24.32,24.32,24.32,23.389,0.66%,3
+2023/12/20,24.077,24.077,24.077,24.077,23.155,-1.00%,15
+2023/12/21,24.13,24.13,24.13,24.13,23.206,0.22%,8
+2023/12/22,24.125,24.125,24.125,24.125,23.201,-0.02%,14
+2023/12/26,24.287,24.287,24.287,24.287,23.356,0.67%,41
+2023/12/27,24.345,24.345,24.345,24.345,23.412,0.24%,65
+2023/12/28,24.181,24.181,24.181,24.181,23.255,-0.67%,27
+2023/12/29,24.02,24.02,24.02,24.02,23.1,-0.67%,31
+2024/1/2,23.83,23.83,23.83,23.83,22.917,-0.79%,73
+2024/1/3,24.02,24.02,24.02,24.02,23.1,0.80%,50
+2024/1/4,23.935,23.935,23.935,23.935,23.018,-0.35%,39
+2024/1/5,23.955,23.955,23.955,23.955,23.037,0.08%,11
+2024/1/8,23.73,23.755,23.73,23.755,22.845,-0.83%,308
+2024/1/9,23.851,23.851,23.851,23.851,22.937,0.40%,57
+2024/1/10,23.743,23.743,23.743,23.743,22.834,-0.45%,41
+2024/1/11,23.893,23.893,23.893,23.893,22.978,0.63%,8
+2024/1/12,23.865,23.865,23.865,23.865,22.951,-0.12%,3
+2024/1/16,23.72,23.841,23.72,23.792,22.881,-0.31%,1396
+2024/1/17,23.681,23.681,23.681,23.681,22.774,-0.47%,2
+2024/1/18,23.85,23.85,23.85,23.85,22.937,0.71%,39
+2024/1/19,23.9,24.02,23.857,23.857,22.944,0.03%,326
+2024/1/22,23.907,23.907,23.907,23.907,22.991,0.21%,63
+2024/1/23,24.114,24.114,24.114,24.114,23.19,0.87%,9
+2024/1/24,24.328,24.328,24.328,24.328,23.397,0.89%,26
+2024/1/25,24.43,24.43,24.43,24.43,23.494,0.42%,39
+2024/1/26,24.49,24.49,24.49,24.49,23.552,0.25%,93
+2024/1/29,24.335,24.335,24.335,24.335,23.403,-0.63%,12
+2024/1/30,24.54,24.54,24.54,24.54,23.6,0.84%,22
+2024/1/31,24.364,24.364,24.364,24.364,23.431,-0.72%,24
+2024/2/1,24.222,24.222,24.13,24.13,23.206,-0.96%,477
+2024/2/2,23.95,23.95,23.95,23.95,23.033,-0.75%,10
+2024/2/5,23.935,23.935,23.935,23.935,23.018,-0.06%,22
+2024/2/6,24.08,24.09,24.01,24.01,23.09,0.31%,211
+2024/2/7,24.03,24.03,24.03,24.03,23.11,0.08%,63
+2024/2/8,24.17,24.17,24.105,24.148,23.224,0.49%,224
+2024/2/9,24.13,24.13,24.13,24.13,23.206,-0.07%,2
+2024/2/12,24.21,24.21,24.16,24.16,23.235,0.12%,102
+2024/2/13,24.08,24.08,24.08,24.08,23.158,-0.33%,6
+2024/2/14,23.91,23.91,23.91,23.91,22.994,-0.71%,9
+2024/2/15,23.955,23.955,23.955,23.955,23.038,0.19%,2
+2024/2/16,24.053,24.053,24.053,24.053,23.131,0.41%,12
+2024/2/20,24.029,24.03,24.025,24.025,23.105,-0.12%,438
+2024/2/21,24.12,24.12,24.12,24.12,23.196,0.40%,1
+2024/2/22,24.16,24.16,24.16,24.16,23.235,0.17%,3
+2024/2/23,23.94,23.94,23.94,23.94,23.023,-0.91%,131
+2024/2/26,23.87,24.067,23.87,24.067,23.145,0.53%,254
+2024/2/27,24.225,24.225,24.225,24.225,23.297,0.66%,1
+2024/2/28,24.165,24.165,24.165,24.165,23.239,-0.25%,7
+2024/2/29,24.159,24.159,24.159,24.159,23.234,-0.02%,9
+2024/3/1,24.2,24.2,24.2,24.2,23.273,0.17%,35
+2024/3/4,24.275,24.275,24.275,24.275,23.345,0.31%,5
+2024/3/5,24.13,24.14,24.13,24.14,23.215,-0.56%,1003
+2024/3/6,24.27,24.27,24.27,24.27,23.34,0.54%,21
+2024/3/7,24.46,24.46,24.46,24.46,23.523,0.78%,106
+2024/3/8,24.39,24.39,24.39,24.39,23.456,-0.29%,3
+2024/3/11,24.596,24.596,24.596,24.596,23.654,0.84%,1
+2024/3/12,24.62,24.62,24.62,24.62,23.677,0.10%,11
+2024/3/13,24.86,24.86,24.86,24.86,23.908,0.97%,2
+2024/3/14,24.895,24.895,24.895,24.895,23.942,0.14%,7
+2024/3/15,25.01,25.01,25.01,25.01,24.052,0.46%,3
+2024/3/18,25.15,25.15,25.15,25.15,24.187,0.56%,22
+2024/3/19,25.08,25.08,25.08,25.08,24.119,-0.28%,2
+2024/3/20,25.12,25.12,25.12,25.12,24.158,0.16%,2
+2024/3/21,25.09,25.135,25.09,25.135,24.172,0.06%,126
+2024/3/22,24.94,24.94,24.94,24.94,23.985,-0.78%,2
+2024/3/25,25.18,25.24,25.14,25.14,24.177,0.80%,899
+2024/3/26,24.988,24.988,24.988,24.988,24.031,-0.60%,2
+2024/3/27,24.989,24.989,24.989,24.989,24.032,0.00%,3
+2024/3/28,25.2,25.2,25.2,25.2,24.235,0.84%,36
+2024/4/1,25.23,25.3,25.22,25.3,24.331,0.40%,444
+2024/4/2,25.42,25.42,25.42,25.42,24.446,0.47%,1
+2024/4/3,25.722,25.722,25.722,25.722,24.737,1.19%,2
+2024/4/4,25.781,25.781,25.781,25.781,24.794,0.23%,8
+2024/4/5,25.875,25.875,25.875,25.875,24.884,0.36%,15
+2024/4/8,25.914,25.914,25.914,25.914,24.921,0.15%,127
+2024/4/9,26.04,26.04,25.871,25.871,24.88,-0.17%,405
+2024/4/10,25.91,25.91,25.91,25.91,24.918,0.15%,12
+2024/4/11,25.802,25.802,25.802,25.802,24.813,-0.42%,11
+2024/4/12,25.811,25.811,25.811,25.811,24.822,0.03%,15
+2024/4/15,25.885,25.928,25.885,25.928,24.935,0.45%,126
+2024/4/16,25.817,25.817,25.817,25.817,24.828,-0.43%,99
+2024/4/17,25.655,25.655,25.655,25.655,24.672,-0.63%,2
+2024/4/18,25.66,25.895,25.66,25.745,24.759,0.35%,1858
+2024/4/19,25.89,25.95,25.89,25.95,24.956,0.80%,319
+2024/4/22,26,26,26,26,25.004,0.19%,46
+2024/4/23,25.984,25.984,25.984,25.984,24.989,-0.06%,152
+2024/4/24,26.05,26.05,26.005,26.005,25.009,0.08%,519
+2024/4/25,26.115,26.115,26.115,26.115,25.115,0.42%,5
+2024/4/26,27.365,27.365,26.06,26.105,25.105,-0.04%,317
+2024/4/29,26.178,26.178,26.178,26.178,25.175,0.28%,9
+2024/4/30,25.804,25.804,25.804,25.804,24.816,-1.43%,4
+2024/5/1,25.536,25.536,25.536,25.536,24.558,-1.04%,11
+2024/5/2,25.5,25.66,25.5,25.66,24.677,0.49%,819
+2024/5/3,25.725,25.725,25.725,25.725,24.74,0.25%,5
+2024/5/6,25.985,25.985,25.985,25.985,24.99,1.01%,25
+2024/5/7,26,26,26,26,25.004,0.06%,25
+2024/5/8,25.87,25.87,25.87,25.87,24.879,-0.50%,4
+2024/5/9,25.95,25.95,25.95,25.95,24.956,0.31%,6
+2024/5/10,25.905,25.905,25.905,25.905,24.913,-0.17%,6
+2024/5/13,26.05,26.05,26.015,26.015,25.019,0.42%,206
+2024/5/14,25.832,25.925,25.832,25.925,24.932,-0.35%,105
+2024/5/15,26.065,26.065,26.065,26.065,25.067,0.54%,8
+2024/5/16,26.125,26.125,26.125,26.125,25.124,0.23%,2
+2024/5/17,26.425,26.425,26.425,26.425,25.413,1.15%,49
+2024/5/20,26.74,26.74,26.74,26.74,25.716,1.19%,25
+2024/5/21,26.655,26.655,26.655,26.655,25.634,-0.32%,13
+2024/5/22,26.318,26.318,26.318,26.318,25.31,-1.26%,12
+2024/5/23,26.234,26.234,26.234,26.234,25.229,-0.32%,39
+2024/5/24,26.31,26.31,26.31,26.31,25.302,0.29%,7
+2024/5/28,26.735,26.735,26.735,26.735,25.711,1.62%,16
+2024/5/29,26.485,26.485,26.485,26.485,25.471,-0.94%,9
+2024/5/30,26.106,26.106,26.106,26.106,25.106,-1.43%,18
+2024/5/31,25.97,25.97,25.97,25.97,24.975,-0.52%,36
+2024/6/3,25.769,25.769,25.769,25.769,24.782,-0.77%,4
+2024/6/4,25.525,25.525,25.525,25.525,24.547,-0.95%,16
+2024/6/5,25.592,25.592,25.592,25.592,24.612,0.26%,2
+2024/6/6,25.865,25.865,25.865,25.865,24.874,1.07%,5
+2024/6/7,25.505,25.505,25.505,25.505,24.528,-1.39%,4
+2024/6/10,25.87,25.87,25.715,25.715,24.73,0.82%,595
+2024/6/11,25.715,25.715,25.715,25.715,24.73,0.00%,10
+2024/6/12,25.792,25.792,25.792,25.792,24.804,0.30%,13
+2024/6/13,25.835,25.835,25.835,25.835,24.846,0.17%,0
+2024/6/14,25.735,25.735,25.735,25.735,24.749,-0.39%,5
+2024/6/17,25.55,25.665,25.471,25.665,24.682,-0.27%,891
+2024/6/18,25.805,25.805,25.805,25.805,24.816,0.55%,7
+2024/6/20,25.815,25.815,25.815,25.815,24.826,0.04%,12
+2024/6/21,25.615,25.615,25.615,25.615,24.634,-0.77%,56
+2024/6/24,25.701,25.785,25.65,25.785,24.797,0.66%,601
+2024/6/25,25.559,25.559,25.559,25.559,24.58,-0.88%,4
+2024/6/26,25.55,25.55,25.55,25.55,24.571,-0.04%,26
+2024/6/27,25.635,25.635,25.635,25.635,24.653,0.33%,26
+2024/6/28,25.72,25.72,25.63,25.63,24.648,-0.02%,258
+2024/7/1,25.78,25.78,25.78,25.78,24.793,0.59%,12
+2024/7/2,25.823,25.823,25.823,25.823,24.833,0.17%,34
+2024/7/3,25.99,25.99,25.99,25.99,24.994,0.65%,3
+2024/7/5,26.106,26.106,26.106,26.106,25.106,0.45%,21
+2024/7/8,25.81,25.81,25.81,25.81,24.821,-1.13%,6
+2024/7/9,25.595,25.595,25.595,25.595,24.615,-0.83%,18
+2024/7/10,25.526,25.526,25.526,25.526,24.549,-0.27%,132
+2024/7/11,25.556,25.556,25.556,25.556,24.578,0.12%,13
+2024/7/12,25.495,25.495,25.495,25.495,24.519,-0.24%,70
+2024/7/15,25.325,25.325,25.325,25.325,24.355,-0.67%,18
+2024/7/16,25.21,25.21,25.21,25.21,24.244,-0.45%,124
+2024/7/17,25.24,25.24,25.24,25.24,24.273,0.12%,247
+2024/7/18,25.024,25.024,25.024,25.024,24.066,-0.86%,40
+2024/7/19,24.77,24.77,24.77,24.77,23.821,-1.02%,20
+2024/7/22,24.62,24.865,24.62,24.865,23.913,0.38%,149
+2024/7/23,24.71,24.71,24.71,24.71,23.764,-0.62%,8
+2024/7/24,24.58,24.58,24.58,24.58,23.639,-0.53%,19
+2024/7/25,24.664,24.664,24.664,24.664,23.719,0.34%,12
+2024/7/26,24.44,24.44,24.44,24.44,23.504,-0.91%,10
+2024/7/29,24.381,24.381,24.381,24.381,23.447,-0.24%,25
+2024/7/30,24.32,24.32,24.32,24.32,23.389,-0.25%,4
+2024/7/31,24.71,24.71,24.71,24.71,23.764,1.60%,18
+2024/8/1,24.24,24.375,24.24,24.375,23.441,-1.36%,120
+2024/8/2,24.17,24.17,24.17,24.17,23.244,-0.84%,37
+2024/8/5,24.059,24.059,24.059,24.059,23.138,-0.46%,651
+2024/8/6,24.039,24.04,23.944,23.944,23.027,-0.48%,509
+2024/8/7,24.04,24.04,24.04,24.04,23.119,0.40%,28
+2024/8/8,24.157,24.157,24.157,24.157,23.232,0.49%,28
+2024/8/9,24.27,24.27,24.27,24.27,23.34,0.47%,2
+2024/8/12,24.485,24.485,24.485,24.485,23.547,0.89%,6
+2024/8/13,24.302,24.302,24.302,24.302,23.371,-0.75%,4
+2024/8/14,24.3,24.3,24.224,24.224,23.296,-0.32%,382
+2024/8/15,24.35,24.35,24.35,24.35,23.418,0.52%,16
+2024/8/16,24.29,24.29,24.29,24.29,23.36,-0.25%,1
+2024/8/19,24.37,24.37,24.37,24.37,23.437,0.33%,18
+2024/8/20,24.305,24.305,24.305,24.305,23.374,-0.27%,3
+2024/8/21,24.285,24.285,24.285,24.285,23.355,-0.08%,25
+2024/8/22,24.25,24.25,24.16,24.16,23.235,-0.51%,102
+2024/8/23,24.52,24.52,24.52,24.52,23.581,1.49%,9
+2024/8/26,24.751,24.751,24.751,24.751,23.803,0.94%,6
+2024/8/27,24.78,24.78,24.78,24.78,23.831,0.12%,18
+2024/8/28,24.46,24.52,24.46,24.52,23.581,-1.05%,153
+2024/8/29,24.675,24.675,24.675,24.675,23.73,0.63%,35
+2024/8/30,24.532,24.532,24.532,24.532,23.592,-0.58%,3
+2024/9/3,24.21,24.21,24.21,24.21,23.283,-1.31%,11
+2024/9/4,24.07,24.07,24.07,24.07,23.148,-0.58%,14
+2024/9/5,24.15,24.15,24.15,24.15,23.225,0.33%,19
+2024/9/6,23.83,23.83,23.83,23.83,22.917,-1.33%,14
+2024/9/9,23.957,23.957,23.957,23.957,23.039,0.53%,38
+2024/9/10,23.654,23.654,23.654,23.654,22.748,-1.26%,7
+2024/9/11,23.897,23.897,23.897,23.897,22.981,1.03%,8
+2024/9/12,24.195,24.195,24.195,24.195,23.268,1.25%,2
+2024/9/13,24.25,24.25,24.25,24.25,23.321,0.23%,12
+2024/9/16,24.43,24.43,24.43,24.43,23.494,0.74%,91
+2024/9/17,24.57,24.57,24.57,24.57,23.629,0.57%,2
+2024/9/18,24.55,24.55,24.55,24.55,23.61,-0.08%,1
+2024/9/19,24.856,24.856,24.856,24.856,23.904,1.25%,6
+2024/9/20,24.91,24.91,24.91,24.91,23.956,0.22%,6
+2024/9/23,25.04,25.04,25.04,25.04,24.081,0.52%,31
+2024/9/24,25.4,25.425,25.4,25.425,24.452,1.54%,107
+2024/9/25,25.355,25.355,25.355,25.355,24.384,-0.28%,1
+2024/9/26,25.31,25.31,25.31,25.31,24.341,-0.18%,6
+2024/9/27,25.4,25.4,25.4,25.4,24.427,0.36%,26
+2024/9/30,25.36,25.36,25.36,25.36,24.389,-0.16%,5
+2024/10/1,25.63,25.63,25.63,25.63,24.648,1.06%,32
+2024/10/2,25.79,25.83,25.79,25.83,24.841,0.78%,238
+2024/10/3,25.986,25.986,25.986,25.986,24.991,0.60%,5
+2024/10/4,25.975,25.975,25.975,25.975,24.98,-0.04%,6
+2024/10/7,26.06,26.155,26.06,26.155,25.153,0.69%,310
+2024/10/8,25.705,25.705,25.705,25.705,24.72,-1.72%,13
+2024/10/9,25.49,25.49,25.49,25.49,24.514,-0.84%,12
+2024/10/10,25.67,25.8,25.62,25.8,24.812,1.22%,541
+2024/10/11,25.865,25.865,25.865,25.865,24.874,0.25%,6
+2024/10/14,25.49,25.619,25.471,25.471,24.495,-1.52%,922
+2024/10/15,25.207,25.207,25.207,25.207,24.241,-1.04%,11
+2024/10/16,25.11,25.11,25.11,25.11,24.148,-0.38%,11
+2024/10/17,25.11,25.11,25.11,25.11,24.148,0.00%,17
+2024/10/18,25.04,25.04,25.04,25.04,24.081,-0.28%,36
+2024/10/21,25.088,25.088,25.088,25.088,24.127,0.19%,15
+2024/10/22,25.35,25.35,25.35,25.35,24.379,1.04%,9
+2024/10/23,25.29,25.29,25.29,25.29,24.321,-0.24%,69
+2024/10/24,25.29,25.29,25.29,25.29,24.321,0.00%,27
+2024/10/25,25.341,25.341,25.341,25.341,24.37,0.20%,29
+2024/10/28,24.911,24.911,24.911,24.911,23.957,-1.70%,30
+2024/10/29,24.92,24.92,24.92,24.92,23.966,0.04%,332
+2024/10/30,25.087,25.087,25.087,25.087,24.126,0.67%,125
+2024/10/31,25.217,25.217,25.217,25.217,24.251,0.52%,37
+2024/11/1,25.045,25.045,25.045,25.045,24.086,-0.68%,82
+2024/11/4,25.39,25.4,25.39,25.4,24.427,1.42%,1141
+2024/11/5,25.4,25.4,25.4,25.4,24.427,0.00%,13
+2024/11/6,25.07,25.18,25.07,25.18,24.216,-0.87%,1832
+2024/11/7,25.575,25.575,25.575,25.575,24.595,1.57%,8
+2024/11/8,25.154,25.252,25.154,25.252,24.285,-1.26%,987
+2024/11/11,24.926,24.926,24.926,24.926,23.971,-1.29%,11
+2024/11/12,24.805,24.805,24.805,24.805,23.855,-0.49%,86
+2024/11/13,24.68,24.68,24.68,24.68,23.735,-0.50%,211
+2024/11/14,24.679,24.679,24.679,24.679,23.734,0.00%,3
+2024/11/15,24.67,24.67,24.67,24.67,23.725,-0.04%,8
+2024/11/18,24.95,25.035,24.95,25.035,24.077,1.48%,171
+2024/11/19,25.11,25.14,25.11,25.14,24.177,0.42%,281
+2024/11/20,25.26,25.26,25.13,25.13,24.168,-0.04%,120
+2024/11/21,25.279,25.279,25.116,25.116,24.154,-0.06%,2048
+2024/11/22,25.171,25.208,25.171,25.208,24.243,0.37%,105
+2024/11/25,25.08,25.15,24.971,25.05,24.091,-0.63%,632
+2024/11/26,25.021,25.021,25.021,25.021,24.062,-0.12%,2
+2024/11/27,24.967,24.967,24.967,24.967,24.011,-0.22%,1
+2024/11/29,25.015,25.015,25.015,25.015,24.057,0.19%,178
+2024/12/2,24.98,25.099,24.89,25.099,24.138,0.34%,2851
+2024/12/3,25.216,25.216,25.216,25.216,24.25,0.47%,3
+2024/12/4,25.07,25.275,25.07,25.175,24.211,-0.16%,444
+2024/12/5,24.87,27.28,23.51,25.7,24.716,2.09%,5707
+2024/12/6,25.163,25.163,25.155,25.155,24.192,-2.12%,280
+2024/12/9,25.6,25.66,25.32,25.32,24.35,0.66%,3579
+2024/12/10,25.61,25.61,25.405,25.405,24.432,0.34%,210
+2024/12/11,25.582,25.582,25.582,25.582,24.602,0.70%,34
+2024/12/12,28.14,28.33,25,25.75,24.764,0.66%,6117
+2024/12/13,25.23,25.71,25.21,25.45,24.475,-1.17%,1595
+2024/12/16,25.365,25.365,25.365,25.365,24.394,-0.33%,100
+2024/12/17,25.349,25.349,25.175,25.175,24.211,-0.75%,211
+2024/12/18,25.028,25.028,25.028,25.028,24.07,-0.58%,1
+2024/12/19,24.915,24.915,24.915,24.915,23.961,-0.45%,9
+2024/12/20,25.072,25.072,25.072,25.072,24.112,0.63%,123
+2024/12/23,24.105,24.105,24.105,24.105,24.105,-3.86%,46
+2024/12/24,24.26,24.26,24.26,24.26,24.26,0.64%,171
+2024/12/26,24.42,24.42,24.205,24.205,24.205,-0.23%,208
+2024/12/27,24.135,24.135,24.135,24.135,24.135,-0.29%,3
+2024/12/30,24.376,24.376,24.376,24.376,24.376,1.00%,591
+2024/12/31,24.57,24.65,24.18,24.412,24.412,0.15%,3431
+2025/1/2,24.59,24.59,24.59,24.59,24.59,0.73%,25
+2025/1/3,24.435,24.435,24.435,24.435,24.435,-0.63%,23
+2025/1/6,24.59,24.59,24.59,24.59,24.59,0.63%,84
+2025/1/7,24.62,24.62,24.62,24.62,24.62,0.12%,84
+2025/1/8,24.555,24.555,24.555,24.555,24.555,-0.26%,7
+2025/1/10,26.05,26.05,26.05,26.05,26.05,6.09%,393
+2025/1/13,25.37,25.39,25.16,25.16,25.16,-3.42%,641
+2025/1/14,25.17,25.17,25.17,25.17,25.17,0.04%,88
+2025/1/15,24,25.357,24,25.357,25.357,0.74%,1350
+2025/1/16,25.33,26.8,24.315,25.251,25.251,-0.42%,4521
+2025/1/17,25.283,25.283,25.283,25.283,25.283,0.13%,11
+2025/1/21,24.85,25.315,24.85,25.315,25.315,0.13%,682
+2025/1/22,25.308,25.308,25.308,25.308,25.308,-0.03%,53
+2025/1/23,25.12,25.275,25.09,25.275,25.275,-0.13%,1714
+2025/1/24,25.265,25.265,25.265,25.265,25.265,-0.04%,1714
+2025/1/27,25.014,25.014,25.014,25.014,25.014,-0.99%,125
+2025/1/28,25.038,25.038,25.038,25.038,25.038,0.10%,27
+2025/1/29,25.166,25.5,25.166,25.23,25.23,0.77%,16136
+2025/1/30,25.073,25.073,25.073,25.073,25.073,-0.62%,55
+2025/1/31,25.011,25.011,25.011,25.011,25.011,-0.25%,10
+2025/2/3,25.141,25.141,25.141,25.141,25.141,0.52%,40
+2025/2/4,25.295,25.295,25.295,25.295,25.295,0.61%,12
+2025/2/5,25.238,25.238,25.238,25.238,25.238,-0.23%,5
+2025/2/6,25.265,25.265,25.265,25.265,25.265,0.11%,24
+2025/2/7,25.03,25.33,25.03,25.285,25.285,0.08%,259
+2025/2/10,25.51,25.51,25.51,25.51,25.51,0.89%,25
+2025/2/11,25.57,25.576,25.57,25.576,25.576,0.26%,352
+2025/2/12,25.485,25.485,25.485,25.485,25.485,-0.36%,21
+2025/2/13,25.595,25.595,25.595,25.595,25.595,0.43%,27
+2025/2/14,25.817,25.817,25.575,25.575,25.575,-0.08%,446
+2025/2/18,25.92,25.947,25.785,25.785,25.785,0.82%,1136
+2025/2/19,26.13,26.13,25.826,25.826,25.826,0.16%,2178
+2025/2/20,26.109,26.11,25.778,25.925,25.925,0.38%,911
+2025/2/21,25.91,25.91,25.65,25.65,25.65,-1.06%,208
+2025/2/24,25.514,25.514,25.514,25.514,25.514,-0.53%,4
+2025/2/25,25.366,25.366,25.366,25.366,25.366,-0.58%,4
+2025/2/26,25.252,25.252,25.252,25.252,25.252,-0.45%,9
+2025/2/27,25.166,25.166,25.166,25.166,25.166,-0.34%,54
+2025/2/28,24.96,24.96,24.96,24.96,24.96,-0.82%,15
+2025/3/3,24.06,25.041,24.06,24.796,24.796,-0.66%,3150
+2025/3/4,24.816,24.816,24.816,24.816,24.816,0.08%,74
+2025/3/5,24.9,24.9,24.9,24.9,24.9,0.34%,1
+2025/3/6,25.1,25.13,24.953,24.953,24.953,0.21%,695
+2025/3/7,25.03,25.03,25.03,25.03,25.03,0.31%,16
+2025/3/10,24.923,24.923,24.923,24.923,24.923,-0.43%,16
+2025/3/11,25.064,25.064,25.064,25.064,25.064,0.57%,60
+2025/3/12,25.165,25.165,25.165,25.165,25.165,0.40%,2
+2025/3/13,25.155,25.155,25.155,25.155,25.155,-0.04%,6
+2025/3/14,25.2,25.26,25.031,25.26,25.26,0.42%,1307
+2025/3/17,25.424,25.424,25.424,25.424,25.424,0.65%,18
+2025/3/18,25.396,25.396,25.396,25.396,25.396,-0.11%,18
+2025/3/19,26.5,26.5,25.29,25.48,25.48,0.33%,855
+2025/3/20,25.527,25.527,25.527,25.527,25.527,0.18%,1
+2025/3/21,25.395,25.395,25.395,25.395,25.395,-0.52%,2
+2025/3/24,25.35,25.35,25.35,25.35,25.35,-0.18%,9
+2025/3/25,25.52,25.52,25.52,25.52,25.52,0.67%,9
+2025/3/26,25.486,25.486,25.486,25.486,25.486,-0.13%,58
+2025/3/27,25.471,25.471,25.471,25.471,25.471,-0.06%,1
+2025/3/28,25.395,25.395,25.395,25.395,25.395,-0.30%,19
+2025/3/31,25.539,25.539,25.539,25.539,25.539,0.57%,5
+2025/4/1,25.64,25.64,25.64,25.64,25.64,0.40%,2
+2025/4/2,25.756,25.756,25.756,25.756,25.756,0.45%,3
+2025/4/3,25.021,25.021,25.021,25.021,25.021,-2.85%,15
+2025/4/4,24.112,24.112,24.112,24.112,24.112,-3.63%,7
+2025/4/7,23.742,23.742,23.742,23.742,23.742,-1.53%,52
+2025/4/8,23.29,23.29,23.29,23.29,23.29,-1.90%,4
+2025/4/9,24.053,24.053,24.053,24.053,24.053,3.28%,4
+2025/4/10,23.821,23.821,23.821,23.821,23.821,-0.96%,11
+2025/4/11,24.239,24.239,24.239,24.239,24.239,1.75%,4
+2025/4/14,24.282,24.282,24.282,24.282,24.282,0.18%,1
+2025/4/15,24.204,24.204,24.204,24.204,24.204,-0.32%,2
\ No newline at end of file
diff --git a/PanelTS/ETF/CMDT.csv b/PanelTS/ETF/CMDT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..2b1f51ab00d06a8814ed146c88fb021653e306b0
--- /dev/null
+++ b/PanelTS/ETF/CMDT.csv
@@ -0,0 +1,485 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/5/11,24.74,24.818,24.69,24.75,21.994,-1.00%,5561
+2023/5/12,24.57,24.59,24.539,24.56,21.825,-0.77%,1730
+2023/5/15,24.67,24.76,24.67,24.736,21.982,0.72%,2120
+2023/5/16,24.68,24.68,24.55,24.57,21.834,-0.67%,41638
+2023/5/17,24.689,24.73,24.669,24.73,21.977,0.65%,444
+2023/5/18,24.61,24.63,24.52,24.575,21.839,-0.63%,5523
+2023/5/19,24.569,24.569,24.569,24.569,21.834,-0.02%,13
+2023/5/22,24.642,24.642,24.642,24.642,21.898,0.30%,43
+2023/5/23,24.71,24.79,24.701,24.701,21.951,0.24%,2389
+2023/5/24,24.81,24.82,24.782,24.782,22.022,0.33%,1255
+2023/5/25,24.46,24.46,24.46,24.46,21.737,-1.30%,2
+2023/5/26,24.72,24.73,24.67,24.73,21.977,1.10%,420
+2023/5/30,24.339,24.339,24.24,24.24,21.541,-1.98%,939
+2023/5/31,24.13,24.23,24.07,24.081,21.4,-0.66%,38720
+2023/6/1,24.38,24.38,24.38,24.38,21.666,1.24%,23
+2023/6/2,24.685,24.685,24.685,24.685,21.936,1.25%,23
+2023/6/5,24.65,24.65,24.65,24.65,21.905,-0.14%,13
+2023/6/6,24.68,24.68,24.68,24.68,21.932,0.12%,17
+2023/6/7,24.805,24.805,24.805,24.805,22.043,0.51%,10
+2023/6/8,24.79,24.79,24.79,24.79,22.03,-0.06%,8
+2023/6/9,24.722,24.722,24.722,24.722,21.97,-0.27%,29
+2023/6/12,24.47,24.47,24.431,24.431,21.711,-1.18%,518
+2023/6/13,24.768,24.768,24.768,24.768,22.01,1.38%,37
+2023/6/14,24.89,24.89,24.786,24.786,22.026,0.07%,137
+2023/6/15,25.3,25.3,25.285,25.285,22.47,2.01%,359
+2023/6/16,25.626,25.626,25.626,25.626,22.773,1.35%,188
+2023/6/20,25.33,25.474,25.33,25.456,22.622,-0.66%,2530
+2023/6/21,25.759,25.759,25.759,25.759,22.891,1.19%,44
+2023/6/22,25.395,25.395,25.301,25.301,22.484,-1.78%,475
+2023/6/23,25.069,25.158,25.069,25.158,22.357,-0.57%,1486
+2023/6/26,25.26,25.26,25.179,25.179,22.375,0.08%,167
+2023/6/27,25.01,25.01,24.826,24.826,22.062,-1.40%,290
+2023/6/28,24.662,24.847,24.662,24.83,22.066,0.02%,659
+2023/6/29,24.875,24.875,24.875,24.875,22.105,0.18%,81
+2023/6/30,25.05,25.24,25.05,25.214,22.406,1.36%,2230
+2023/7/3,25.2,25.299,25.157,25.157,22.386,-0.23%,11523
+2023/7/5,25.38,25.397,25.38,25.397,22.6,0.95%,286
+2023/7/6,25.31,25.31,25.295,25.295,22.509,-0.40%,275
+2023/7/7,25.453,25.51,25.453,25.47,22.665,0.69%,1410
+2023/7/10,25.485,25.485,25.485,25.485,22.678,0.06%,54
+2023/7/11,25.695,25.755,25.671,25.755,22.919,1.06%,546
+2023/7/12,25.877,25.877,25.877,25.877,23.027,0.47%,69
+2023/7/13,26.05,26.08,26.05,26.08,23.208,0.78%,1556
+2023/7/14,26.01,26.04,25.964,25.964,23.104,-0.44%,1658
+2023/7/17,25.86,25.89,25.86,25.86,23.012,-0.40%,1457
+2023/7/18,26.142,26.142,26.142,26.142,23.263,1.09%,1069
+2023/7/19,26.35,26.35,26.28,26.28,23.386,0.53%,1163
+2023/7/20,26.37,26.38,26.37,26.38,23.475,0.38%,233
+2023/7/21,26.465,26.495,26.465,26.495,23.577,0.44%,372
+2023/7/24,26.67,26.83,26.67,26.83,23.875,1.26%,254
+2023/7/25,26.96,26.96,26.96,26.96,23.99,0.48%,47
+2023/7/26,26.901,26.901,26.88,26.88,23.919,-0.30%,527
+2023/7/27,26.9,26.9,26.854,26.854,23.896,-0.10%,343
+2023/7/28,27.013,27.013,27.013,27.013,24.038,0.59%,16
+2023/7/31,27.066,27.066,27.066,27.066,24.085,0.20%,131
+2023/8/1,27.05,27.05,27.05,27.05,24.071,-0.06%,75
+2023/8/2,26.72,26.72,26.72,26.72,23.777,-1.22%,77
+2023/8/3,26.87,26.87,26.87,26.87,23.911,0.56%,75
+2023/8/4,26.94,26.98,26.94,26.94,23.973,0.26%,350
+2023/8/7,26.97,26.97,26.97,26.97,24,0.11%,144
+2023/8/8,26.985,26.985,26.985,26.985,24.013,0.06%,38
+2023/8/9,27.15,27.19,27.15,27.16,24.169,0.65%,2128
+2023/8/10,26.995,26.995,26.99,26.99,24.018,-0.63%,173
+2023/8/11,27.07,27.1,26.965,26.965,23.995,-0.09%,944
+2023/8/14,26.888,26.888,26.826,26.826,23.872,-0.52%,226
+2023/8/15,26.54,26.56,26.54,26.56,23.635,-0.99%,1318
+2023/8/16,26.555,26.555,26.405,26.405,23.497,-0.58%,222
+2023/8/17,26.575,26.575,26.48,26.48,23.564,0.28%,427
+2023/8/18,26.574,26.7,26.574,26.676,23.738,0.74%,4197
+2023/8/21,26.705,26.705,26.68,26.68,23.742,0.01%,388
+2023/8/22,26.81,26.83,26.67,26.67,23.733,-0.04%,2543
+2023/8/23,26.649,26.649,26.649,26.649,23.714,-0.08%,40
+2023/8/24,26.75,26.75,26.749,26.749,23.802,0.38%,1732
+2023/8/25,26.9,27.03,26.9,27.03,24.052,1.05%,1178
+2023/8/28,26.97,26.97,26.94,26.965,23.995,-0.24%,1961
+2023/8/29,26.97,27.045,26.96,27.045,24.066,0.30%,538123
+2023/8/30,27.15,27.19,27.081,27.099,24.115,0.20%,11485
+2023/8/31,27.14,27.22,27.14,27.19,24.195,0.34%,4051
+2023/9/1,27.46,27.54,27.435,27.491,24.463,1.11%,156189
+2023/9/5,27.63,27.77,27.58,27.63,24.587,0.51%,96298
+2023/9/6,27.54,27.72,27.53,27.67,24.622,0.14%,86275
+2023/9/7,27.54,27.541,27.485,27.541,24.507,-0.47%,1323
+2023/9/8,27.655,27.655,27.62,27.62,24.578,0.29%,328
+2023/9/11,27.84,27.85,27.725,27.79,24.729,0.62%,16418
+2023/9/12,27.86,27.98,27.86,27.917,24.842,0.46%,3133
+2023/9/13,27.95,28.01,27.9,28.01,24.925,0.33%,5448
+2023/9/14,28.15,28.26,28.15,28.25,25.139,0.86%,3605
+2023/9/15,28.15,28.16,28.09,28.09,24.996,-0.57%,2009
+2023/9/18,28.07,28.13,27.97,28.071,24.979,-0.07%,1541
+2023/9/19,28.15,28.15,28.06,28.061,24.97,-0.04%,4238
+2023/9/20,27.94,27.94,27.82,27.82,24.756,-0.86%,845
+2023/9/21,27.82,27.89,27.765,27.765,24.707,-0.20%,10433
+2023/9/22,27.84,27.84,27.72,27.72,24.667,-0.16%,4414
+2023/9/25,27.62,27.635,27.53,27.635,24.591,-0.31%,6102
+2023/9/26,27.51,27.63,27.51,27.605,24.565,-0.11%,4707
+2023/9/27,27.76,27.78,27.676,27.676,24.627,0.26%,7273
+2023/9/28,27.71,27.79,27.57,27.6,24.56,-0.27%,81984
+2023/9/29,27.49,27.51,27.27,27.306,24.299,-1.07%,46535
+2023/10/2,26.76,26.9,26.76,26.82,24.152,-1.78%,12387
+2023/10/3,26.8,26.835,26.76,26.77,24.107,-0.19%,10958
+2023/10/4,26.396,26.396,26.167,26.167,23.563,-2.25%,1162
+2023/10/5,26.13,26.13,26.05,26.13,23.53,-0.14%,51777
+2023/10/6,26.195,26.195,26.14,26.155,23.553,0.10%,2189
+2023/10/9,26.5,26.598,26.5,26.596,23.95,1.69%,1623
+2023/10/10,26.55,26.601,26.51,26.601,23.954,0.02%,3494
+2023/10/11,26.329,26.487,26.329,26.487,23.852,-0.43%,1775
+2023/10/12,26.54,26.58,26.54,26.54,23.9,0.20%,3232
+2023/10/13,26.92,27.09,26.9,27.09,24.395,2.07%,1015
+2023/10/16,27,27.02,26.96,27.02,24.332,-0.26%,1890
+2023/10/17,27.07,27.11,26.95,27.11,24.413,0.33%,1695
+2023/10/18,27.23,27.32,27.23,27.315,24.598,0.76%,2250
+2023/10/19,27.3,27.45,27.3,27.45,24.719,0.49%,1738
+2023/10/20,27.395,27.451,27.306,27.306,24.589,-0.52%,1661
+2023/10/23,27.28,27.28,27.139,27.139,24.439,-0.61%,602
+2023/10/24,27.03,27.03,26.84,26.97,24.287,-0.62%,1730
+2023/10/25,26.93,27.18,26.93,27.18,24.476,0.78%,1323
+2023/10/26,27.09,27.13,27.064,27.085,24.39,-0.35%,1400
+2023/10/27,27.18,27.316,27.18,27.316,24.598,0.85%,2050
+2023/10/30,27.041,27.041,26.881,26.94,24.26,-1.38%,2961
+2023/10/31,27.07,27.09,26.953,26.953,24.271,0.05%,1768
+2023/11/1,27.06,27.07,26.85,26.89,24.215,-0.23%,1685
+2023/11/2,27,27.19,27,27.19,24.485,1.12%,842
+2023/11/3,27.21,27.21,27.085,27.085,24.39,-0.39%,3360
+2023/11/6,27.12,27.16,27.114,27.114,24.417,0.11%,2860
+2023/11/7,26.71,26.745,26.6,26.65,23.999,-1.71%,2065
+2023/11/8,26.6,26.6,26.33,26.397,23.771,-0.95%,5195
+2023/11/9,26.41,26.46,26.372,26.381,23.756,-0.06%,4135
+2023/11/10,26.532,26.57,26.515,26.515,23.877,0.51%,3126
+2023/11/13,26.57,26.831,26.57,26.831,24.162,1.19%,2472
+2023/11/14,26.92,26.96,26.78,26.78,24.116,-0.19%,6101
+2023/11/15,26.77,26.8,26.726,26.726,24.067,-0.20%,3811
+2023/11/16,26.22,26.238,26.21,26.238,23.628,-1.83%,2940
+2023/11/17,26.54,26.551,26.54,26.551,23.909,1.19%,1778
+2023/11/20,26.82,26.86,26.78,26.78,24.116,0.86%,7129
+2023/11/21,26.78,26.896,26.78,26.891,24.216,0.41%,3268
+2023/11/22,26.46,26.77,26.46,26.77,24.107,-0.45%,5971
+2023/11/24,26.75,26.76,26.621,26.621,23.972,-0.56%,4326
+2023/11/27,26.51,26.51,26.417,26.499,23.863,-0.46%,16593
+2023/11/28,26.57,26.81,26.57,26.675,24.021,0.66%,10711
+2023/11/29,26.8,26.87,26.605,26.83,24.161,0.58%,57759
+2023/11/30,26.64,26.64,26.5,26.562,23.92,-1.00%,5049
+2023/12/1,26.565,26.61,26.41,26.49,23.855,-0.27%,33231
+2023/12/4,26.3,26.3,26.16,26.18,23.575,-1.17%,14440
+2023/12/5,26.14,26.17,26.03,26.03,23.44,-0.57%,4763
+2023/12/6,25.76,25.76,25.59,25.595,23.048,-1.67%,1204
+2023/12/7,25.685,25.72,25.665,25.687,23.131,0.36%,2902
+2023/12/8,25.8,25.86,25.78,25.826,23.256,0.54%,10546
+2023/12/11,25.695,25.82,25.65,25.76,23.226,-0.26%,29989
+2023/12/12,25.5,25.5,25.39,25.41,22.911,-1.36%,24662
+2023/12/13,25.415,25.597,25.415,25.597,23.079,0.74%,4902
+2023/12/14,25.865,25.99,25.858,25.99,23.434,1.54%,2679
+2023/12/15,25.92,26.025,25.92,26.025,23.465,0.13%,2632
+2023/12/18,26.286,26.286,26.167,26.167,23.593,0.55%,2450
+2023/12/19,26.293,26.343,26.27,26.343,23.751,0.67%,2990
+2023/12/20,26.44,26.448,26.163,26.163,23.59,-0.68%,8102
+2023/12/21,26.13,26.17,26.11,26.165,23.592,0.01%,2892
+2023/12/22,26.2,26.2,26.13,26.148,23.576,-0.06%,3882
+2023/12/26,26.265,26.46,26.16,26.364,23.771,0.83%,1996
+2023/12/27,26.333,26.333,26.289,26.289,23.703,-0.28%,387
+2023/12/28,25.94,26,25.79,25.83,23.569,-1.75%,11161
+2023/12/29,25.79,25.79,25.6,25.69,23.441,-0.54%,5542
+2024/1/2,25.63,25.63,25.426,25.494,23.262,-0.76%,5430
+2024/1/3,25.78,25.78,25.72,25.765,23.51,1.06%,1651
+2024/1/4,25.75,25.75,25.49,25.66,23.414,-0.41%,8195
+2024/1/5,25.85,25.85,25.787,25.812,23.552,0.59%,1202
+2024/1/8,25.33,25.48,25.33,25.48,23.249,-1.29%,4617
+2024/1/9,25.5,25.701,25.5,25.639,23.395,0.62%,5700
+2024/1/10,25.74,25.74,25.43,25.43,23.204,-0.82%,1808
+2024/1/11,25.74,25.79,25.55,25.625,23.382,0.77%,2120
+2024/1/12,25.834,25.834,25.722,25.725,23.473,0.39%,4374
+2024/1/16,25.69,25.69,25.6,25.6,23.359,-0.49%,813
+2024/1/17,25.43,25.56,25.42,25.54,23.304,-0.23%,6339
+2024/1/18,25.59,25.719,25.57,25.719,23.467,0.70%,1077
+2024/1/19,25.84,25.84,25.695,25.695,23.446,-0.09%,1846
+2024/1/22,25.8,25.89,25.8,25.851,23.588,0.61%,1186
+2024/1/23,25.83,25.899,25.805,25.899,23.632,0.19%,3713
+2024/1/24,26.14,26.14,26.04,26.079,23.796,0.70%,38059
+2024/1/25,26.11,26.32,26.11,26.269,23.969,0.73%,339377
+2024/1/26,26.193,26.41,26.01,26.41,24.098,0.54%,419403
+2024/1/29,26.13,26.22,26.08,26.15,23.861,-0.98%,15352
+2024/1/30,26.22,26.4,26.22,26.4,24.089,0.96%,3023
+2024/1/31,26.32,26.32,26.12,26.17,23.879,-0.87%,31494
+2024/2/1,26.18,26.216,25.86,25.87,23.605,-1.15%,24008
+2024/2/2,25.73,25.78,25.67,25.75,23.496,-0.46%,14512
+2024/2/5,25.59,25.85,25.59,25.78,23.523,0.12%,17045
+2024/2/6,25.87,25.94,25.8,25.92,23.651,0.54%,30272
+2024/2/7,25.909,26,25.909,26,23.724,0.31%,8580
+2024/2/8,26.14,26.26,26.13,26.24,23.943,0.92%,5693
+2024/2/9,26.296,26.296,26.2,26.258,23.959,0.07%,7083
+2024/2/12,26.31,26.31,26.21,26.31,24.007,0.20%,34802
+2024/2/13,26.25,26.3,26.11,26.24,23.943,-0.27%,9288
+2024/2/14,26.155,26.159,25.94,26,23.724,-0.91%,5437
+2024/2/15,26.18,26.23,26.17,26.19,23.897,0.73%,9953
+2024/2/16,26.165,26.23,26.14,26.23,23.934,0.15%,10557
+2024/2/20,25.99,26.1,25.94,26.03,23.751,-0.76%,48053
+2024/2/21,26.09,26.179,26.09,26.179,23.887,0.57%,2614
+2024/2/22,26.05,26.21,26.05,26.21,23.916,0.12%,7184
+2024/2/23,25.97,26.04,25.91,25.91,23.642,-1.14%,4831
+2024/2/26,25.98,26.16,25.98,26.12,23.833,0.81%,12556
+2024/2/27,26.25,26.27,26.221,26.27,23.97,0.57%,10352
+2024/2/28,26.24,26.25,26.09,26.13,23.843,-0.53%,2279
+2024/2/29,26.23,26.23,26.09,26.106,23.821,-0.09%,2980
+2024/3/1,26.34,26.46,26.33,26.33,24.025,0.86%,18825
+2024/3/4,26.44,26.44,26.29,26.34,24.034,0.04%,7779
+2024/3/5,26.31,26.32,26.155,26.155,23.865,-0.70%,15035
+2024/3/6,26.41,26.46,26.34,26.358,24.05,0.78%,22156
+2024/3/7,26.4,26.5,26.376,26.44,24.125,0.31%,9255
+2024/3/8,26.35,26.39,26.302,26.39,24.08,-0.19%,11137
+2024/3/11,26.3,26.57,26.29,26.57,24.244,0.68%,5198
+2024/3/12,26.48,26.53,26.44,26.482,24.164,-0.33%,6627
+2024/3/13,26.67,26.83,26.67,26.81,24.463,1.24%,20387
+2024/3/14,26.78,26.91,26.78,26.89,24.536,0.30%,4395
+2024/3/15,26.83,26.94,26.83,26.9,24.545,0.04%,2883
+2024/3/18,27.14,27.24,27.14,27.23,24.846,1.23%,7843
+2024/3/19,27.14,27.23,27.14,27.189,24.808,-0.15%,12403
+2024/3/20,27.04,27.1,26.945,27.1,24.728,-0.33%,21263
+2024/3/21,27.06,27.1,26.95,27.04,24.673,-0.22%,77621
+2024/3/22,27.1,27.1,26.99,26.99,24.627,-0.18%,5487
+2024/3/25,27.1,27.21,27.1,27.21,24.828,0.82%,4973
+2024/3/26,27.18,27.18,26.99,27.04,24.673,-0.62%,32030
+2024/3/27,26.92,26.98,26.881,26.98,24.618,-0.22%,8119
+2024/3/28,27.1,27.19,27.05,27.15,24.773,0.63%,387283
+2024/4/1,26.95,27.06,26.89,27,24.883,-0.55%,11205
+2024/4/2,27.16,27.41,27.14,27.345,25.201,1.28%,177611
+2024/4/3,27.476,27.56,27.43,27.49,25.334,0.53%,10451
+2024/4/4,27.47,27.68,27.4,27.63,25.463,0.51%,6979
+2024/4/5,27.68,27.82,27.615,27.69,25.519,0.22%,171938
+2024/4/8,27.75,27.75,27.58,27.64,25.473,-0.18%,2937
+2024/4/9,27.73,27.73,27.52,27.61,25.445,-0.11%,6338
+2024/4/10,27.58,27.708,27.53,27.66,25.491,0.18%,3502
+2024/4/11,27.52,27.665,27.498,27.665,25.496,0.02%,77872
+2024/4/12,28.08,28.08,27.655,27.655,25.487,-0.04%,5502
+2024/4/15,27.63,27.82,27.63,27.79,25.611,0.49%,3730
+2024/4/16,27.76,27.83,27.64,27.79,25.611,0.00%,16311
+2024/4/17,27.68,27.78,27.37,27.45,25.297,-1.22%,24131
+2024/4/18,27.47,27.54,27.35,27.412,25.262,-0.14%,6327
+2024/4/19,27.485,27.62,27.485,27.49,25.334,0.28%,6367
+2024/4/22,27.3,27.51,27.3,27.5,25.344,0.04%,15651
+2024/4/23,27.268,27.61,27.268,27.57,25.408,0.25%,955754
+2024/4/24,27.6,27.6,27.47,27.555,25.394,-0.05%,8276
+2024/4/25,27.45,27.71,27.45,27.7,25.528,0.53%,8552
+2024/4/26,27.82,27.82,27.61,27.65,25.482,-0.18%,12605
+2024/4/29,27.79,27.82,27.65,27.72,25.546,0.25%,8805
+2024/4/30,27.5,27.5,27.25,27.302,25.161,-1.51%,7094
+2024/5/1,27.23,27.23,26.85,26.92,24.809,-1.40%,22621
+2024/5/2,26.88,27.01,26.88,26.95,24.837,0.11%,93057
+2024/5/3,27.051,27.051,26.93,26.98,24.864,0.11%,3849
+2024/5/6,27.12,27.28,27.12,27.23,25.095,0.93%,18134
+2024/5/7,27.13,27.29,27.11,27.205,25.072,-0.09%,11143
+2024/5/8,26.985,27.198,26.985,27.165,25.035,-0.15%,3604
+2024/5/9,27.248,27.29,27.195,27.26,25.122,0.35%,12279
+2024/5/10,26.31,27.264,26.31,27.1,24.975,-0.59%,6254
+2024/5/13,27.27,27.28,27.12,27.155,25.026,0.20%,18981
+2024/5/14,26.99,27.02,26.895,26.99,24.874,-0.61%,16947
+2024/5/15,26.95,27.239,26.95,27.17,25.039,0.67%,5121
+2024/5/16,27.29,27.42,27.26,27.362,25.217,0.71%,28324
+2024/5/17,27.6,27.84,27.56,27.83,25.648,1.71%,14998
+2024/5/20,27.89,28.05,27.89,28,25.804,0.61%,6225
+2024/5/21,28.004,28.13,27.86,27.95,25.758,-0.18%,12877
+2024/5/22,27.82,27.82,27.58,27.59,25.427,-1.29%,9707
+2024/5/23,27.61,27.61,27.38,27.44,25.288,-0.54%,76678
+2024/5/24,27.54,27.699,27.54,27.63,25.463,0.69%,5133
+2024/5/28,27.93,28.19,27.93,28.15,25.943,1.88%,3841
+2024/5/29,28.06,28.06,27.89,27.89,25.703,-0.92%,10657
+2024/5/30,27.8,27.81,27.59,27.625,25.459,-0.95%,5058
+2024/5/31,27.52,27.52,27.3,27.354,25.209,-0.98%,33030
+2024/6/3,27.31,27.31,26.99,26.99,24.874,-1.33%,4402
+2024/6/4,26.8,26.88,26.72,26.76,24.662,-0.85%,3917
+2024/6/5,26.74,26.81,26.69,26.78,24.68,0.07%,4819
+2024/6/6,26.91,27.14,26.91,27.14,25.012,1.34%,36762
+2024/6/7,26.82,26.9,26.73,26.773,24.673,-1.35%,4784
+2024/6/10,26.89,27.12,26.88,27.12,24.993,1.30%,121457
+2024/6/11,27.07,27.1,26.96,26.98,24.864,-0.52%,5061
+2024/6/12,27.21,27.22,27.04,27.09,24.966,0.41%,25044
+2024/6/13,27.23,27.23,27.095,27.115,24.989,0.09%,9916
+2024/6/14,27.21,27.21,27.03,27.09,24.966,-0.09%,8781
+2024/6/17,27.02,27.12,27,27.09,24.966,0.00%,7598
+2024/6/18,27.2,27.3,27.13,27.3,25.159,0.78%,956719
+2024/6/20,27.44,27.441,27.291,27.33,25.187,0.11%,21600
+2024/6/21,27.33,27.33,27.11,27.12,24.993,-0.77%,12190
+2024/6/24,27.3,27.4,27.27,27.389,25.242,0.99%,5351
+2024/6/25,27.36,27.36,27.17,27.22,25.086,-0.62%,37310
+2024/6/26,27.18,27.329,27.15,27.16,25.03,-0.22%,6486
+2024/6/27,27.34,27.36,27.24,27.35,25.205,0.70%,66397
+2024/6/28,27.36,27.36,27.19,27.242,25.106,-0.39%,17650
+2024/7/1,27.04,27.24,27.04,27.184,25.292,-0.21%,47440
+2024/7/2,27.23,27.36,27.16,27.205,25.311,0.08%,31121
+2024/7/3,27.23,27.41,27.23,27.285,25.386,0.29%,7012
+2024/7/5,27.352,27.385,27.25,27.32,25.418,0.13%,6599
+2024/7/8,27.13,27.13,27.06,27.075,25.191,-0.90%,70807
+2024/7/9,27.121,27.16,26.92,26.955,25.079,-0.44%,23815
+2024/7/10,26.89,26.965,26.88,26.92,25.046,-0.13%,6813
+2024/7/11,26.89,27.02,26.86,26.955,25.079,0.13%,16543
+2024/7/12,26.946,27.01,26.9,26.91,25.037,-0.17%,21525
+2024/7/15,26.92,26.95,26.841,26.841,24.973,-0.26%,123753
+2024/7/16,26.678,26.789,26.63,26.76,24.897,-0.30%,23937
+2024/7/17,26.75,26.81,26.737,26.775,24.911,0.06%,10395
+2024/7/18,26.72,26.73,26.65,26.65,24.795,-0.47%,9546
+2024/7/19,26.6,26.61,26.33,26.38,24.544,-1.01%,4381
+2024/7/22,26.28,26.46,26.24,26.42,24.581,0.15%,78225
+2024/7/23,26.32,26.32,26.225,26.3,24.469,-0.45%,12621
+2024/7/24,26.25,26.32,26.2,26.22,24.395,-0.30%,8098
+2024/7/25,26.15,26.37,26.15,26.37,24.535,0.57%,42256
+2024/7/26,26.2,26.2,26.03,26.12,24.302,-0.95%,24953
+2024/7/29,26.04,26.04,25.94,26.03,24.218,-0.34%,16924
+2024/7/30,25.91,25.98,25.855,25.9,24.097,-0.50%,6947
+2024/7/31,26.17,26.33,26.08,26.33,24.497,1.66%,32066
+2024/8/1,26.16,26.16,26.04,26.13,24.311,-0.76%,15165
+2024/8/2,25.99,25.99,25.74,25.85,24.051,-1.07%,17583
+2024/8/5,25.42,25.7,25.42,25.7,23.911,-0.58%,8098
+2024/8/6,25.64,25.64,25.512,25.53,23.753,-0.66%,7169
+2024/8/7,25.705,25.83,25.7,25.78,23.986,0.98%,12294
+2024/8/8,25.8,25.91,25.8,25.83,24.032,0.19%,20295
+2024/8/9,25.83,25.91,25.83,25.875,24.074,0.17%,15094
+2024/8/12,26.08,26.26,26.06,26.199,24.375,1.25%,15178
+2024/8/13,26.04,26.07,25.97,25.997,24.188,-0.77%,4295
+2024/8/14,26.019,26.03,25.87,25.915,24.111,-0.32%,6732
+2024/8/15,26.13,26.13,26.03,26.042,24.229,0.49%,15112
+2024/8/16,25.97,26.055,25.951,26.03,24.218,-0.05%,9390
+2024/8/19,26.06,26.09,25.93,25.95,24.144,-0.31%,10476
+2024/8/20,25.9,25.92,25.84,25.86,24.06,-0.35%,26981
+2024/8/21,25.92,25.92,25.765,25.82,24.023,-0.15%,12789
+2024/8/22,25.69,25.719,25.6,25.64,23.855,-0.70%,7001
+2024/8/23,25.82,26.03,25.82,26,24.19,1.40%,11086
+2024/8/26,26.235,26.25,26.17,26.2,24.376,0.77%,23618
+2024/8/27,26.2,26.269,26.18,26.234,24.408,0.13%,15749
+2024/8/28,26.04,26.089,26.03,26.046,24.233,-0.72%,4487
+2024/8/29,26.13,26.2,26.13,26.16,24.339,0.44%,7436
+2024/8/30,26.1,26.12,25.9,25.93,24.125,-0.88%,12563
+2024/9/3,25.65,25.65,25.53,25.59,23.809,-1.31%,8989
+2024/9/4,25.46,25.5,25.37,25.42,23.651,-0.66%,40684
+2024/9/5,25.68,25.68,25.558,25.58,23.8,0.63%,10173
+2024/9/6,25.51,25.51,25.09,25.43,23.66,-0.59%,133885
+2024/9/9,25.28,25.42,25.28,25.37,23.604,-0.24%,9431
+2024/9/10,25.18,25.22,25.12,25.18,23.427,-0.75%,8571
+2024/9/11,25.29,25.385,25.205,25.33,23.567,0.60%,9806
+2024/9/12,25.59,25.77,25.59,25.73,23.939,1.58%,15763
+2024/9/13,25.94,25.94,25.8,25.843,24.044,0.44%,36503
+2024/9/16,26.075,26.075,25.94,25.98,24.172,0.53%,36598
+2024/9/17,26.1,26.14,26.06,26.14,24.321,0.62%,5471
+2024/9/18,26.14,26.2,25.93,25.93,24.125,-0.80%,10887
+2024/9/19,26.22,26.36,26.22,26.35,24.516,1.62%,16176
+2024/9/20,26.34,26.45,26.27,26.425,24.586,0.28%,5624
+2024/9/23,26.6,26.6,26.47,26.5,24.656,0.28%,7630
+2024/9/24,26.79,26.89,26.79,26.83,24.963,1.25%,16284
+2024/9/25,26.88,26.88,26.73,26.79,24.925,-0.15%,28006
+2024/9/26,26.76,26.81,26.693,26.693,24.835,-0.36%,172553
+2024/9/27,26.71,26.78,26.68,26.78,24.916,0.33%,27119
+2024/9/30,26.69,26.8,26.69,26.73,24.87,-0.19%,7938
+2024/10/1,26.02,26.36,26.02,26.3,25.177,-1.61%,9114
+2024/10/2,26.465,26.51,26.27,26.42,25.291,0.46%,20936
+2024/10/3,26.42,26.75,26.42,26.58,25.445,0.61%,14254
+2024/10/4,26.68,26.72,26.59,26.66,25.521,0.30%,37175
+2024/10/7,26.67,26.79,26.63,26.785,25.641,0.47%,33834
+2024/10/8,26.38,26.38,26.13,26.32,25.196,-1.74%,19745
+2024/10/9,26.06,26.13,25.97,26.09,24.976,-0.87%,24111
+2024/10/10,26.26,26.45,26.2,26.45,25.32,1.38%,10693
+2024/10/11,26.47,26.57,26.47,26.52,25.387,0.26%,12812
+2024/10/14,26.308,26.41,26.29,26.37,25.244,-0.57%,6947
+2024/10/15,25.93,26.06,25.93,26.02,24.909,-1.33%,7344
+2024/10/16,26.07,26.07,25.966,25.996,24.885,-0.09%,10776
+2024/10/17,25.92,26.011,25.92,26.011,24.9,0.06%,6699
+2024/10/18,25.98,26.16,25.95,26.06,24.947,0.19%,8793
+2024/10/21,26.231,26.231,26.07,26.07,24.956,0.04%,28683
+2024/10/22,26.27,26.45,26.27,26.416,25.288,1.33%,24627
+2024/10/23,26.259,26.3,26.23,26.27,25.148,-0.55%,11023
+2024/10/24,26.41,26.41,26.15,26.34,25.215,0.27%,10595
+2024/10/25,26.35,26.42,26.28,26.4,25.272,0.23%,23829
+2024/10/28,25.989,26.03,25.95,26.006,24.895,-1.49%,9205
+2024/10/29,25.99,26.03,25.97,25.97,24.861,-0.14%,8557
+2024/10/30,25.97,26.15,25.97,26.15,25.033,0.69%,13540
+2024/10/31,25.954,26.08,25.88,26.01,24.899,-0.54%,15862
+2024/11/1,26.04,26.05,25.85,25.85,24.746,-0.62%,288839
+2024/11/4,26.05,26.15,26.05,26.11,24.995,1.01%,8859
+2024/11/5,26.24,26.33,26.15,26.18,25.062,0.27%,13311
+2024/11/6,25.7,25.93,25.63,25.85,24.746,-1.26%,21379
+2024/11/7,26.09,26.31,26.09,26.31,25.186,1.78%,12906
+2024/11/8,26.14,26.151,25.93,25.94,24.832,-1.41%,18730
+2024/11/11,25.655,25.67,25.57,25.64,24.545,-1.16%,15348
+2024/11/12,25.71,25.71,25.572,25.572,24.48,-0.27%,16008
+2024/11/13,25.53,25.55,25.39,25.48,24.392,-0.36%,32292
+2024/11/14,25.57,25.76,25.41,25.46,24.372,-0.08%,39670
+2024/11/15,25.46,25.49,25.31,25.37,24.286,-0.35%,17775
+2024/11/18,25.62,25.82,25.62,25.81,24.708,1.73%,36149
+2024/11/19,25.888,25.9,25.77,25.9,24.794,0.35%,971694
+2024/11/20,25.93,25.98,25.9,25.92,24.813,0.08%,168537
+2024/11/21,26.02,26.049,25.94,26.01,24.899,0.35%,32353
+2024/11/22,26.01,26.189,26.01,26.16,25.043,0.58%,11739
+2024/11/25,26.05,26.05,25.83,25.879,24.774,-1.07%,256416
+2024/11/26,26.02,26.03,25.85,25.94,24.832,0.24%,33758
+2024/11/27,25.99,26.019,25.91,25.97,24.861,0.12%,15971
+2024/11/29,26.03,26.1,25.957,25.99,24.88,0.08%,6904
+2024/12/2,25.89,25.89,25.71,25.79,24.688,-0.77%,8583
+2024/12/3,25.9,25.985,25.9,25.9,24.794,0.43%,12352
+2024/12/4,25.96,25.99,25.82,25.84,24.736,-0.23%,27851
+2024/12/5,25.84,25.86,25.78,25.82,24.717,-0.08%,76275
+2024/12/6,25.746,25.845,25.7,25.79,24.688,-0.12%,10823
+2024/12/9,26.08,26.214,26.05,26.1,24.985,1.20%,18269
+2024/12/10,26.21,26.26,26.14,26.14,25.023,0.15%,14316
+2024/12/11,26.29,26.422,26.22,26.41,25.282,1.03%,41822
+2024/12/12,26.26,26.26,26.116,26.235,25.114,-0.66%,15282
+2024/12/13,26.2,26.235,26.13,26.19,25.071,-0.17%,11508
+2024/12/16,26.121,26.18,26.054,26.12,25.004,-0.27%,36460
+2024/12/17,25.891,26.01,25.798,26.01,24.899,-0.42%,13574
+2024/12/18,25.94,26.02,25.68,25.68,24.583,-1.27%,15484
+2024/12/19,25.83,25.83,25.608,25.65,24.554,-0.12%,11372
+2024/12/20,25.699,25.886,25.668,25.85,24.746,0.78%,589973
+2024/12/23,25.83,25.87,25.78,25.82,24.717,-0.12%,34028
+2024/12/24,25.95,26,25.93,25.95,24.842,0.50%,25863
+2024/12/26,26,26,25.94,25.97,24.861,0.08%,9863
+2024/12/27,26.05,26.07,25.96,25.97,24.861,0.00%,183462
+2024/12/30,26.21,26.21,26.039,26.1,24.985,0.50%,12199
+2024/12/31,25.154,25.26,25.145,25.24,25.052,-3.30%,14478
+2025/1/2,25.47,25.55,25.42,25.47,25.28,0.91%,86250
+2025/1/3,25.41,27.95,25.34,25.34,25.151,-0.51%,28590
+2025/1/6,25.53,25.56,25.37,25.44,25.251,0.39%,51171
+2025/1/7,25.5,25.543,25.44,25.48,25.29,0.16%,10815
+2025/1/8,25.54,25.55,25.39,25.452,25.262,-0.11%,14842
+2025/1/10,26.02,26.02,25.77,25.87,25.677,1.64%,24914
+2025/1/13,25.87,25.961,25.87,25.94,25.747,0.27%,289954
+2025/1/14,25.85,25.937,25.77,25.77,25.578,-0.66%,86717
+2025/1/15,25.97,26.21,25.94,26.13,25.936,1.40%,25946
+2025/1/16,26.13,26.16,26.035,26.1,25.906,-0.11%,29134
+2025/1/17,26.159,26.18,26.02,26.05,25.856,-0.19%,26051
+2025/1/21,26.01,26.12,26.01,26.07,25.876,0.08%,21533
+2025/1/22,26.12,26.2,26.06,26.19,25.995,0.46%,13407
+2025/1/23,26.1,26.194,26.07,26.15,25.955,-0.15%,589267
+2025/1/24,26.21,26.22,26.08,26.16,25.965,0.04%,19903
+2025/1/27,25.96,25.96,25.728,25.84,25.648,-1.22%,18896
+2025/1/28,25.85,25.92,25.8,25.88,25.687,0.15%,20157
+2025/1/29,26.07,26.1,25.967,26.05,25.856,0.66%,19997
+2025/1/30,26.19,26.249,26.112,26.16,25.965,0.42%,27695
+2025/1/31,26.13,26.149,26,26.08,25.886,-0.31%,50525
+2025/2/3,26.21,26.32,26.18,26.24,26.045,0.61%,18732
+2025/2/4,26.325,26.469,26.311,26.365,26.169,0.48%,2040698
+2025/2/5,26.44,26.44,26.31,26.31,26.114,-0.21%,272702
+2025/2/6,26.27,26.39,26.27,26.39,26.194,0.30%,346791
+2025/2/7,26.4,26.47,26.32,26.35,26.154,-0.15%,192800
+2025/2/10,26.566,26.64,26.54,26.6,26.402,0.95%,132786
+2025/2/11,26.63,26.73,26.622,26.65,26.452,0.19%,23380
+2025/2/12,26.665,26.95,26.58,26.61,26.412,-0.15%,14438
+2025/2/13,26.546,26.71,26.541,26.71,26.511,0.38%,602682
+2025/2/14,26.865,26.88,26.55,26.58,26.382,-0.49%,70365
+2025/2/18,26.78,26.93,26.73,26.84,26.64,0.98%,35875
+2025/2/19,27.03,27.049,26.83,26.96,26.759,0.45%,21110
+2025/2/20,27.01,27.01,26.928,26.98,26.779,0.07%,18162
+2025/2/21,26.96,26.96,26.72,26.72,26.521,-0.96%,31875
+2025/2/24,26.695,26.7,26.6,26.61,26.412,-0.41%,14712
+2025/2/25,26.59,26.59,26.265,26.36,26.164,-0.94%,9705
+2025/2/26,26.27,26.29,26.19,26.29,26.094,-0.27%,41147
+2025/2/27,26.31,26.31,26.14,26.19,25.995,-0.38%,23959
+2025/2/28,26,26.03,25.17,25.91,25.717,-1.07%,1015035
+2025/3/3,26.06,26.065,25.89,25.91,25.717,0.00%,54319
+2025/3/4,26.02,26.1,25.89,26.05,25.856,0.54%,1169392
+2025/3/5,26.01,26.17,25.958,26.17,25.975,0.46%,761180
+2025/3/6,25.97,26.09,25.97,25.98,25.787,-0.73%,25012
+2025/3/7,26.09,26.27,26.02,26.165,25.97,0.71%,80688
+2025/3/10,26.116,26.15,25.962,26.01,25.816,-0.59%,10671
+2025/3/11,26.08,26.192,26.08,26.16,25.965,0.58%,862330
+2025/3/12,26.16,26.21,26.09,26.2,26.005,0.15%,764937
+2025/3/13,26.21,26.385,26.2,26.26,26.065,0.23%,586394
+2025/3/14,26.21,26.309,26.2,26.29,26.094,0.11%,82939
+2025/3/17,26.37,26.49,26.33,26.43,26.233,0.53%,72403
+2025/3/18,26.62,26.62,26.45,26.47,26.273,0.15%,157680
+2025/3/19,26.55,26.6,26.51,26.54,26.342,0.26%,591439
+2025/3/20,26.42,26.56,26.405,26.52,26.323,-0.08%,56920
+2025/3/21,26.48,26.48,26.355,26.37,26.174,-0.57%,21945
+2025/3/24,26.63,26.63,26.34,26.42,26.224,0.19%,20695
+2025/3/25,26.61,26.62,26.51,26.543,26.346,0.47%,20595
+2025/3/26,26.59,26.6,26.48,26.48,26.283,-0.24%,91904
+2025/3/27,26.595,26.7,26.48,26.68,26.481,0.76%,25832
+2025/3/28,26.7,26.7,26.57,26.622,26.423,-0.22%,43013
+2025/3/31,26.73,26.785,26.6,26.77,26.571,0.56%,30449
+2025/4/1,26.67,27.9,26.6,26.67,26.67,-0.37%,53395
+2025/4/2,26.61,26.76,26.6,26.71,26.71,0.15%,105650
+2025/4/3,25.87,26.065,25.86,25.93,25.93,-2.92%,47939
+2025/4/4,25.13,25.158,24.81,24.96,24.96,-3.74%,153837
+2025/4/7,24.73,25.14,24.492,24.52,24.52,-1.76%,904089
+2025/4/8,24.75,24.95,24.12,24.25,24.25,-1.10%,59525
+2025/4/9,24.25,25.02,24.13,24.96,24.96,2.93%,63382
+2025/4/10,24.695,24.823,24.62,24.78,24.78,-0.72%,34544
+2025/4/11,24.87,25.157,24.87,25.1,25.1,1.29%,49897
+2025/4/14,25.18,25.18,25.03,25.12,25.12,0.08%,14298
+2025/4/15,25.1,25.15,25.01,25.13,25.13,0.04%,178817
\ No newline at end of file
diff --git a/PanelTS/ETF/CMDY.csv b/PanelTS/ETF/CMDY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a8959e8da383ce13f114f0eda412171e928758ab
--- /dev/null
+++ b/PanelTS/ETF/CMDY.csv
@@ -0,0 +1,1768 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/4/6,50.27,50.27,50.27,50.27,36.41,0,0
+2018/4/9,50.6,50.6,50.6,50.6,36.65,0.66%,159
+2018/4/10,50.6,50.6,50.6,50.6,36.65,0,0
+2018/4/11,50.6,50.6,50.6,50.6,36.65,0,0
+2018/4/12,50.6,50.6,50.6,50.6,36.65,0,10
+2018/4/13,51.38,51.38,51.275,51.34,37.185,1.46%,496
+2018/4/16,51.36,51.36,51.3,51.3,37.157,-0.08%,350
+2018/4/17,51.3,51.3,51.3,51.3,37.157,0,0
+2018/4/18,51.74,51.74,51.7,51.7,37.446,0.78%,550
+2018/4/19,51.7,51.7,51.7,51.7,37.446,0.00%,310
+2018/4/20,51.7,51.7,51.7,51.7,37.446,0.00%,95
+2018/4/23,51.085,51.085,51.085,51.085,37.001,-1.19%,200
+2018/4/24,51.38,51.42,51.28,51.28,37.142,0.38%,1447
+2018/4/25,51.16,51.34,51.15,51.34,37.185,0.12%,800
+2018/4/26,51.34,51.34,51.34,51.34,37.185,0.00%,0
+2018/4/27,51.47,51.47,51.47,51.47,37.28,0.25%,211
+2018/4/30,51.46,51.46,51.415,51.415,37.24,-0.11%,1182
+2018/5/1,51.3,51.32,51.3,51.32,37.171,-0.18%,661
+2018/5/2,51.37,51.37,51.35,51.35,37.193,0.06%,825
+2018/5/3,51.234,51.328,51.234,51.328,37.177,-0.04%,284
+2018/5/4,51.632,51.632,51.632,51.632,37.397,0.59%,188
+2018/5/7,51.632,51.632,51.632,51.632,37.397,0.00%,132
+2018/5/8,51.35,51.35,51.35,51.35,37.193,-0.55%,420
+2018/5/9,51.82,51.82,51.82,51.82,37.533,0.92%,287
+2018/5/10,52.07,52.07,52.07,52.07,37.714,0.48%,211
+2018/5/11,52,52,52,52,37.664,-0.13%,404
+2018/5/14,51.965,51.965,51.965,51.965,37.638,-0.07%,137
+2018/5/15,51.97,51.97,51.86,51.86,37.562,-0.20%,690
+2018/5/16,51.86,51.86,51.86,51.86,37.562,0.00%,0
+2018/5/17,51.86,51.86,51.86,51.86,37.562,0.00%,0
+2018/5/18,51.86,51.86,51.86,51.86,37.562,0.00%,86
+2018/5/21,52.26,52.42,52.25,52.42,37.968,1.08%,1162
+2018/5/22,52.42,52.42,52.42,52.42,37.968,0.00%,0
+2018/5/23,52.42,52.42,52.42,52.42,37.968,0.00%,0
+2018/5/24,52.62,52.86,52.62,52.859,38.286,0.84%,626
+2018/5/25,52.42,52.42,52.42,52.42,37.968,-0.83%,400
+2018/5/29,52.42,52.42,52.42,52.42,37.968,0.00%,10
+2018/5/30,52.42,52.42,52.42,52.42,37.968,0.00%,10
+2018/5/31,52.42,52.42,52.42,52.42,37.968,0.00%,20
+2018/6/1,52.2,52.2,52.2,52.2,37.808,-0.42%,111
+2018/6/4,52.02,52.02,52.02,52.02,37.678,-0.34%,500
+2018/6/5,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/6,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/7,52.02,52.02,52.02,52.02,37.678,0.00%,0
+2018/6/8,52,52,52,52,37.664,-0.04%,1150
+2018/6/11,52.05,52.06,52.05,52.06,37.707,0.12%,1000
+2018/6/12,52.06,52.06,52.06,52.06,37.707,0.00%,0
+2018/6/13,51.88,51.88,51.88,51.88,37.577,-0.35%,518
+2018/6/14,51.88,51.88,51.88,51.88,37.577,0.00%,0
+2018/6/15,51.05,51.05,50.77,50.77,36.773,-2.14%,680
+2018/6/18,50.48,50.585,50.477,50.585,36.639,-0.36%,1100
+2018/6/19,50.15,50.15,50.15,50.15,36.324,-0.86%,144
+2018/6/20,50.15,50.15,50.15,50.15,36.324,0.00%,0
+2018/6/21,50.15,50.15,50.15,50.15,36.324,0.00%,54
+2018/6/22,50.499,50.5,50.499,50.5,36.577,0.70%,825
+2018/6/25,49.85,49.85,49.85,49.85,36.106,-1.29%,278
+2018/6/26,49.53,49.639,49.53,49.639,35.953,-0.42%,400
+2018/6/27,49.639,49.639,49.639,49.639,35.953,0.00%,0
+2018/6/28,50,50,49.8,49.8,36.07,0.32%,647
+2018/6/29,49.8,49.8,49.8,49.8,36.07,0.00%,0
+2018/7/2,49.8,49.8,49.8,49.8,36.07,0.00%,22
+2018/7/3,49.8,49.8,49.8,49.8,36.07,0.00%,118
+2018/7/5,49.8,49.8,49.8,49.8,36.07,0.00%,118
+2018/7/6,49.8,49.8,49.8,49.8,36.07,0.00%,0
+2018/7/9,49.355,49.355,49.355,49.355,35.748,-0.89%,116
+2018/7/10,49.355,49.355,49.355,49.355,35.748,0.00%,48
+2018/7/11,49.355,49.355,49.355,49.355,35.748,0.00%,0
+2018/7/12,48.31,48.575,48.17,48.575,35.183,-1.58%,895
+2018/7/13,48.575,48.575,48.575,48.575,35.183,0.00%,0
+2018/7/16,48.575,48.575,48.575,48.575,35.183,0.00%,1
+2018/7/17,48.575,48.575,48.575,48.575,35.183,0.00%,20
+2018/7/18,48.15,48.15,48.083,48.15,34.875,-0.87%,466
+2018/7/19,47.974,47.974,47.974,47.974,34.747,-0.37%,146
+2018/7/20,48.19,48.406,48.19,48.406,35.06,0.90%,395
+2018/7/23,48.406,48.406,48.406,48.406,35.06,0.00%,0
+2018/7/24,48.64,48.64,48.64,48.64,35.23,0.48%,158
+2018/7/25,49.13,49.13,49.13,49.13,35.585,1.01%,146
+2018/7/26,49.22,49.22,49.07,49.14,35.592,0.02%,28511
+2018/7/27,49.14,49.14,49.14,49.14,35.592,0.00%,24
+2018/7/30,49.14,49.14,49.14,49.14,35.592,0.00%,23
+2018/7/31,49.14,49.14,49.14,49.14,35.592,0.00%,50
+2018/8/1,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/2,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/3,49.14,49.14,49.14,49.14,35.592,0.00%,12
+2018/8/6,49.14,49.14,49.14,49.14,35.592,0.00%,49
+2018/8/7,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/8,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/9,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/10,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/13,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/8/14,48.49,48.49,48.25,48.25,34.947,-1.81%,290
+2018/8/15,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/16,48.25,48.25,48.25,48.25,34.947,0.00%,75
+2018/8/17,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/20,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/21,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/22,48.25,48.25,48.25,48.25,34.947,0.00%,5
+2018/8/23,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/24,48.25,48.25,48.25,48.25,34.947,0.00%,5
+2018/8/27,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/28,48.25,48.25,48.25,48.25,34.947,0.00%,0
+2018/8/29,48.26,48.26,48.26,48.26,34.955,0.02%,300
+2018/8/30,48.375,48.38,48.375,48.38,35.042,0.25%,700
+2018/8/31,48.48,48.48,48.48,48.48,35.114,0.21%,3430
+2018/9/4,48.026,48.026,48.026,48.026,34.785,-0.94%,217
+2018/9/5,48.026,48.026,48.026,48.026,34.785,0.00%,6
+2018/9/6,47.9,47.9,47.75,47.75,34.585,-0.57%,608
+2018/9/7,47.75,47.75,47.75,47.75,34.585,0.00%,0
+2018/9/10,47.75,47.75,47.75,47.75,34.585,0.00%,22
+2018/9/11,47.75,47.75,47.75,47.75,34.585,0.00%,22
+2018/9/12,47.75,47.75,47.75,47.75,34.585,0.00%,1
+2018/9/13,47.75,47.75,47.75,47.75,34.585,0.00%,0
+2018/9/14,47.77,47.77,47.77,47.77,34.6,0.04%,210
+2018/9/17,47.77,47.77,47.77,47.77,34.6,0.00%,0
+2018/9/18,47.77,47.77,47.77,47.77,34.6,0.00%,18
+2018/9/19,47.77,47.77,47.77,47.77,34.6,0.00%,39
+2018/9/20,48.45,48.45,48.45,48.45,35.092,1.42%,213
+2018/9/21,48.45,48.45,48.45,48.45,35.092,0.00%,20
+2018/9/24,48.45,48.45,48.45,48.45,35.092,0.00%,3
+2018/9/25,48.45,48.45,48.45,48.45,35.092,0.00%,20
+2018/9/26,49,49,49,49,35.491,1.14%,194
+2018/9/27,48.84,48.84,48.84,48.84,35.375,-0.33%,154
+2018/9/28,48.84,48.84,48.84,48.84,35.375,0.00%,1
+2018/10/1,48.84,48.84,48.84,48.84,35.375,0.00%,0
+2018/10/2,48.84,48.84,48.84,48.84,35.375,0.00%,2
+2018/10/3,50.25,50.26,50.25,50.26,36.403,2.91%,290
+2018/10/4,50.26,50.26,50.26,50.26,36.403,0.00%,8
+2018/10/5,50.26,50.26,50.26,50.26,36.403,0.00%,1
+2018/10/8,49.76,49.76,49.76,49.76,36.041,-0.99%,150
+2018/10/9,49.76,49.76,49.76,49.76,36.041,0.00%,20
+2018/10/10,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/11,49.76,49.76,49.76,49.76,36.041,0.00%,22
+2018/10/12,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/15,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/16,49.76,49.76,49.76,49.76,36.041,0.00%,0
+2018/10/17,49.91,49.91,49.66,49.829,36.091,0.14%,131364
+2018/10/18,49.829,49.829,49.829,49.829,36.091,0.00%,60000
+2018/10/19,49.829,49.829,49.829,49.829,36.091,0.00%,0
+2018/10/22,49.829,49.829,49.829,49.829,36.091,0.00%,4
+2018/10/23,49.14,49.14,49.14,49.14,35.592,-1.38%,220
+2018/10/24,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/25,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/26,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/10/29,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/10/30,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/10/31,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/11/1,49.14,49.14,49.14,49.14,35.592,0.00%,0
+2018/11/2,49.14,49.14,49.14,49.14,35.592,0.00%,1
+2018/11/5,48.41,48.43,48.41,48.43,35.078,-1.44%,3435
+2018/11/6,48.43,48.43,48.43,48.43,35.078,0.00%,1
+2018/11/7,48.43,48.43,48.43,48.43,35.078,0.00%,27
+2018/11/8,47.76,47.842,47.76,47.842,34.652,-1.21%,50887
+2018/11/9,47.47,47.71,47.47,47.54,34.433,-0.63%,578
+2018/11/12,47.566,47.566,47.566,47.566,34.452,0.05%,354
+2018/11/13,47.7,47.7,47.11,47.158,34.156,-0.86%,962
+2018/11/14,47.158,47.158,47.158,47.158,34.156,0.00%,60006
+2018/11/15,47.91,47.93,47.47,47.58,34.462,0.89%,4845
+2018/11/16,47.58,47.58,47.58,47.58,34.462,0.00%,129
+2018/11/19,47.58,47.58,47.58,47.58,34.462,0.00%,104
+2018/11/20,47.82,47.82,47.5,47.5,34.404,-0.17%,4865
+2018/11/21,47.5,47.5,47.5,47.5,34.404,0.00%,122
+2018/11/23,47.5,47.5,47.5,47.5,34.404,0.00%,23
+2018/11/26,47.5,47.5,47.5,47.5,34.404,0.00%,74
+2018/11/27,46.67,46.67,46.62,46.62,33.767,-1.85%,158281
+2018/11/28,46.62,46.62,46.62,46.62,33.767,0.00%,262
+2018/11/29,47.09,47.09,47.09,47.09,34.107,1.01%,7942
+2018/11/30,47.09,47.09,47.09,47.09,34.107,0.00%,99
+2018/12/3,47.56,47.62,47.252,47.252,34.225,0.34%,851
+2018/12/4,47.84,48.29,47.84,48.29,34.976,2.20%,253
+2018/12/6,47.088,47.48,46.866,47.48,34.39,-1.68%,3772
+2018/12/7,48.15,48.15,47.851,47.851,34.658,0.78%,1536
+2018/12/10,47.91,48.155,47.362,47.444,34.364,-0.85%,4135
+2018/12/11,47.82,47.82,47.49,47.49,34.397,0.10%,225
+2018/12/12,47.96,47.96,47.26,47.26,34.23,-0.48%,1002
+2018/12/13,47.47,47.62,47.47,47.584,34.465,0.69%,1289
+2018/12/14,47.031,47.031,46.804,46.804,33.9,-1.64%,503
+2018/12/17,46.649,46.76,46.206,46.206,33.467,-1.28%,20748
+2018/12/18,45.82,46.097,45.134,45.134,33.24,-2.32%,76691
+2018/12/19,45.38,45.4,45.058,45.154,33.255,0.04%,1350
+2018/12/20,45.4,45.4,44.972,45.005,33.145,-0.33%,46051
+2018/12/21,44.81,44.89,44.73,44.739,32.949,-0.59%,23226
+2018/12/24,44.452,44.62,44.4,44.4,32.7,-0.76%,6370
+2018/12/26,44.27,44.625,44.27,44.625,32.865,0.51%,2438
+2018/12/27,44.53,45.5,44.248,44.515,32.784,-0.25%,32024
+2018/12/28,44.392,44.392,44.168,44.237,32.58,-0.62%,2186
+2018/12/31,44.47,44.47,43.771,43.949,32.368,-0.65%,4944
+2019/1/2,44.24,44.29,44.009,44.009,32.412,0.14%,507
+2019/1/3,44.01,44.39,43.97,44.266,32.601,0.58%,908
+2019/1/4,45.08,45.08,44.727,44.727,32.94,1.04%,7382
+2019/1/7,45,45,44.855,44.855,33.035,0.29%,1078
+2019/1/8,45.048,45.19,45.008,45.066,33.19,0.47%,166030
+2019/1/9,45.67,45.67,45.548,45.605,33.587,1.20%,166515
+2019/1/10,45.314,45.314,45.194,45.313,33.372,-0.64%,1143
+2019/1/11,45.25,45.51,45.25,45.361,33.407,0.11%,1871
+2019/1/14,45.362,45.57,45.362,45.437,33.463,0.17%,1637
+2019/1/15,45.61,45.62,45.51,45.51,33.517,0.16%,576
+2019/1/16,45.618,45.618,45.618,45.618,33.597,0.24%,127
+2019/1/17,45.413,45.749,45.413,45.749,33.693,0.29%,1223
+2019/1/18,45.51,46.22,45.51,46.104,33.955,0.78%,2093
+2019/1/22,45.46,45.636,45.31,45.636,33.61,-1.02%,4982
+2019/1/23,45.756,45.96,45.484,45.67,33.635,0.07%,1255
+2019/1/24,45.606,45.636,45.094,45.325,33.381,-0.76%,56695
+2019/1/25,45.656,45.76,45.44,45.725,33.675,0.88%,17140
+2019/1/28,45.38,45.38,45.115,45.138,33.243,-1.28%,956
+2019/1/29,45.51,45.524,45.44,45.524,33.527,0.86%,975
+2019/1/30,45.736,45.76,45.736,45.76,33.701,0.52%,446
+2019/1/31,45.81,45.81,45.615,45.615,33.594,-0.32%,282
+2019/2/1,45.724,45.761,45.724,45.761,33.702,0.32%,197
+2019/2/4,45.604,45.831,45.604,45.831,33.754,0.15%,800
+2019/2/5,45.738,45.738,45.738,45.738,33.685,-0.20%,76
+2019/2/6,45.55,45.731,45.55,45.731,33.68,-0.02%,490
+2019/2/7,45.418,45.418,45.19,45.26,33.333,-1.03%,982
+2019/2/8,45.378,45.39,45.27,45.27,33.34,0.02%,1728
+2019/2/11,45.25,45.25,45.07,45.07,33.193,-0.44%,579
+2019/2/12,45.345,45.345,45.345,45.345,33.396,0.61%,1
+2019/2/13,45.35,45.468,45.35,45.41,33.443,0.14%,758
+2019/2/14,45.321,45.321,45.321,45.321,33.378,-0.20%,27
+2019/2/15,45.64,45.912,45.64,45.912,33.813,1.30%,2144
+2019/2/19,45.937,46.07,45.937,45.99,33.871,0.17%,245
+2019/2/20,46.1,46.36,46.1,46.212,34.034,0.48%,10434
+2019/2/21,46.42,46.43,46.253,46.3,34.099,0.19%,7069
+2019/2/22,46.496,46.55,46.43,46.51,34.254,0.45%,6835
+2019/2/25,46.5,46.5,46.099,46.115,33.963,-0.85%,1068
+2019/2/26,46.11,46.43,46.11,46.385,34.162,0.59%,40235
+2019/2/27,46.39,46.65,46.39,46.498,34.245,0.24%,2927
+2019/2/28,46.58,46.59,46.27,46.4,34.173,-0.21%,7624
+2019/3/1,46.054,46.054,46.054,46.054,33.918,-0.75%,20021
+2019/3/4,46.12,46.37,46.075,46.075,33.933,0.05%,4793
+2019/3/5,46.02,46.389,46.02,46.3,34.099,0.49%,3934
+2019/3/6,46.079,46.13,45.94,46.05,33.915,-0.54%,5729
+2019/3/7,46.02,46.02,45.86,45.924,33.822,-0.27%,2309
+2019/3/8,45.809,45.94,45.809,45.94,33.834,0.03%,1310
+2019/3/11,45.96,45.96,45.861,45.861,33.776,-0.17%,868
+2019/3/12,46.19,46.19,46.01,46.176,34.008,0.69%,3734
+2019/3/13,46.176,46.176,46.176,46.176,34.008,0.00%,0
+2019/3/14,46.52,46.52,46.304,46.304,34.102,0.28%,3644
+2019/3/15,46.407,46.439,46.407,46.439,34.201,0.29%,5514
+2019/3/18,46.49,46.611,46.49,46.611,34.328,0.37%,284
+2019/3/19,46.678,46.725,46.582,46.68,34.379,0.15%,1898
+2019/3/20,46.698,46.99,46.698,46.99,34.607,0.66%,1348
+2019/3/21,46.86,46.878,46.81,46.878,34.525,-0.24%,1554
+2019/3/22,46.536,46.536,46.536,46.536,34.273,-0.73%,237
+2019/3/25,46.77,46.77,46.56,46.664,34.367,0.28%,777
+2019/3/26,46.77,46.78,46.733,46.733,34.418,0.15%,1772
+2019/3/27,46.266,46.49,46.266,46.394,34.168,-0.73%,3430
+2019/3/28,46.09,46.133,46.09,46.133,33.976,-0.56%,865
+2019/3/29,46.286,46.286,46.04,46.046,33.912,-0.19%,3357
+2019/4/1,46.368,46.368,46.278,46.299,34.098,0.55%,653
+2019/4/2,46.39,46.45,46.39,46.45,34.209,0.33%,3038
+2019/4/3,46.462,46.525,46.462,46.525,34.265,0.16%,493
+2019/4/4,46.6,46.673,46.6,46.673,34.374,0.32%,133
+2019/4/5,46.6,46.644,46.6,46.625,34.338,-0.10%,801
+2019/4/8,46.978,46.978,46.782,46.88,34.526,0.55%,2722
+2019/4/9,46.876,46.92,46.775,46.81,34.475,-0.15%,1442
+2019/4/10,46.94,47.155,46.94,47.027,34.634,0.46%,877
+2019/4/11,47.09,47.09,46.705,46.705,34.397,-0.68%,418
+2019/4/12,46.796,47.02,46.752,46.856,34.508,0.32%,2578
+2019/4/15,46.79,46.84,46.725,46.725,34.412,-0.28%,1565
+2019/4/16,46.567,46.567,46.476,46.561,34.291,-0.35%,653
+2019/4/17,46.361,46.361,46.361,46.361,34.144,-0.43%,121
+2019/4/18,46.395,46.395,46.395,46.395,34.169,0.07%,0
+2019/4/22,46.5,46.5,46.5,46.5,34.246,0.23%,0
+2019/4/23,46.45,46.45,46.351,46.351,34.137,-0.32%,4382
+2019/4/24,46.209,46.209,46.209,46.209,34.032,-0.31%,89
+2019/4/25,46.3,46.3,46.088,46.088,33.943,-0.26%,669
+2019/4/26,45.923,45.923,45.736,45.83,33.753,-0.56%,803
+2019/4/29,45.772,45.772,45.772,45.772,33.71,-0.13%,10013
+2019/4/30,45.752,45.752,45.752,45.752,33.695,-0.04%,16
+2019/5/1,45.572,45.594,45.572,45.594,33.579,-0.35%,269
+2019/5/2,45.201,45.201,45.201,45.201,33.29,-0.86%,217
+2019/5/3,45.45,45.45,45.271,45.271,33.341,0.15%,396
+2019/5/6,45.234,45.234,45.234,45.234,33.314,-0.08%,86
+2019/5/7,45.032,45.032,44.783,44.855,33.035,-0.84%,1054
+2019/5/8,44.848,44.938,44.84,44.84,33.024,-0.03%,335
+2019/5/9,44.786,44.786,44.642,44.642,32.878,-0.44%,140
+2019/5/10,44.63,44.63,44.42,44.611,32.855,-0.07%,51613
+2019/5/13,44.305,44.367,44.305,44.367,32.675,-0.55%,225
+2019/5/14,45.04,45.04,44.938,44.938,33.096,1.29%,531
+2019/5/15,45.254,45.3,45.164,45.164,33.262,0.50%,761
+2019/5/16,45.468,45.468,45.468,45.468,33.486,0.67%,39
+2019/5/17,45.04,45.04,45.04,45.04,33.171,-0.94%,13
+2019/5/20,45.245,45.245,45.245,45.245,33.322,0.46%,300
+2019/5/21,45.35,45.35,45.177,45.177,33.272,-0.15%,351
+2019/5/22,45.09,45.09,44.671,44.716,32.932,-1.02%,301
+2019/5/23,44.447,44.447,44.222,44.222,32.569,-1.10%,263
+2019/5/24,44.571,44.666,44.571,44.666,32.896,1.00%,133
+2019/5/28,44.92,44.986,44.92,44.986,33.131,0.72%,840
+2019/5/29,45.012,45.012,45.012,45.012,33.15,0.06%,28
+2019/5/30,45.1,45.1,44.825,44.825,33.013,-0.42%,489
+2019/5/31,44.575,44.575,44.016,44.016,32.417,-1.80%,777
+2019/6/3,43.872,43.872,43.872,43.872,32.311,-0.33%,197
+2019/6/4,44.132,44.132,44.132,44.132,32.502,0.59%,4
+2019/6/5,43.77,43.77,43.437,43.437,31.99,-1.57%,401
+2019/6/6,43.4,43.849,43.36,43.849,32.294,0.95%,18063
+2019/6/7,43.752,43.752,43.659,43.659,32.154,-0.43%,485
+2019/6/10,43.72,43.72,43.72,43.72,32.199,0.14%,47
+2019/6/11,43.956,43.956,43.956,43.956,32.373,0.54%,142
+2019/6/12,43.88,43.88,43.82,43.839,32.286,-0.27%,10123
+2019/6/13,44.04,44.33,44.02,44.154,32.518,0.72%,964
+2019/6/14,44.382,44.382,44.236,44.236,32.579,0.19%,326
+2019/6/17,44.36,44.36,44.194,44.194,32.548,-0.09%,232
+2019/6/18,44.581,44.581,44.529,44.529,32.795,0.76%,232
+2019/6/19,44.375,44.502,44.235,44.428,32.72,-0.23%,2738
+2019/6/20,44.96,45.22,44.96,45.058,33.184,1.42%,1437
+2019/6/21,44.909,44.909,44.909,44.909,33.075,-0.33%,7
+2019/6/24,45.28,45.28,45.099,45.235,33.315,0.73%,867
+2019/6/25,45.56,45.56,45.324,45.324,33.38,0.20%,2389
+2019/6/26,45.449,45.449,45.449,45.449,33.472,0.28%,3
+2019/6/27,45.472,45.472,45.472,45.472,33.489,0.05%,10
+2019/6/28,45.148,45.148,45.148,45.148,33.251,-0.71%,13
+2019/7/1,45.02,45.05,44.93,44.93,33.09,-0.48%,27953
+2019/7/2,44.643,44.7,44.479,44.479,32.758,-1.00%,407
+2019/7/3,44.708,44.94,44.708,44.94,33.097,1.04%,1583
+2019/7/5,44.84,44.979,44.79,44.903,33.07,-0.08%,203460
+2019/7/8,44.922,44.922,44.713,44.727,32.94,-0.39%,11977
+2019/7/9,44.904,44.904,44.904,44.904,33.071,0.40%,10
+2019/7/10,45.45,45.55,45.34,45.528,33.53,1.39%,5136
+2019/7/11,45.6,45.627,45.6,45.627,33.603,0.22%,645
+2019/7/12,45.642,45.924,45.642,45.924,33.822,0.65%,475
+2019/7/15,45.618,45.618,45.618,45.618,33.597,-0.67%,48
+2019/7/16,45.176,45.176,45.176,45.176,33.271,-0.97%,110
+2019/7/17,45.14,45.14,45.14,45.14,33.245,-0.08%,62
+2019/7/18,45.14,45.14,44.88,45.035,33.167,-0.23%,425
+2019/7/19,45.064,45.167,44.971,45.167,33.265,0.29%,2637
+2019/7/22,44.92,44.92,44.92,44.92,33.083,-0.55%,64
+2019/7/23,44.9,45.12,44.9,45.12,33.23,0.45%,4802
+2019/7/24,45.16,45.16,45.002,45.002,33.143,-0.26%,2811
+2019/7/25,45,45.03,44.857,44.857,33.036,-0.32%,2505
+2019/7/26,44.819,44.819,44.819,44.819,33.008,-0.08%,65
+2019/7/29,44.99,45.01,44.885,44.941,33.098,0.27%,2767
+2019/7/30,44.86,44.907,44.86,44.907,33.073,-0.08%,100
+2019/7/31,44.99,45,44.664,44.664,32.894,-0.54%,344
+2019/8/1,44.48,44.48,43.875,43.875,32.313,-1.77%,1864
+2019/8/2,43.965,43.965,43.891,43.891,32.325,0.04%,210
+2019/8/5,43.65,43.724,43.65,43.724,32.202,-0.38%,983
+2019/8/6,43.548,43.556,43.548,43.556,32.078,-0.38%,378
+2019/8/7,43.44,43.538,43.216,43.538,32.065,-0.04%,599
+2019/8/8,43.876,43.876,43.876,43.876,32.314,0.78%,72
+2019/8/9,44.001,44.001,44.001,44.001,32.406,0.28%,40
+2019/8/12,43.99,44.04,43.627,43.627,32.13,-0.85%,400
+2019/8/13,43.68,44.054,43.68,44.054,32.445,0.98%,546
+2019/8/14,43.79,43.848,43.52,43.676,32.166,-0.86%,2486
+2019/8/15,43.554,43.554,43.554,43.554,32.077,-0.28%,1
+2019/8/16,43.614,43.614,43.566,43.566,32.085,0.03%,3052
+2019/8/19,43.36,43.465,43.36,43.465,32.011,-0.23%,1046
+2019/8/20,43.527,43.527,43.527,43.527,32.057,0.14%,10
+2019/8/21,43.82,43.84,43.6,43.6,32.11,0.17%,611
+2019/8/22,43.64,43.65,43.41,43.41,31.971,-0.44%,325
+2019/8/23,43.179,43.179,43.179,43.179,31.8,-0.53%,0
+2019/8/26,43.64,43.65,43.371,43.371,31.942,0.44%,356
+2019/8/27,43.549,43.549,43.549,43.549,32.073,0.41%,0
+2019/8/28,43.897,43.897,43.897,43.897,32.329,0.80%,93
+2019/8/29,43.935,43.935,43.935,43.935,32.357,0.09%,14
+2019/8/30,44.08,44.08,43.703,43.703,32.186,-0.53%,419
+2019/9/3,43.674,43.674,43.674,43.674,32.165,-0.07%,100
+2019/9/4,44.13,44.468,44.13,44.468,32.75,1.82%,177
+2019/9/5,44.576,44.576,44.21,44.234,32.577,-0.53%,475
+2019/9/6,44.018,44.162,44.018,44.162,32.524,-0.16%,256
+2019/9/9,44.449,44.449,44.449,44.449,32.736,0.65%,3
+2019/9/10,44.609,44.609,44.609,44.609,32.854,0.36%,1
+2019/9/11,44.391,44.391,44.391,44.391,32.693,-0.49%,84
+2019/9/12,44.12,44.521,44.12,44.521,32.789,0.29%,167
+2019/9/13,44.622,44.622,44.622,44.622,32.863,0.23%,0
+2019/9/16,45.71,45.71,45.622,45.622,33.6,2.24%,173
+2019/9/17,45.52,45.52,45.098,45.098,33.214,-1.15%,819
+2019/9/18,44.837,44.878,44.74,44.827,33.014,-0.60%,1049
+2019/9/19,44.932,44.932,44.929,44.929,33.089,0.23%,611
+2019/9/20,44.908,44.908,44.908,44.908,33.074,-0.05%,1
+2019/9/23,45.131,45.131,45.131,45.131,33.238,0.50%,89
+2019/9/24,44.91,45.017,44.834,44.834,33.019,-0.66%,3100
+2019/9/25,44.64,44.64,44.635,44.635,32.873,-0.44%,283
+2019/9/26,44.58,44.58,44.49,44.523,32.79,-0.25%,585
+2019/9/27,44.346,44.346,44.346,44.346,32.66,-0.40%,221
+2019/9/30,44.34,44.34,44.115,44.115,32.49,-0.52%,227
+2019/10/1,44.22,44.22,44.22,44.22,32.567,0.24%,66
+2019/10/2,44.019,44.019,44.019,44.019,32.419,-0.45%,10
+2019/10/3,43.92,44.089,43.92,44.089,32.471,0.16%,966
+2019/10/4,44.2,44.225,44.2,44.225,32.571,0.31%,288
+2019/10/7,44.099,44.099,44.099,44.099,32.478,-0.28%,12
+2019/10/8,44.18,44.18,44.18,44.18,32.538,0.18%,40
+2019/10/9,44.25,44.25,44.25,44.25,32.589,0.16%,2
+2019/10/10,44.257,44.257,44.257,44.257,32.594,0.02%,129
+2019/10/11,44.75,44.75,44.75,44.75,32.957,1.11%,0
+2019/10/14,44.679,44.679,44.679,44.679,32.905,-0.16%,3
+2019/10/15,44.71,44.71,44.531,44.531,32.796,-0.33%,619
+2019/10/16,44.398,44.48,44.398,44.48,32.759,-0.11%,166
+2019/10/17,44.55,44.7,44.55,44.6,32.847,0.27%,1970
+2019/10/18,44.711,44.711,44.684,44.684,32.909,0.19%,218
+2019/10/21,44.543,44.59,44.465,44.465,32.748,-0.49%,356
+2019/10/22,44.62,44.66,44.575,44.66,32.891,0.44%,963
+2019/10/23,44.964,44.99,44.935,44.935,33.094,0.62%,1291
+2019/10/24,44.98,45.127,44.98,45.127,33.235,0.43%,581
+2019/10/25,45.104,45.249,45.104,45.249,33.325,0.27%,1363
+2019/10/28,45.17,45.17,45.17,45.17,33.267,-0.17%,0
+2019/10/29,45.23,45.23,45.214,45.214,33.299,0.10%,640
+2019/10/30,45.14,45.14,45.14,45.14,33.245,-0.16%,72
+2019/10/31,45.036,45.036,45.036,45.036,33.168,-0.23%,66
+2019/11/1,45.375,45.608,45.375,45.608,33.589,1.27%,134
+2019/11/4,45.759,45.759,45.759,45.759,33.701,0.33%,10
+2019/11/5,45.839,45.839,45.839,45.839,33.759,0.17%,1
+2019/11/6,45.79,45.79,45.44,45.44,33.466,-0.87%,264
+2019/11/7,45.375,45.521,45.342,45.342,33.393,-0.22%,439
+2019/11/8,44.99,45.32,44.99,45.32,33.377,-0.05%,761
+2019/11/11,45.018,45.018,44.899,44.899,33.067,-0.93%,226
+2019/11/12,44.977,45.99,44.89,44.995,33.138,0.21%,62277
+2019/11/13,44.92,44.99,44.92,44.99,33.134,-0.01%,445
+2019/11/14,44.98,44.98,44.875,44.875,33.049,-0.26%,2864
+2019/11/15,44.76,44.93,44.76,44.904,33.071,0.06%,620
+2019/11/18,44.68,44.68,44.5,44.5,32.773,-0.90%,25879
+2019/11/19,44.3,44.36,44.29,44.295,32.622,-0.46%,1023
+2019/11/20,44.601,44.601,44.42,44.499,32.773,0.46%,526
+2019/11/21,44.675,44.68,43.5,44.68,32.906,0.41%,1730
+2019/11/22,44.7,44.701,44.684,44.701,32.921,0.05%,984
+2019/11/25,44.59,44.685,44.59,44.685,32.91,-0.04%,317
+2019/11/26,44.69,44.77,44.69,44.77,32.972,0.19%,534
+2019/11/27,44.62,44.62,44.62,44.62,32.862,-0.34%,78
+2019/11/29,44.194,44.194,44.052,44.052,32.443,-1.27%,738
+2019/12/2,44.042,44.042,44.042,44.042,32.436,-0.02%,17
+2019/12/3,44.16,44.16,43.89,44.005,32.409,-0.08%,39932
+2019/12/4,44.295,44.302,44.23,44.302,32.627,0.67%,403
+2019/12/5,44.39,44.484,44.32,44.439,32.728,0.31%,2814
+2019/12/6,44.5,44.552,44.44,44.548,32.809,0.25%,4147
+2019/12/9,44.559,44.559,44.541,44.541,32.803,-0.02%,220
+2019/12/10,44.6,44.767,44.6,44.767,32.97,0.51%,513
+2019/12/11,44.73,44.73,44.73,44.73,32.943,-0.08%,175
+2019/12/12,44.94,45.174,44.91,45.161,33.26,0.96%,988
+2019/12/13,46.52,46.52,45.333,45.333,33.387,0.38%,27165
+2019/12/16,44.82,44.82,44.82,44.82,33.744,-1.13%,24
+2019/12/17,44.65,44.894,44.65,44.83,33.752,0.02%,1924
+2019/12/18,44.89,44.94,44.774,44.774,33.709,-0.12%,561
+2019/12/19,44.89,44.92,44.85,44.85,33.767,0.17%,6690
+2019/12/20,44.805,44.805,44.805,44.805,33.733,-0.10%,61
+2019/12/23,44.65,44.769,44.58,44.769,33.706,-0.08%,2202
+2019/12/24,45,45.006,44.981,44.981,33.865,0.47%,552
+2019/12/26,45.337,45.37,45.337,45.359,34.15,0.84%,430
+2019/12/27,45.44,45.46,45.232,45.32,34.121,-0.09%,3114
+2019/12/30,45.34,45.403,45.32,45.403,34.183,0.18%,849
+2019/12/31,45.32,45.32,45.112,45.112,33.964,-0.64%,672
+2020/1/2,45.13,45.3,45.13,45.187,34.02,0.17%,1413
+2020/1/3,45.45,45.45,45.18,45.365,34.154,0.39%,1144
+2020/1/6,45.558,45.677,45.491,45.508,34.262,0.32%,3394
+2020/1/7,45.536,45.536,45.536,45.536,34.283,0.06%,50
+2020/1/8,45.64,45.64,45.144,45.144,33.988,-0.86%,4668
+2020/1/9,45.11,45.14,44.921,44.989,33.871,-0.34%,1996
+2020/1/10,45.03,45.15,45.03,45.15,33.993,0.36%,3799
+2020/1/13,44.935,45,44.892,45,33.88,-0.33%,2834
+2020/1/14,45,45.055,45,45.055,33.921,0.12%,648
+2020/1/15,45,45,44.775,44.775,33.71,-0.62%,25317
+2020/1/16,44.692,44.692,44.525,44.525,33.522,-0.56%,435
+2020/1/17,44.375,44.603,44.375,44.603,33.581,0.18%,264
+2020/1/21,44.259,44.292,44.259,44.292,33.347,-0.70%,366
+2020/1/22,44.19,44.19,44.035,44.085,33.191,-0.47%,2021
+2020/1/23,44,44,43.69,43.76,32.946,-0.74%,1819
+2020/1/24,43.55,43.55,43.278,43.278,32.583,-1.10%,329
+2020/1/27,43.27,43.27,42.535,42.708,32.154,-1.32%,866
+2020/1/28,42.68,42.86,42.68,42.795,32.22,0.20%,1444
+2020/1/29,42.72,42.72,42.37,42.525,32.016,-0.63%,1479
+2020/1/30,42.24,42.24,42.015,42.187,31.762,-0.79%,1496
+2020/1/31,42.006,42.006,42.006,42.006,31.625,-0.43%,118
+2020/2/3,41.83,41.83,41.462,41.53,31.267,-1.13%,1913
+2020/2/4,41.82,41.84,41.746,41.746,31.43,0.52%,1664
+2020/2/5,42.095,42.095,42.095,42.095,31.692,0.84%,240
+2020/2/6,42.115,42.224,42.115,42.224,31.79,0.31%,151
+2020/2/7,41.95,42.16,41.95,42.037,31.649,-0.44%,1150
+2020/2/10,42,42,41.7,41.733,31.42,-0.72%,3190
+2020/2/11,41.84,42.065,41.84,41.924,31.564,0.46%,1335
+2020/2/12,42.285,42.285,42.285,42.285,31.836,0.86%,260
+2020/2/13,42.316,42.316,42.31,42.31,31.854,0.06%,196
+2020/2/14,42.45,42.45,42.319,42.319,31.861,0.02%,1319
+2020/2/18,42.55,42.602,42.55,42.602,32.074,0.67%,584
+2020/2/19,42.834,42.834,42.834,42.834,32.249,0.54%,69
+2020/2/20,42.898,42.898,42.618,42.618,32.086,-0.50%,150
+2020/2/21,42.61,42.82,42.61,42.616,32.085,0.00%,444
+2020/2/24,42.03,42.06,41.983,41.983,31.608,-1.49%,1919
+2020/2/25,41.853,41.92,41.558,41.558,31.288,-1.01%,2549
+2020/2/26,41.39,41.58,41.375,41.375,31.15,-0.44%,2646
+2020/2/27,40.68,40.895,40.68,40.861,30.763,-1.24%,528
+2020/2/28,40.208,40.28,40.08,40.08,30.175,-1.91%,2875
+2020/3/2,40.9,40.9,40.9,40.9,30.793,2.05%,2064
+2020/3/3,41.192,41.192,41.192,41.192,31.013,0.71%,17
+2020/3/4,41.19,41.245,41.035,41.245,31.053,0.13%,945
+2020/3/5,41.01,41.01,40.943,40.943,30.825,-0.73%,542
+2020/3/6,40.53,40.53,40.146,40.146,30.225,-1.95%,11762
+2020/3/9,38.818,38.818,38,38.13,28.707,-5.02%,113614
+2020/3/10,39.21,39.352,38.1,39.315,29.599,3.11%,12021
+2020/3/11,38.94,38.99,38.94,38.99,29.355,-0.83%,880
+2020/3/12,37.67,38.2,37.475,37.72,28.399,-3.26%,3456
+2020/3/13,37.72,37.72,37.365,37.648,28.344,-0.19%,1018
+2020/3/16,34.59,36.42,33.09,35.77,26.931,-4.99%,3075
+2020/3/17,35.989,36.2,35.7,35.82,26.968,0.14%,1585
+2020/3/18,35.07,35.07,34.548,34.985,26.34,-2.33%,3058
+2020/3/19,35.31,35.705,35.14,35.416,26.664,1.23%,662
+2020/3/20,35.14,35.341,35.14,35.341,26.608,-0.21%,214
+2020/3/23,36.03,36.208,35.97,36.164,27.227,2.33%,313
+2020/3/24,37.009,37.009,37.009,37.009,27.863,2.34%,76
+2020/3/25,37.07,37.274,37.049,37.049,27.893,0.11%,707
+2020/3/26,37.091,37.091,36.916,36.916,27.793,-0.36%,551
+2020/3/27,36.77,36.77,36.642,36.642,27.587,-0.74%,379
+2020/3/30,36.5,36.87,36.34,36.697,27.628,0.15%,36930
+2020/3/31,36.78,36.87,36.284,36.284,27.318,-1.13%,7798
+2020/4/1,33.99,35.57,33.99,35.57,26.78,-1.97%,2593
+2020/4/2,35.52,36.075,35.32,36.075,27.16,1.42%,34865
+2020/4/3,36.52,36.52,36.325,36.484,27.468,1.13%,472
+2020/4/6,36.6,36.944,36.32,36.944,27.814,1.26%,299
+2020/4/7,37.64,37.64,36.818,37.067,27.907,0.33%,1685
+2020/4/8,37.067,37.067,37.067,37.067,27.907,0.00%,82
+2020/4/9,37.304,37.511,37.304,37.511,28.241,1.20%,280
+2020/4/13,37.87,37.87,37.546,37.798,28.457,0.77%,2742
+2020/4/14,37.8,37.85,37.505,37.505,28.237,-0.78%,307
+2020/4/15,37.5,37.5,36.983,36.983,27.844,-1.39%,1534
+2020/4/16,36.43,36.824,36.43,36.824,27.724,-0.43%,4037
+2020/4/17,36.67,37.11,36.67,37.11,27.939,0.78%,1452
+2020/4/20,37.31,37.53,36.76,37.093,27.927,-0.05%,548
+2020/4/21,36.24,36.24,35.67,35.67,26.855,-3.84%,12507
+2020/4/22,36.43,36.68,36.16,36.554,27.521,2.48%,4974
+2020/4/23,36.27,36.64,36.257,36.533,27.505,-0.06%,3034
+2020/4/24,36.533,36.533,36.533,36.533,27.505,0.00%,362
+2020/4/27,36.15,36.15,35.86,35.915,27.04,-1.69%,1443
+2020/4/28,36,36.188,36,36.188,27.245,0.76%,460
+2020/4/29,36.39,36.4,36.147,36.147,27.214,-0.11%,694
+2020/4/30,36.443,36.57,36.443,36.57,27.533,1.17%,628
+2020/5/1,36.44,36.45,36.305,36.305,27.333,-0.72%,331720
+2020/5/4,36.61,36.629,36.355,36.629,27.577,0.89%,257838
+2020/5/5,37.15,37.15,36.93,36.93,27.804,0.82%,670
+2020/5/6,36.92,36.92,36.37,36.697,27.628,-0.63%,4233
+2020/5/7,36.865,36.865,36.775,36.775,27.687,0.21%,196
+2020/5/8,37.11,37.25,37.048,37.048,27.893,0.74%,11843
+2020/5/11,36.49,37.01,36.49,36.911,27.79,-0.37%,1007
+2020/5/12,36.605,36.605,36.488,36.488,27.471,-1.15%,301
+2020/5/13,36.07,36.135,36.028,36.135,27.205,-0.97%,11447
+2020/5/14,36,36.351,36,36.351,27.368,0.60%,147
+2020/5/15,36.52,36.58,36.475,36.526,27.5,0.48%,12738
+2020/5/18,37.35,37.35,37.284,37.284,28.07,2.08%,310
+2020/5/19,37.42,37.42,37.27,37.27,28.06,-0.04%,449
+2020/5/20,37.491,37.561,37.491,37.561,28.279,0.78%,179
+2020/5/21,37.56,37.56,37.158,37.158,27.976,-1.07%,448
+2020/5/22,37.02,37.06,36.98,37.06,27.902,-0.26%,12307
+2020/5/26,37.292,37.292,37.292,37.292,28.076,0.63%,191
+2020/5/27,37.03,37.146,36.975,37.146,27.966,-0.39%,20870
+2020/5/28,37.17,37.37,37.108,37.108,27.938,-0.10%,13295
+2020/5/29,37.04,37.7,37.02,37.445,28.192,0.91%,13656
+2020/6/1,37.67,37.67,37.548,37.548,28.269,0.28%,80146
+2020/6/2,37.62,37.71,37.62,37.71,28.391,0.43%,308
+2020/6/3,37.79,37.79,37.674,37.674,28.364,-0.10%,128
+2020/6/4,37.691,38.02,37.691,37.98,28.594,0.81%,1557
+2020/6/5,38.19,38.19,38.138,38.138,28.713,0.42%,438
+2020/6/8,38.06,38.212,38.06,38.184,28.748,0.12%,2816
+2020/6/9,38.1,38.2,38.09,38.184,28.748,0.00%,1702
+2020/6/10,38.389,38.7,38.295,38.562,29.033,0.99%,1668
+2020/6/11,38.17,38.33,37.786,37.786,28.448,-2.01%,16604
+2020/6/12,37.94,38.02,37.711,37.906,28.539,0.32%,1338
+2020/6/15,37.725,37.877,37.725,37.877,28.517,-0.08%,233
+2020/6/16,38.06,38.06,37.98,38.042,28.641,0.44%,1831
+2020/6/17,38,38.07,38,38.05,28.647,0.02%,573
+2020/6/18,38,38.066,38,38.066,28.659,0.04%,684
+2020/6/19,38.47,38.47,38.06,38.214,28.771,0.39%,3047
+2020/6/22,38.318,38.345,38.318,38.345,28.869,0.34%,559
+2020/6/23,38.55,38.55,38.179,38.271,28.813,-0.19%,615
+2020/6/24,38,38.08,37.83,37.855,28.5,-1.09%,2588
+2020/6/25,37.8,37.97,37.72,37.962,28.581,0.28%,6839
+2020/6/26,37.8,37.84,37.57,37.653,28.348,-0.81%,7265
+2020/6/29,37.91,38.067,37.91,38.067,28.66,1.10%,441
+2020/6/30,38.36,38.484,38.36,38.484,28.974,1.10%,9102
+2020/7/1,38.714,38.714,38.714,38.714,29.147,0.60%,200
+2020/7/2,38.69,38.8,38.69,38.74,29.167,0.07%,885
+2020/7/6,39.01,39.02,38.895,38.933,29.312,0.50%,1720
+2020/7/7,39.1,39.23,39.069,39.069,29.414,0.35%,1253
+2020/7/8,39.33,39.47,39.33,39.368,29.639,0.77%,2604
+2020/7/9,39.464,39.464,39.191,39.191,29.506,-0.45%,3572
+2020/7/10,39.29,39.319,39.25,39.319,29.602,0.33%,239
+2020/7/13,39.45,39.47,39.032,39.032,29.386,-0.73%,11221
+2020/7/14,39.05,39.37,39.05,39.198,29.511,0.43%,1450
+2020/7/15,39.47,39.47,39.386,39.386,29.653,0.48%,225
+2020/7/16,39.488,39.49,39.26,39.26,29.558,-0.32%,932
+2020/7/17,39.35,39.35,39.319,39.319,29.602,0.15%,156
+2020/7/20,38,39.25,38,39.25,29.551,-0.18%,1336
+2020/7/21,39.67,39.845,39.67,39.739,29.919,1.25%,687
+2020/7/22,39.86,40.08,39.86,40.045,30.149,0.77%,1088
+2020/7/23,40.05,40.057,40.05,40.057,30.158,0.03%,398
+2020/7/24,40.18,40.18,39.93,40.144,30.223,0.22%,2268
+2020/7/27,40.43,40.554,40.43,40.554,30.533,1.02%,3629
+2020/7/28,40.49,40.55,40.403,40.457,30.459,-0.24%,2227
+2020/7/29,40.63,40.847,40.44,40.718,30.655,0.65%,6092
+2020/7/30,40.54,40.54,40.2,40.396,30.413,-0.79%,2885
+2020/7/31,40.589,40.632,40.589,40.632,30.591,0.58%,2472
+2020/8/3,40.82,40.92,40.81,40.904,30.796,0.67%,209314
+2020/8/4,41.22,41.23,41.21,41.227,31.039,0.79%,2953
+2020/8/5,41.93,41.99,41.62,41.633,31.345,0.98%,13621
+2020/8/6,41.99,41.99,41.756,41.769,31.447,0.33%,1905
+2020/8/7,41.28,41.41,41.26,41.327,31.115,-1.06%,5708
+2020/8/10,41.7,41.74,41.455,41.484,31.233,0.38%,865
+2020/8/11,41.3,41.3,40.655,40.655,30.609,-2.00%,2849
+2020/8/12,40.845,40.845,40.82,40.832,30.741,0.44%,1724
+2020/8/13,41.14,41.39,41.14,41.346,31.129,1.26%,3697
+2020/8/14,41.57,41.58,41.417,41.417,31.182,0.17%,7472
+2020/8/17,42.03,42.05,42.002,42.011,31.629,1.43%,6075
+2020/8/18,42.3,42.39,42.137,42.294,31.842,0.67%,3912
+2020/8/19,42.4,42.4,41.89,41.89,31.538,-0.96%,5452
+2020/8/20,41.93,42.013,41.93,42.013,31.631,0.29%,128
+2020/8/21,41.53,41.81,41.53,41.733,31.42,-0.67%,3114
+2020/8/24,41.755,41.755,41.755,41.755,31.436,0.05%,319
+2020/8/25,42.01,42.14,42.01,42.104,31.699,0.84%,766
+2020/8/26,42.289,42.289,42.23,42.23,31.794,0.30%,437
+2020/8/27,42.329,42.34,42.219,42.326,31.866,0.23%,925
+2020/8/28,42.58,42.82,42.559,42.712,32.157,0.91%,15124
+2020/8/31,42.88,43.005,42.805,42.907,32.304,0.46%,3858
+2020/9/1,42.95,43.05,42.84,42.84,32.253,-0.16%,1046
+2020/9/2,42.744,42.744,42.744,42.744,32.181,-0.22%,117
+2020/9/3,42.56,42.56,42.3,42.378,31.906,-0.86%,3102
+2020/9/4,42.26,42.516,42.13,42.516,32.01,0.33%,6144
+2020/9/8,42,42,41.56,41.899,31.545,-1.45%,8150
+2020/9/9,42.176,42.176,42.176,42.176,31.753,0.66%,50
+2020/9/10,41.915,41.915,41.915,41.915,31.557,-0.62%,102
+2020/9/11,42.175,42.259,42.08,42.238,31.8,0.77%,1200
+2020/9/14,42.44,42.44,42.278,42.278,31.83,0.09%,753
+2020/9/15,42.264,42.264,42.23,42.23,31.794,-0.11%,1917
+2020/9/16,42.51,42.69,42.42,42.514,32.008,0.67%,1297
+2020/9/17,42.37,42.735,42.34,42.721,32.164,0.49%,3447
+2020/9/18,42.86,42.99,42.745,42.9,32.298,0.42%,2957
+2020/9/21,42.56,42.56,41.56,41.91,31.553,-2.31%,5943
+2020/9/22,41.891,41.891,41.891,41.891,31.539,-0.05%,405
+2020/9/23,41.77,41.77,41.329,41.329,31.116,-1.34%,3180
+2020/9/24,41.19,41.54,41.19,41.54,31.274,0.51%,1660
+2020/9/25,41.59,41.59,41.36,41.489,31.236,-0.12%,3027
+2020/9/28,41.34,41.673,41.34,41.673,31.375,0.44%,482
+2020/9/29,41.48,41.48,41.32,41.367,31.145,-0.73%,2533
+2020/9/30,41.764,41.764,41.764,41.764,31.444,0.96%,285
+2020/10/1,41.55,41.55,41.26,41.392,31.163,-0.89%,4090
+2020/10/2,41.312,41.375,41.15,41.233,31.043,-0.38%,3493
+2020/10/5,41.84,41.955,41.84,41.955,31.587,1.75%,1404
+2020/10/6,42.38,42.39,41.7,41.791,31.463,-0.39%,1686
+2020/10/7,42.145,42.145,42.145,42.145,31.73,0.85%,42
+2020/10/8,42.21,42.287,42.21,42.287,31.837,0.34%,701
+2020/10/9,42.694,42.875,42.694,42.843,32.256,1.31%,2843
+2020/10/12,42.82,42.82,42.584,42.584,32.061,-0.60%,627
+2020/10/13,42.5,42.5,42.477,42.477,31.98,-0.25%,940
+2020/10/14,42.5,42.694,42.5,42.694,32.144,0.51%,2237
+2020/10/15,42.845,42.905,42.79,42.905,32.302,0.49%,4125
+2020/10/16,42.805,42.805,42.63,42.731,32.172,-0.41%,752
+2020/10/19,43.12,43.12,42.789,42.789,32.215,0.14%,1841
+2020/10/20,43.09,43.32,43.09,43.114,32.459,0.76%,697
+2020/10/21,43.184,43.31,43.183,43.215,32.536,0.23%,2343
+2020/10/22,43.23,43.32,43.087,43.087,32.439,-0.30%,2676
+2020/10/23,43.09,43.09,42.872,42.913,32.308,-0.40%,15598
+2020/10/26,42.61,42.8,42.593,42.744,32.181,-0.39%,1837
+2020/10/27,42.61,42.98,42.59,42.841,32.254,0.23%,4015
+2020/10/28,42.25,42.25,42.099,42.099,31.695,-1.73%,532
+2020/10/29,41.57,41.96,41.42,41.871,31.524,-0.54%,3098
+2020/10/30,42.08,42.08,41.997,41.997,31.619,0.30%,700
+2020/11/2,41.83,42.36,41.82,42.263,31.819,0.63%,3969
+2020/11/3,42.28,42.28,42.28,42.28,31.832,0.04%,121
+2020/11/4,42.42,42.561,42.34,42.561,32.043,0.66%,3513
+2020/11/5,43.065,43.09,42.862,42.862,32.27,0.71%,3784
+2020/11/6,42.778,42.778,42.778,42.778,32.207,-0.20%,100
+2020/11/9,43.16,43.18,42.659,42.659,32.117,-0.28%,5686
+2020/11/10,43.292,43.292,43.292,43.292,32.594,1.48%,69
+2020/11/11,43.348,43.348,43.348,43.348,32.635,0.13%,140
+2020/11/12,43.47,43.49,43.075,43.075,32.43,-0.63%,2077
+2020/11/13,43.22,43.315,43.195,43.195,32.521,0.28%,1135
+2020/11/16,43.11,43.43,43.11,43.247,32.56,0.12%,3927
+2020/11/17,43.39,43.4,43.181,43.328,32.621,0.19%,1816
+2020/11/18,43.45,43.45,43.36,43.36,32.645,0.07%,1541
+2020/11/19,43,43.295,42.98,43.184,32.512,-0.41%,7986
+2020/11/20,43.415,43.43,43.375,43.375,32.656,0.44%,909
+2020/11/23,43.28,43.34,43.24,43.3,32.6,-0.17%,993
+2020/11/24,43.48,43.75,43.48,43.661,32.871,0.83%,16074
+2020/11/25,43.685,43.85,43.685,43.82,32.991,0.36%,6556
+2020/11/27,43.75,43.86,43.662,43.74,32.931,-0.18%,809
+2020/11/30,43.72,43.72,43.58,43.58,32.811,-0.37%,5697
+2020/12/1,43.681,43.681,43.681,43.681,32.886,0.23%,138
+2020/12/2,43.58,43.82,43.51,43.549,32.787,-0.30%,7119
+2020/12/3,43.416,43.416,43.255,43.352,32.639,-0.45%,1952
+2020/12/4,43.52,43.59,43.52,43.55,32.788,0.46%,2091
+2020/12/7,43.27,43.7,43.27,43.5,32.75,-0.11%,1460
+2020/12/8,43.5,43.5,43.4,43.401,32.676,-0.23%,734
+2020/12/9,43.59,43.59,43.03,43.03,32.396,-0.85%,5704
+2020/12/10,43.935,43.935,43.8,43.916,33.064,2.06%,1016
+2020/12/11,44.05,44.05,43.852,43.852,33.015,-0.15%,1908
+2020/12/14,43.935,43.978,43.935,43.978,33.16,0.29%,310
+2020/12/15,44.21,44.41,44.16,44.285,33.391,0.70%,3993
+2020/12/16,44.31,44.61,44.28,44.499,33.553,0.48%,5852
+2020/12/17,44.937,44.973,44.67,44.973,33.91,1.07%,2694
+2020/12/18,45.21,45.21,45.115,45.137,34.034,0.36%,6638
+2020/12/21,44.973,44.973,44.973,44.973,33.91,-0.36%,214
+2020/12/22,44.66,44.776,44.66,44.776,33.762,-0.44%,268
+2020/12/23,44.877,44.912,44.877,44.912,33.864,0.30%,2192
+2020/12/24,44.92,45.16,44.92,45.034,33.956,0.27%,1654
+2020/12/28,44.85,46.165,44.73,44.73,33.727,-0.68%,4522
+2020/12/29,45.09,45.25,45.003,45.031,33.954,0.67%,1852
+2020/12/30,45.03,45.41,45.03,45.255,34.123,0.50%,15017
+2020/12/31,45.35,45.715,45.35,45.564,34.356,0.68%,641
+2021/1/4,46.35,46.35,45.936,45.94,34.639,0.83%,11878
+2021/1/5,46.498,46.791,46.498,46.791,35.281,1.85%,528
+2021/1/6,46.88,46.88,46.64,46.64,35.167,-0.32%,6949
+2021/1/7,47,47,46.455,46.733,35.237,0.20%,4927
+2021/1/8,46.6,46.6,46.44,46.44,35.016,-0.63%,2177
+2021/1/11,45.71,46.35,45.71,46.222,34.852,-0.47%,20577
+2021/1/12,46.8,47.09,46.7,47,35.439,1.68%,20684
+2021/1/13,47,47.08,46.8,46.861,35.333,-0.30%,5891
+2021/1/14,47.35,47.35,47.217,47.217,35.602,0.76%,2139
+2021/1/15,47.18,47.18,46.797,46.797,35.286,-0.89%,2532
+2021/1/19,46.83,46.83,46.504,46.504,35.064,-0.63%,3462
+2021/1/20,46.55,46.77,46.536,46.615,35.148,0.24%,3987
+2021/1/21,46.85,46.85,46.65,46.69,35.205,0.16%,519
+2021/1/22,46.05,46.05,45.937,45.937,34.637,-1.61%,1544
+2021/1/25,46.16,46.58,46.16,46.555,35.103,1.35%,1980
+2021/1/26,46.74,46.76,46.665,46.665,35.186,0.24%,3091
+2021/1/27,46.79,46.79,46.465,46.465,35.035,-0.43%,755
+2021/1/28,46.39,46.39,46.381,46.381,34.972,-0.18%,21185
+2021/1/29,46.6,46.66,46.327,46.327,34.931,-0.12%,6931
+2021/2/1,47.05,47.295,46.87,47.214,35.6,1.91%,27912
+2021/2/2,47.28,47.4,46.85,46.85,35.326,-0.77%,78970
+2021/2/3,47.36,47.51,47.2,47.3,35.665,0.96%,6886
+2021/2/4,47.35,47.61,47.183,47.527,35.836,0.48%,2793
+2021/2/5,47.87,48.099,47.74,47.74,35.997,0.45%,5888
+2021/2/8,48.41,48.41,48.315,48.315,36.43,1.20%,1174
+2021/2/9,48.2,48.58,48.2,48.43,36.517,0.24%,3566
+2021/2/10,48.66,48.86,48.18,48.303,36.421,-0.26%,9402
+2021/2/11,48.64,48.64,48.31,48.313,36.429,0.02%,7947
+2021/2/12,48.8,48.8,48.589,48.589,36.637,0.57%,1774
+2021/2/16,49,49.22,48.718,49.115,37.033,1.08%,19726
+2021/2/17,50.52,50.52,48.95,49.295,37.169,0.37%,21267
+2021/2/18,49,49.35,49,49.034,36.972,-0.53%,1004
+2021/2/19,49.686,49.686,49.189,49.189,37.089,0.32%,3403
+2021/2/22,49.3,50.15,49.3,50.076,37.758,1.80%,5072
+2021/2/23,50.12,50.21,49.75,50.142,37.808,0.13%,13807
+2021/2/24,50.28,50.72,50.2,50.623,38.171,0.96%,6786
+2021/2/25,50.52,50.52,49.93,50.15,37.814,-0.93%,4857
+2021/2/26,49.81,49.81,49.315,49.315,37.184,-1.67%,3370
+2021/3/1,49.6,49.6,48.81,48.935,36.898,-0.77%,30516
+2021/3/2,49.32,49.59,49.063,49.41,37.256,0.97%,5156
+2021/3/3,49.084,49.2,49.061,49.061,36.992,-0.71%,649
+2021/3/4,49.19,49.25,49,49.075,37.003,0.03%,2269
+2021/3/5,49.45,49.92,49.36,49.92,37.64,1.72%,6043
+2021/3/8,49.36,49.63,49.2,49.2,37.097,-1.44%,7431
+2021/3/9,49.6,49.6,49.35,49.477,37.306,0.56%,3203
+2021/3/10,49.57,49.605,49.381,49.542,37.356,0.13%,5887
+2021/3/11,49.85,49.978,49.67,49.978,37.684,0.88%,2066
+2021/3/12,49.655,49.968,49.655,49.779,37.534,-0.40%,1604
+2021/3/15,50.52,50.52,49.55,49.75,37.512,-0.06%,21505
+2021/3/16,49.43,49.621,49.41,49.621,37.415,-0.26%,1887
+2021/3/17,49.55,49.76,49.463,49.674,37.455,0.11%,1560
+2021/3/18,49.57,49.57,48.24,48.44,36.524,-2.48%,35968
+2021/3/19,49.22,49.22,48.967,48.967,36.922,1.09%,726
+2021/3/22,49.15,49.15,48.98,49.14,37.052,0.35%,3860
+2021/3/23,48.25,48.675,48.122,48.122,36.285,-2.07%,50374
+2021/3/24,48.65,48.95,48.65,48.651,36.684,1.10%,26042
+2021/3/25,48.21,48.21,47.86,48.072,36.247,-1.19%,3155
+2021/3/26,48.9,48.9,48.692,48.692,36.715,1.29%,707
+2021/3/29,48.58,48.68,48.545,48.545,36.604,-0.30%,949
+2021/3/30,48.75,48.75,47.843,47.843,36.074,-1.45%,13655
+2021/3/31,48.03,48.81,48.03,48.415,36.506,1.20%,4263
+2021/4/1,48.75,48.983,48.65,48.746,36.755,0.68%,9276
+2021/4/5,48.46,48.61,48.25,48.269,36.395,-0.98%,27804
+2021/4/6,48.72,48.91,48.685,48.685,36.709,0.86%,2316
+2021/4/7,48.87,48.88,48.41,48.63,36.668,-0.11%,5144
+2021/4/8,49.18,49.32,49.052,49.17,37.075,1.11%,3999
+2021/4/9,49.18,49.23,48.935,48.935,36.898,-0.48%,2716
+2021/4/12,49.19,49.19,48.69,48.723,36.738,-0.43%,5507
+2021/4/13,49.239,49.265,49.2,49.265,37.146,1.11%,755
+2021/4/14,50.03,50.21,49.695,49.907,37.63,1.30%,3262
+2021/4/15,49.95,50.49,49.95,50.375,37.983,0.94%,5831
+2021/4/16,50.58,50.58,50.38,50.455,38.044,0.16%,4595
+2021/4/19,50.69,50.719,50.45,50.559,38.122,0.21%,2969
+2021/4/20,51.05,51.05,50.562,50.615,38.164,0.11%,1659
+2021/4/21,50.83,50.99,50.63,50.74,38.259,0.25%,7375
+2021/4/22,51.08,51.3,50.95,51.13,38.553,0.77%,8899
+2021/4/23,51.37,51.55,51.301,51.386,38.746,0.50%,1194
+2021/4/26,51.504,52.19,51.504,51.987,39.199,1.17%,6171
+2021/4/27,52.2,52.49,52.2,52.325,39.454,0.65%,3807
+2021/4/28,52.25,52.71,52.25,52.305,39.439,-0.04%,14508
+2021/4/29,52.074,52.32,52.074,52.233,39.384,-0.14%,1994
+2021/4/30,52.2,52.384,52.05,52.275,39.416,0.08%,2295
+2021/5/3,52.695,52.859,52.67,52.772,39.791,0.95%,64341
+2021/5/4,53.5,53.5,52.985,53.116,40.05,0.65%,7693
+2021/5/5,53.52,53.52,53.316,53.51,40.347,0.74%,4227
+2021/5/6,53.74,54.1,53.634,54.009,40.723,0.93%,9368
+2021/5/7,54.2,55.55,53.91,54.44,41.048,0.80%,10053
+2021/5/10,55,55,53.9,53.917,40.654,-0.96%,10217
+2021/5/11,53.83,54.64,53.83,54.457,41.061,1.00%,14177
+2021/5/12,54.54,54.8,54.12,54.28,40.928,-0.33%,25680
+2021/5/13,53.78,53.85,53.02,53.19,40.106,-2.01%,9012
+2021/5/14,53.68,53.8,53.21,53.61,40.423,0.79%,6634
+2021/5/17,53.85,54.23,53.85,54.041,40.747,0.80%,28048
+2021/5/18,54.1,54.39,53.774,54.15,40.83,0.20%,13415
+2021/5/19,53.37,53.69,52.73,53.165,40.087,-1.82%,15228
+2021/5/20,53.206,53.206,52.55,52.716,39.748,-0.84%,7173
+2021/5/21,53,53,52.76,52.812,39.821,0.18%,3302
+2021/5/24,52.61,53.4,52.61,53.202,40.115,0.74%,7809
+2021/5/25,53.33,53.33,53.045,53.09,40.031,-0.21%,4904
+2021/5/26,53.2,53.47,52.87,53.111,40.046,0.04%,17808
+2021/5/27,53.31,54.13,53.31,53.99,40.709,1.66%,13987
+2021/5/28,54.35,54.37,54.03,54.12,40.807,0.24%,147453
+2021/6/1,54.85,55.28,54.66,54.94,41.425,1.52%,142823
+2021/6/2,55.25,55.25,54.77,55.17,41.599,0.42%,17542
+2021/6/3,54.96,54.96,54.1,54.461,41.065,-1.29%,13590
+2021/6/4,54.77,55.1,54.712,55.067,41.521,1.11%,5555
+2021/6/7,55.25,55.4,55.045,55.34,41.727,0.50%,15107
+2021/6/8,55.41,55.68,55.41,55.595,41.919,0.46%,3429
+2021/6/9,55.6,55.63,55.09,55.523,41.865,-0.13%,10660
+2021/6/10,55.64,55.76,55.37,55.44,41.802,-0.15%,6802
+2021/6/11,55.66,55.67,55.297,55.61,41.931,0.31%,3232
+2021/6/14,55.02,55.4,54.95,55.238,41.65,-0.67%,29610
+2021/6/15,54.9,54.9,54.42,54.799,41.319,-0.79%,55051
+2021/6/16,54.8,55.01,54.11,54.236,40.894,-1.03%,143312
+2021/6/17,53.7,54.48,52.39,52.431,39.534,-3.33%,108582
+2021/6/18,52.76,53.48,52.75,53.095,40.034,1.27%,8871
+2021/6/21,53,53.74,53,53.56,40.385,0.88%,13483
+2021/6/22,53.69,53.98,53.3,53.84,40.596,0.52%,53756
+2021/6/23,54.19,54.25,54.06,54.06,40.762,0.41%,7591
+2021/6/24,53.74,54.2,53.7,53.76,40.536,-0.55%,4677
+2021/6/25,54.18,54.249,53.76,54.095,40.788,0.62%,5532
+2021/6/28,54.28,54.59,54.1,54.455,41.06,0.67%,6463
+2021/6/29,54.33,54.84,54.06,54.109,40.799,-0.64%,16540
+2021/6/30,54.5,55.465,53.95,55.153,41.586,1.93%,10574
+2021/7/1,55.74,55.74,54.78,54.982,41.457,-0.31%,9439
+2021/7/2,55.06,55.465,54.9,55.01,41.478,0.05%,5179
+2021/7/6,55.47,55.47,53.553,54.25,40.905,-1.38%,13915
+2021/7/7,53.97,53.97,53.5,53.842,40.598,-0.75%,5675
+2021/7/8,53.79,54.07,53.79,53.945,40.675,0.19%,4351
+2021/7/9,54.54,54.569,54.35,54.35,40.981,0.75%,7217
+2021/7/12,54.38,54.87,54.38,54.688,41.236,0.62%,6878
+2021/7/13,54.715,55.19,54.715,54.96,41.441,0.50%,139066
+2021/7/14,55.295,55.479,54.92,55.031,41.494,0.13%,11504
+2021/7/15,55.02,55.21,54.68,54.792,41.314,-0.43%,21589
+2021/7/16,54.75,55.189,54.75,55.036,41.498,0.45%,4341
+2021/7/19,54.3,54.65,53.58,53.69,40.483,-2.45%,15262
+2021/7/20,53.88,54.5,53.88,54.215,40.879,0.98%,10568
+2021/7/21,54.29,55.24,54.29,55.22,41.637,1.85%,38559
+2021/7/22,55.31,55.7,54.87,55.65,41.961,0.78%,13333
+2021/7/23,55.6,55.77,55.44,55.605,41.927,-0.08%,1839
+2021/7/26,55.35,56.27,55.35,56.14,42.33,0.96%,10190
+2021/7/27,56.24,56.24,55.52,55.78,42.059,-0.64%,8216
+2021/7/28,55.875,56.08,55.8,55.92,42.164,0.25%,38704
+2021/7/29,56.31,56.775,56.31,56.745,42.786,1.48%,4054
+2021/7/30,56.44,56.44,55.63,55.63,41.946,-1.96%,9436
+2021/8/2,55.82,56.28,55.46,55.725,42.017,0.17%,61243
+2021/8/3,55.605,56.76,55.41,55.41,41.78,-0.57%,9579
+2021/8/4,55.54,55.68,55.231,55.34,41.727,-0.13%,45815
+2021/8/5,55.67,55.72,55.456,55.456,41.814,0.21%,4634
+2021/8/6,55.36,55.36,55.14,55.14,41.576,-0.57%,9399
+2021/8/9,54.298,54.559,54.217,54.23,40.89,-1.65%,25199
+2021/8/10,54.45,55.21,54.45,54.985,41.46,1.39%,15387
+2021/8/11,54.68,55.62,54.68,55.62,41.938,1.15%,32370
+2021/8/12,55.52,55.78,55.25,55.41,41.78,-0.38%,15499
+2021/8/13,55.83,55.98,55.58,55.61,41.931,0.36%,9950
+2021/8/16,55.5,55.65,55.35,55.53,41.87,-0.14%,5681
+2021/8/17,55.275,55.275,54.866,54.866,41.369,-1.20%,3542
+2021/8/18,54.62,54.759,54.52,54.73,41.267,-0.25%,35903
+2021/8/19,54.18,54.18,53.58,53.81,40.573,-1.68%,14969
+2021/8/20,53.94,53.94,53.132,53.47,40.317,-0.63%,29745
+2021/8/23,54.49,54.589,54.04,54.322,40.96,1.59%,44659
+2021/8/24,54.6,55.3,54.6,55.071,41.524,1.38%,18275
+2021/8/25,55.1,55.56,55.1,55.38,41.757,0.56%,6353
+2021/8/26,55.34,55.54,55.18,55.338,41.726,-0.08%,3492
+2021/8/27,55.47,56.149,55.47,55.915,42.161,1.04%,4273
+2021/8/30,56.21,56.34,55.83,56.34,42.481,0.76%,4478
+2021/8/31,56.11,56.18,55.566,56.18,42.36,-0.28%,9328
+2021/9/1,56.79,56.79,55.77,56.02,42.24,-0.28%,15146
+2021/9/2,56.324,56.56,56.11,56.293,42.445,0.49%,5323
+2021/9/3,56.5,56.78,56.5,56.78,42.813,0.87%,14302
+2021/9/7,56.54,56.54,55.71,56.06,42.27,-1.27%,6274
+2021/9/8,56.315,56.341,56.07,56.07,42.278,0.02%,3978
+2021/9/9,56.17,56.56,55.96,56.107,42.305,0.07%,3552
+2021/9/10,56.315,56.685,56.31,56.488,42.593,0.68%,1834
+2021/9/13,56.82,56.999,56.705,56.821,42.844,0.59%,6808
+2021/9/14,56.9,57.149,56.9,57.12,43.069,0.53%,4545
+2021/9/15,58.08,58.26,57.83,58.07,43.786,1.66%,24332
+2021/9/16,56.81,57.46,56.81,57.311,43.213,-1.31%,4025
+2021/9/17,57.22,57.22,56.65,56.651,42.715,-1.15%,9853
+2021/9/20,56,56.39,55.66,55.87,42.127,-1.38%,27344
+2021/9/21,55.87,56.01,55.475,55.884,42.137,0.03%,5408
+2021/9/22,56.56,56.63,56.141,56.53,42.624,1.16%,6618
+2021/9/23,56.8,57.35,56.8,57.329,43.227,1.41%,6085
+2021/9/24,57.29,57.68,57.12,57.551,43.394,0.39%,5325
+2021/9/27,58.34,58.73,58.265,58.677,44.243,1.96%,3447
+2021/9/28,58.88,58.88,58.031,58.49,44.102,-0.32%,9564
+2021/9/29,58.005,58.185,57.72,57.823,43.599,-1.14%,7346
+2021/9/30,57.9,58.61,57.9,58.42,44.049,1.03%,15939
+2021/10/1,58.6,58.84,58.415,58.697,44.259,0.47%,35131
+2021/10/4,59.13,59.85,59.13,59.544,44.897,1.44%,38899
+2021/10/5,60.01,60.509,60.01,60.369,45.519,1.39%,17884
+2021/10/6,59.71,59.71,59.01,59.261,44.684,-1.84%,25010
+2021/10/7,59.25,59.82,58.92,59.722,45.031,0.78%,31617
+2021/10/8,60,60.25,59.497,59.662,44.986,-0.10%,438090
+2021/10/11,59.96,60.16,59.8,59.85,45.128,0.32%,12354
+2021/10/12,59.94,60.06,59.53,59.628,44.96,-0.37%,27273
+2021/10/13,59.78,60.27,59.64,60.24,45.422,1.03%,10061
+2021/10/14,60.85,60.89,60.602,60.81,45.852,0.95%,21226
+2021/10/15,61,61.087,60.71,60.91,45.927,0.16%,9245
+2021/10/18,60.75,60.75,60.08,60.19,45.384,-1.18%,51718
+2021/10/19,60.11,60.45,59.96,60.4,45.542,0.35%,11188
+2021/10/20,60.28,61.129,60.14,61.109,46.077,1.17%,9202
+2021/10/21,60.11,60.11,59.621,59.91,45.173,-1.96%,15232
+2021/10/22,60.46,60.46,59.65,59.95,45.203,0.07%,60584
+2021/10/25,60.74,61.28,60.72,61.24,46.176,2.15%,45450
+2021/10/26,60.82,61.09,60.585,61.01,46.002,-0.38%,10833
+2021/10/27,60.795,60.795,60.375,60.424,45.56,-0.96%,6957
+2021/10/28,60.16,60.45,60,60.16,45.361,-0.44%,24943
+2021/10/29,59.84,59.94,59.59,59.92,45.18,-0.40%,16099
+2021/11/1,59.67,60.11,59.67,59.72,45.03,-0.33%,13499
+2021/11/2,59.84,60.17,59.84,60,45.241,0.47%,377721
+2021/11/3,59.73,59.73,59.427,59.724,45.032,-0.46%,8220
+2021/11/4,60.241,60.67,59.229,59.39,44.781,-0.56%,8714
+2021/11/5,59.41,59.68,59.06,59.6,44.939,0.35%,6596
+2021/11/8,59.71,59.81,59.51,59.52,44.879,-0.13%,8170
+2021/11/9,59,59.49,58.88,59.43,44.811,-0.15%,10542
+2021/11/10,59.43,59.59,58.97,59.168,44.614,-0.44%,5061
+2021/11/11,59.77,59.79,59.62,59.755,45.056,0.99%,6341
+2021/11/12,59.41,59.77,59.41,59.601,44.94,-0.26%,3028
+2021/11/15,59.28,59.95,59.24,59.793,45.084,0.32%,13782
+2021/11/16,60.01,60.11,59.765,59.765,45.064,-0.05%,3587
+2021/11/17,59.8,59.88,59.31,59.397,44.786,-0.62%,5622
+2021/11/18,59.75,59.84,59.33,59.5,44.864,0.17%,25104
+2021/11/19,59.39,59.53,59.219,59.219,44.652,-0.47%,6369
+2021/11/22,58.99,59.36,58.861,59.114,44.573,-0.18%,12431
+2021/11/23,59.54,60.05,59.43,59.975,45.222,1.46%,12432
+2021/11/24,59.88,60.12,59.88,59.963,45.213,-0.02%,13952
+2021/11/26,58.99,58.99,57.592,57.848,43.618,-3.53%,6399
+2021/11/29,58.17,58.17,57.041,57.198,43.128,-1.12%,12811
+2021/11/30,56.31,56.36,55.49,55.842,42.105,-2.37%,19725
+2021/12/1,56.17,56.17,55.01,55.107,41.551,-1.32%,137014
+2021/12/2,55.36,55.78,55.15,55.46,41.818,0.64%,14406
+2021/12/3,56.16,56.18,55.49,55.592,41.917,0.24%,20582
+2021/12/6,55.29,55.96,55.25,55.94,42.179,0.63%,13485
+2021/12/7,56.12,56.51,56.12,56.289,42.442,0.62%,26331
+2021/12/8,56.54,56.82,56.48,56.725,42.771,0.77%,9192
+2021/12/9,56.24,56.46,56.15,56.228,42.397,-0.88%,15294
+2021/12/10,56.41,56.587,56.121,56.587,42.668,0.64%,9922
+2021/12/13,48.95,48.95,48.385,48.424,42.515,-14.43%,84691
+2021/12/14,48.22,48.33,47.9,48.28,42.389,-0.30%,56140
+2021/12/15,48.15,48.34,47.71,48.34,42.442,0.12%,84613
+2021/12/16,48.49,48.91,48.22,48.76,42.811,0.87%,34260
+2021/12/17,48.6,48.65,48.04,48.069,42.204,-1.42%,32626
+2021/12/20,47.89,48.03,47.39,48.03,42.17,-0.08%,138482
+2021/12/21,48.16,48.84,48.103,48.8,42.846,1.60%,111858
+2021/12/22,49.13,49.61,48.83,49.43,43.399,1.29%,95520
+2021/12/23,49.39,49.55,49.03,49.405,43.377,-0.05%,85587
+2021/12/27,49.44,50.31,49.44,50.01,43.908,1.22%,314807
+2021/12/28,50.04,50.329,49.87,50.011,43.909,0.00%,44868
+2021/12/29,49.71,50.315,49.71,50.072,43.963,0.12%,52860
+2021/12/30,49.95,50.23,49.49,49.619,43.565,-0.90%,96404
+2021/12/31,49.83,49.84,49.48,49.48,43.443,-0.28%,16914
+2022/1/3,49.64,49.95,49.34,49.805,43.729,0.66%,31791
+2022/1/4,49.93,50.52,49.93,50.369,44.223,1.13%,7862
+2022/1/5,50.63,50.8,50.16,50.286,44.15,-0.16%,7673
+2022/1/6,50.5,50.629,50.21,50.47,44.312,0.37%,31214
+2022/1/7,50.555,50.82,50.5,50.667,44.485,0.39%,7327
+2022/1/10,50.8,51.404,50.35,50.574,44.403,-0.18%,37295
+2022/1/11,50.45,51.56,50.45,51.409,45.136,1.65%,19127
+2022/1/12,51.95,52.2,51.8,52.057,45.706,1.26%,38440
+2022/1/13,51.95,51.95,51.23,51.321,45.06,-1.41%,13251
+2022/1/14,51.56,51.9,51.41,51.805,45.484,0.94%,15383
+2022/1/18,52.01,52.14,51.756,52.079,45.725,0.53%,267977
+2022/1/19,52.44,52.55,52.205,52.24,45.866,0.31%,95016
+2022/1/20,52.49,52.73,52.18,52.259,45.883,0.04%,26908
+2022/1/21,52.61,52.61,52.1,52.371,45.981,0.21%,19308
+2022/1/24,52.11,52.19,51.545,52.069,45.716,-0.58%,45514
+2022/1/25,52.28,52.6,52.03,52.397,46.004,0.63%,321673
+2022/1/26,52.9,53.09,52.646,52.68,46.252,0.54%,19433
+2022/1/27,52.938,52.98,52.48,52.61,46.191,-0.13%,157726
+2022/1/28,53.55,53.55,52.97,53.193,46.703,1.11%,44086
+2022/1/31,53.74,53.74,53.13,53.34,46.832,0.28%,96197
+2022/2/1,53.66,53.99,53.34,53.958,47.375,1.16%,130417
+2022/2/2,54.73,54.73,54.18,54.556,47.899,1.11%,77747
+2022/2/3,53.89,54.428,53.869,54.3,47.675,-0.47%,19585
+2022/2/4,54.46,54.677,54.22,54.257,47.637,-0.08%,15451
+2022/2/7,54.23,54.39,53.95,54.207,47.593,-0.09%,35282
+2022/2/8,54.15,54.18,53.71,54.13,47.526,-0.14%,106149
+2022/2/9,54.11,54.45,53.9,54.16,47.552,0.06%,44872
+2022/2/10,54.52,54.91,53.89,54.145,47.538,-0.03%,26967
+2022/2/11,54.18,54.92,54.014,54.864,48.17,1.33%,56770
+2022/2/14,54.76,55.26,54.581,55.11,48.386,0.45%,75673
+2022/2/15,54.71,54.73,54.13,54.73,48.052,-0.69%,66240
+2022/2/16,55.11,55.5,54.889,55.04,48.325,0.57%,55278
+2022/2/17,55.06,55.52,55.06,55.302,48.555,0.48%,22339
+2022/2/18,55.36,55.73,55.197,55.35,48.597,0.09%,35274
+2022/2/22,55.99,56.47,55.93,56.31,49.44,1.73%,92393
+2022/2/23,56.46,56.9,56.31,56.73,49.808,0.75%,209962
+2022/2/24,62.4,64.26,56.46,56.72,49.8,-0.02%,142658
+2022/2/25,56.02,56.1,55.306,55.713,48.916,-1.78%,50937
+2022/2/28,56.74,56.928,56.432,56.83,49.896,2.00%,56263
+2022/3/1,58.24,59.06,58.19,59.06,51.854,3.92%,50816
+2022/3/2,60.16,60.65,59.37,60.45,53.075,2.35%,83552
+2022/3/3,60.53,61.26,60.257,60.76,53.347,0.51%,208168
+2022/3/4,62.13,62.63,61.49,62.473,54.851,2.82%,254798
+2022/3/7,63.6,65.99,63.365,64.82,56.911,3.76%,85081
+2022/3/8,65.3,65.8,63.77,65.25,57.289,0.66%,195757
+2022/3/9,62.95,62.968,60,61.53,54.023,-5.70%,115082
+2022/3/10,62.2,62.2,60.5,61.07,53.619,-0.75%,65058
+2022/3/11,60.96,62.12,60.371,61.67,54.146,0.98%,81483
+2022/3/14,60.49,60.49,59.69,59.69,52.407,-3.21%,291082
+2022/3/15,58.9,59.447,58.04,59.02,51.819,-1.12%,49754
+2022/3/16,59.55,59.61,58.21,58.26,51.152,-1.29%,201101
+2022/3/17,59.95,60.74,59.95,60.56,53.171,3.95%,37535
+2022/3/18,60.52,60.66,59.902,60.13,52.794,-0.71%,42163
+2022/3/21,61.4,62.28,61.38,62.26,54.664,3.54%,55151
+2022/3/22,61.97,61.97,61.346,61.75,54.216,-0.82%,56733
+2022/3/23,63.06,63.47,62.91,63.1,55.401,2.19%,80308
+2022/3/24,63.79,63.909,63.32,63.46,55.717,0.57%,41721
+2022/3/25,63.34,63.848,63.1,63.51,55.761,0.08%,45928
+2022/3/28,62.28,62.49,61.4,61.58,54.067,-3.04%,32959
+2022/3/29,60.4,61.198,59.998,61.09,53.636,-0.80%,36211
+2022/3/30,62.11,62.485,61.97,62.21,54.62,1.83%,152637
+2022/3/31,62.03,62.455,61.18,61.35,53.865,-1.38%,82702
+2022/4/1,61.38,61.749,61.2,61.55,54.04,0.33%,47079
+2022/4/4,62.18,62.44,61.94,62.25,54.655,1.14%,158936
+2022/4/5,62.93,63.158,62.157,62.23,54.637,-0.03%,30764
+2022/4/6,62.86,63.04,61.69,61.83,54.286,-0.64%,19250
+2022/4/7,61.94,62.36,61.53,62.33,54.725,0.81%,88991
+2022/4/8,62.92,62.92,62.31,62.84,55.173,0.82%,25825
+2022/4/11,62.78,62.89,62.44,62.89,55.217,0.08%,45811
+2022/4/12,63.99,64.318,63.58,64.05,56.235,1.84%,71482
+2022/4/13,64.36,65.139,64.095,65.02,57.087,1.51%,84847
+2022/4/14,65.45,65.64,64.633,65.56,57.561,0.83%,51698
+2022/4/18,66.35,67.19,66.25,66.526,58.409,1.47%,87299
+2022/4/19,65.17,65.34,64.62,64.86,56.946,-2.50%,70581
+2022/4/20,64.87,65.488,64.28,64.73,56.832,-0.20%,59087
+2022/4/21,65.04,65.1,64.45,64.73,56.832,0.00%,70887
+2022/4/22,64.41,64.472,63.38,63.48,55.735,-1.93%,88115
+2022/4/25,62.23,63.265,62.067,63.265,55.546,-0.34%,28629
+2022/4/26,63.48,63.74,62.92,63.45,55.709,0.29%,27018
+2022/4/27,63.53,64.25,63.42,64.07,56.253,0.98%,18955
+2022/4/28,63.8,64.8,63.48,63.82,56.033,-0.39%,25463
+2022/4/29,64.17,64.27,63.33,63.4,55.665,-0.66%,112998
+2022/5/2,62.97,63.67,62.52,63.67,55.902,0.43%,37311
+2022/5/3,63.83,64.435,63.372,63.47,55.726,-0.31%,46931
+2022/5/4,64.54,65.34,64.32,65.304,57.336,2.89%,264829
+2022/5/5,65.56,65.56,64.53,65.21,57.254,-0.14%,42345
+2022/5/6,64.99,65.002,64.212,64.55,56.674,-1.01%,36394
+2022/5/9,63.11,64.09,61.41,61.54,54.032,-4.66%,80321
+2022/5/10,61.61,62.165,61.134,61.5,53.996,-0.06%,45098
+2022/5/11,62.77,63.19,62.58,63.03,55.34,2.49%,34401
+2022/5/12,62.47,63.11,62.25,63.11,55.41,0.13%,21806
+2022/5/13,63.29,63.54,62.775,63.49,55.744,0.60%,27549
+2022/5/16,64.18,64.77,64.115,64.76,56.859,2.00%,30896
+2022/5/17,65.06,65.25,64.76,64.82,56.911,0.09%,25063
+2022/5/18,64.7,64.794,62.002,63.8,56.016,-1.57%,220072
+2022/5/19,63.62,64.71,63.62,64.21,56.376,0.64%,88236
+2022/5/20,64.2,64.42,63.93,64.24,56.402,0.05%,110519
+2022/5/23,64.45,65.39,64.419,65.35,57.377,1.73%,70947
+2022/5/24,65.22,65.239,64.87,65.16,57.21,-0.29%,33817
+2022/5/25,65.2,65.42,65.06,65.38,57.403,0.34%,27375
+2022/5/26,65.3,66.33,65.26,65.62,57.614,0.37%,197624
+2022/5/27,65.28,66.09,65.236,66.09,58.026,0.72%,27677
+2022/5/31,66.39,66.43,64.64,64.89,56.973,-1.82%,188410
+2022/6/1,65.49,65.726,65.13,65.58,57.579,1.06%,65670
+2022/6/2,66.22,66.499,65.67,66.36,58.263,1.19%,30412
+2022/6/3,65.74,66.5,65.74,66.35,58.255,-0.02%,26865
+2022/6/6,67.12,67.45,66.96,67.39,59.168,1.57%,27732
+2022/6/7,67.13,67.65,66.98,67.63,59.379,0.36%,117750
+2022/6/8,67.79,68.21,67.086,67.3,59.089,-0.49%,39712
+2022/6/9,66.33,67.73,66.1,67.37,59.15,0.10%,36496
+2022/6/10,66.76,67.03,66.42,66.91,58.746,-0.68%,32586
+2022/6/13,66.34,66.34,65,65.91,57.868,-1.49%,37874
+2022/6/14,65.34,65.34,63.892,64.24,56.402,-2.53%,76893
+2022/6/15,64.62,64.79,64.15,64.32,56.472,0.12%,63210
+2022/6/16,64.61,64.724,64.16,64.41,56.551,0.14%,64751
+2022/6/17,64.18,64.18,62.54,62.93,55.252,-2.30%,47858
+2022/6/21,62.73,63.09,62.27,62.48,54.857,-0.72%,68974
+2022/6/22,61.13,61.91,60.99,61.34,53.856,-1.82%,234159
+2022/6/23,61.14,61.152,59.65,59.83,52.53,-2.46%,64767
+2022/6/24,59.79,60.385,59.31,59.8,52.504,-0.05%,262115
+2022/6/27,59.82,60.295,59.4,60.1,52.767,0.50%,69796
+2022/6/28,60.56,60.88,60.528,60.618,53.222,0.86%,78291
+2022/6/29,61.33,61.482,60.28,60.28,52.925,-0.56%,64719
+2022/6/30,60.57,60.57,58.084,58.24,51.134,-3.38%,133591
+2022/7/1,58.42,58.42,57.83,57.85,50.792,-0.67%,218037
+2022/7/5,57.06,57.06,55.08,55.32,48.57,-4.37%,72533
+2022/7/6,55.35,55.55,54.4,54.91,48.21,-0.74%,275910
+2022/7/7,56.23,57.08,56.2,56.57,49.668,3.02%,29913
+2022/7/8,57.11,57.58,56.885,57.35,50.353,1.38%,32603
+2022/7/11,57.8,57.8,57.14,57.299,50.308,-0.09%,71250
+2022/7/12,56.36,56.43,55.15,55.15,48.421,-3.75%,48839
+2022/7/13,55.38,56.225,55.38,55.64,48.851,0.89%,56154
+2022/7/14,55.02,55.31,54.31,55.145,48.417,-0.89%,20987
+2022/7/15,55.35,55.87,55.045,55.72,48.922,1.04%,161254
+2022/7/18,57.21,57.513,56.95,57,50.045,2.30%,27848
+2022/7/19,56.55,57.114,55.41,56.92,49.975,-0.14%,139120
+2022/7/20,57.17,57.375,56.801,57.29,50.3,0.65%,53988
+2022/7/21,56.45,56.84,56.4,56.71,49.791,-1.01%,97368
+2022/7/22,56.59,57.169,56.438,56.53,49.633,-0.32%,32338
+2022/7/25,56.93,57.36,56.699,57.22,50.239,1.22%,56936
+2022/7/26,58.33,58.33,57.37,57.608,50.58,0.68%,31409
+2022/7/27,57.93,58.564,57.7,58.502,51.364,1.55%,19690
+2022/7/28,58.95,59.092,58.502,58.78,51.608,0.48%,25155
+2022/7/29,59.44,59.7,59,59.19,51.968,0.70%,35642
+2022/8/1,58.01,58.346,57.598,58.29,51.178,-1.52%,30227
+2022/8/2,57.77,57.969,57.15,57.15,50.177,-1.96%,29016
+2022/8/3,57.54,57.62,56.84,57.44,50.432,0.51%,22027
+2022/8/4,57.23,57.645,57.19,57.503,50.487,0.11%,11120
+2022/8/5,56.89,57.842,56.89,57.13,50.16,-0.65%,61094
+2022/8/8,56.94,57.446,56.94,57.34,50.344,0.37%,32828
+2022/8/9,58.02,58.07,57.672,57.73,50.686,0.68%,70765
+2022/8/10,58.08,58.735,57.891,58.53,51.389,1.39%,14503
+2022/8/11,59.39,59.939,59.23,59.71,52.425,2.02%,275498
+2022/8/12,59.6,59.92,59.41,59.92,52.609,0.35%,31872
+2022/8/15,58.41,59.237,58.26,59,51.801,-1.54%,18936
+2022/8/16,59.38,59.54,58.69,58.9,51.714,-0.17%,19968
+2022/8/17,59.02,59.06,58.5,58.75,51.582,-0.25%,27934
+2022/8/18,59.01,59.19,58.615,59.03,51.828,0.48%,24240
+2022/8/19,58.9,59.32,58.708,59.16,51.942,0.22%,11239
+2022/8/22,59.33,59.89,58.907,59.89,52.583,1.23%,33957
+2022/8/23,60.2,60.75,60.103,60.34,52.978,0.75%,30541
+2022/8/24,60.32,60.64,60.12,60.54,53.154,0.33%,13874
+2022/8/25,60.74,60.82,60.29,60.29,52.934,-0.41%,12321
+2022/8/26,60.68,60.82,60.335,60.42,53.048,0.22%,13070
+2022/8/29,60.2,60.8,60.2,60.66,53.259,0.40%,138794
+2022/8/30,59.89,59.89,59.42,59.75,52.46,-1.50%,28557
+2022/8/31,59.28,59.568,59.032,59.16,51.942,-0.99%,28216
+2022/9/1,59,59.14,58.09,58.2,51.099,-1.62%,10272
+2022/9/2,58.63,58.63,58.12,58.27,51.161,0.12%,15700
+2022/9/6,58.018,58.205,57.421,57.44,50.432,-1.42%,34658
+2022/9/7,57.03,57.28,56.64,56.64,49.729,-1.39%,124309
+2022/9/8,57.1,57.182,56.67,57.14,50.168,0.88%,14023
+2022/9/9,57.69,58.32,57.65,58.223,51.119,1.90%,19718
+2022/9/12,58.74,59.359,58.61,59.289,52.055,1.83%,18105
+2022/9/13,58.88,59.19,58.676,58.965,51.771,-0.55%,16239
+2022/9/14,59.34,59.59,59.15,59.5,52.24,0.91%,211721
+2022/9/15,58.38,58.38,57.7,57.74,50.695,-2.96%,22173
+2022/9/16,57.62,57.78,57.308,57.559,50.536,-0.31%,20505
+2022/9/19,56.83,57.699,56.83,57.699,50.659,0.24%,26965
+2022/9/20,57.5,57.76,57.331,57.65,50.616,-0.08%,20139
+2022/9/21,58.08,58.116,57.26,57.392,50.39,-0.45%,25820
+2022/9/22,57.79,57.87,57.039,57.267,50.28,-0.22%,14478
+2022/9/23,55.69,55.69,55.309,55.555,48.777,-2.99%,272272
+2022/9/26,55.24,55.58,54.44,54.52,47.868,-1.86%,172917
+2022/9/27,55.01,55.17,54.58,54.64,47.973,0.22%,309209
+2022/9/28,54.73,55.791,54.73,55.728,48.929,1.99%,81151
+2022/9/29,55.62,55.76,55.18,55.658,48.867,-0.13%,19848
+2022/9/30,55.41,55.81,54.99,55.016,48.303,-1.15%,59717
+2022/10/3,55.67,55.98,55.495,55.957,49.13,1.71%,46956
+2022/10/4,56.81,57.26,56.77,57.15,50.177,2.13%,77110
+2022/10/5,57.16,57.879,56.96,57.826,50.771,1.18%,29590
+2022/10/6,57.58,57.767,57.465,57.722,50.68,-0.18%,13897
+2022/10/7,57.56,58.099,57.514,57.728,50.685,0.01%,19830
+2022/10/10,58.07,58.625,57.44,57.487,50.473,-0.42%,13055
+2022/10/11,57.19,57.39,56.924,57.015,50.059,-0.82%,10972
+2022/10/12,57.07,57.114,56.79,56.995,50.041,-0.04%,16436
+2022/10/13,56.5,57.648,56.4,57.5,50.484,0.89%,14752
+2022/10/14,57.15,57.2,56.349,56.435,49.549,-1.85%,17700
+2022/10/17,56.48,56.59,56.095,56.095,49.251,-0.60%,13318
+2022/10/18,56.06,56.06,55.49,55.562,48.783,-0.95%,12854
+2022/10/19,55.23,55.46,55.14,55.301,48.554,-0.47%,119013
+2022/10/20,55.56,55.91,55.347,55.437,48.673,0.25%,55964
+2022/10/21,54.9,55.578,54.9,55.564,48.785,0.23%,18394
+2022/10/24,55.46,55.8,55.46,55.65,48.86,0.15%,28869
+2022/10/25,55.59,56.2,55.59,56.18,49.326,0.95%,27484
+2022/10/26,56.35,56.869,56.24,56.784,49.856,1.08%,33015
+2022/10/27,56.74,56.76,56.213,56.389,49.509,-0.70%,29814
+2022/10/28,55.77,55.92,55.4,55.84,49.027,-0.97%,30485
+2022/10/31,56,56.25,55.849,56.142,49.292,0.54%,188371
+2022/11/1,56.64,56.67,56.35,56.652,49.74,0.91%,14063
+2022/11/2,56.69,57.71,56.67,56.945,49.997,0.52%,45634
+2022/11/3,56.4,56.799,56.25,56.4,49.519,-0.96%,17536
+2022/11/4,57.9,58.59,57.843,58.59,51.441,3.88%,23745
+2022/11/7,58.64,58.89,58.3,58.32,51.204,-0.46%,16822
+2022/11/8,58.13,58.35,57.526,57.77,50.722,-0.94%,39732
+2022/11/9,57.21,57.3,56.72,56.87,49.931,-1.56%,88597
+2022/11/10,57.25,57.623,57.11,57.44,50.432,1.00%,98373
+2022/11/11,58.47,58.667,57.95,58.3,51.187,1.50%,29627
+2022/11/14,58.31,58.653,57.92,58,50.923,-0.51%,65984
+2022/11/15,57.95,58.8,57.645,58.49,51.354,0.84%,113581
+2022/11/16,57.68,57.969,57.5,57.93,50.862,-0.96%,53569
+2022/11/17,57.57,57.57,57.018,57.29,50.3,-1.10%,30843
+2022/11/18,56.6,57.25,56.59,57.146,50.174,-0.25%,37384
+2022/11/21,56.72,57.44,56.32,57.34,50.344,0.34%,152540
+2022/11/22,57.72,58.1,57.55,57.955,50.884,1.07%,36296
+2022/11/23,57.97,58.1,57.688,57.88,50.818,-0.13%,38819
+2022/11/25,57.98,58.07,57.477,57.477,50.465,-0.70%,71291
+2022/11/28,56.85,57.39,56.71,57.2,50.221,-0.48%,30137
+2022/11/29,57.69,57.955,57.477,57.77,50.722,1.00%,102091
+2022/11/30,58.39,58.485,57.939,58.38,51.257,1.06%,199271
+2022/12/1,58.92,58.92,58.08,58.24,51.134,-0.24%,73861
+2022/12/2,57.67,57.985,57.34,57.45,50.441,-1.36%,23933
+2022/12/5,57.28,57.4,55.86,56.03,49.194,-2.47%,236253
+2022/12/6,56.04,56.25,55.205,55.39,48.632,-1.14%,40414
+2022/12/7,55.75,56.655,55.32,55.89,49.071,0.90%,140908
+2022/12/8,56.41,56.41,55.718,55.995,49.163,0.19%,112805
+2022/12/9,56.35,56.65,55.82,56.29,49.422,0.53%,75906
+2022/12/12,56.66,56.939,56.57,56.77,49.844,0.85%,74641
+2022/12/13,55.5,56.01,55.355,55.46,50.6,-2.31%,198886
+2022/12/14,55.66,55.66,55.01,55.33,50.482,-0.23%,222081
+2022/12/15,55.26,55.3,54.54,54.96,50.144,-0.67%,264271
+2022/12/16,54.37,54.669,54.316,54.51,49.734,-0.82%,171990
+2022/12/19,53.98,54.11,53.676,53.92,49.195,-1.08%,103782
+2022/12/20,53.84,54.25,53.747,54.1,49.359,0.33%,108286
+2022/12/21,54.53,54.69,54.42,54.68,49.889,1.07%,140068
+2022/12/22,54.27,54.288,53.51,53.73,49.022,-1.74%,129714
+2022/12/23,53.97,54.99,53.54,54.42,49.651,1.28%,371795
+2022/12/27,56.72,56.72,54.573,54.85,50.044,0.79%,370451
+2022/12/28,54.27,54.4,53.88,54.36,49.597,-0.89%,131770
+2022/12/29,54.02,54.31,53.86,54.18,49.432,-0.33%,49534
+2022/12/30,54.16,54.56,54.09,54.51,49.734,0.61%,227915
+2023/1/3,54.37,54.37,53.23,53.32,48.648,-2.18%,122037
+2023/1/4,53.14,53.14,52.51,52.637,48.024,-1.28%,31767
+2023/1/5,52.3,52.3,51.907,52.03,47.471,-1.15%,29131
+2023/1/6,52.45,52.681,52.44,52.51,47.909,0.92%,29637
+2023/1/9,53.13,53.395,52.91,52.94,48.302,0.82%,87124
+2023/1/10,52.9,52.95,52.64,52.76,48.137,-0.34%,81015
+2023/1/11,53.06,53.21,52.67,53.01,48.365,0.47%,405872
+2023/1/12,53.77,53.964,53.36,53.67,48.967,1.25%,165606
+2023/1/13,53.71,54.09,53.7,53.96,49.232,0.54%,241740
+2023/1/17,54.08,54.4,54,54.24,49.487,0.52%,165912
+2023/1/18,54.64,54.64,53.76,53.88,49.159,-0.66%,153055
+2023/1/19,54.08,54.275,53.925,54.06,49.323,0.33%,158356
+2023/1/20,54.3,54.32,54.11,54.11,49.369,0.09%,33844
+2023/1/23,54.2,54.48,54.004,54.48,49.706,0.68%,45952
+2023/1/24,54.41,54.463,54.09,54.12,49.378,-0.66%,48554
+2023/1/25,54.12,54.19,53.87,54.15,49.405,0.06%,34470
+2023/1/26,54.26,54.387,53.975,54.36,49.597,0.39%,42303
+2023/1/27,54.44,54.44,53.79,53.88,49.159,-0.88%,54102
+2023/1/30,53.62,53.88,53.39,53.54,48.849,-0.63%,232918
+2023/1/31,53.41,54.25,53.4,54.14,49.396,1.12%,63636
+2023/2/1,53.86,54.05,52.864,53.41,48.73,-1.35%,125905
+2023/2/2,53.56,53.67,52.65,52.91,48.274,-0.94%,43443
+2023/2/3,52.7,52.81,51.81,51.84,47.298,-2.02%,98181
+2023/2/6,52,52,51.33,51.99,47.434,0.29%,228810
+2023/2/7,51.93,52.64,51.93,52.601,47.992,1.18%,28153
+2023/2/8,52.6,52.69,52.2,52.54,47.936,-0.12%,31761
+2023/2/9,52.53,52.53,52.12,52.32,47.735,-0.42%,106721
+2023/2/10,52.52,52.76,52.42,52.68,48.064,0.69%,89586
+2023/2/13,52.52,52.67,52.35,52.53,47.927,-0.28%,97568
+2023/2/14,52.33,52.848,52.33,52.68,48.064,0.29%,34232
+2023/2/15,52.3,52.3,51.92,52.09,47.526,-1.12%,24530
+2023/2/16,52.06,52.32,52.05,52.17,47.599,0.15%,58082
+2023/2/17,51.63,51.93,51.445,51.86,47.316,-0.59%,22925
+2023/2/21,52.2,52.27,51.897,51.97,47.416,0.21%,24982
+2023/2/22,52,52,51.56,51.56,47.042,-0.79%,28721
+2023/2/23,51.78,51.82,51.45,51.7,47.17,0.27%,22222
+2023/2/24,51.2,51.47,51.02,51.37,46.869,-0.64%,61666
+2023/2/27,51.64,51.64,51.421,51.57,47.051,0.39%,23164
+2023/2/28,51.75,51.75,51.51,51.58,47.06,0.02%,38698
+2023/3/1,51.75,52.29,51.75,52.29,47.708,1.38%,19340
+2023/3/2,52.13,52.175,51.89,52.084,47.52,-0.39%,15892
+2023/3/3,52.1,52.78,52.1,52.72,48.1,1.22%,92068
+2023/3/6,52.17,52.4,52.09,52.346,47.759,-0.71%,41891
+2023/3/7,52.02,52.039,51.45,51.555,47.038,-1.51%,27282
+2023/3/8,51.44,51.52,51.17,51.229,46.74,-0.63%,19746
+2023/3/9,51.45,51.49,50.7,50.71,46.267,-1.01%,20914
+2023/3/10,50.87,51.07,50.77,51,46.531,0.57%,33217
+2023/3/13,50.73,51.51,50.73,51.28,46.787,0.55%,20377
+2023/3/14,51.2,51.3,50.75,50.82,46.367,-0.90%,199661
+2023/3/15,50.26,50.47,49.721,50.03,45.646,-1.55%,76697
+2023/3/16,49.91,50.21,49.66,50.19,45.792,0.32%,46279
+2023/3/17,50.11,50.24,49.799,50.1,45.71,-0.18%,22434
+2023/3/20,49.97,50.179,49.8,50.15,45.756,0.10%,36168
+2023/3/21,50.18,50.29,49.89,50.158,45.763,0.02%,23811
+2023/3/22,50.12,50.348,49.89,50.15,45.756,-0.02%,14340
+2023/3/23,50.4,50.43,49.97,50.05,45.664,-0.20%,32813
+2023/3/24,50.16,50.429,50.08,50.39,45.975,0.68%,19426
+2023/3/27,50.29,50.9,50.29,50.89,46.431,0.99%,28769
+2023/3/28,50.75,51.18,50.75,51.14,46.659,0.49%,38751
+2023/3/29,51.07,51.33,50.9,50.99,46.522,-0.29%,42468
+2023/3/30,51.12,51.18,50.87,51.17,46.686,0.35%,47996
+2023/3/31,51.15,51.599,51.15,51.52,47.006,0.68%,287123
+2023/4/3,52.07,52.24,51.81,51.91,47.361,0.76%,143243
+2023/4/4,51.96,52.01,51.735,51.92,47.371,0.02%,157597
+2023/4/5,51.96,52,51.86,51.97,47.416,0.10%,14051
+2023/4/6,51.8,51.87,51.66,51.75,47.215,-0.42%,13370
+2023/4/10,51.94,51.94,51.726,51.77,47.234,0.04%,21152
+2023/4/11,51.94,52.2,51.94,52.17,47.599,0.77%,16115
+2023/4/12,52.22,52.353,52.129,52.32,47.735,0.29%,54663
+2023/4/13,52.63,52.645,52.36,52.42,47.827,0.19%,17144
+2023/4/14,52.46,52.58,52.1,52.45,47.854,0.06%,217001
+2023/4/17,52.65,52.65,52.321,52.49,47.891,0.08%,34025
+2023/4/18,52.65,52.98,52.57,52.9,48.265,0.78%,19591
+2023/4/19,52.38,52.53,52.16,52.3,47.717,-1.13%,20318
+2023/4/20,51.85,52.03,51.735,51.87,47.325,-0.82%,18212
+2023/4/21,51.9,51.9,51.43,51.61,47.088,-0.50%,29983
+2023/4/24,51.41,51.89,51.41,51.8,47.261,0.37%,32522
+2023/4/25,51.38,51.41,51,51.17,46.686,-1.22%,18144
+2023/4/26,51.12,51.16,50.6,50.71,46.267,-0.90%,699589
+2023/4/27,50.63,50.78,50.42,50.706,46.263,-0.01%,20627
+2023/4/28,50.61,51.09,50.53,51.09,46.613,0.76%,33138
+2023/5/1,51.06,51.148,50.53,50.73,46.285,-0.70%,17201
+2023/5/2,50.43,50.43,50.023,50.12,45.728,-1.20%,26460
+2023/5/3,49.73,49.915,49.625,49.798,45.435,-0.64%,18852
+2023/5/4,49.75,50.1,49.67,49.95,45.573,0.31%,34786
+2023/5/5,50.16,50.58,50.16,50.57,46.139,1.24%,22075
+2023/5/8,50.89,50.94,50.73,50.81,46.358,0.47%,17293
+2023/5/9,50,50.86,49.735,50.83,46.376,0.04%,18480
+2023/5/10,50.57,50.57,50.318,50.41,45.993,-0.83%,46885
+2023/5/11,49.82,49.91,49.53,49.6,45.254,-1.61%,67893
+2023/5/12,49.8,49.82,49.45,49.57,45.226,-0.06%,9866
+2023/5/15,50,50.21,49.97,50.035,45.651,0.94%,31312
+2023/5/16,49.99,50.13,49.49,49.53,45.19,-1.01%,20435
+2023/5/17,49.78,49.85,49.436,49.71,45.354,0.36%,29496
+2023/5/18,49.29,49.6,49.19,49.6,45.254,-0.22%,68784
+2023/5/19,49.9,50.027,49.59,49.67,45.318,0.14%,18375
+2023/5/22,49.41,49.54,49.29,49.38,45.053,-0.58%,120145
+2023/5/23,49.45,49.548,49.34,49.36,45.035,-0.04%,131429
+2023/5/24,49.53,49.56,49.185,49.38,45.053,0.04%,18156
+2023/5/25,48.97,49.014,48,48.68,44.414,-1.42%,119599
+2023/5/26,49.11,49.27,49.028,49.26,44.944,1.19%,66956
+2023/5/30,48.79,48.79,48.214,48.365,44.127,-1.82%,24202
+2023/5/31,48.14,48.393,48.08,48.08,43.867,-0.59%,51100
+2023/6/1,48.33,48.925,48.33,48.81,44.533,1.52%,33011
+2023/6/2,49.18,49.26,48.93,49.15,44.843,0.70%,64661
+2023/6/5,49.4,49.44,49.13,49.13,44.825,-0.04%,70313
+2023/6/6,49.02,49.42,49.02,49.27,44.953,0.28%,16323
+2023/6/7,49.53,49.61,49.21,49.32,44.998,0.10%,15650
+2023/6/8,49.44,49.68,49.146,49.575,45.231,0.52%,13603
+2023/6/9,49.47,49.73,49.36,49.42,45.09,-0.31%,38413
+2023/6/12,49.03,49.15,48.92,48.97,44.679,-0.91%,38154
+2023/6/13,49.51,49.663,49.43,49.52,45.181,1.12%,33509
+2023/6/14,49.69,49.83,49.48,49.6,45.254,0.16%,19932
+2023/6/15,49.92,50.63,49.92,50.63,46.194,2.08%,43389
+2023/6/16,50.86,51.28,50.86,51.22,46.732,1.17%,24753
+2023/6/20,50.63,50.76,50.418,50.68,46.239,-1.05%,89204
+2023/6/21,50.59,51.15,50.59,51.07,46.595,0.77%,414115
+2023/6/22,50.43,50.654,50.195,50.38,45.965,-1.35%,36495
+2023/6/23,49.67,49.93,49.67,49.87,45.5,-1.01%,31256
+2023/6/26,49.94,50.21,49.86,49.87,45.5,0.00%,35697
+2023/6/27,49.66,49.68,49.311,49.36,45.035,-1.02%,18849
+2023/6/28,49,49.187,48.84,48.94,44.652,-0.85%,19710
+2023/6/29,48.8,49.065,48.8,49,44.706,0.12%,18781
+2023/6/30,49.26,49.75,49.25,49.51,45.172,1.04%,84469
+2023/7/3,49.73,49.887,49.65,49.661,45.309,0.30%,12446
+2023/7/5,50.05,50.07,49.76,49.854,45.486,0.39%,42618
+2023/7/6,49.83,49.92,49.47,49.742,45.383,-0.22%,12640
+2023/7/7,49.64,50.047,49.64,49.886,45.515,0.29%,10854
+2023/7/10,49.99,50.15,49.961,50.044,45.659,0.32%,14870
+2023/7/11,50.24,50.49,50.18,50.44,46.02,0.79%,15649
+2023/7/12,50.91,51,50.604,50.64,46.203,0.40%,24704
+2023/7/13,50.81,51.33,50.81,51.27,46.777,1.24%,210260
+2023/7/14,51.27,51.31,51.124,51.24,46.75,-0.06%,18425
+2023/7/17,50.97,50.985,50.75,50.75,46.303,-0.96%,65554
+2023/7/18,50.97,51.439,50.97,51.29,46.796,1.06%,75295
+2023/7/19,51.74,51.84,51.486,51.6,47.079,0.60%,25228
+2023/7/20,52.04,52.04,51.69,51.8,47.261,0.39%,26479
+2023/7/21,51.6,51.892,51.6,51.82,47.279,0.04%,13007
+2023/7/24,52.23,52.732,52.22,52.585,47.977,1.48%,80493
+2023/7/25,52.47,52.97,52.47,52.88,48.246,0.56%,71021
+2023/7/26,52.73,52.755,52.57,52.72,48.1,-0.30%,31297
+2023/7/27,52.51,52.51,52.19,52.2,47.626,-0.99%,421714
+2023/7/28,52.28,52.54,52.19,52.41,47.818,0.40%,112509
+2023/7/31,52.48,52.62,52.32,52.551,47.946,0.27%,28735
+2023/8/1,52.21,52.354,52.04,52.24,47.662,-0.59%,18095
+2023/8/2,52.03,52.03,51.447,51.58,47.06,-1.26%,30835
+2023/8/3,51.61,51.79,51.51,51.7,47.17,0.23%,16039
+2023/8/4,51.81,51.99,51.69,51.8,47.261,0.19%,16004
+2023/8/7,51.93,51.93,51.65,51.8,47.261,0.00%,18085
+2023/8/8,51.19,51.781,51.1,51.7,47.17,-0.19%,13325
+2023/8/9,51.97,52.08,51.82,51.95,47.398,0.48%,34658
+2023/8/10,52.02,52.09,51.719,51.83,47.288,-0.23%,13325
+2023/8/11,51.636,51.84,51.59,51.7,47.17,-0.25%,13376
+2023/8/14,51.37,51.5,51.271,51.43,46.923,-0.52%,15424
+2023/8/15,51.18,51.18,50.85,50.88,46.422,-1.07%,17184
+2023/8/16,51.07,51.16,50.719,50.719,46.275,-0.32%,19879
+2023/8/17,51.145,51.152,50.85,50.85,46.394,0.26%,27253
+2023/8/18,50.92,51.269,50.92,51.2,46.714,0.69%,9282
+2023/8/21,51.59,51.59,51.13,51.19,46.704,-0.02%,50177
+2023/8/22,51.36,51.36,51.076,51.14,46.659,-0.10%,21932
+2023/8/23,51.2,51.607,51.2,51.41,46.905,0.53%,14147
+2023/8/24,51.22,51.638,51.21,51.5,46.987,0.18%,8758
+2023/8/25,51.73,51.98,51.56,51.92,47.371,0.82%,21081
+2023/8/28,51.82,52.11,51.814,51.925,47.375,0.01%,21504
+2023/8/29,51.725,52.06,51.725,51.94,47.389,0.03%,14738
+2023/8/30,52.17,52.19,51.972,52.085,47.521,0.28%,15809
+2023/8/31,52.08,52.265,52,52.07,47.507,-0.03%,13394
+2023/9/1,52.5,52.639,52.395,52.44,47.845,0.71%,16364
+2023/9/5,52.47,52.58,52.34,52.405,47.813,-0.07%,12793
+2023/9/6,52.21,52.429,52.21,52.35,47.763,-0.10%,13798
+2023/9/7,52.18,52.45,52.13,52.25,47.672,-0.19%,14550
+2023/9/8,52.19,52.34,52.17,52.2,47.626,-0.10%,7781
+2023/9/11,52.45,52.65,52.45,52.59,47.982,0.75%,19160
+2023/9/12,52.5,52.66,52.44,52.6,47.991,0.02%,15243
+2023/9/13,52.54,52.64,52.48,52.63,48.018,0.06%,11301
+2023/9/14,52.8,52.997,52.78,52.91,48.274,0.53%,27658
+2023/9/15,52.91,52.94,52.75,52.825,48.196,-0.16%,14595
+2023/9/18,52.91,52.91,52.7,52.78,48.155,-0.09%,35905
+2023/9/19,52.88,52.946,52.73,52.8,48.173,0.04%,11074
+2023/9/20,52.57,52.86,52.51,52.51,47.909,-0.55%,15690
+2023/9/21,52.41,52.51,52.18,52.18,47.608,-0.63%,13412
+2023/9/22,52.51,52.51,52.16,52.3,47.717,0.23%,18108
+2023/9/25,52.16,52.16,51.94,52.08,47.516,-0.42%,16918
+2023/9/26,51.919,51.944,51.85,51.88,47.334,-0.38%,11465
+2023/9/27,52,52.12,51.98,52,47.444,0.23%,63683
+2023/9/28,52.08,52.19,51.985,52.08,47.516,0.15%,264866
+2023/9/29,52.28,52.28,51.5,51.51,46.996,-1.09%,29004
+2023/10/2,51.39,51.46,51.1,51.16,46.677,-0.68%,35551
+2023/10/3,51,51.05,50.865,50.98,46.513,-0.35%,14845
+2023/10/4,50.605,50.605,50,50.16,45.765,-1.61%,12285
+2023/10/5,49.78,50.115,49.78,50.095,45.705,-0.13%,14113
+2023/10/6,50.33,50.52,50.1,50.37,45.956,0.55%,9045
+2023/10/9,50.9,51.07,50.811,51.066,46.592,1.38%,40124
+2023/10/10,50.87,50.959,50.69,50.93,46.467,-0.27%,28213
+2023/10/11,50.74,50.83,50.475,50.83,46.376,-0.20%,13087
+2023/10/12,50.93,50.94,50.74,50.94,46.476,0.22%,26333
+2023/10/13,51.61,51.836,51.45,51.794,47.256,1.68%,38804
+2023/10/16,51.6,51.66,51.46,51.62,47.097,-0.34%,15514
+2023/10/17,51.44,51.739,51.44,51.662,47.135,0.08%,78041
+2023/10/18,52.06,52.175,51.9,52.053,47.491,0.76%,29939
+2023/10/19,51.89,52.409,51.841,52.372,47.782,0.61%,29149
+2023/10/20,52.25,52.546,52.01,52.01,47.453,-0.69%,31404
+2023/10/23,52,52.02,51.66,51.69,47.161,-0.62%,18596
+2023/10/24,51.47,51.6,51.361,51.563,47.045,-0.25%,8377
+2023/10/25,51.53,51.8,51.4,51.752,47.217,0.37%,12053
+2023/10/26,51.5,51.67,51.481,51.57,47.051,-0.35%,10413
+2023/10/27,51.9,52.14,51.725,52.048,47.487,0.93%,13211
+2023/10/30,51.79,51.88,51.526,51.526,47.011,-1.00%,30183
+2023/10/31,51.69,51.92,51.505,51.604,47.082,0.15%,25016
+2023/11/1,51.634,51.81,51.365,51.465,46.955,-0.27%,6362
+2023/11/2,51.53,51.92,51.53,51.83,47.288,0.71%,61556
+2023/11/3,51.81,52.1,51.81,51.95,47.398,0.23%,46326
+2023/11/6,51.68,52.05,51.68,51.862,47.318,-0.17%,23044
+2023/11/7,51.2,51.245,50.944,51.029,46.558,-1.61%,13569
+2023/11/8,50.86,51.01,50.466,50.61,46.175,-0.82%,26143
+2023/11/9,50.55,50.77,50.41,50.41,45.993,-0.40%,51814
+2023/11/10,50.4,50.4,50.273,50.3,45.892,-0.22%,12325
+2023/11/13,50.36,51.08,50.36,51.055,46.581,1.50%,11855
+2023/11/14,51.14,51.35,51.081,51.114,46.635,0.12%,14393
+2023/11/15,51.1,51.32,51.1,51.169,46.685,0.11%,15001
+2023/11/16,50.8,50.828,49.54,50.435,46.016,-1.43%,13853
+2023/11/17,50.35,50.63,50.35,50.573,46.142,0.27%,17105
+2023/11/20,50.79,50.991,50.785,50.94,46.476,0.73%,13323
+2023/11/21,50.96,51.19,50.96,51.112,46.633,0.34%,21009
+2023/11/22,50.524,50.82,50.39,50.76,46.312,-0.69%,25880
+2023/11/24,50.66,50.711,50.543,50.543,46.114,-0.43%,11263
+2023/11/27,50.45,50.45,50.231,50.295,45.888,-0.49%,26695
+2023/11/28,50.51,50.964,50.48,50.77,46.321,0.94%,28355
+2023/11/29,50.9,51.02,50.7,50.97,46.504,0.39%,24162
+2023/11/30,50.98,51.07,50.55,50.63,46.194,-0.67%,58167
+2023/12/1,50.47,51.039,50.47,50.567,46.136,-0.12%,46793
+2023/12/4,50.02,50.2,49.95,50.015,45.632,-1.09%,29202
+2023/12/5,49.94,50.04,49.674,49.713,45.357,-0.60%,30899
+2023/12/6,49.45,49.471,48.76,48.783,44.508,-1.87%,30442
+2023/12/7,48.96,49.005,48.76,48.95,44.661,0.34%,50692
+2023/12/8,48.96,49.19,48.82,48.95,44.661,0.00%,37940
+2023/12/11,48.57,48.81,48.446,48.744,44.473,-0.42%,68967
+2023/12/12,48.37,48.45,48.24,48.287,44.056,-0.94%,130579
+2023/12/13,48.31,48.741,48.205,48.741,44.47,0.94%,35616
+2023/12/14,49.19,49.419,49.19,49.419,45.088,1.39%,97646
+2023/12/15,49.49,49.531,49.305,49.487,45.151,0.14%,100324
+2023/12/18,49.85,49.93,49.6,49.65,45.299,0.33%,51992
+2023/12/19,49.54,49.98,49.54,49.98,45.6,0.66%,45548
+2023/12/20,49.96,49.96,47.039,47.039,45.104,-5.88%,160773
+2023/12/21,47.16,47.25,47.042,47.2,45.259,0.34%,50668
+2023/12/22,47.4,47.53,47.2,47.29,45.345,0.19%,34105
+2023/12/26,49.89,49.89,47.41,47.6,45.642,0.66%,74854
+2023/12/27,47.79,47.94,47.643,47.71,45.748,0.23%,55752
+2023/12/28,47.49,47.74,47.37,47.41,45.46,-0.63%,58049
+2023/12/29,47.34,47.34,47.01,47.054,45.119,-0.75%,43249
+2024/1/2,47.22,47.22,46.741,46.82,44.895,-0.50%,50609
+2024/1/3,46.8,47.028,46.8,47.01,45.076,0.41%,136158
+2024/1/4,46.83,46.96,46.71,46.88,44.952,-0.28%,46211
+2024/1/5,46.98,47.1,46.79,46.965,45.034,0.18%,63166
+2024/1/8,46.24,46.625,46.17,46.56,44.645,-0.86%,66188
+2024/1/9,46.79,47.006,46.61,46.845,44.918,0.61%,55848
+2024/1/10,46.84,46.84,46.47,46.49,44.578,-0.76%,30785
+2024/1/11,46.82,46.893,46.6,46.684,44.764,0.42%,146338
+2024/1/12,47.33,47.33,46.615,46.825,44.899,0.30%,45258
+2024/1/16,46.8,46.8,46.38,46.396,44.488,-0.92%,80635
+2024/1/17,46.05,46.16,45.952,46.083,44.188,-0.67%,64262
+2024/1/18,46.04,46.333,45.93,46.314,44.409,0.50%,93176
+2024/1/19,46.53,46.53,46.07,46.145,44.247,-0.36%,26720
+2024/1/22,45.85,46.24,45.85,46.12,44.224,-0.05%,61743
+2024/1/23,46.31,46.57,46.283,46.566,44.651,0.97%,34933
+2024/1/24,46.81,46.87,46.7,46.847,44.92,0.60%,46219
+2024/1/25,47.05,47.072,46.76,46.945,45.014,0.21%,16280
+2024/1/26,46.76,47.057,46.598,46.97,45.038,0.05%,48871
+2024/1/29,46.75,46.75,46.58,46.717,44.796,-0.54%,29097
+2024/1/30,46.8,47.125,46.732,47.1,45.163,0.82%,26301
+2024/1/31,47,47.088,46.84,46.846,44.92,-0.54%,16980
+2024/2/1,46.72,46.88,46.39,46.477,44.565,-0.79%,22267
+2024/2/2,46.22,46.22,46.08,46.154,44.256,-0.69%,13842
+2024/2/5,46.01,46.118,45.83,46.097,44.202,-0.12%,33468
+2024/2/6,46.16,46.266,46.125,46.155,44.257,0.13%,28686
+2024/2/7,46.18,46.255,46.098,46.179,44.28,0.05%,34676
+2024/2/8,46.2,46.35,46.16,46.28,44.377,0.22%,19179
+2024/2/9,46.25,46.35,46.11,46.19,44.29,-0.19%,193608
+2024/2/12,46.16,46.282,46.124,46.151,44.253,-0.08%,15476
+2024/2/13,45.866,46.015,45.78,45.855,43.969,-0.64%,17888
+2024/2/14,45.77,45.86,45.445,45.478,43.607,-0.82%,18960
+2024/2/15,45.58,45.88,45.56,45.56,43.686,0.18%,18571
+2024/2/16,45.62,45.88,45.62,45.79,43.907,0.50%,13434
+2024/2/20,45.78,45.84,45.57,45.722,43.842,-0.15%,29684
+2024/2/21,46.09,46.09,45.255,46.034,44.14,0.68%,21456
+2024/2/22,45.85,46.13,45.85,46.095,44.199,0.13%,380544
+2024/2/23,45.71,45.74,45.62,45.662,43.784,-0.94%,19192
+2024/2/26,45.7,45.935,45.637,45.93,44.041,0.59%,16531
+2024/2/27,46.15,46.3,46.15,46.25,44.348,0.70%,28033
+2024/2/28,46.21,46.276,46.14,46.19,44.29,-0.13%,17856
+2024/2/29,46.08,46.32,46.06,46.215,44.314,0.05%,25865
+2024/3/1,46.26,46.475,46.02,46.36,44.453,0.31%,12997
+2024/3/4,46.68,46.88,46.659,46.7,44.779,0.73%,28914
+2024/3/5,46.75,46.75,46.49,46.5,44.588,-0.43%,13156
+2024/3/6,46.77,46.9,46.705,46.72,44.799,0.47%,20004
+2024/3/7,47.01,47.15,47.01,47.12,45.182,0.86%,14859
+2024/3/8,46.94,47.08,46.86,47.02,45.086,-0.21%,39167
+2024/3/11,47,47.35,47,47.34,45.393,0.68%,16202
+2024/3/12,47.17,47.339,47.065,47.23,45.288,-0.23%,21252
+2024/3/13,47.43,47.7,47.36,47.63,45.671,0.85%,18643
+2024/3/14,47.64,47.788,47.53,47.696,45.734,0.14%,20060
+2024/3/15,47.72,47.8,47.616,47.77,45.805,0.16%,15854
+2024/3/18,47.99,48.01,47.88,47.981,46.008,0.44%,15729
+2024/3/19,47.93,47.95,47.83,47.9,45.93,-0.17%,36544
+2024/3/20,47.74,48,47.551,47.95,45.978,0.10%,11042
+2024/3/21,48.08,48.08,47.635,47.853,45.885,-0.20%,33848
+2024/3/22,47.64,47.721,47.49,47.5,45.547,-0.74%,14912
+2024/3/25,47.62,47.89,47.62,47.8,45.834,0.63%,15420
+2024/3/26,47.85,47.92,47.491,47.5,45.547,-0.63%,33247
+2024/3/27,47.29,47.495,45.67,47.44,45.489,-0.13%,57636
+2024/3/28,47.61,48.034,47.59,47.95,45.978,1.08%,12243
+2024/4/1,48.36,48.36,48.092,48.2,46.218,0.52%,80585
+2024/4/2,48.54,48.68,48.515,48.636,46.636,0.90%,11720
+2024/4/3,49,49.23,48.92,49.16,47.138,1.08%,11768
+2024/4/4,49.03,49.345,49.03,49.16,47.138,0.00%,11854
+2024/4/5,49.26,49.655,49.26,49.51,47.474,0.71%,12417
+2024/4/8,49.67,49.73,49.47,49.65,47.608,0.28%,6591
+2024/4/9,49.83,49.83,49.52,49.66,47.618,0.02%,9752
+2024/4/10,49.48,49.635,49.361,49.56,47.522,-0.20%,24955
+2024/4/11,49.56,49.56,49.26,49.52,47.484,-0.08%,20244
+2024/4/12,50.05,50.29,49.46,49.53,47.493,0.02%,25816
+2024/4/15,49.65,49.8,49.43,49.8,47.752,0.55%,16835
+2024/4/16,49.56,49.68,49.34,49.61,47.57,-0.38%,14141
+2024/4/17,49.65,49.769,49.27,49.4,47.368,-0.42%,101274
+2024/4/18,49.48,49.48,49.265,49.35,47.321,-0.10%,11466
+2024/4/19,49.51,49.86,49.51,49.68,47.637,0.67%,24565
+2024/4/22,49.42,49.68,49.295,49.62,47.579,-0.12%,14950
+2024/4/23,49.29,49.74,49.18,49.74,47.694,0.24%,12107
+2024/4/24,49.52,49.755,49.52,49.55,47.512,-0.38%,13944
+2024/4/25,49.53,49.911,49.51,49.84,47.79,0.59%,14309
+2024/4/26,49.99,50.08,49.79,49.8,47.752,-0.08%,31260
+2024/4/29,50.01,50.17,49.945,50.04,47.982,0.48%,10554
+2024/4/30,49.54,49.608,49.14,49.14,47.119,-1.80%,14775
+2024/5/1,48.93,49.22,48.75,48.835,46.826,-0.62%,24458
+2024/5/2,48.76,49.059,48.74,48.95,46.937,0.24%,13801
+2024/5/3,49.1,49.194,49.02,49.15,47.129,0.41%,10293
+2024/5/6,49.57,49.885,49.57,49.742,47.697,1.20%,19557
+2024/5/7,49.644,49.79,49.644,49.722,47.677,-0.04%,12565
+2024/5/8,49.44,49.63,49.365,49.53,47.493,-0.39%,12048
+2024/5/9,49.56,49.844,46,49.844,47.794,0.63%,77597
+2024/5/10,49.92,49.97,49.82,49.86,47.81,0.03%,9700
+2024/5/13,49.97,50.17,49.97,50.17,48.107,0.62%,19196
+2024/5/14,49.99,50.21,49.99,50.17,48.107,0.00%,34805
+2024/5/15,50.31,50.5,50.04,50.47,48.395,0.60%,14756
+2024/5/16,50.5,50.55,50.421,50.55,48.471,0.16%,7936
+2024/5/17,51.06,51.325,51.01,51.306,49.196,1.50%,13582
+2024/5/20,51.39,51.99,51.39,51.885,49.751,1.13%,24719
+2024/5/21,51.89,52.091,51.774,51.91,49.775,0.05%,23592
+2024/5/22,51.61,51.61,51.334,51.384,49.271,-1.01%,9607
+2024/5/23,51.62,51.745,50.91,50.975,48.879,-0.80%,19277
+2024/5/24,51.03,51.098,50.95,50.98,48.883,0.01%,37261
+2024/5/28,51.62,51.89,51.525,51.89,49.756,1.79%,12841
+2024/5/29,51.55,51.55,51.221,51.25,49.142,-1.23%,13825
+2024/5/30,50.8,50.959,50.59,50.625,48.543,-1.22%,30310
+2024/5/31,50.78,50.85,50.157,50.214,48.149,-0.81%,7412
+2024/6/3,50.4,50.46,49.91,50.067,48.008,-0.29%,8705
+2024/6/4,49.81,49.81,49.391,49.471,47.436,-1.19%,256255
+2024/6/5,49.57,49.79,49.47,49.755,47.709,0.57%,16510
+2024/6/6,50.1,50.41,50.1,50.35,48.279,1.20%,11269
+2024/6/7,49.58,49.78,49.52,49.575,47.536,-1.54%,9699
+2024/6/10,49.97,50.04,49.845,49.99,47.934,0.84%,74161
+2024/6/11,49.97,50.08,49.83,50.08,48.02,0.18%,19205
+2024/6/12,50.24,50.26,50.04,50.072,48.013,-0.02%,8489
+2024/6/13,50.13,50.16,49.91,49.99,47.934,-0.16%,81087
+2024/6/14,49.98,50.05,49.91,49.926,47.873,-0.13%,12589
+2024/6/17,49.62,49.765,49.54,49.765,47.718,-0.32%,12675
+2024/6/18,49.75,50.05,49.75,50.038,47.98,0.55%,13929
+2024/6/20,50.16,50.35,50.12,50.144,48.082,0.21%,9351
+2024/6/21,50,50,49.418,49.627,47.587,-1.03%,9493
+2024/6/24,49.77,50.02,49.72,50.015,47.958,0.78%,26450
+2024/6/25,49.67,49.689,49.43,49.47,47.436,-1.09%,23210
+2024/6/26,49.34,49.55,49.22,49.363,47.333,-0.22%,24777
+2024/6/27,49.72,49.72,49.52,49.555,47.517,0.39%,6494
+2024/6/28,49.53,49.59,49.361,49.385,47.354,-0.34%,10906
+2024/7/1,49.42,49.691,49.31,49.691,47.648,0.62%,6732
+2024/7/2,49.81,49.88,49.655,49.715,47.671,0.05%,8524
+2024/7/3,49.88,50.119,49.88,50.055,47.997,0.68%,5396
+2024/7/5,50.23,50.47,50.23,50.375,48.303,0.64%,6295
+2024/7/8,50.09,50.09,49.72,49.798,47.75,-1.15%,23579
+2024/7/9,49.83,49.84,49.489,49.494,47.459,-0.61%,5332
+2024/7/10,49.47,49.558,49.34,49.397,47.366,-0.20%,15236
+2024/7/11,49.56,49.724,49.53,49.605,47.565,0.42%,5629
+2024/7/12,49.48,49.63,49.419,49.531,47.494,-0.15%,4582
+2024/7/15,49.27,49.32,49.119,49.119,47.099,-0.83%,81910
+2024/7/16,48.97,49.259,48.97,49.23,47.205,0.23%,7364
+2024/7/17,49.31,49.31,49.01,49.11,47.09,-0.24%,8395
+2024/7/18,49.02,49.04,48.71,48.71,46.707,-0.81%,6613
+2024/7/19,48.48,48.64,48.26,48.26,46.275,-0.92%,5456
+2024/7/22,48.2,48.52,48.18,48.48,46.486,0.46%,84170
+2024/7/23,48.409,48.42,48.224,48.3,46.314,-0.37%,91949
+2024/7/24,48.2,48.32,47.98,47.98,46.007,-0.66%,14857
+2024/7/25,47.65,47.95,47.65,47.87,45.901,-0.23%,26051
+2024/7/26,47.79,47.81,47.497,47.527,45.573,-0.72%,15235
+2024/7/29,47.51,47.586,47.18,47.44,45.489,-0.18%,409880
+2024/7/30,47.15,47.38,47.07,47.31,45.364,-0.27%,33376
+2024/7/31,47.76,48.1,47.65,48.1,46.122,1.67%,29224
+2024/8/1,48.04,48.12,47.43,47.568,45.612,-1.11%,8765
+2024/8/2,47.54,47.54,47.041,47.27,45.326,-0.63%,20924
+2024/8/5,46.34,46.869,46.28,46.869,44.941,-0.85%,10230
+2024/8/6,46.83,46.88,46.635,46.676,44.756,-0.41%,25195
+2024/8/7,46.96,47.13,46.91,46.926,44.996,0.54%,23516
+2024/8/8,47.08,47.39,47.08,47.27,45.326,0.73%,26605
+2024/8/9,47.51,47.51,47.37,47.403,45.454,0.28%,6180
+2024/8/12,47.75,48.009,47.7,47.965,45.993,1.19%,20211
+2024/8/13,47.67,47.67,47.445,47.49,45.537,-0.99%,38703
+2024/8/14,47.563,47.73,47.379,47.425,45.475,-0.14%,63417
+2024/8/15,47.65,47.93,47.65,47.682,45.721,0.54%,5563
+2024/8/16,47.49,47.68,47.485,47.664,45.704,-0.04%,17598
+2024/8/19,47.71,48.03,47.71,47.88,45.911,0.45%,17278
+2024/8/20,47.99,48.078,47.76,47.829,45.862,-0.11%,23142
+2024/8/21,47.91,47.98,47.653,47.781,45.816,-0.10%,30216
+2024/8/22,47.5,47.55,47.33,47.405,45.456,-0.79%,7176
+2024/8/23,47.71,48.09,47.71,48.06,46.084,1.38%,7725
+2024/8/26,48.4,48.47,48.32,48.42,46.429,0.75%,18899
+2024/8/27,48.28,48.55,48.28,48.43,46.438,0.02%,15648
+2024/8/28,47.99,48.19,47.96,48,46.026,-0.89%,15508
+2024/8/29,48.05,48.35,48.05,48.31,46.323,0.65%,14201
+2024/8/30,48.2,48.2,47.871,47.99,46.016,-0.66%,8402
+2024/9/3,47.43,47.54,47.224,47.52,45.566,-0.98%,22324
+2024/9/4,47.35,47.502,47.27,47.34,45.393,-0.38%,458033
+2024/9/5,47.57,47.64,47.43,47.48,45.527,0.30%,27650
+2024/9/6,47.5,47.6,46.67,46.85,44.923,-1.33%,67623
+2024/9/9,46.83,47.13,46.79,47.11,45.173,0.55%,17839
+2024/9/10,47.12,47.12,46.55,46.74,44.818,-0.79%,12832
+2024/9/11,46.87,47.11,46.63,47.1,45.163,0.77%,43810
+2024/9/12,47.43,47.76,47.42,47.76,45.796,1.40%,65944
+2024/9/13,47.93,48.12,47.84,47.89,45.921,0.27%,9265
+2024/9/16,48.28,48.28,48.075,48.208,46.226,0.66%,9708
+2024/9/17,48.19,48.44,48.19,48.365,46.376,0.33%,16595
+2024/9/18,48.46,48.55,48.102,48.13,46.151,-0.49%,9264
+2024/9/19,48.55,48.82,48.513,48.713,46.71,1.21%,9557
+2024/9/20,48.65,48.972,48.59,48.93,46.918,0.45%,11526
+2024/9/23,49.08,49.42,49.065,49.2,47.177,0.55%,13709
+2024/9/24,49.825,49.96,49.68,49.926,47.873,1.48%,67341
+2024/9/25,49.82,49.92,49.7,49.81,47.762,-0.23%,11283
+2024/9/26,49.87,49.94,49.65,49.67,47.627,-0.28%,14894
+2024/9/27,49.71,49.898,49.675,49.898,47.846,0.46%,9400
+2024/9/30,49.7,49.93,49.65,49.858,47.807,-0.08%,88542
+2024/10/1,49.77,50.64,49.77,50.301,48.232,0.89%,15891
+2024/10/2,50.73,50.84,50.5,50.7,48.615,0.79%,11186
+2024/10/3,50.58,50.93,50.51,50.899,48.806,0.39%,45126
+2024/10/4,50.92,51.03,50.79,50.871,48.778,-0.06%,20630
+2024/10/7,50.77,51.05,50.77,51.017,48.919,0.29%,15366
+2024/10/8,50.3,50.36,49.83,50.08,48.02,-1.84%,17027
+2024/10/9,49.61,49.731,49.45,49.69,47.647,-0.78%,16955
+2024/10/10,49.891,50.28,49.85,50.28,48.212,1.19%,11235
+2024/10/11,50.44,50.53,50.302,50.315,48.246,0.07%,7792
+2024/10/14,49.94,49.99,49.69,49.69,47.647,-1.24%,10540
+2024/10/15,49.13,49.3,49.07,49.2,47.177,-0.99%,15874
+2024/10/16,49.33,49.355,49.07,49.145,47.124,-0.11%,15186
+2024/10/17,49.06,49.19,49,49.16,47.139,0.03%,8654
+2024/10/18,49.18,49.23,49.055,49.17,47.148,0.02%,39911
+2024/10/21,49.639,49.639,49.34,49.355,47.325,0.38%,12728
+2024/10/22,49.62,50.04,49.62,50,47.944,1.31%,8035
+2024/10/23,49.7,49.84,49.65,49.796,47.748,-0.41%,10571
+2024/10/24,50.11,50.135,49.58,49.94,47.886,0.29%,8209
+2024/10/25,49.88,50.05,49.79,50.02,47.963,0.16%,18738
+2024/10/28,49.208,49.25,49.103,49.185,47.162,-1.67%,9061
+2024/10/29,49.33,49.37,49.2,49.27,47.244,0.17%,14174
+2024/10/30,49.33,49.56,49.26,49.553,47.515,0.57%,11608
+2024/10/31,49.409,49.46,49.1,49.427,47.394,-0.25%,14945
+2024/11/1,49.56,49.63,49.095,49.095,47.076,-0.67%,8023
+2024/11/4,49.41,49.568,49.41,49.568,47.529,0.96%,10934
+2024/11/5,49.83,49.886,49.594,49.7,47.656,0.27%,8502
+2024/11/6,48.65,49.22,48.65,49.14,47.119,-1.13%,15451
+2024/11/7,49.47,49.87,49.39,49.802,47.754,1.35%,13505
+2024/11/8,49.47,49.47,49.162,49.215,47.191,-1.18%,10654
+2024/11/11,48.93,48.97,48.659,48.807,46.8,-0.83%,13804
+2024/11/12,48.81,48.81,48.44,48.543,46.547,-0.54%,15053
+2024/11/13,48.35,48.52,48.183,48.338,46.35,-0.42%,14227
+2024/11/14,48.48,48.48,48.026,48.076,46.099,-0.54%,38875
+2024/11/15,48.29,48.423,48.085,48.12,46.141,0.09%,99146
+2024/11/18,48.41,48.96,48.41,48.895,46.884,1.61%,34418
+2024/11/19,48.97,49.139,48.945,49.09,47.071,0.40%,17293
+2024/11/20,49.27,49.34,49.18,49.32,47.292,0.47%,32415
+2024/11/21,49.61,49.61,49.32,49.51,47.474,0.39%,13021
+2024/11/22,49.38,49.605,49.272,49.575,47.536,0.13%,10477
+2024/11/25,49.409,49.45,49.05,49.185,47.162,-0.79%,8431
+2024/11/26,49.37,49.41,49.1,49.256,47.23,0.14%,10908
+2024/11/27,49.1,49.245,48.96,49.01,46.994,-0.50%,13007
+2024/11/29,49.22,49.356,49.21,49.234,47.209,0.46%,6527
+2024/12/2,48.84,48.87,48.62,48.709,46.706,-1.07%,16031
+2024/12/3,49.1,49.1,48.878,48.93,46.918,0.45%,40344
+2024/12/4,49.04,49.06,48.804,48.94,46.927,0.02%,17087
+2024/12/5,48.96,49.085,48.85,48.94,46.927,0.00%,22686
+2024/12/6,48.84,48.97,48.75,48.852,46.843,-0.18%,28183
+2024/12/9,49.52,49.53,49.26,49.26,47.234,0.84%,16772
+2024/12/10,49.43,49.61,49.43,49.506,47.47,0.50%,69650
+2024/12/11,49.57,49.92,49.57,49.795,47.747,0.58%,89498
+2024/12/12,49.55,49.622,49.33,49.56,47.522,-0.47%,52091
+2024/12/13,49.37,49.394,49.27,49.288,47.261,-0.55%,81400
+2024/12/16,49.3,49.3,49.095,49.103,47.084,-0.38%,431727
+2024/12/17,47.2,47.2,46.52,46.9,46.9,-4.49%,72343
+2024/12/18,46.89,46.96,46.29,46.31,46.31,-1.26%,194481
+2024/12/19,46.54,46.57,46.21,46.42,46.42,0.24%,96633
+2024/12/20,46.48,46.87,46.48,46.81,46.81,0.84%,247098
+2024/12/23,46.74,46.888,46.65,46.866,46.866,0.12%,51800
+2024/12/24,47.03,47.18,47.01,47.133,47.133,0.57%,26285
+2024/12/26,47.05,47.18,47.05,47.11,47.11,-0.05%,22621
+2024/12/27,47.11,47.277,47.05,47.185,47.185,0.16%,40259
+2024/12/30,47.76,47.93,47.41,47.548,47.548,0.77%,88603
+2024/12/31,47.41,47.61,47.41,47.576,47.576,0.06%,61634
+2025/1/2,47.895,48.18,47.87,47.948,47.948,0.78%,27203
+2025/1/3,47.74,47.74,47.398,47.448,47.448,-1.04%,31864
+2025/1/6,47.86,47.99,47.77,47.77,47.77,0.68%,20642
+2025/1/7,48.03,48.09,47.93,48,48,0.48%,127888
+2025/1/8,48.11,48.17,47.92,48.08,48.08,0.17%,96663
+2025/1/10,49.35,49.4,49,49.341,49.341,2.62%,99662
+2025/1/13,49.38,49.605,49.38,49.59,49.59,0.50%,115356
+2025/1/14,49.37,49.58,49.37,49.55,49.55,-0.08%,41140
+2025/1/15,49.89,50.3,49.79,50.27,50.27,1.45%,128539
+2025/1/16,50.05,50.215,49.87,50.15,50.15,-0.24%,62365
+2025/1/17,49.83,50.07,49.69,49.82,49.82,-0.66%,382976
+2025/1/21,49.82,49.905,49.67,49.88,49.88,0.12%,191403
+2025/1/22,49.96,50.04,49.85,50.01,50.01,0.26%,19995
+2025/1/23,49.92,50.06,49.82,49.89,49.89,-0.24%,30560
+2025/1/24,49.91,49.97,49.74,49.86,49.86,-0.06%,121460
+2025/1/27,49.4,49.44,48.95,49.16,49.16,-1.40%,44057
+2025/1/28,49.37,49.37,49.12,49.2,49.2,0.08%,62573
+2025/1/29,49.44,49.617,49.422,49.53,49.53,0.67%,21268
+2025/1/30,49.69,49.81,49.57,49.592,49.592,0.13%,25653
+2025/1/31,49.29,49.57,49.29,49.49,49.49,-0.21%,27121
+2025/2/3,49.85,50.111,49.84,50.04,50.04,1.11%,32804
+2025/2/4,49.63,50.358,49.63,50.24,50.24,0.40%,18209
+2025/2/5,50.15,50.3,50.1,50.3,50.3,0.12%,30213
+2025/2/6,50.35,50.38,49.98,50.355,50.355,0.11%,23981
+2025/2/7,50.53,50.618,50.276,50.32,50.32,-0.07%,17642
+2025/2/10,50.67,51.026,50.67,50.97,50.97,1.29%,15573
+2025/2/11,50.97,51.19,50.97,50.98,50.98,0.02%,34025
+2025/2/12,50.85,50.99,50.85,50.9,50.9,-0.16%,19387
+2025/2/13,50.93,51.16,50.91,51.14,51.14,0.47%,45451
+2025/2/14,51.45,51.45,51.013,51.06,51.06,-0.16%,19575
+2025/2/18,51.8,51.8,51.12,51.7,51.7,1.25%,32623
+2025/2/19,51.99,52.041,51.72,51.93,51.93,0.44%,17130
+2025/2/20,51.97,51.97,51.869,51.96,51.96,0.06%,26722
+2025/2/21,51.9,51.9,51.531,51.6,51.6,-0.69%,28711
+2025/2/24,51.46,51.46,51.15,51.31,51.31,-0.56%,15821
+2025/2/25,51.19,51.19,50.73,51.03,51.03,-0.55%,14586
+2025/2/26,50.84,50.84,50.683,50.76,50.76,-0.53%,12530
+2025/2/27,50.84,50.84,50.46,50.47,50.47,-0.57%,24324
+2025/2/28,50.26,50.26,49.87,49.972,49.972,-0.99%,12837
+2025/3/3,50.06,50.37,49.987,50.16,50.16,0.38%,18349
+2025/3/4,50.28,50.4,50.08,50.37,50.37,0.42%,11638
+2025/3/5,50.29,50.74,50.29,50.74,50.74,0.73%,27775
+2025/3/6,50.61,50.695,50.53,50.62,50.62,-0.24%,16526
+2025/3/7,50.64,50.92,50.553,50.85,50.85,0.45%,13315
+2025/3/10,51.02,51.02,50.625,50.7,50.7,-0.29%,16750
+2025/3/11,51.03,51.14,50.906,50.94,50.94,0.47%,43374
+2025/3/12,50.83,50.877,50.682,50.8,50.8,-0.27%,11473
+2025/3/13,50.72,51.22,50.72,51,51,0.39%,20467
+2025/3/14,51.02,51.129,50.87,51.06,51.06,0.12%,18265
+2025/3/17,51.17,51.43,51.17,51.38,51.38,0.63%,24426
+2025/3/18,51.78,51.78,51.39,51.43,51.43,0.10%,23351
+2025/3/19,51.59,51.77,51.5,51.715,51.715,0.55%,14091
+2025/3/20,52.32,52.32,51.395,51.62,51.62,-0.18%,15208
+2025/3/21,51.44,51.44,51.305,51.36,51.36,-0.50%,18808
+2025/3/24,51.45,51.45,51.24,51.26,51.26,-0.19%,15630
+2025/3/25,51.46,51.63,51.34,51.445,51.445,0.36%,37533
+2025/3/26,51.58,51.59,51.303,51.35,51.35,-0.18%,352244
+2025/3/27,51.25,51.575,51.208,51.53,51.53,0.35%,14262
+2025/3/28,51.51,51.549,51.292,51.54,51.54,0.02%,9830
+2025/3/31,51.8,51.915,51.64,51.89,51.89,0.68%,147206
+2025/4/1,51.87,52.035,51.842,51.91,51.91,0.04%,107953
+2025/4/2,51.92,52.172,51.42,52.12,52.12,0.40%,116311
+2025/4/3,50.6,50.939,50.6,50.735,50.735,-2.66%,77558
+2025/4/4,49.33,49.33,48.5,48.73,48.73,-3.95%,165808
+2025/4/7,48.29,48.81,47.75,47.889,47.889,-1.73%,94664
+2025/4/8,48.38,48.458,46.96,47.13,47.13,-1.58%,60445
+2025/4/9,47.42,48.998,46.92,48.95,48.95,3.86%,249894
+2025/4/10,48.52,48.74,48.22,48.57,48.57,-0.78%,58357
+2025/4/11,49,49.42,48.94,49.42,49.42,1.75%,121915
+2025/4/14,49.45,49.5,49.19,49.34,49.34,-0.16%,98071
+2025/4/15,49.23,49.32,49.07,49.29,49.29,-0.10%,23327
\ No newline at end of file
diff --git a/PanelTS/ETF/COM.csv b/PanelTS/ETF/COM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ab9b511fb9bc5794317d5c8a2a293a5fe23e7928
--- /dev/null
+++ b/PanelTS/ETF/COM.csv
@@ -0,0 +1,2023 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/3/31,25.04,25.04,25.04,25.04,18.591,-0.20%,100
+2017/4/3,25.04,25.04,25.04,25.04,18.591,0,35
+2017/4/4,25.04,25.04,25.04,25.04,18.591,0,40
+2017/4/5,25.287,25.289,25.287,25.289,18.776,0.99%,200
+2017/4/6,25.3,25.31,25.3,25.305,18.788,0.06%,5010
+2017/4/7,25.305,25.305,25.305,25.305,18.788,0.00%,20
+2017/4/10,25.58,25.58,25.31,25.31,18.791,0.02%,386
+2017/4/11,25.31,25.31,25.31,25.31,18.791,0.00%,40
+2017/4/12,25.47,25.57,25.47,25.57,18.984,1.03%,1675
+2017/4/13,25.48,25.48,25.43,25.443,18.89,-0.50%,12962
+2017/4/17,25.499,25.499,25.49,25.49,18.925,0.18%,1295
+2017/4/18,25.35,25.35,25.33,25.33,18.806,-0.63%,1175
+2017/4/19,25.34,25.34,25.2,25.2,18.71,-0.51%,1471
+2017/4/20,25.071,25.071,25.071,25.071,18.614,-0.51%,140
+2017/4/21,25,25,24.95,24.95,18.524,-0.48%,235
+2017/4/24,24.925,24.95,24.882,24.92,18.502,-0.12%,2662
+2017/4/25,24.82,24.95,24.82,24.82,18.428,-0.40%,23432
+2017/4/26,24.84,24.89,24.79,24.8,18.413,-0.08%,825
+2017/4/27,24.62,24.62,24.62,24.62,18.279,-0.73%,1129
+2017/4/28,24.62,24.62,24.62,24.62,18.279,0.00%,59
+2017/5/1,24.658,24.658,24.658,24.658,18.307,0.15%,100
+2017/5/2,24.658,24.658,24.658,24.658,18.307,0.00%,0
+2017/5/3,24.658,24.658,24.658,24.658,18.307,0.00%,0
+2017/5/4,24.658,24.658,24.658,24.658,18.307,0.00%,0
+2017/5/5,24.658,24.658,24.658,24.658,18.307,0.00%,0
+2017/5/8,24.134,24.134,24.098,24.098,17.891,-2.27%,900
+2017/5/9,24.13,24.16,24.097,24.097,17.891,0.00%,3557
+2017/5/10,24.097,24.097,24.097,24.097,17.891,0.00%,0
+2017/5/11,23.988,23.988,23.988,23.988,17.81,-0.45%,100
+2017/5/12,24.2,24.33,24.2,24.288,18.033,1.25%,564
+2017/5/15,24.288,24.288,24.288,24.288,18.033,0.00%,0
+2017/5/16,24.446,24.446,24.434,24.434,18.141,0.60%,277
+2017/5/17,24.546,24.546,24.546,24.546,18.224,0.46%,200
+2017/5/18,24.478,24.478,24.478,24.478,18.174,-0.28%,115
+2017/5/19,24.5,24.546,24.5,24.546,18.224,0.28%,1223
+2017/5/22,24.425,24.425,24.425,24.425,18.135,-0.49%,100
+2017/5/23,24.546,24.546,24.546,24.546,18.224,0.50%,300
+2017/5/24,24.55,24.63,24.55,24.563,18.237,0.07%,907
+2017/5/25,24.563,24.563,24.563,24.563,18.237,0.00%,0
+2017/5/26,24.54,24.54,24.54,24.54,18.22,-0.09%,200
+2017/5/30,24.459,24.459,24.459,24.459,18.16,-0.33%,312
+2017/5/31,24.55,24.55,24.55,24.55,18.227,0.37%,202
+2017/6/1,24.648,24.648,24.648,24.648,18.3,0.40%,1043
+2017/6/2,24.49,24.49,24.49,24.49,18.183,-0.64%,200
+2017/6/5,24.74,24.74,24.74,24.74,18.368,1.02%,155
+2017/6/6,24.82,24.869,24.81,24.869,18.464,0.52%,2020
+2017/6/7,24.869,24.869,24.869,24.869,18.464,0.00%,0
+2017/6/8,24.725,24.725,24.725,24.725,18.357,-0.58%,390
+2017/6/9,24.725,24.725,24.725,24.725,18.357,0.00%,0
+2017/6/12,24.725,24.725,24.725,24.725,18.357,0.00%,0
+2017/6/13,24.725,24.725,24.725,24.725,18.357,0.00%,0
+2017/6/14,24.27,24.27,24.27,24.27,18.019,-1.84%,121
+2017/6/15,24.27,24.27,24.27,24.27,18.019,0.00%,24
+2017/6/16,24.379,24.379,24.379,24.379,18.1,0.45%,226
+2017/6/19,24.379,24.379,24.379,24.379,18.1,0.00%,38
+2017/6/20,24.068,24.068,24.068,24.068,17.869,-1.28%,200
+2017/6/21,24.068,24.068,24.068,24.068,17.869,0.00%,0
+2017/6/22,24.068,24.068,24.068,24.068,17.869,0.00%,0
+2017/6/23,25.28,25.28,24.794,24.794,18.408,3.02%,200
+2017/6/26,23.989,23.989,23.919,23.919,17.758,-3.53%,360
+2017/6/27,24.11,24.11,24.02,24.02,17.834,0.42%,1860
+2017/6/28,25.16,25.26,25.16,25.26,18.754,5.16%,700
+2017/6/29,24.14,24.14,24.088,24.088,17.884,-4.64%,592
+2017/6/30,24.12,24.12,24.099,24.099,17.892,0.05%,250
+2017/7/3,23.91,23.91,23.91,23.91,17.752,-0.78%,100
+2017/7/5,23.8,23.8,23.71,23.71,17.603,-0.84%,300
+2017/7/6,23.91,23.95,23.909,23.95,17.782,1.01%,1109
+2017/7/7,23.95,23.95,23.95,23.95,17.782,0.00%,0
+2017/7/10,23.762,23.762,23.762,23.762,17.642,-0.78%,417
+2017/7/11,23.659,23.88,23.659,23.88,17.73,0.50%,1491
+2017/7/12,23.88,23.88,23.88,23.88,17.73,0.00%,0
+2017/7/13,23.613,23.66,23.613,23.63,17.544,-1.05%,1490
+2017/7/14,23.63,23.63,23.63,23.63,17.544,0.00%,0
+2017/7/17,23.63,23.63,23.63,23.63,17.544,0.00%,0
+2017/7/18,23.63,23.63,23.63,23.63,17.544,0.00%,0
+2017/7/19,23.63,23.66,23.63,23.66,17.566,0.13%,525
+2017/7/20,23.64,23.64,23.459,23.478,17.431,-0.77%,1259
+2017/7/21,23.478,23.478,23.478,23.478,17.431,0.00%,0
+2017/7/24,23.7,23.71,23.65,23.67,17.574,0.82%,6400
+2017/7/25,23.67,23.67,23.67,23.67,17.574,0.00%,0
+2017/7/26,23.53,23.561,23.53,23.561,17.493,-0.46%,561
+2017/7/27,23.62,23.62,23.62,23.62,17.537,0.25%,100
+2017/7/28,23.824,23.87,23.806,23.87,17.722,1.06%,1927
+2017/7/31,23.34,23.7,23.232,23.7,17.596,-0.71%,5300
+2017/8/1,23.55,23.55,23.25,23.426,17.393,-1.16%,734
+2017/8/2,23.426,23.426,23.426,23.426,17.393,0.00%,0
+2017/8/3,23.426,23.426,23.426,23.426,17.393,0.00%,0
+2017/8/4,23.47,23.47,23.47,23.47,17.425,0.19%,100
+2017/8/7,23.74,23.78,23.74,23.77,17.648,1.28%,808
+2017/8/8,23.45,23.45,23.45,23.45,17.41,-1.35%,808
+2017/8/9,23.45,23.45,23.45,23.45,17.41,0.00%,0
+2017/8/10,23.26,23.26,23.24,23.24,17.255,-0.90%,600
+2017/8/11,23.24,23.24,23.24,23.24,17.255,0.00%,0
+2017/8/14,23.36,23.57,23.36,23.57,17.5,1.42%,711
+2017/8/15,23.57,23.57,23.57,23.57,17.5,0.00%,161
+2017/8/16,23.393,23.393,23.393,23.393,17.368,-0.75%,452
+2017/8/17,23.73,23.73,23.317,23.396,17.37,0.01%,3426
+2017/8/18,24.33,24.34,24.33,24.34,18.071,4.03%,1206
+2017/8/21,23.567,23.7,23.567,23.699,17.595,-2.63%,1672
+2017/8/22,23.71,23.71,23.586,23.586,17.512,-0.48%,568
+2017/8/23,23.637,23.637,23.637,23.637,17.549,0.22%,393
+2017/8/24,23.69,23.76,23.682,23.736,17.623,0.42%,800
+2017/8/25,23.721,23.721,23.721,23.721,17.612,-0.06%,438
+2017/8/28,23.88,23.88,23.856,23.856,17.712,0.57%,432
+2017/8/29,23.98,24.17,23.98,24.17,17.945,1.32%,1093
+2017/8/30,23.877,23.9,23.85,23.85,17.707,-1.32%,838
+2017/8/31,23.92,23.92,23.896,23.896,17.742,0.19%,284
+2017/9/1,23.896,23.896,23.896,23.896,17.742,0.00%,20
+2017/9/5,23.965,23.972,23.965,23.972,17.798,0.32%,780
+2017/9/6,23.941,23.941,23.941,23.941,17.775,-0.13%,100
+2017/9/7,23.941,23.941,23.941,23.941,17.775,0.00%,0
+2017/9/8,23.77,23.786,23.77,23.786,17.66,-0.65%,500
+2017/9/11,23.79,23.79,23.79,23.79,17.663,0.02%,2047
+2017/9/12,23.681,23.681,23.681,23.681,17.582,-0.46%,125
+2017/9/13,23.66,23.66,23.66,23.66,17.566,-0.09%,303
+2017/9/14,23.66,23.66,23.66,23.66,17.566,0.00%,0
+2017/9/15,23.66,23.66,23.526,23.526,17.467,-0.57%,100
+2017/9/18,23.555,23.58,23.533,23.54,17.477,0.06%,1404
+2017/9/19,23.514,23.518,23.514,23.518,17.461,-0.09%,883
+2017/9/20,23.91,23.92,23.75,23.75,17.633,0.99%,473
+2017/9/21,23.75,23.75,23.75,23.75,17.633,0.00%,0
+2017/9/22,23.75,23.75,23.75,23.75,17.633,0.00%,5
+2017/9/25,23.537,23.7,23.537,23.7,17.596,-0.21%,1335
+2017/9/26,23.6,23.6,23.51,23.541,17.478,-0.67%,2354
+2017/9/27,23.49,23.508,23.47,23.5,17.448,-0.17%,37087
+2017/9/28,23.5,23.55,23.48,23.54,17.477,0.17%,8513
+2017/9/29,23.46,23.46,23.46,23.46,17.418,-0.34%,14317
+2017/10/2,23.31,23.38,23.31,23.37,17.351,-0.38%,3376
+2017/10/3,23.33,23.33,23.32,23.323,17.316,-0.20%,1134
+2017/10/4,23.323,23.323,23.323,23.323,17.316,0.00%,0
+2017/10/5,23.59,23.59,23.484,23.484,17.436,0.69%,6829
+2017/10/6,23.38,23.45,23.38,23.43,17.396,-0.23%,550
+2017/10/9,23.43,23.43,23.43,23.43,17.396,0.00%,0
+2017/10/10,23.43,23.43,23.43,23.43,17.396,0.00%,0
+2017/10/11,23.68,23.7,23.633,23.653,17.561,0.95%,1000
+2017/10/12,23.69,23.71,23.597,23.61,17.529,-0.18%,2771
+2017/10/13,23.739,23.75,23.71,23.71,17.603,0.42%,5299
+2017/10/16,23.881,23.9,23.811,23.811,17.678,0.43%,1337
+2017/10/17,23.733,23.77,23.733,23.77,17.648,-0.17%,2194
+2017/10/18,23.73,23.78,23.726,23.78,17.655,0.04%,3791
+2017/10/19,23.77,23.77,23.659,23.75,17.633,-0.13%,3461
+2017/10/20,23.71,23.71,23.71,23.71,17.603,-0.17%,265
+2017/10/23,23.78,23.78,23.78,23.78,17.655,0.30%,122
+2017/10/24,23.8,23.8,23.68,23.73,17.618,-0.21%,14215
+2017/10/25,23.72,23.732,23.72,23.732,17.62,0.01%,415
+2017/10/26,23.81,23.83,23.695,23.83,17.693,0.41%,319
+2017/10/27,23.728,23.83,23.728,23.795,17.667,-0.15%,852
+2017/10/30,23.77,23.87,23.77,23.87,17.722,0.32%,473
+2017/10/31,23.85,23.85,23.814,23.85,17.707,-0.08%,2381
+2017/11/1,23.922,23.922,23.922,23.922,17.761,0.30%,1885
+2017/11/2,23.87,23.878,23.86,23.878,17.728,-0.18%,1948
+2017/11/3,23.88,23.91,23.821,23.86,17.715,-0.08%,2002
+2017/11/6,24.06,24.24,23.86,24.24,17.997,1.59%,14535
+2017/11/7,24.24,24.24,24.24,24.24,17.997,0.00%,0
+2017/11/8,24.09,24.138,24.08,24.128,17.914,-0.46%,5020
+2017/11/9,24.128,24.128,24.128,24.128,17.914,0.00%,0
+2017/11/10,24.2,24.2,24.2,24.2,17.967,0.30%,997086
+2017/11/13,24.14,24.19,24.14,24.157,17.935,-0.18%,8521
+2017/11/14,23.94,24.01,23.94,23.99,17.811,-0.69%,14372
+2017/11/15,23.9,23.923,23.9,23.92,17.759,-0.29%,2286
+2017/11/16,23.95,23.95,23.94,23.94,17.774,0.08%,2239
+2017/11/17,23.958,24.01,23.958,24.01,17.826,0.29%,12840
+2017/11/20,24.002,24.002,23.95,23.95,17.782,-0.25%,20416
+2017/11/21,24.05,24.05,24.01,24.049,17.855,0.41%,9477
+2017/11/22,24.199,24.199,24.153,24.153,17.932,0.43%,602
+2017/11/24,24.21,24.25,24.18,24.188,17.958,0.14%,980
+2017/11/27,24.19,24.24,24.19,24.24,17.997,0.21%,210695
+2017/11/28,24.16,24.16,24.16,24.16,17.938,-0.33%,2810
+2017/11/29,23.99,23.99,23.99,23.99,17.811,-0.70%,4014
+2017/11/30,23.873,23.873,23.873,23.873,17.724,-0.49%,200
+2017/12/1,23.873,23.873,23.873,23.873,17.724,0.00%,0
+2017/12/4,23.873,23.873,23.873,23.873,17.724,0.00%,0
+2017/12/5,23.873,23.873,23.873,23.873,17.724,0.00%,0
+2017/12/6,23.64,23.64,23.64,23.64,17.551,-0.98%,1100
+2017/12/7,23.64,23.64,23.64,23.64,17.551,0.00%,0
+2017/12/8,23.757,23.757,23.737,23.737,17.623,0.41%,210
+2017/12/11,23.81,23.81,23.81,23.81,17.678,0.31%,100
+2017/12/12,23.81,23.81,23.81,23.81,17.678,0.00%,0
+2017/12/13,23.668,23.668,23.66,23.66,17.566,-0.63%,798
+2017/12/14,23.66,23.66,23.66,23.66,17.566,0.00%,0
+2017/12/15,23.769,23.83,23.769,23.83,17.693,0.72%,3905
+2017/12/18,24.23,24.23,23.871,23.871,17.723,0.17%,3752
+2017/12/19,23.94,23.94,23.899,23.899,17.76,0.12%,11954
+2017/12/20,23.97,24.06,23.97,24.06,17.88,0.67%,700
+2017/12/21,24.09,24.16,24.09,24.157,17.952,0.40%,3600
+2017/12/22,24.298,24.298,24.29,24.29,18.051,0.55%,1464
+2017/12/26,24.51,24.53,24.415,24.5,18.207,0.86%,28011
+2017/12/27,24.49,24.52,24.49,24.5,18.207,0.00%,1926
+2017/12/28,24.56,24.56,24.54,24.55,18.244,0.20%,6720
+2017/12/29,24.58,24.58,24.55,24.553,18.246,0.01%,6288
+2018/1/2,24.57,24.58,24.46,24.47,18.185,-0.34%,6760
+2018/1/3,24.481,24.629,24.481,24.629,18.303,0.65%,3110
+2018/1/4,24.62,24.71,24.62,24.71,18.363,0.33%,828
+2018/1/5,24.6,24.6,24.54,24.59,18.274,-0.49%,5770
+2018/1/8,24.6,24.6,24.53,24.58,18.266,-0.04%,4182
+2018/1/9,24.63,24.76,24.6,24.74,18.385,0.65%,3292
+2018/1/10,24.765,24.79,24.765,24.78,18.415,0.16%,1334
+2018/1/11,24.9,25.01,24.9,24.947,18.539,0.67%,15215
+2018/1/12,24.93,24.97,24.87,24.951,18.542,0.02%,22922
+2018/1/16,24.875,24.91,24.864,24.875,18.486,-0.30%,1590
+2018/1/17,24.95,24.99,24.95,24.99,18.571,0.46%,1965
+2018/1/18,25.01,25.037,25.01,25.037,18.606,0.19%,748
+2018/1/19,25.03,25.03,25.005,25.005,18.582,-0.13%,400
+2018/1/22,25.01,25.01,24.97,25,18.579,-0.02%,3140
+2018/1/23,24.98,25.01,24.98,24.99,18.571,-0.04%,3097
+2018/1/24,25.027,25.08,25.02,25.06,18.623,0.28%,7191
+2018/1/25,25.18,25.18,25.115,25.13,18.675,0.28%,2624
+2018/1/26,25.07,25.19,25.04,25.09,18.645,-0.16%,48352
+2018/1/29,24.98,24.98,24.879,24.918,18.518,-0.69%,19223
+2018/1/30,24.74,24.77,24.71,24.76,18.4,-0.63%,89045
+2018/1/31,24.73,24.81,24.693,24.81,18.437,0.20%,7344
+2018/2/1,24.85,24.95,24.84,24.87,18.482,0.24%,46142
+2018/2/2,24.76,24.76,24.63,24.689,18.347,-0.73%,58168
+2018/2/5,24.67,24.73,24.544,24.61,18.289,-0.32%,79643
+2018/2/6,24.5,24.5,24.36,24.433,18.157,-0.72%,80871
+2018/2/7,24.34,24.41,24.085,24.12,17.925,-1.28%,21283
+2018/2/8,24.21,24.21,24.05,24.07,17.887,-0.21%,49902
+2018/2/9,24,24,23.75,23.78,17.672,-1.20%,14271
+2018/2/12,23.918,23.95,23.873,23.926,17.78,0.61%,3246
+2018/2/13,23.84,23.95,23.83,23.95,17.798,0.10%,42495
+2018/2/14,23.86,24.16,23.86,24.15,17.947,0.84%,77140
+2018/2/15,24.07,24.125,24.04,24.125,17.928,-0.10%,13564
+2018/2/16,24.15,24.24,24.14,24.22,17.999,0.39%,86646
+2018/2/20,24.35,24.35,24.26,24.26,18.029,0.17%,27225
+2018/2/21,24.36,24.36,24.358,24.358,18.102,0.40%,684
+2018/2/22,24.24,24.48,24.24,24.4,18.133,0.17%,4293
+2018/2/23,24.54,24.57,24.5,24.563,18.254,0.67%,5944
+2018/2/26,24.65,24.65,24.58,24.645,18.315,0.33%,2673
+2018/2/27,24.63,24.63,24.53,24.54,18.237,-0.43%,7919
+2018/2/28,24.435,24.435,24.345,24.37,18.11,-0.69%,4834
+2018/3/1,24.289,24.29,24.286,24.29,18.051,-0.33%,2463
+2018/3/2,24.24,24.315,24.21,24.261,18.029,-0.12%,3555
+2018/3/5,24.251,24.53,24.251,24.485,18.196,0.92%,7201
+2018/3/6,24.5,24.55,24.46,24.48,18.192,-0.02%,14384
+2018/3/7,24.35,24.388,24.35,24.355,18.099,-0.51%,2409
+2018/3/8,24.38,24.38,24.319,24.319,18.073,-0.15%,598
+2018/3/9,24.32,24.43,24.32,24.4,18.133,0.33%,4972
+2018/3/12,24.28,24.36,24.25,24.36,18.103,-0.16%,4460
+2018/3/13,24.43,24.46,24.3,24.39,18.125,0.12%,4048
+2018/3/14,24.45,24.46,24.36,24.38,18.118,-0.04%,2732
+2018/3/15,24.36,24.36,24.36,24.36,18.103,-0.08%,23360
+2018/3/16,24.26,24.33,24.17,24.286,18.048,-0.30%,2754
+2018/3/19,24.286,24.286,24.286,24.286,18.048,0.00%,1
+2018/3/20,24.05,24.14,24.05,24.14,17.94,-0.60%,15121
+2018/3/21,24.236,24.236,24.236,24.236,18.011,0.40%,1586
+2018/3/22,24.22,24.24,24.193,24.222,18,-0.06%,5374
+2018/3/23,24.24,24.3,24.14,24.3,18.058,0.32%,5129
+2018/3/26,24.22,24.27,24.21,24.22,17.999,-0.33%,13323
+2018/3/27,24.305,24.31,24.15,24.15,17.947,-0.29%,1576
+2018/3/28,24.199,24.199,24.114,24.114,17.92,-0.15%,3545
+2018/3/29,24.12,24.44,24.12,24.44,18.162,1.35%,24872
+2018/4/2,24.49,24.5,24.28,24.32,18.073,-0.49%,1559
+2018/4/3,24.36,24.43,24.36,24.42,18.148,0.41%,1354
+2018/4/4,23.99,24.169,23.99,24.07,17.887,-1.43%,5575
+2018/4/5,24.325,24.4,24.325,24.4,18.133,1.37%,8762
+2018/4/6,24.43,24.45,24.31,24.327,18.078,-0.30%,5834
+2018/4/9,24.608,24.66,24.55,24.55,18.244,0.92%,30600
+2018/4/10,24.77,24.77,24.77,24.77,18.408,0.90%,368
+2018/4/11,24.79,24.88,24.77,24.79,18.423,0.08%,1234
+2018/4/12,24.84,24.84,24.84,24.84,18.46,0.20%,100
+2018/4/13,24.75,24.76,24.72,24.74,18.385,-0.40%,7250
+2018/4/16,24.678,24.678,24.56,24.61,18.289,-0.53%,24798
+2018/4/17,24.57,24.604,24.553,24.604,18.284,-0.02%,2657
+2018/4/18,24.734,24.78,24.734,24.777,18.413,0.70%,1731
+2018/4/19,24.78,24.81,24.78,24.81,18.437,0.13%,2309
+2018/4/20,24.72,24.79,24.685,24.79,18.423,-0.08%,12580
+2018/4/23,24.75,24.8,24.698,24.8,18.43,0.04%,1899
+2018/4/24,24.78,24.801,24.75,24.75,18.393,-0.20%,1500
+2018/4/25,24.75,24.94,24.75,24.87,18.482,0.48%,7530
+2018/4/26,25.02,25.02,24.87,24.95,18.541,0.32%,21470
+2018/4/27,24.99,25.02,24.99,25.02,18.593,0.28%,334
+2018/4/30,25.1,25.17,25.1,25.11,18.66,0.36%,3581
+2018/5/1,25.08,25.17,25.08,25.131,18.676,0.08%,3614
+2018/5/2,25.11,25.134,25.06,25.1,18.653,-0.12%,6382
+2018/5/3,25.26,25.315,25.256,25.315,18.813,0.86%,1000
+2018/5/4,25.38,25.38,25.34,25.38,18.861,0.26%,3863
+2018/5/7,25.33,25.38,25.2,25.2,18.727,-0.71%,4778
+2018/5/8,25.35,25.35,25.155,25.16,18.698,-0.16%,2065
+2018/5/9,25.43,25.43,25.385,25.385,18.865,0.89%,1642
+2018/5/10,25.44,25.5,25.34,25.49,18.943,0.41%,6302
+2018/5/11,25.3,25.359,25.292,25.292,18.796,-0.78%,3021
+2018/5/14,25.35,25.35,25.35,25.35,18.839,0.23%,439
+2018/5/15,24.98,25.47,24.98,25.47,18.928,0.47%,4970
+2018/5/16,25.5,25.5,25.39,25.4,18.876,-0.27%,8246
+2018/5/17,25.5,25.5,25.5,25.5,18.95,0.39%,3972
+2018/5/18,25.63,25.7,25.63,25.65,19.062,0.59%,2165
+2018/5/21,25.83,25.87,25.79,25.87,19.225,0.86%,1381
+2018/5/22,26,26,25.94,25.95,19.285,0.31%,2175
+2018/5/23,25.94,26.1,25.9,26.1,19.396,0.58%,10913
+2018/5/24,26.1,26.1,25.93,25.945,19.281,-0.59%,4583
+2018/5/25,25.87,25.87,25.86,25.87,19.225,-0.29%,64300
+2018/5/29,25.95,25.97,25.85,25.85,19.21,-0.08%,14969
+2018/5/30,25.85,25.85,25.85,25.85,19.21,0.00%,505
+2018/5/31,25.85,25.85,25.85,25.85,19.21,0.00%,79
+2018/6/1,25.71,25.77,25.71,25.77,19.151,-0.31%,5851
+2018/6/4,25.47,25.47,25.35,25.42,18.891,-1.36%,14762
+2018/6/5,25.31,25.35,25.31,25.31,18.809,-0.43%,2147
+2018/6/6,25.425,25.46,25.325,25.325,18.82,0.06%,1017
+2018/6/7,25.465,25.5,25.44,25.45,18.913,0.49%,2412
+2018/6/8,25.51,25.51,25.395,25.395,18.872,-0.22%,492
+2018/6/11,25.279,25.279,25.226,25.226,18.747,-0.67%,1227
+2018/6/12,25.32,25.44,25.3,25.44,18.906,0.85%,2286
+2018/6/13,25.38,25.38,25.38,25.38,18.861,-0.24%,330
+2018/6/14,25.3,25.3,25.1,25.18,18.712,-0.79%,30733
+2018/6/15,24.95,24.95,24.778,24.778,18.414,-1.60%,11919
+2018/6/18,24.756,24.838,24.71,24.838,18.458,0.24%,17243
+2018/6/19,24.52,24.54,24.52,24.54,18.283,-1.20%,4431
+2018/6/20,24.56,24.56,24.56,24.56,18.298,0.08%,500
+2018/6/21,24.55,24.55,24.479,24.48,18.238,-0.33%,3954
+2018/6/22,24.67,24.72,24.585,24.71,18.41,0.94%,20780
+2018/6/25,24.56,24.64,24.515,24.62,18.343,-0.36%,1593
+2018/6/26,24.68,24.68,24.55,24.55,18.29,-0.28%,1187
+2018/6/27,24.79,24.85,24.788,24.79,18.469,0.98%,25349
+2018/6/28,24.815,24.815,24.752,24.752,18.441,-0.15%,542
+2018/6/29,25.01,25.01,24.96,24.98,18.611,0.92%,6728
+2018/7/2,24.71,24.73,24.71,24.73,18.425,-1.00%,6340
+2018/7/3,24.812,24.812,24.812,24.812,18.486,0.33%,2600
+2018/7/5,24.81,24.82,24.8,24.8,18.477,-0.05%,14442
+2018/7/6,24.87,24.95,24.87,24.94,18.581,0.56%,6036
+2018/7/9,25.03,25.03,24.995,25.02,18.641,0.32%,3032
+2018/7/10,25.04,25.06,25.04,25.047,18.661,0.11%,26839
+2018/7/11,24.948,24.948,24.601,24.632,18.352,-1.66%,2295
+2018/7/12,24.57,24.77,24.57,24.73,18.425,0.40%,2032
+2018/7/13,24.829,24.9,24.815,24.9,18.551,0.69%,6809
+2018/7/16,24.568,24.568,24.568,24.568,18.304,-1.33%,605
+2018/7/17,24.57,24.68,24.57,24.64,18.358,0.29%,13800
+2018/7/18,24.696,24.696,24.696,24.696,18.399,0.23%,100
+2018/7/19,24.56,24.73,24.56,24.67,18.38,-0.11%,20854
+2018/7/20,24.749,24.81,24.741,24.809,18.483,0.56%,8214
+2018/7/23,24.88,24.88,24.84,24.84,18.507,0.12%,8102
+2018/7/24,24.91,24.91,24.89,24.89,18.544,0.20%,11953
+2018/7/25,25,25.044,25,25.044,18.659,0.62%,302
+2018/7/26,25.12,25.15,25.1,25.15,18.738,0.42%,4861
+2018/7/27,25.14,25.15,25.056,25.056,18.667,-0.37%,13660
+2018/7/30,25.227,25.249,25.227,25.249,18.811,0.77%,801
+2018/7/31,25.2,25.2,25.115,25.115,18.711,-0.53%,2150
+2018/8/1,25,25,24.99,25,18.626,-0.46%,6203
+2018/8/2,25.03,25.14,25.03,25.11,18.708,0.44%,2448
+2018/8/3,25.1,25.1,25.002,25.01,18.633,-0.40%,3370
+2018/8/6,25.01,25.01,25.01,25.01,18.633,0.00%,146
+2018/8/7,25.27,25.3,25.25,25.25,18.812,0.96%,1157
+2018/8/8,25.1,25.1,24.97,25.06,18.67,-0.75%,4138
+2018/8/9,25.04,25.04,24.958,24.958,18.594,-0.41%,5207
+2018/8/10,25,25,25,25,18.626,0.17%,162
+2018/8/13,24.93,24.93,24.705,24.79,18.469,-0.84%,2358
+2018/8/14,24.84,24.84,24.84,24.84,18.507,0.20%,190
+2018/8/15,24.69,24.69,24.595,24.6,18.328,-0.97%,1122
+2018/8/16,24.6,24.6,24.6,24.6,18.328,0.00%,50
+2018/8/17,24.76,24.77,24.752,24.752,18.441,0.62%,1990
+2018/8/20,24.76,24.82,24.76,24.795,18.473,0.17%,5605
+2018/8/21,24.858,24.858,24.781,24.781,18.463,-0.06%,2167
+2018/8/22,24.93,25,24.93,24.95,18.589,0.68%,2741
+2018/8/23,24.863,24.895,24.863,24.895,18.548,-0.22%,600
+2018/8/24,24.96,24.96,24.94,24.94,18.581,0.18%,538
+2018/8/27,24.9,24.97,24.9,24.955,18.592,0.06%,798
+2018/8/28,25.04,25.04,24.99,24.99,18.618,0.14%,1493
+2018/8/29,25.08,25.13,25.08,25.105,18.704,0.46%,1170
+2018/8/30,25.09,25.11,25.09,25.11,18.708,0.02%,1788
+2018/8/31,25.12,25.14,25.09,25.09,18.693,-0.08%,22399
+2018/9/4,25.07,25.07,25.051,25.067,18.676,-0.09%,934
+2018/9/5,24.99,24.99,24.94,24.985,18.615,-0.33%,2147
+2018/9/6,24.93,24.93,24.792,24.792,18.471,-0.77%,275
+2018/9/7,24.878,24.9,24.878,24.9,18.551,0.44%,1438
+2018/9/10,24.9,24.9,24.9,24.9,18.551,0.00%,3
+2018/9/11,24.98,25.1,24.98,25.1,18.7,0.80%,4799
+2018/9/12,25.17,25.17,25.11,25.11,18.708,0.04%,274
+2018/9/13,24.98,24.98,24.904,24.904,18.554,-0.82%,933
+2018/9/14,24.929,24.929,24.903,24.903,18.553,0.00%,398
+2018/9/17,24.903,24.903,24.903,24.903,18.553,0.00%,0
+2018/9/18,24.903,24.903,24.903,24.903,18.553,0.00%,58
+2018/9/19,24.97,24.98,24.94,24.94,18.581,0.15%,726
+2018/9/20,25.02,25.02,25.02,25.02,18.641,0.32%,132
+2018/9/21,25.021,25.1,24.93,24.93,18.574,-0.36%,8385
+2018/9/24,24.93,24.93,24.93,24.93,18.574,0.00%,0
+2018/9/25,25.16,25.16,25.114,25.16,18.798,0.92%,2123
+2018/9/26,25.14,25.15,25.089,25.089,18.745,-0.28%,6656
+2018/9/27,25.122,25.18,25.121,25.18,18.813,0.36%,2073
+2018/9/28,25.13,25.16,25.13,25.16,18.798,-0.08%,569
+2018/10/1,25.286,25.45,25.286,25.45,19.015,1.15%,1482
+2018/10/2,25.476,25.476,25.455,25.455,19.019,0.02%,1154
+2018/10/3,25.54,25.54,25.54,25.54,19.082,0.33%,211
+2018/10/4,25.465,25.49,25.45,25.49,19.045,-0.20%,2228
+2018/10/5,25.484,25.492,25.48,25.492,19.046,0.01%,4057
+2018/10/8,25.41,25.439,25.41,25.42,18.993,-0.28%,10653
+2018/10/9,25.51,25.51,25.505,25.505,19.056,0.33%,3666
+2018/10/10,25.392,25.396,25.365,25.365,18.951,-0.55%,6227
+2018/10/11,25.08,25.09,25.08,25.09,18.746,-1.08%,1539
+2018/10/12,25.227,25.227,25.227,25.227,18.848,0.55%,377
+2018/10/15,25.14,25.22,25.14,25.22,18.843,-0.03%,2918
+2018/10/16,25.19,25.25,25.19,25.25,18.866,0.12%,13990
+2018/10/17,25.21,25.21,25.07,25.11,18.761,-0.55%,11315
+2018/10/18,25.05,25.056,25.015,25.056,18.721,-0.22%,4519
+2018/10/19,25.13,25.13,25.065,25.07,18.731,0.06%,3921
+2018/10/22,24.98,25.09,24.98,25.09,18.746,0.08%,1627
+2018/10/23,25.09,25.09,25.09,25.09,18.746,0.00%,0
+2018/10/24,24.8,24.823,24.77,24.823,18.547,-1.06%,1650
+2018/10/25,24.714,24.74,24.708,24.708,18.461,-0.46%,3857
+2018/10/26,24.77,24.77,24.76,24.76,18.499,0.21%,1980
+2018/10/29,24.721,24.74,24.72,24.72,18.47,-0.16%,540
+2018/10/30,24.616,24.636,24.616,24.636,18.407,-0.34%,1553
+2018/10/31,24.66,24.66,24.628,24.628,18.401,-0.03%,846
+2018/11/1,24.606,24.606,24.43,24.43,18.253,-0.80%,1045
+2018/11/2,24.43,24.48,24.43,24.435,18.257,0.02%,3935
+2018/11/5,24.6,24.6,24.51,24.51,18.313,0.31%,200
+2018/11/6,24.45,24.45,24.412,24.412,18.239,-0.40%,15696
+2018/11/7,24.48,24.495,24.439,24.495,18.301,0.34%,4713
+2018/11/8,24.43,24.43,24.35,24.377,18.213,-0.48%,6707
+2018/11/9,24.38,24.38,24.38,24.38,18.216,0.01%,1856
+2018/11/12,24.41,24.41,24.38,24.38,18.216,0.00%,4580
+2018/11/13,24.35,24.35,24.28,24.28,18.141,-0.41%,1090
+2018/11/14,24.286,24.313,24.286,24.29,18.148,0.04%,5552
+2018/11/15,24.236,24.236,24.236,24.236,18.108,-0.22%,960
+2018/11/16,24.25,24.254,24.25,24.25,18.118,0.06%,1666
+2018/11/19,24.35,24.38,24.35,24.38,18.216,0.54%,2230
+2018/11/20,24.308,24.308,24.3,24.3,18.156,-0.33%,360
+2018/11/21,24.33,24.33,24.3,24.3,18.156,0.00%,464
+2018/11/23,24.26,24.26,24.26,24.26,18.126,-0.16%,993
+2018/11/26,24.26,24.26,24.26,24.26,18.126,0.00%,103
+2018/11/27,24.25,24.28,24.25,24.27,18.133,0.04%,3131
+2018/11/28,24.319,24.35,24.319,24.35,18.193,0.33%,1554
+2018/11/29,24.39,24.39,24.32,24.37,18.208,0.08%,11098
+2018/11/30,24.32,24.331,24.3,24.33,18.178,-0.16%,10320
+2018/12/3,24.37,24.37,24.369,24.37,18.208,0.16%,1438
+2018/12/4,24.385,24.385,24.36,24.36,18.201,-0.04%,1479
+2018/12/6,24.39,24.39,24.33,24.33,18.178,-0.12%,8643
+2018/12/7,24.33,24.33,24.33,24.33,18.178,0.00%,0
+2018/12/10,24.37,24.39,24.36,24.36,18.201,0.12%,580
+2018/12/11,24.36,24.391,24.36,24.385,18.219,0.10%,1152
+2018/12/12,24.365,24.37,24.34,24.355,18.197,-0.12%,15697
+2018/12/13,24.345,24.378,24.31,24.34,18.186,-0.06%,192534
+2018/12/14,24.31,24.33,24.291,24.295,18.152,-0.18%,2615
+2018/12/17,24.289,24.305,24.275,24.295,18.152,0.00%,5565
+2018/12/18,24.29,24.3,24.28,24.3,18.156,0.02%,3509
+2018/12/19,24.39,24.39,24.265,24.265,18.13,-0.14%,2744
+2018/12/20,24.396,24.396,24.345,24.345,18.189,0.33%,639
+2018/12/21,24.36,24.36,24.34,24.35,18.193,0.02%,15771
+2018/12/24,24.465,24.465,24.409,24.42,18.245,0.29%,2183
+2018/12/26,24.39,24.393,24.39,24.393,18.225,-0.11%,150
+2018/12/27,24.08,24.1,24.053,24.053,18.295,-1.39%,6374
+2018/12/28,24.019,24.02,24,24.015,18.266,-0.16%,16883
+2018/12/31,23.96,23.99,23.96,23.98,18.239,-0.15%,13927
+2019/1/2,23.95,23.95,23.95,23.95,18.217,-0.13%,32
+2019/1/3,23.97,23.972,23.97,23.972,18.233,0.09%,271
+2019/1/4,23.94,24,23.94,23.98,18.239,0.03%,735
+2019/1/7,24.078,24.106,24.02,24.08,18.315,0.42%,26076
+2019/1/8,24.13,24.13,24.07,24.102,18.332,0.09%,8135
+2019/1/9,24.157,24.193,24.157,24.193,18.401,0.38%,1039
+2019/1/10,24.107,24.107,24.078,24.078,18.314,-0.48%,2377
+2019/1/11,24.13,24.14,24.105,24.105,18.334,0.11%,2825
+2019/1/14,24.16,24.19,24.11,24.141,18.362,0.15%,5340
+2019/1/15,24.13,24.165,24.13,24.165,18.38,0.10%,11877
+2019/1/16,24.165,24.165,24.165,24.165,18.38,0.00%,2
+2019/1/17,24.135,24.147,24.12,24.147,18.366,-0.07%,6815
+2019/1/18,24.06,24.079,24.06,24.06,18.3,-0.36%,453
+2019/1/22,24.03,24.07,24.03,24.061,18.301,0.00%,11385
+2019/1/23,24.02,24.062,24.02,24.061,18.301,0.00%,1393
+2019/1/24,23.98,24.06,23.98,24.029,18.277,-0.13%,7744
+2019/1/25,24.11,24.177,24.101,24.177,18.389,0.62%,1590
+2019/1/28,24.18,24.247,24.18,24.247,18.442,0.29%,542
+2019/1/29,24.29,24.3,24.25,24.29,18.475,0.18%,147716
+2019/1/30,24.264,24.381,24.264,24.381,18.544,0.37%,4769
+2019/1/31,24.399,24.399,24.399,24.399,18.558,0.07%,14
+2019/2/1,24.35,24.4,24.23,24.33,18.506,-0.28%,18949
+2019/2/4,24.28,24.305,24.28,24.301,18.483,-0.12%,1268
+2019/2/5,24.301,24.301,24.301,24.301,18.483,0.00%,45
+2019/2/6,24.297,24.297,24.258,24.258,18.451,-0.18%,500
+2019/2/7,24.264,24.264,24.264,24.264,18.455,0.02%,0
+2019/2/8,24.278,24.304,24.278,24.304,18.486,0.16%,1554
+2019/2/11,24.23,24.24,24.2,24.2,18.407,-0.43%,15589
+2019/2/12,24.24,24.25,24.21,24.234,18.433,0.14%,4902
+2019/2/13,24.22,24.25,24.155,24.155,18.372,-0.33%,18417
+2019/2/14,24.15,24.17,24.128,24.17,18.384,0.06%,12019
+2019/2/15,24.23,24.366,24.23,24.366,18.533,0.81%,1113
+2019/2/19,24.48,24.57,24.45,24.55,18.673,0.76%,3880
+2019/2/20,24.55,24.62,24.55,24.59,18.703,0.16%,3989
+2019/2/21,24.72,24.72,24.429,24.429,18.581,-0.65%,685
+2019/2/22,24.52,24.528,24.502,24.528,18.656,0.41%,1210
+2019/2/25,24.53,24.53,24.49,24.503,18.637,-0.10%,17602
+2019/2/26,24.46,24.478,24.425,24.478,18.618,-0.10%,62901
+2019/2/27,24.54,24.54,24.417,24.417,18.572,-0.25%,1831
+2019/2/28,24.75,24.75,24.334,24.334,18.509,-0.34%,5965
+2019/3/1,24.188,24.188,24.08,24.08,18.315,-1.04%,2023
+2019/3/4,24,24,23.97,23.999,18.254,-0.34%,452
+2019/3/5,24.02,24.045,24.01,24.045,18.289,0.19%,4224
+2019/3/6,24,24,23.976,23.985,18.243,-0.25%,10578
+2019/3/7,23.93,23.954,23.93,23.954,18.22,-0.13%,768
+2019/3/8,24.03,24.073,24.02,24.073,18.31,0.50%,569
+2019/3/11,24.04,24.069,24.02,24.069,18.307,-0.02%,587
+2019/3/12,24.18,24.181,24.14,24.163,18.379,0.39%,2000
+2019/3/13,24.2,24.226,24.2,24.226,18.426,0.26%,330
+2019/3/14,24.04,24.042,24.02,24.042,18.286,-0.76%,303
+2019/3/15,24.12,24.15,24.113,24.145,18.365,0.43%,42174
+2019/3/18,24.23,24.23,24.187,24.187,18.397,0.17%,718
+2019/3/19,24.16,24.2,24.16,24.18,18.435,-0.03%,34856
+2019/3/20,24.26,24.26,24.26,24.26,18.496,0.33%,85
+2019/3/21,24.212,24.212,24.11,24.171,18.429,-0.37%,5994
+2019/3/22,24.14,24.14,24.07,24.108,18.381,-0.26%,5185
+2019/3/25,24.11,24.2,24.11,24.16,18.42,0.22%,10944
+2019/3/26,24.121,24.15,24.121,24.133,18.4,-0.11%,13518
+2019/3/27,24.07,24.07,24.043,24.069,18.351,-0.27%,14218
+2019/3/28,23.93,23.94,23.91,23.932,18.246,-0.57%,7116
+2019/3/29,24.02,24.02,23.98,24.005,18.302,0.31%,5214
+2019/4/1,23.99,23.99,23.97,23.98,18.283,-0.10%,3398
+2019/4/2,23.972,24.007,23.972,24.007,18.304,0.11%,846
+2019/4/3,23.995,24.021,23.995,24.021,18.314,0.06%,717
+2019/4/4,24.06,24.06,24.01,24.01,18.306,-0.05%,208
+2019/4/5,24.024,24.024,24.024,24.024,18.317,0.06%,97
+2019/4/8,24.1,24.12,24.08,24.12,18.39,0.40%,3852
+2019/4/9,24.16,24.18,24.13,24.16,18.42,0.17%,29873
+2019/4/10,24.23,24.237,24.23,24.237,18.479,0.32%,1348
+2019/4/11,24.21,24.21,24.044,24.044,18.332,-0.80%,7139
+2019/4/12,24.14,24.14,24.087,24.104,18.378,0.25%,5206
+2019/4/15,24.02,24.09,24.02,24.07,18.352,-0.14%,4358
+2019/4/16,23.97,24.03,23.97,24.015,18.31,-0.23%,13072
+2019/4/17,24.07,24.07,24,24.023,18.316,0.03%,3924
+2019/4/18,24.02,24.06,24.02,24.051,18.337,0.12%,1289
+2019/4/22,24.16,24.19,24.127,24.133,18.4,0.34%,1770
+2019/4/23,24.08,24.12,24.08,24.12,18.39,-0.05%,3771
+2019/4/24,24.14,24.164,24.133,24.134,18.4,0.06%,2642
+2019/4/25,24.21,24.21,24.073,24.073,18.354,-0.25%,1129
+2019/4/26,23.977,23.99,23.92,23.964,18.271,-0.45%,5637
+2019/4/29,23.934,23.934,23.91,23.932,18.246,-0.13%,662
+2019/4/30,23.99,24.04,23.99,24.016,18.31,0.35%,2155
+2019/5/1,23.95,23.95,23.8,23.818,18.159,-0.82%,3456
+2019/5/2,23.6,23.645,23.6,23.645,18.028,-0.73%,2325
+2019/5/3,23.79,23.79,23.756,23.756,18.112,0.47%,1047
+2019/5/6,23.76,23.831,23.74,23.831,18.169,0.32%,1007
+2019/5/7,23.61,23.612,23.6,23.612,18.002,-0.92%,2294
+2019/5/8,23.63,23.637,23.63,23.637,18.021,0.11%,100
+2019/5/9,23.59,23.631,23.58,23.631,18.017,-0.03%,879
+2019/5/10,23.685,23.695,23.68,23.688,18.06,0.24%,866
+2019/5/13,23.606,23.606,23.606,23.606,17.998,-0.35%,64
+2019/5/14,23.698,23.698,23.698,23.698,18.068,0.39%,100
+2019/5/15,23.7,23.827,23.7,23.827,18.166,0.54%,1080
+2019/5/16,23.87,23.87,23.83,23.852,18.185,0.10%,2073
+2019/5/17,23.77,23.77,23.732,23.732,18.094,-0.50%,5461
+2019/5/20,23.784,23.784,23.718,23.718,18.083,-0.06%,100
+2019/5/21,23.67,23.705,23.67,23.705,18.073,-0.05%,6702
+2019/5/22,23.507,23.507,23.507,23.507,17.922,-0.84%,1
+2019/5/23,23.269,23.269,23.269,23.269,17.741,-1.01%,90
+2019/5/24,23.3,23.376,23.3,23.376,17.822,0.46%,431
+2019/5/28,23.387,23.387,23.387,23.387,17.831,0.05%,178
+2019/5/29,23.307,23.315,23.307,23.315,17.776,-0.31%,192
+2019/5/30,23.28,23.28,23.19,23.198,17.687,-0.50%,14341
+2019/5/31,23.08,23.08,22.897,22.897,17.457,-1.30%,8647
+2019/6/3,23,23.01,22.898,22.898,17.458,0.00%,4140
+2019/6/4,22.9,22.998,22.9,22.998,17.534,0.44%,2056
+2019/6/5,22.95,22.95,22.71,22.775,17.364,-0.97%,5752
+2019/6/6,22.835,22.938,22.835,22.938,17.489,0.72%,5160
+2019/6/7,22.94,22.95,22.94,22.95,17.498,0.05%,524
+2019/6/10,22.87,22.87,22.84,22.843,17.416,-0.47%,28867
+2019/6/11,22.834,22.95,22.83,22.949,17.497,0.46%,12463
+2019/6/12,22.96,22.96,22.902,22.902,17.461,-0.20%,6745
+2019/6/13,23.03,23.06,23.02,23.033,17.561,0.57%,14065
+2019/6/14,23.12,23.14,23.095,23.095,17.608,0.27%,16467
+2019/6/17,23.11,23.11,23.104,23.104,17.615,0.04%,301
+2019/6/18,23.09,23.115,23.09,23.115,17.623,0.05%,112
+2019/6/19,23.08,23.129,23.05,23.126,17.632,0.05%,4031
+2019/6/20,23.309,23.391,23.309,23.391,17.834,1.15%,1296
+2019/6/21,23.48,23.48,23.411,23.436,17.868,0.19%,7980
+2019/6/24,23.516,23.58,23.516,23.579,17.977,0.61%,1285
+2019/6/25,23.58,23.58,23.5,23.533,17.998,-0.20%,589
+2019/6/26,23.5,23.55,23.5,23.53,17.996,-0.01%,1356
+2019/6/27,23.49,23.51,23.49,23.51,17.981,-0.08%,4506
+2019/6/28,23.51,23.53,23.385,23.395,17.893,-0.49%,1549
+2019/7/1,23.25,23.25,23.225,23.225,17.763,-0.73%,1231
+2019/7/2,23.22,23.316,23.22,23.316,17.832,0.39%,896
+2019/7/3,23.36,23.424,23.36,23.424,17.915,0.46%,694
+2019/7/5,23.33,23.381,23.33,23.381,17.882,-0.18%,826
+2019/7/8,23.37,23.37,23.314,23.314,17.831,-0.29%,6093
+2019/7/9,23.26,23.314,23.26,23.307,17.825,-0.03%,2445
+2019/7/10,23.403,23.465,23.403,23.465,17.946,0.68%,3310
+2019/7/11,23.43,23.501,23.43,23.492,17.967,0.12%,1539
+2019/7/12,23.54,23.575,23.51,23.575,18.03,0.35%,3416
+2019/7/15,23.494,23.494,23.472,23.472,17.952,-0.44%,301
+2019/7/16,23.41,23.41,23.365,23.365,17.87,-0.46%,24501
+2019/7/17,23.437,23.457,23.425,23.43,17.919,0.28%,2851
+2019/7/18,23.35,23.458,23.35,23.458,17.941,0.12%,1998
+2019/7/19,23.4,23.424,23.39,23.424,17.915,-0.14%,591
+2019/7/22,23.387,23.387,23.387,23.387,17.887,-0.16%,2
+2019/7/23,23.39,23.395,23.39,23.395,17.893,0.03%,200
+2019/7/24,23.43,23.444,23.43,23.444,17.93,0.21%,505
+2019/7/25,23.43,23.47,23.42,23.42,17.912,-0.10%,956
+2019/7/26,23.38,23.391,23.38,23.391,17.89,-0.12%,308
+2019/7/29,23.44,23.466,23.44,23.466,17.947,0.32%,101
+2019/7/30,23.45,23.497,23.45,23.497,17.971,0.13%,569
+2019/7/31,23.45,23.45,23.31,23.31,17.828,-0.80%,6199
+2019/8/1,23.19,23.279,23.19,23.279,17.804,-0.13%,401
+2019/8/2,23.31,23.314,23.31,23.314,17.831,0.15%,1746
+2019/8/5,23.32,23.38,23.32,23.372,17.875,0.25%,539
+2019/8/6,23.34,23.345,23.34,23.345,17.854,-0.12%,303
+2019/8/7,23.45,23.555,23.45,23.515,17.984,0.73%,4642
+2019/8/8,23.5,23.565,23.49,23.565,18.023,0.21%,803
+2019/8/9,23.61,23.63,23.57,23.57,18.027,0.02%,4826
+2019/8/12,23.57,23.57,23.375,23.44,17.927,-0.55%,1265
+2019/8/13,23.34,23.444,23.34,23.408,17.903,-0.14%,613
+2019/8/14,23.45,23.47,23.42,23.435,17.923,0.12%,5746
+2019/8/15,23.41,23.44,23.38,23.419,17.911,-0.07%,1525
+2019/8/16,23.4,23.411,23.35,23.401,17.897,-0.08%,2440
+2019/8/19,23.36,23.36,23.3,23.3,17.82,-0.43%,600
+2019/8/20,23.32,23.38,23.32,23.355,17.862,0.24%,1937
+2019/8/21,23.35,23.39,23.34,23.365,17.87,0.04%,1311
+2019/8/22,23.354,23.354,23.34,23.34,17.851,-0.11%,289
+2019/8/23,23.39,23.461,23.39,23.461,17.943,0.52%,2215
+2019/8/26,23.46,23.477,23.45,23.477,17.955,0.07%,402
+2019/8/27,23.54,23.628,23.54,23.585,18.038,0.46%,13477
+2019/8/28,23.62,23.678,23.62,23.678,18.109,0.39%,499
+2019/8/29,23.68,23.69,23.61,23.629,18.072,-0.21%,16257
+2019/8/30,23.55,23.58,23.541,23.541,18.004,-0.37%,7787
+2019/9/3,23.57,23.63,23.57,23.617,18.063,0.32%,2271
+2019/9/4,23.92,23.92,23.67,23.784,18.19,0.71%,6057
+2019/9/5,23.7,23.84,23.55,23.571,18.027,-0.90%,3302
+2019/9/6,23.57,23.57,23.425,23.425,17.916,-0.62%,4600
+2019/9/9,23.44,23.452,23.43,23.435,17.923,0.04%,1279
+2019/9/10,23.45,23.46,23.424,23.437,17.925,0.01%,3300
+2019/9/11,23.44,23.44,23.44,23.44,17.927,0.01%,495
+2019/9/12,23.525,23.58,23.476,23.503,17.975,0.27%,2491
+2019/9/13,23.43,23.46,23.352,23.352,17.86,-0.64%,2600
+2019/9/16,23.435,23.51,23.43,23.475,17.954,0.53%,1300
+2019/9/17,23.46,23.488,23.444,23.488,17.964,0.06%,502
+2019/9/18,23.47,23.52,23.42,23.42,17.912,-0.29%,1617
+2019/9/19,23.484,23.484,23.44,23.443,17.929,0.10%,1075
+2019/9/20,23.44,23.507,23.44,23.507,17.978,0.27%,401
+2019/9/23,23.78,23.78,23.592,23.592,18.043,0.36%,678
+2019/9/24,23.49,23.548,23.49,23.548,18.062,-0.19%,16290
+2019/9/25,23.51,23.51,23.38,23.382,17.935,-0.70%,14253
+2019/9/26,23.38,23.401,23.38,23.401,17.949,0.08%,2368
+2019/9/27,23.35,23.397,23.34,23.344,17.906,-0.24%,7740
+2019/9/30,23.27,23.27,23.257,23.257,17.839,-0.37%,411
+2019/10/1,23.13,23.31,23.13,23.308,17.878,0.22%,3540
+2019/10/2,23.334,23.4,23.334,23.363,17.92,0.24%,94307
+2019/10/3,23.41,23.41,23.39,23.396,17.946,0.14%,610
+2019/10/4,23.42,23.42,23.397,23.402,17.95,0.03%,2095
+2019/10/7,23.35,23.35,23.35,23.35,17.91,-0.22%,157
+2019/10/8,23.42,23.44,23.4,23.44,17.979,0.39%,5874
+2019/10/9,23.45,23.45,23.44,23.447,17.985,0.03%,2737
+2019/10/10,23.41,23.41,23.362,23.362,17.919,-0.36%,301
+2019/10/11,23.36,23.39,23.36,23.39,17.941,0.12%,670
+2019/10/14,23.399,23.439,23.399,23.419,17.963,0.12%,753
+2019/10/15,23.38,23.38,23.35,23.35,17.91,-0.29%,5039
+2019/10/16,23.34,23.42,23.34,23.402,17.95,0.22%,771
+2019/10/17,23.45,23.463,23.45,23.463,17.997,0.26%,101
+2019/10/18,23.45,23.498,23.45,23.498,18.024,0.15%,2892
+2019/10/21,23.432,23.432,23.432,23.432,17.973,-0.28%,6
+2019/10/22,23.421,23.423,23.421,23.423,17.966,-0.04%,460
+2019/10/23,23.46,23.46,23.448,23.448,17.985,0.11%,907
+2019/10/24,23.5,23.5,23.493,23.493,18.02,0.19%,100
+2019/10/25,23.51,23.536,23.51,23.536,18.053,0.18%,1381
+2019/10/28,23.55,23.55,23.45,23.45,17.987,-0.37%,858
+2019/10/29,23.461,23.461,23.435,23.435,17.975,-0.06%,215
+2019/10/30,23.46,23.46,23.45,23.46,17.995,0.11%,242
+2019/10/31,23.13,23.522,23.13,23.522,18.042,0.26%,14580
+2019/11/1,23.49,23.565,23.49,23.565,18.075,0.18%,1136
+2019/11/4,23.578,23.578,23.51,23.519,18.04,-0.20%,1200
+2019/11/5,23.44,23.44,23.42,23.425,17.968,-0.40%,700
+2019/11/6,23.485,23.485,23.45,23.46,17.995,0.15%,2522
+2019/11/7,23.31,23.33,23.31,23.327,17.893,-0.57%,4054
+2019/11/8,23.27,23.29,23.236,23.236,17.823,-0.39%,4034
+2019/11/11,23.224,23.224,23.224,23.224,17.814,-0.05%,9
+2019/11/12,23.24,23.26,23.235,23.245,17.83,0.09%,2648
+2019/11/13,23.24,23.25,23.24,23.25,17.834,0.02%,300
+2019/11/14,23.28,23.285,23.28,23.285,17.86,0.15%,311
+2019/11/15,23.25,23.25,23.25,23.25,17.834,-0.15%,31
+2019/11/18,23.301,23.301,23.3,23.3,17.872,0.22%,240
+2019/11/19,23.354,23.354,23.34,23.34,17.903,0.17%,141
+2019/11/20,23.34,23.34,23.335,23.335,17.899,-0.02%,981
+2019/11/21,23.32,23.34,23.285,23.285,17.86,-0.21%,1308
+2019/11/22,23.28,23.303,23.27,23.285,17.86,0.00%,1943
+2019/11/25,23.33,23.33,23.293,23.297,17.87,0.05%,2024
+2019/11/26,23.319,23.35,23.315,23.335,17.899,0.16%,1238
+2019/11/27,23.3,23.3,23.285,23.285,17.86,-0.21%,152
+2019/11/29,23.39,23.39,23.34,23.34,17.903,0.24%,6645
+2019/12/2,23.36,23.36,23.347,23.35,17.91,0.04%,2223
+2019/12/3,23.46,23.46,23.365,23.365,17.922,0.06%,989
+2019/12/4,23.346,23.346,23.325,23.325,17.891,-0.17%,100
+2019/12/5,23.34,23.34,23.33,23.33,17.895,0.02%,581
+2019/12/6,23.27,23.27,23.24,23.24,17.826,-0.39%,101
+2019/12/9,23.27,23.27,23.234,23.245,17.83,0.02%,1484
+2019/12/10,23.275,23.28,23.262,23.265,17.845,0.09%,2755
+2019/12/11,23.31,23.33,23.29,23.295,17.868,0.13%,19940
+2019/12/12,23.35,23.372,23.35,23.372,17.927,0.33%,265
+2019/12/13,23.362,23.362,23.362,23.362,17.919,-0.04%,280
+2019/12/16,23.38,23.51,23.38,23.415,17.96,0.23%,575256
+2019/12/17,23.499,23.499,23.395,23.395,17.945,-0.09%,535
+2019/12/18,23.445,23.445,23.42,23.435,17.975,0.17%,1734
+2019/12/19,23.518,23.518,23.516,23.516,18.038,0.35%,192
+2019/12/20,23.54,23.58,23.48,23.508,18.031,-0.03%,7266
+2019/12/23,23.5,23.54,23.5,23.515,18.081,0.03%,954
+2019/12/24,23.608,23.608,23.597,23.597,18.144,0.35%,444
+2019/12/26,23.72,23.837,23.649,23.719,18.238,0.52%,1781
+2019/12/27,23.76,23.76,23.736,23.736,18.251,0.07%,523
+2019/12/30,23.75,23.77,23.75,23.77,18.277,0.14%,139
+2019/12/31,23.702,23.702,23.678,23.678,18.207,-0.39%,251
+2020/1/2,23.68,23.694,23.68,23.694,18.219,0.07%,284
+2020/1/3,23.8,23.81,23.745,23.745,18.258,0.22%,3586
+2020/1/6,23.902,23.902,23.891,23.891,18.37,0.61%,945
+2020/1/7,23.83,23.875,23.802,23.875,18.358,-0.07%,6715
+2020/1/8,23.81,23.81,23.645,23.645,18.181,-0.96%,1033
+2020/1/9,23.55,23.622,23.55,23.622,18.164,-0.10%,1461
+2020/1/10,23.749,23.749,23.749,23.749,18.261,0.54%,51
+2020/1/13,23.699,23.75,23.699,23.705,18.227,-0.19%,4635
+2020/1/14,23.77,23.78,23.77,23.78,18.285,0.32%,792
+2020/1/15,23.676,23.765,23.676,23.728,18.245,-0.22%,742
+2020/1/16,23.63,23.699,23.62,23.66,18.193,-0.29%,7273
+2020/1/17,23.681,23.76,23.681,23.743,18.257,0.35%,12815
+2020/1/21,23.66,23.74,23.58,23.58,18.131,-0.69%,112272
+2020/1/22,23.57,23.57,23.475,23.475,18.051,-0.45%,332878
+2020/1/23,23.3,23.38,23.3,23.334,17.942,-0.60%,14343
+2020/1/24,23.18,23.18,23.06,23.123,17.78,-0.90%,65925
+2020/1/27,22.887,22.94,22.82,22.938,17.638,-0.80%,3428
+2020/1/28,22.935,22.94,22.905,22.94,17.639,0.01%,1913
+2020/1/29,22.912,22.912,22.88,22.88,17.593,-0.26%,57182
+2020/1/30,22.798,22.824,22.798,22.824,17.55,-0.24%,132
+2020/1/31,22.695,22.71,22.6,22.675,17.435,-0.65%,85748
+2020/2/3,22.653,22.653,22.53,22.55,17.339,-0.55%,1301
+2020/2/4,22.55,22.57,22.52,22.52,17.316,-0.13%,17443
+2020/2/5,22.57,22.62,22.57,22.62,17.393,0.44%,1402
+2020/2/6,22.64,22.686,22.59,22.65,17.416,0.13%,13930
+2020/2/7,22.707,22.81,22.7,22.765,17.505,0.51%,8274
+2020/2/10,22.72,22.77,22.665,22.665,17.428,-0.44%,661
+2020/2/11,22.725,22.725,22.725,22.725,17.474,0.26%,151
+2020/2/12,22.79,22.8,22.717,22.735,17.482,0.04%,6753
+2020/2/13,22.75,22.75,22.75,22.75,17.493,0.07%,42
+2020/2/14,22.76,22.76,22.76,22.76,17.501,0.04%,103
+2020/2/18,22.94,22.98,22.925,22.98,17.67,0.97%,8558
+2020/2/19,22.96,23.04,22.96,23.04,17.716,0.26%,1151
+2020/2/20,23.1,23.1,23.017,23.04,17.716,0.00%,700
+2020/2/21,23.086,23.086,23.086,23.086,17.751,0.20%,0
+2020/2/24,23.07,23.07,23.05,23.05,17.724,-0.16%,2232
+2020/2/25,22.854,22.882,22.82,22.82,17.547,-1.00%,1076
+2020/2/26,22.739,22.74,22.679,22.703,17.457,-0.51%,7150
+2020/2/27,22.6,22.6,22.441,22.441,17.255,-1.15%,426
+2020/2/28,22.113,22.122,22.03,22.081,16.979,-1.60%,11756
+2020/3/2,22.09,22.09,22.085,22.085,16.982,0.02%,2468
+2020/3/3,22.33,22.33,22.23,22.23,17.093,0.66%,8254
+2020/3/4,22.25,22.26,22.153,22.153,17.034,-0.35%,3275
+2020/3/5,22.27,22.27,22.234,22.234,17.096,0.37%,6727
+2020/3/6,22.102,22.178,22.102,22.178,17.053,-0.25%,576
+2020/3/9,21.8,22.04,21.8,22.04,16.947,-0.62%,458
+2020/3/10,22.088,22.15,22.06,22.06,16.963,0.09%,395
+2020/3/11,22.06,22.06,21.89,21.925,16.859,-0.61%,7024
+2020/3/12,21.78,21.865,21.58,21.712,16.695,-0.97%,5882
+2020/3/13,21.72,21.72,21.43,21.548,16.569,-0.76%,10970
+2020/3/16,21.23,21.415,21.23,21.276,16.36,-1.26%,72789
+2020/3/17,21.27,21.4,21.27,21.343,16.411,0.31%,11742
+2020/3/18,21.34,21.38,21.18,21.215,16.313,-0.60%,64620
+2020/3/19,21.32,21.45,21.32,21.365,16.428,0.71%,7982
+2020/3/20,21.82,21.82,21.064,21.2,16.301,-0.77%,13012
+2020/3/23,21.2,21.43,21.2,21.397,16.453,0.93%,68600
+2020/3/24,21.42,21.83,21.42,21.83,16.811,2.02%,10944
+2020/3/25,21.66,21.67,21.4,21.66,16.68,-0.78%,1996
+2020/3/26,21.72,22.1,21.545,21.74,16.741,0.37%,4661
+2020/3/27,21.311,21.455,21.311,21.44,16.51,-1.38%,4314
+2020/3/30,21.261,21.261,21.1,21.19,16.318,-1.17%,3114
+2020/3/31,21.19,21.19,21.19,21.19,16.318,0.00%,11
+2020/4/1,21.35,21.41,21.33,21.33,16.426,0.66%,49167
+2020/4/2,21.35,21.46,21.35,21.46,16.526,0.61%,1638
+2020/4/3,21.38,21.38,21.33,21.375,16.46,-0.40%,2712
+2020/4/6,21.448,21.55,21.36,21.445,16.514,0.33%,3781
+2020/4/7,21.292,21.41,21.292,21.41,16.487,-0.16%,685
+2020/4/8,21.38,21.44,21.337,21.355,16.445,-0.26%,1671
+2020/4/9,21.392,21.48,21.34,21.34,16.433,-0.07%,2741
+2020/4/13,21.55,21.55,21.46,21.48,16.541,0.66%,1760
+2020/4/14,22.46,22.46,21.51,21.55,16.595,0.33%,1743
+2020/4/15,21.52,21.52,21.25,21.33,16.426,-1.02%,12535
+2020/4/16,21.31,21.39,21.271,21.32,16.418,-0.05%,5587
+2020/4/17,21.9,21.9,21.22,21.365,16.452,0.21%,7673
+2020/4/20,21.251,21.3,21.24,21.285,16.391,-0.37%,1099
+2020/4/21,21.196,21.319,21.196,21.27,16.379,-0.07%,1223
+2020/4/22,21.32,21.32,21.26,21.295,16.399,0.12%,1293
+2020/4/23,21.53,21.58,21.305,21.425,16.499,0.61%,8858
+2020/4/24,21.53,21.53,21.34,21.405,16.483,-0.09%,1499
+2020/4/27,21.37,21.59,21.37,21.425,16.499,0.09%,5119
+2020/4/28,21.4,21.422,21.4,21.42,16.495,-0.02%,780
+2020/4/29,21.5,21.52,21.285,21.45,16.518,0.14%,3476
+2020/4/30,21.5,21.5,21.3,21.35,16.441,-0.47%,1801
+2020/5/1,22.8,22.8,21.388,21.41,16.487,0.28%,3521
+2020/5/4,21.67,21.67,21.31,21.44,16.51,0.14%,2531
+2020/5/5,21.49,21.57,21.4,21.51,16.564,0.33%,15987
+2020/5/6,21.46,21.56,21.46,21.51,16.564,0.00%,16556
+2020/5/7,21.42,21.545,21.42,21.51,16.564,0.00%,3804
+2020/5/8,21.51,21.52,21.51,21.52,16.572,0.05%,934
+2020/5/11,21.5,21.64,21.33,21.34,16.433,-0.84%,3634
+2020/5/12,21.47,21.47,21.361,21.386,16.469,0.22%,855
+2020/5/13,21.39,21.41,21.38,21.38,16.464,-0.03%,276
+2020/5/14,21.38,21.38,21.342,21.342,16.435,-0.18%,1164
+2020/5/15,21.501,21.53,21.4,21.49,16.549,0.69%,1543
+2020/5/18,21.96,21.96,21.384,21.39,16.472,-0.47%,390
+2020/5/19,21.409,21.409,21.409,21.409,16.486,0.09%,57
+2020/5/20,21.46,21.46,21.37,21.41,16.487,0.00%,2063
+2020/5/21,21.41,21.67,21.34,21.455,16.522,0.21%,3231
+2020/5/22,21.38,21.45,21.38,21.4,16.479,-0.26%,667
+2020/5/26,21.34,21.411,21.34,21.411,16.488,0.05%,189
+2020/5/27,21.45,21.61,21.45,21.461,16.526,0.23%,961
+2020/5/28,21.42,21.42,21.4,21.418,16.493,-0.20%,805
+2020/5/29,21.42,21.424,21.37,21.424,16.498,0.03%,913
+2020/6/1,21.37,21.468,21.37,21.468,16.532,0.21%,1328
+2020/6/2,21.41,21.5,21.39,21.425,16.499,-0.20%,2165
+2020/6/3,21.41,21.41,21.395,21.395,16.476,-0.14%,929
+2020/6/4,21.41,21.64,21.41,21.6,16.633,0.96%,13714
+2020/6/5,21.41,21.58,21.35,21.396,16.476,-0.94%,3848
+2020/6/8,21.58,21.58,21.355,21.39,16.472,-0.03%,1769
+2020/6/9,21.392,21.392,21.392,21.392,16.473,0.01%,489
+2020/6/10,21.49,21.49,21.41,21.418,16.493,0.12%,6712
+2020/6/11,21.33,21.67,21.33,21.415,16.491,-0.01%,3310
+2020/6/12,21.5,21.5,21.436,21.436,16.507,0.10%,607
+2020/6/15,21.42,21.42,21.36,21.4,16.479,-0.17%,1323
+2020/6/16,21.43,21.43,21.42,21.42,16.495,0.09%,408
+2020/6/17,21.38,21.38,21.252,21.295,16.399,-0.58%,23507
+2020/6/18,21.325,21.325,21.325,21.325,16.422,0.14%,183
+2020/6/19,21.41,21.43,21.32,21.395,16.476,0.33%,4601
+2020/6/22,21.412,21.428,21.385,21.385,16.468,-0.05%,1128
+2020/6/23,21.41,21.41,21.39,21.39,16.472,0.02%,218
+2020/6/24,21.43,21.43,21.405,21.415,16.491,0.12%,1009
+2020/6/25,21.51,21.51,21.427,21.455,16.522,0.19%,2763
+2020/6/26,21.47,21.47,21.4,21.44,16.51,-0.07%,508
+2020/6/29,21.415,21.425,21.4,21.425,16.499,-0.07%,2448
+2020/6/30,21.41,21.48,21.4,21.435,16.506,0.05%,12259
+2020/7/1,21.38,21.405,21.38,21.405,16.483,-0.14%,1164
+2020/7/2,21.422,21.49,21.403,21.445,16.514,0.19%,9279
+2020/7/6,21.49,21.55,21.45,21.478,16.539,0.15%,7153
+2020/7/7,21.54,21.54,21.475,21.475,16.537,-0.01%,10995
+2020/7/8,21.5,21.5,21.485,21.485,16.545,0.05%,1950
+2020/7/9,21.481,21.6,21.481,21.53,16.58,0.21%,11376
+2020/7/10,21.65,21.65,21.54,21.61,16.641,0.37%,1398
+2020/7/13,21.67,21.76,21.67,21.7,16.71,0.42%,5519
+2020/7/14,21.68,21.68,21.665,21.671,16.688,-0.13%,1970
+2020/7/15,21.67,21.7,21.64,21.675,16.691,0.02%,8625
+2020/7/16,21.71,21.71,21.62,21.655,16.676,-0.09%,5834
+2020/7/17,21.65,21.69,21.648,21.68,16.695,0.12%,4678
+2020/7/20,21.67,21.763,21.67,21.763,16.759,0.38%,11805
+2020/7/21,21.89,21.97,21.84,21.935,16.891,0.79%,12905
+2020/7/22,21.95,22.092,21.95,22.092,17.013,0.72%,2931
+2020/7/23,22.11,22.149,22.017,22.025,16.961,-0.30%,11471
+2020/7/24,22.13,22.14,22.047,22.06,16.987,0.16%,6490
+2020/7/27,22.15,22.3,22.15,22.24,17.126,0.82%,3698
+2020/7/28,22.269,22.34,22.26,22.32,17.188,0.36%,4882
+2020/7/29,22.35,22.36,22.245,22.25,17.134,-0.31%,2781
+2020/7/30,22.14,22.2,22.089,22.193,17.09,-0.26%,11560
+2020/7/31,22.24,22.309,22.18,22.292,17.166,0.45%,7918
+2020/8/3,22.25,22.33,22.24,22.291,17.165,0.00%,5069
+2020/8/4,22.29,22.49,22.29,22.48,17.311,0.85%,5971
+2020/8/5,22.67,22.71,22.575,22.575,17.384,0.42%,3576
+2020/8/6,22.84,22.84,22.705,22.79,17.55,0.95%,14223
+2020/8/7,22.49,22.609,22.484,22.579,17.388,-0.93%,5147
+2020/8/10,22.72,22.77,22.685,22.694,17.475,0.51%,3910
+2020/8/11,22.477,22.544,22.22,22.243,17.128,-1.99%,7972
+2020/8/12,22.47,22.47,22.3,22.3,17.172,0.26%,6336
+2020/8/13,22.47,22.53,22.416,22.504,17.33,0.91%,5993
+2020/8/14,22.52,22.539,22.37,22.445,17.284,-0.26%,2567
+2020/8/17,22.59,22.69,22.55,22.64,17.434,0.87%,11794
+2020/8/18,22.71,22.8,22.71,22.751,17.52,0.49%,2333
+2020/8/19,22.85,22.89,22.657,22.657,17.447,-0.41%,8830
+2020/8/20,22.566,22.735,22.566,22.735,17.507,0.34%,730
+2020/8/21,22.58,22.62,22.45,22.53,17.35,-0.90%,10613
+2020/8/24,22.64,22.69,22.587,22.625,17.423,0.42%,4895
+2020/8/25,22.73,22.77,22.72,22.75,17.519,0.55%,4096
+2020/8/26,22.81,22.86,22.79,22.81,17.565,0.26%,7047
+2020/8/27,22.96,22.96,22.73,22.875,17.615,0.28%,3917
+2020/8/28,22.83,23,22.83,22.955,17.677,0.35%,9461
+2020/8/31,23.079,23.079,23.034,23.035,17.738,0.35%,3062
+2020/9/1,23.08,23.149,23.018,23.021,17.727,-0.06%,5790
+2020/9/2,22.975,23,22.903,22.993,17.706,-0.12%,4820
+2020/9/3,22.778,22.88,22.655,22.808,17.564,-0.80%,3518
+2020/9/4,22.8,22.975,22.75,22.95,17.673,0.62%,9965
+2020/9/8,22.351,22.62,22.351,22.585,17.392,-1.59%,48125
+2020/9/9,22.6,22.72,22.6,22.705,17.484,0.53%,20549
+2020/9/10,22.77,22.77,22.528,22.56,17.373,-0.64%,14286
+2020/9/11,22.739,22.78,22.665,22.72,17.496,0.71%,6403
+2020/9/14,22.85,22.91,22.82,22.865,17.608,0.64%,9690
+2020/9/15,22.73,22.93,22.73,22.871,17.612,0.03%,11892
+2020/9/16,23.11,23.22,23.025,23.105,17.792,1.02%,11772
+2020/9/17,23.06,23.26,23.043,23.24,17.896,0.58%,2358
+2020/9/18,23.212,23.4,23.212,23.389,18.011,0.64%,10198
+2020/9/21,23.35,23.35,22.87,22.935,17.661,-1.94%,5108
+2020/9/22,23.15,23.15,22.968,22.968,17.686,0.14%,3004
+2020/9/23,22.74,22.77,22.66,22.66,17.45,-1.34%,10451
+2020/9/24,22.69,22.75,22.61,22.695,17.477,0.15%,3921
+2020/9/25,22.69,22.78,22.69,22.71,17.488,0.07%,3346
+2020/9/28,22.789,22.86,22.669,22.82,17.573,0.48%,3114
+2020/9/29,22.8,22.8,22.64,22.685,17.469,-0.59%,1803
+2020/9/30,22.63,23.19,22.63,23.034,17.738,1.54%,6541
+2020/10/1,22.865,22.965,22.865,22.92,17.65,-0.49%,390
+2020/10/2,22.64,22.865,22.64,22.865,17.608,-0.24%,1924
+2020/10/5,23.075,23.2,23.07,23.132,17.813,1.17%,3982
+2020/10/6,23.22,23.43,23.22,23.255,17.908,0.53%,12308
+2020/10/7,23.43,23.44,23.36,23.42,18.035,0.71%,10365
+2020/10/8,23.6,23.6,23.402,23.425,18.039,0.02%,983
+2020/10/9,23.527,23.67,23.527,23.635,18.201,0.90%,3399
+2020/10/12,23.66,23.68,23.44,23.465,18.07,-0.72%,11038
+2020/10/13,23.5,23.54,23.48,23.51,18.104,0.19%,5234
+2020/10/14,23.61,23.695,23.61,23.618,18.187,0.46%,737
+2020/10/15,23.497,23.72,23.478,23.695,18.247,0.33%,1495
+2020/10/16,23.38,23.71,23.38,23.685,18.239,-0.04%,27105
+2020/10/19,23.862,23.88,23.767,23.78,18.312,0.40%,8316
+2020/10/20,23.949,24.03,23.949,23.98,18.466,0.84%,7011
+2020/10/21,24.27,24.27,23.971,24.02,18.497,0.17%,6731
+2020/10/22,24.08,24.08,24,24.02,18.497,0.00%,5123
+2020/10/23,24.5,24.5,23.85,23.92,18.42,-0.42%,10294
+2020/10/26,23.78,23.82,23.702,23.756,18.294,-0.69%,5575
+2020/10/27,23.97,23.97,23.731,23.805,18.331,0.21%,8030
+2020/10/28,24.17,24.17,23.237,23.29,17.935,-2.16%,6490
+2020/10/29,23.11,23.17,23.105,23.165,17.839,-0.54%,2837
+2020/10/30,23.14,23.22,23.06,23.11,17.796,-0.24%,3775
+2020/11/2,23.01,23.341,23,23.315,17.954,0.89%,8323
+2020/11/3,23.44,23.47,23.341,23.435,18.046,0.51%,9971
+2020/11/4,23.43,23.52,23.39,23.49,18.089,0.23%,4767
+2020/11/5,23.69,23.69,23.599,23.608,18.18,0.50%,2392
+2020/11/6,23.662,23.73,23.64,23.701,18.251,0.39%,3420
+2020/11/9,23.78,23.78,23.591,23.657,18.217,-0.19%,4060
+2020/11/10,23.73,23.88,23.73,23.835,18.355,0.75%,2149
+2020/11/11,23.91,23.91,23.699,23.755,18.293,-0.34%,7032
+2020/11/12,23.76,23.77,23.607,23.65,18.212,-0.44%,5163
+2020/11/13,23.77,23.84,23.725,23.725,18.27,0.32%,4576
+2020/11/16,23.91,23.97,23.79,23.92,18.42,0.82%,55962
+2020/11/17,23.816,23.9,23.816,23.88,18.389,-0.17%,4501
+2020/11/18,24,24.04,23.91,23.96,18.451,0.34%,99966
+2020/11/19,23.84,23.9,23.74,23.845,18.362,-0.48%,27905
+2020/11/20,24.09,24.09,23.93,23.97,18.458,0.52%,8592
+2020/11/23,24.27,24.27,23.88,23.92,18.42,-0.21%,13273
+2020/11/24,23.847,23.95,23.78,23.945,18.439,0.10%,6126
+2020/11/25,23.88,23.88,23.835,23.835,18.355,-0.46%,663
+2020/11/27,23.86,24.02,23.86,24.02,18.497,0.78%,7891
+2020/11/30,24.03,24.03,23.67,23.727,18.271,-1.22%,14678
+2020/12/1,23.85,23.93,23.695,23.81,18.335,0.35%,126634
+2020/12/2,23.62,23.755,23.62,23.755,18.293,-0.23%,2933
+2020/12/3,23.76,23.87,23.76,23.851,18.367,0.40%,3683
+2020/12/4,23.9,23.905,23.82,23.835,18.355,-0.07%,2951
+2020/12/7,23.83,23.995,23.81,23.924,18.423,0.37%,1909
+2020/12/8,23.88,23.95,23.776,23.855,18.37,-0.29%,7793
+2020/12/9,25,25,23.94,24.024,18.5,0.71%,30541
+2020/12/10,24.18,24.43,24.18,24.27,18.689,1.02%,3824
+2020/12/11,24.22,24.31,24.19,24.268,18.688,-0.01%,38830
+2020/12/14,24.25,24.3,24.114,24.262,18.684,-0.02%,15788
+2020/12/15,24.3,24.45,24.26,24.415,18.801,0.63%,12148
+2020/12/16,24.56,24.56,24.386,24.52,18.882,0.43%,14254
+2020/12/17,24.73,24.82,24.65,24.78,19.082,1.06%,15976
+2020/12/18,24.88,24.91,24.81,24.865,19.148,0.34%,14697
+2020/12/21,24.75,24.75,24.6,24.727,19.041,-0.55%,11487
+2020/12/22,24.68,24.7,24.48,24.571,18.922,-0.63%,16610
+2020/12/23,24.775,24.889,24.763,24.763,19.069,0.78%,6351
+2020/12/24,24.81,24.855,24.73,24.806,19.102,0.17%,2646
+2020/12/28,25.38,25.5,24.784,24.89,19.167,0.34%,23189
+2020/12/29,25.03,25.03,24.92,24.988,19.242,0.39%,19134
+2020/12/30,25.06,25.14,25.02,25.14,19.359,0.61%,84953
+2020/12/31,25.21,25.21,25.085,25.21,19.413,0.28%,8942
+2021/1/4,25.87,25.87,25.18,25.275,19.463,0.26%,24267
+2021/1/5,25.66,25.85,25.57,25.755,19.833,1.90%,52371
+2021/1/6,25.72,25.85,25.72,25.825,19.887,0.27%,17280
+2021/1/7,26.39,26.39,25.772,25.815,19.879,-0.04%,16325
+2021/1/8,25.99,25.99,25.69,25.835,19.895,0.08%,16408
+2021/1/11,26.81,26.81,25.551,25.687,19.781,-0.57%,19884
+2021/1/12,25.84,26.16,25.758,26.13,20.122,1.72%,9927
+2021/1/13,26.27,26.27,26.109,26.13,20.122,0.00%,97725
+2021/1/14,26.31,26.46,26.115,26.415,20.341,1.09%,23437
+2021/1/15,26.46,26.46,26.18,26.29,20.245,-0.47%,39829
+2021/1/19,26.64,26.85,26.15,26.24,20.207,-0.19%,20475
+2021/1/20,26.58,26.58,26.155,26.215,20.187,-0.10%,32809
+2021/1/21,26.44,27.725,26.14,26.165,20.149,-0.19%,40518
+2021/1/22,26.12,26.12,25.681,25.785,19.856,-1.45%,31558
+2021/1/25,25.57,25.96,25.57,25.91,19.952,0.48%,46423
+2021/1/26,26.13,26.13,25.986,26.04,20.053,0.50%,8283
+2021/1/27,26.09,26.09,25.78,25.859,19.913,-0.70%,32177
+2021/1/28,26.18,26.18,25.781,25.781,19.853,-0.30%,12925
+2021/1/29,25.97,25.97,25.752,25.771,19.846,-0.04%,26318
+2021/2/1,26.22,26.22,25.92,26.15,20.137,1.47%,77827
+2021/2/2,26.18,26.18,26.04,26.128,20.12,-0.08%,22391
+2021/2/3,26.121,26.29,26.115,26.29,20.245,0.62%,17476
+2021/2/4,26.44,26.57,26.24,26.52,20.422,0.87%,57698
+2021/2/5,26.72,26.72,26.53,26.616,20.496,0.36%,33887
+2021/2/8,26.81,26.96,26.71,26.95,20.753,1.25%,17344
+2021/2/9,27.09,27.17,26.9,27.16,20.915,0.78%,32776
+2021/2/10,27.23,27.23,26.821,26.96,20.761,-0.74%,21531
+2021/2/11,27.08,27.08,26.897,27.01,20.799,0.19%,35749
+2021/2/12,26.82,27.13,26.82,27.11,20.876,0.37%,24591
+2021/2/16,27.41,27.5,27.258,27.49,21.169,1.40%,37771
+2021/2/17,27.42,27.55,27.291,27.475,21.158,-0.05%,34923
+2021/2/18,27.75,27.75,27.517,27.56,21.223,0.31%,49955
+2021/2/19,27.87,27.87,27.681,27.761,21.378,0.73%,37159
+2021/2/22,28.17,28.38,27.97,28.255,21.758,1.78%,73885
+2021/2/23,28.55,28.55,28.04,28.31,21.801,0.19%,85773
+2021/2/24,28.47,28.65,28.36,28.57,22.001,0.92%,319493
+2021/2/25,28.47,28.59,28.325,28.34,21.824,-0.81%,52861
+2021/2/26,28.2,28.2,27.83,27.95,21.523,-1.38%,81855
+2021/3/1,28.74,28.74,27.79,27.87,21.462,-0.29%,88041
+2021/3/2,28.07,28.14,27.89,28.07,21.616,0.72%,58692
+2021/3/3,28.03,28.106,27.87,27.99,21.554,-0.29%,52039
+2021/3/4,27.99,28.24,27.841,27.99,21.554,0.00%,39200
+2021/3/5,28.15,28.43,28.1,28.43,21.893,1.57%,56309
+2021/3/8,28.52,28.52,28.19,28.3,21.793,-0.46%,26128
+2021/3/9,28.32,28.32,27.969,28.09,21.631,-0.74%,31522
+2021/3/10,27.98,28.17,27.959,28.17,21.693,0.28%,39587
+2021/3/11,28.21,28.49,28.21,28.44,21.901,0.96%,24848
+2021/3/12,28.45,28.46,28.26,28.4,21.87,-0.14%,33484
+2021/3/15,28.21,28.416,28.17,28.31,21.801,-0.32%,38390
+2021/3/16,28.39,28.39,28.17,28.28,21.777,-0.11%,26910
+2021/3/17,28.12,28.3,28.12,28.26,21.762,-0.07%,52778
+2021/3/18,27.98,28.07,27.48,27.48,21.161,-2.76%,82238
+2021/3/19,27.49,27.86,27.49,27.81,21.416,1.20%,36814
+2021/3/22,27.91,27.91,27.675,27.81,21.416,0.00%,28779
+2021/3/23,27.3,27.64,27.3,27.34,21.054,-1.69%,65049
+2021/3/24,27.48,27.68,27.48,27.61,21.262,0.99%,52464
+2021/3/25,27.44,27.44,27.08,27.16,20.915,-1.63%,21966
+2021/3/26,27.41,27.53,27.41,27.51,21.185,1.29%,73196
+2021/3/29,27.58,27.58,27.26,27.47,21.154,-0.15%,40663
+2021/3/30,27.38,27.38,27.1,27.25,20.984,-0.80%,91683
+2021/3/31,27.18,27.7,27.173,27.555,21.219,1.12%,87677
+2021/4/1,27.97,28.15,27.475,27.67,21.308,0.42%,95752
+2021/4/5,27.93,27.93,27.51,27.59,21.246,-0.29%,29545
+2021/4/6,27.82,27.889,27.705,27.705,21.335,0.42%,48714
+2021/4/7,27.78,27.78,27.581,27.78,21.392,0.27%,35487
+2021/4/8,27.78,27.93,27.76,27.93,21.508,0.54%,22430
+2021/4/9,27.93,27.96,27.87,27.93,21.508,0.00%,12474
+2021/4/12,27.84,27.905,27.75,27.84,21.439,-0.32%,13728
+2021/4/13,27.95,27.96,27.89,27.93,21.508,0.32%,22729
+2021/4/14,28.1,28.48,28.09,28.41,21.878,1.72%,31990
+2021/4/15,28.43,28.63,28.43,28.63,22.047,0.77%,54197
+2021/4/16,28.72,28.72,28.48,28.58,22.008,-0.17%,35125
+2021/4/19,28.75,28.75,28.551,28.61,22.032,0.10%,41963
+2021/4/20,28.87,28.87,28.6,28.71,22.109,0.35%,20892
+2021/4/21,28.71,28.889,28.635,28.82,22.193,0.38%,70737
+2021/4/22,29,29.08,28.78,29.07,22.386,0.87%,206897
+2021/4/23,29.13,29.22,29.025,29.22,22.501,0.52%,105912
+2021/4/26,29.39,29.51,29.243,29.51,22.725,0.99%,311816
+2021/4/27,29.66,29.66,29.415,29.62,22.809,0.37%,84728
+2021/4/28,29.46,29.64,29.241,29.44,22.671,-0.61%,45222
+2021/4/29,29.73,29.73,29.3,29.42,22.655,-0.07%,127512
+2021/4/30,29.3,29.47,29.254,29.46,22.686,0.14%,97620
+2021/5/3,29.69,29.69,29.48,29.6,22.794,0.48%,94167
+2021/5/4,29.81,29.95,29.71,29.95,23.063,1.18%,59121
+2021/5/5,30.01,30.14,29.68,29.68,22.856,-0.90%,44026
+2021/5/6,30,30.48,30,30,23.102,1.08%,197073
+2021/5/7,30.64,30.75,30.35,30.67,23.618,2.23%,678610
+2021/5/10,30.77,30.77,30.29,30.41,23.418,-0.85%,448010
+2021/5/11,30.45,30.62,30.34,30.6,23.564,0.62%,469764
+2021/5/12,30.7,30.7,30.402,30.425,23.429,-0.57%,110665
+2021/5/13,30.23,30.23,29.69,29.77,22.925,-2.15%,350213
+2021/5/14,30.09,30.09,29.74,29.79,22.94,0.07%,93528
+2021/5/17,29.9,29.93,29.81,29.88,23.01,0.30%,60783
+2021/5/18,30.02,30.09,29.85,29.94,23.056,0.20%,135180
+2021/5/19,29.61,29.61,29.3,29.49,22.709,-1.50%,45254
+2021/5/20,29.56,29.56,29.33,29.364,22.612,-0.43%,35875
+2021/5/21,29.46,29.46,29.32,29.4,22.64,0.12%,28748
+2021/5/24,29.48,29.59,29.37,29.57,22.771,0.58%,431301
+2021/5/25,29.64,29.64,29.363,29.43,22.663,-0.47%,76373
+2021/5/26,29.35,29.48,29.19,29.47,22.694,0.14%,33674
+2021/5/27,29.65,29.87,29.59,29.87,23.002,1.36%,67448
+2021/5/28,29.94,29.94,29.7,29.77,22.925,-0.33%,29110
+2021/6/1,30.1,30.36,30.1,30.36,23.379,1.98%,33775
+2021/6/2,30.39,30.39,30.15,30.27,23.31,-0.30%,29056
+2021/6/3,30.39,30.39,29.99,30.07,23.156,-0.66%,39167
+2021/6/4,30.2,30.42,30.2,30.37,23.387,1.00%,39603
+2021/6/7,30.56,30.56,30.37,30.42,23.425,0.16%,21153
+2021/6/8,30.32,30.62,30.32,30.61,23.572,0.62%,31317
+2021/6/9,30.64,30.64,30.41,30.54,23.518,-0.23%,56358
+2021/6/10,30.54,30.67,30.41,30.67,23.618,0.43%,58265
+2021/6/11,30.67,30.67,30.41,30.57,23.541,-0.33%,39571
+2021/6/14,30.18,30.33,30.01,30.28,23.318,-0.95%,95995
+2021/6/15,30.27,30.27,29.92,29.998,23.101,-0.93%,71738
+2021/6/16,29.89,30.132,29.81,29.81,22.956,-0.63%,48415
+2021/6/17,29.7,29.7,29.12,29.27,22.54,-1.81%,77813
+2021/6/18,29.2,29.635,29.2,29.53,22.74,0.89%,28572
+2021/6/21,29.31,29.75,29.26,29.7,22.871,0.58%,53184
+2021/6/22,29.67,29.728,29.601,29.675,22.852,-0.08%,35251
+2021/6/23,29.64,29.92,29.64,29.84,22.979,0.56%,33772
+2021/6/24,29.75,29.9,29.58,29.88,23.01,0.13%,73116
+2021/6/25,29.81,29.86,29.6,29.78,22.933,-0.33%,28051
+2021/6/28,29.94,29.99,29.855,29.95,23.063,0.57%,23177
+2021/6/29,30,30.04,29.921,29.99,23.094,0.13%,22750
+2021/6/30,30.02,30.389,29.79,30.29,23.325,1.00%,35874
+2021/7/1,30.54,30.61,30.23,30.31,23.341,0.07%,17009
+2021/7/2,30.5,30.5,30.266,30.47,23.464,0.53%,100830
+2021/7/6,30.3,30.3,29.735,29.865,22.998,-1.99%,28787
+2021/7/7,29.87,29.88,29.55,29.74,22.902,-0.42%,29838
+2021/7/8,29.55,29.78,29.55,29.75,22.909,0.03%,12304
+2021/7/9,29.74,29.93,29.74,29.88,23.01,0.44%,19909
+2021/7/12,29.88,30.07,29.77,30.035,23.129,0.52%,27773
+2021/7/13,30.075,30.21,30.029,30.15,23.217,0.38%,13691
+2021/7/14,30.3,30.35,30.145,30.22,23.271,0.23%,47987
+2021/7/15,30.06,30.3,30.06,30.2,23.256,-0.07%,19910
+2021/7/16,30.34,30.45,30.31,30.34,23.364,0.46%,28619
+2021/7/19,30.17,30.17,29.67,29.74,22.902,-1.98%,34722
+2021/7/20,29.7,30.045,29.7,30.03,23.125,0.98%,12702
+2021/7/21,30.33,30.36,30.135,30.35,23.371,1.07%,25263
+2021/7/22,30.34,30.47,30.22,30.455,23.452,0.35%,22675
+2021/7/23,30.4,30.494,30.4,30.47,23.464,0.05%,15730
+2021/7/26,30.59,30.7,30.49,30.68,23.626,0.69%,31004
+2021/7/27,30.68,30.79,30.589,30.61,23.572,-0.23%,31763
+2021/7/28,30.65,30.74,30.617,30.7,23.641,0.29%,23736
+2021/7/29,30.85,30.97,30.85,30.97,23.849,0.88%,14644
+2021/7/30,31.06,31.06,30.67,30.74,23.672,-0.74%,94688
+2021/8/2,30.83,30.9,30.64,30.75,23.68,0.03%,63604
+2021/8/3,30.6,30.69,30.472,30.69,23.633,-0.20%,21046
+2021/8/4,30.8,30.8,30.43,30.49,23.479,-0.65%,68727
+2021/8/5,30.6,30.71,30.568,30.63,23.587,0.46%,24250
+2021/8/6,30.67,30.761,30.65,30.69,23.633,0.20%,29181
+2021/8/9,30.61,30.61,30.289,30.45,23.449,-0.78%,22444
+2021/8/10,30.63,30.8,30.62,30.77,23.695,1.05%,20428
+2021/8/11,30.77,30.89,30.644,30.89,23.787,0.39%,11739
+2021/8/12,30.77,31.13,30.725,31.03,23.895,0.45%,15240
+2021/8/13,31.08,31.2,31.04,31.073,23.928,0.14%,45264
+2021/8/16,31.07,31.07,30.91,30.92,23.81,-0.49%,300988
+2021/8/17,30.9,30.939,30.671,30.74,23.672,-0.58%,22963
+2021/8/18,30.69,30.76,30.55,30.589,23.556,-0.49%,16934
+2021/8/19,30.16,30.32,30.1,30.215,23.268,-1.22%,50781
+2021/8/20,30.03,30.14,29.87,29.895,23.021,-1.06%,43024
+2021/8/23,30.2,30.33,30.2,30.27,23.31,1.25%,88952
+2021/8/24,30.58,30.69,30.47,30.68,23.626,1.35%,30741
+2021/8/25,30.76,30.86,30.645,30.82,23.733,0.46%,20706
+2021/8/26,30.77,30.84,30.7,30.79,23.71,-0.10%,11999
+2021/8/27,30.844,30.99,30.839,30.96,23.841,0.55%,21004
+2021/8/30,31,31,30.908,30.97,23.849,0.03%,33524
+2021/8/31,31.03,31.03,30.69,31.02,23.887,0.16%,47700
+2021/9/1,30.82,31.05,30.67,30.69,23.633,-1.06%,55320
+2021/9/2,30.84,30.99,30.84,30.93,23.818,0.78%,29989
+2021/9/3,31.06,31.06,30.933,31,23.872,0.23%,19684
+2021/9/7,30.92,30.92,30.74,30.74,23.672,-0.84%,15376
+2021/9/8,30.88,30.89,30.75,30.78,23.703,0.13%,23295
+2021/9/9,30.72,30.86,30.659,30.71,23.649,-0.23%,30764
+2021/9/10,30.869,30.98,30.83,30.96,23.841,0.81%,104438
+2021/9/13,30.97,30.99,30.87,30.98,23.857,0.06%,22885
+2021/9/14,31.035,31.035,30.931,31.01,23.88,0.10%,10683
+2021/9/15,31.2,31.3,31.18,31.23,24.049,0.71%,18510
+2021/9/16,30.99,31.08,30.89,31.08,23.934,-0.48%,56456
+2021/9/17,30.95,30.96,30.83,30.89,23.787,-0.61%,20377
+2021/9/20,30.69,30.69,30.42,30.48,23.472,-1.33%,37180
+2021/9/21,30.62,30.62,30.36,30.51,23.495,0.10%,21517
+2021/9/22,30.785,30.86,30.63,30.798,23.716,0.94%,21166
+2021/9/23,30.97,31.1,30.89,31.1,23.949,0.98%,11016
+2021/9/24,31.15,31.28,31.075,31.265,24.076,0.53%,11170
+2021/9/27,31.49,31.58,31.458,31.51,24.265,0.78%,20882
+2021/9/28,31.6,31.68,31.32,31.41,24.188,-0.32%,157391
+2021/9/29,31.52,31.53,31.427,31.46,24.226,0.16%,25742
+2021/9/30,31.5,31.69,31.39,31.68,24.396,0.70%,61813
+2021/10/1,31.65,31.85,31.65,31.85,24.527,0.54%,23548
+2021/10/4,32,32.16,32,32.06,24.688,0.66%,87800
+2021/10/5,32.02,32.42,32.02,32.42,24.966,1.12%,121453
+2021/10/6,32.41,32.46,32.15,32.23,24.819,-0.59%,41165
+2021/10/7,32.31,32.41,32.051,32.41,24.958,0.56%,29833
+2021/10/8,32.41,32.55,32.38,32.45,24.989,0.12%,24168
+2021/10/11,32.54,32.569,32.465,32.528,25.049,0.24%,36030
+2021/10/12,32.6,32.6,32.36,32.4,24.95,-0.39%,32361
+2021/10/13,32.48,32.48,32.29,32.47,25.004,0.22%,23341
+2021/10/14,32.68,32.72,32.559,32.71,25.189,0.74%,134305
+2021/10/15,32.92,32.999,32.806,32.87,25.312,0.49%,165679
+2021/10/18,32.87,32.87,32.75,32.76,25.227,-0.33%,56687
+2021/10/19,32.78,32.82,32.59,32.77,25.235,0.03%,58596
+2021/10/20,32.72,32.99,32.68,32.99,25.404,0.67%,69990
+2021/10/21,32.86,32.86,32.53,32.64,25.135,-1.06%,39980
+2021/10/22,32.8,32.8,32.568,32.7,25.181,0.18%,36207
+2021/10/25,32.81,32.87,32.71,32.82,25.274,0.37%,33322
+2021/10/26,32.82,32.89,32.773,32.84,25.289,0.06%,56922
+2021/10/27,32.67,32.79,32.635,32.7,25.181,-0.43%,39724
+2021/10/28,32.85,32.85,32.63,32.83,25.281,0.40%,29956
+2021/10/29,32.8,32.8,32.645,32.76,25.227,-0.21%,39981
+2021/11/1,32.78,33.03,32.78,33.03,25.435,0.82%,22536
+2021/11/2,33.05,33.05,32.94,33.02,25.428,-0.03%,24406
+2021/11/3,32.764,32.859,32.7,32.759,25.226,-0.79%,50204
+2021/11/4,33.18,33.18,32.612,32.65,25.143,-0.33%,45117
+2021/11/5,32.64,32.86,32.64,32.82,25.274,0.52%,37406
+2021/11/8,32.93,32.94,32.857,32.9,25.335,0.24%,36614
+2021/11/9,32.94,33.078,32.855,33.06,25.458,0.49%,28588
+2021/11/10,33.08,33.09,32.77,32.85,25.297,-0.64%,29683
+2021/11/11,33.06,33.09,32.95,32.95,25.374,0.30%,62161
+2021/11/12,32.95,33.02,32.88,33.01,25.42,0.18%,35522
+2021/11/15,33,33.008,32.88,33,25.412,-0.03%,32678
+2021/11/16,33,33,32.91,32.95,25.374,-0.15%,32654
+2021/11/17,32.88,33.01,32.82,32.92,25.351,-0.09%,190473
+2021/11/18,32.93,32.95,32.806,32.92,25.351,0.00%,36570
+2021/11/19,32.88,32.88,32.67,32.7,25.181,-0.67%,48949
+2021/11/22,32.63,32.744,32.578,32.68,25.166,-0.06%,34129
+2021/11/23,32.61,32.95,32.61,32.95,25.374,0.83%,86556
+2021/11/24,32.83,32.95,32.82,32.85,25.297,-0.30%,16966
+2021/11/26,32.65,32.65,31.671,31.849,24.526,-3.05%,27822
+2021/11/29,32.21,32.21,31.75,31.82,24.503,-0.09%,30741
+2021/11/30,31.44,31.5,31.04,31.18,24.011,-2.01%,112948
+2021/12/1,31.2,31.47,31.04,31.065,23.922,-0.37%,25124
+2021/12/2,30.94,31.3,30.93,31.22,24.041,0.50%,36605
+2021/12/3,31.24,31.389,31.14,31.28,24.088,0.19%,66073
+2021/12/6,31.26,31.58,31.26,31.58,24.319,0.96%,15440
+2021/12/7,31.92,31.92,31.59,31.766,24.462,0.59%,34102
+2021/12/8,31.7,31.96,31.7,31.96,24.611,0.61%,56700
+2021/12/9,31.82,31.82,31.666,31.68,24.396,-0.88%,44043
+2021/12/10,31.72,31.82,31.69,31.82,24.503,0.44%,27264
+2021/12/13,31.81,31.86,31.65,31.76,24.457,-0.19%,25996
+2021/12/14,31.642,31.67,31.57,31.62,24.349,-0.44%,64774
+2021/12/15,31.44,31.64,31.38,31.64,24.365,0.06%,40965
+2021/12/16,31.64,31.9,31.64,31.82,24.503,0.57%,32528
+2021/12/17,31.84,31.84,31.63,31.64,24.365,-0.57%,38011
+2021/12/20,31.49,31.5,31.26,31.45,24.219,-0.60%,193915
+2021/12/21,28.69,28.78,28.55,28.78,24.481,-8.49%,80000
+2021/12/22,28.88,29.03,28.804,29.03,24.693,0.87%,132928
+2021/12/23,28.96,29.19,28.96,29.15,24.795,0.41%,103350
+2021/12/27,29.14,29.37,29.09,29.34,24.957,0.65%,46728
+2021/12/28,29.61,29.61,29.08,29.09,24.744,-0.85%,93568
+2021/12/29,29.03,29.29,29.03,29.28,24.906,0.65%,109713
+2021/12/30,29.247,29.43,29.19,29.23,24.863,-0.17%,68632
+2021/12/31,29.23,29.24,29.124,29.18,24.821,-0.17%,19281
+2022/1/3,29.25,29.25,29.01,29.12,24.77,-0.21%,50060
+2022/1/4,29.28,29.47,29.235,29.4,25.008,0.96%,69832
+2022/1/5,29.43,29.43,29.236,29.26,24.889,-0.48%,135959
+2022/1/6,29.25,29.25,29.07,29.2,24.838,-0.21%,112414
+2022/1/7,29.21,29.36,29.17,29.34,24.957,0.48%,58686
+2022/1/10,29.33,29.33,29.12,29.22,24.855,-0.41%,40944
+2022/1/11,29.24,29.52,29.23,29.47,25.067,0.86%,57915
+2022/1/12,29.593,29.72,29.58,29.69,25.255,0.75%,37797
+2022/1/13,29.69,29.71,29.48,29.519,25.109,-0.58%,125648
+2022/1/14,29.52,29.76,29.519,29.76,25.314,0.82%,64746
+2022/1/18,29.61,29.72,29.58,29.69,25.255,-0.24%,137561
+2022/1/19,29.74,30.07,29.74,30.06,25.569,1.25%,88721
+2022/1/20,30.03,30.213,30.002,30.02,25.535,-0.13%,96679
+2022/1/21,30.39,30.39,29.96,29.96,25.484,-0.20%,144570
+2022/1/24,29.97,30.04,29.67,29.99,25.51,0.10%,235853
+2022/1/25,29.89,30.27,29.89,30.18,25.671,0.63%,199706
+2022/1/26,30,30.306,30,30.14,25.637,-0.13%,62067
+2022/1/27,30.38,30.38,29.925,30.01,25.527,-0.43%,256038
+2022/1/28,30.03,30.11,29.995,30.07,25.578,0.20%,93422
+2022/1/31,30.15,30.24,30.046,30.24,25.722,0.57%,103607
+2022/2/1,30.36,30.54,30.23,30.54,25.978,0.99%,136263
+2022/2/2,30.6,30.6,30.28,30.44,25.893,-0.33%,185134
+2022/2/3,30.27,30.69,30.2,30.69,26.105,0.82%,86466
+2022/2/4,30.69,30.69,30.43,30.56,25.995,-0.42%,65708
+2022/2/7,30.74,30.76,30.636,30.75,26.156,0.62%,45860
+2022/2/8,30.79,30.79,30.55,30.68,26.097,-0.23%,54182
+2022/2/9,30.88,31.01,30.78,31,26.369,1.04%,62463
+2022/2/10,31.15,31.28,30.81,30.87,26.258,-0.42%,54125
+2022/2/11,31.09,31.249,30.9,31.21,26.547,1.10%,156527
+2022/2/14,31.16,31.3,31.006,31.25,26.582,0.13%,192789
+2022/2/15,31.16,31.16,30.78,30.94,26.318,-0.99%,112215
+2022/2/16,30.92,31.31,30.92,30.97,26.343,0.10%,70452
+2022/2/17,31.19,31.22,31.03,31.22,26.556,0.81%,159968
+2022/2/18,31.45,31.45,31.15,31.28,26.607,0.19%,52867
+2022/2/22,31.51,31.75,31.32,31.75,27.007,1.50%,94694
+2022/2/23,31.54,31.769,31.54,31.75,27.007,0.00%,234429
+2022/2/24,32.78,32.78,31.62,31.83,27.075,0.25%,263395
+2022/2/25,31.31,31.41,31.06,31.25,26.582,-1.82%,124986
+2022/2/28,31.84,31.95,31.58,31.89,27.126,2.05%,62619
+2022/3/1,32.62,32.79,32.43,32.75,27.857,2.70%,171800
+2022/3/2,32.96,33.23,32.83,33.13,28.181,1.16%,171542
+2022/3/3,33.44,33.87,33.25,33.77,28.725,1.93%,91022
+2022/3/4,34.4,35.76,33.679,34.52,29.363,2.22%,342504
+2022/3/7,36,36,34.39,35.11,29.865,1.71%,538146
+2022/3/8,35.37,35.81,34.7,35.81,30.46,1.99%,320468
+2022/3/9,34.59,34.67,33.25,33.84,28.785,-5.50%,241906
+2022/3/10,33.85,33.971,33.4,33.6,28.58,-0.71%,153417
+2022/3/11,33.5,33.98,33.38,33.98,28.904,1.13%,118868
+2022/3/14,33.95,33.95,33.251,33.44,28.444,-1.59%,156153
+2022/3/15,32.9,33.348,32.72,33.21,28.249,-0.69%,135137
+2022/3/16,33.29,33.29,32.788,32.92,28.002,-0.87%,216910
+2022/3/17,33.05,33.69,33.05,33.51,28.504,1.79%,244119
+2022/3/18,33.91,33.91,33.47,33.59,28.572,0.24%,105104
+2022/3/21,33.91,34.11,33.69,34.03,28.946,1.31%,208347
+2022/3/22,33.53,33.53,33.321,33.48,28.907,-1.62%,56463
+2022/3/23,33.81,33.81,33.613,33.74,29.131,0.78%,131505
+2022/3/24,33.74,33.829,33.55,33.65,29.053,-0.27%,159899
+2022/3/25,33.51,33.75,33.51,33.71,29.105,0.18%,125489
+2022/3/28,33.38,33.4,33.16,33.16,28.63,-1.63%,117698
+2022/3/29,32.95,33.19,32.7,33.19,28.656,0.09%,427232
+2022/3/30,33.31,33.61,33.271,33.37,28.812,0.54%,84341
+2022/3/31,33.409,33.465,33.14,33.19,28.656,-0.54%,63511
+2022/4/1,33.07,33.28,33.07,33.16,28.63,-0.09%,69856
+2022/4/4,33.41,33.52,33.321,33.42,28.855,0.78%,40251
+2022/4/5,33.71,33.71,33.42,33.42,28.855,0.00%,67398
+2022/4/6,33.48,33.71,33.32,33.36,28.803,-0.18%,44598
+2022/4/7,33.44,33.52,33.4,33.52,28.941,0.48%,45206
+2022/4/8,33.56,33.79,33.56,33.755,29.144,0.70%,75412
+2022/4/11,33.86,33.87,33.7,33.85,29.226,0.28%,76811
+2022/4/12,34.02,34.31,34.01,34.23,29.554,1.12%,108269
+2022/4/13,34.41,34.54,34.205,34.52,29.805,0.85%,401428
+2022/4/14,34.64,34.64,34.3,34.53,29.813,0.03%,75576
+2022/4/18,34.81,34.931,34.756,34.81,30.055,0.81%,118109
+2022/4/19,34.65,34.65,34.25,34.37,29.675,-1.26%,108949
+2022/4/20,34.37,34.37,34.09,34.26,29.58,-0.32%,116640
+2022/4/21,34.31,34.31,34,34.125,29.464,-0.39%,96060
+2022/4/22,34.07,34.07,33.61,33.61,29.019,-1.51%,120406
+2022/4/25,33.13,33.45,33.07,33.41,28.846,-0.60%,182434
+2022/4/26,33.39,33.62,33.35,33.57,28.984,0.48%,74608
+2022/4/27,33.66,33.765,33.626,33.75,29.14,0.54%,86865
+2022/4/28,33.96,33.96,33.57,33.86,29.235,0.33%,44187
+2022/4/29,33.94,33.965,33.68,33.68,29.079,-0.53%,83008
+2022/5/2,33.45,33.79,33.23,33.79,29.174,0.33%,86119
+2022/5/3,33.84,33.84,33.536,33.59,29.002,-0.59%,60103
+2022/5/4,33.77,34.14,33.69,34.08,29.425,1.46%,89014
+2022/5/5,34.25,34.25,33.787,33.9,29.269,-0.53%,93861
+2022/5/6,33.9,33.9,33.631,33.79,29.174,-0.32%,143301
+2022/5/9,33.48,33.48,33.06,33.106,28.583,-2.02%,166792
+2022/5/10,33.17,33.275,33.03,33.03,28.518,-0.23%,288721
+2022/5/11,33.31,33.497,33.31,33.35,28.794,0.97%,134957
+2022/5/12,33.23,33.5,33.23,33.48,28.907,0.39%,167723
+2022/5/13,33.76,33.79,33.55,33.72,29.114,0.72%,177580
+2022/5/16,33.97,34.18,33.86,34.16,29.494,1.30%,263969
+2022/5/17,34.19,34.22,34.05,34.08,29.425,-0.23%,130639
+2022/5/18,34.01,34.01,33.7,33.75,29.14,-0.97%,67594
+2022/5/19,33.55,33.79,33.545,33.74,29.131,-0.03%,112793
+2022/5/20,33.71,33.786,33.664,33.735,29.127,-0.01%,45804
+2022/5/23,33.7,33.88,33.68,33.81,29.192,0.22%,91462
+2022/5/24,33.8,33.8,33.575,33.63,29.036,-0.53%,114890
+2022/5/25,33.73,33.73,33.56,33.66,29.062,0.09%,37427
+2022/5/26,33.68,33.904,33.609,33.83,29.209,0.51%,99642
+2022/5/27,33.88,33.95,33.61,33.91,29.278,0.24%,64071
+2022/5/31,33.97,34.09,33.6,33.725,29.118,-0.55%,83002
+2022/6/1,33.8,33.81,33.54,33.56,28.976,-0.49%,63198
+2022/6/2,33.83,33.86,33.665,33.81,29.192,0.74%,38781
+2022/6/3,33.78,33.86,33.74,33.82,29.2,0.03%,33956
+2022/6/6,33.9,34.086,33.9,33.98,29.338,0.47%,51979
+2022/6/7,33.98,34.09,33.97,33.99,29.347,0.03%,204581
+2022/6/8,34.1,34.25,34.1,34.17,29.503,0.53%,248725
+2022/6/9,34.06,34.39,34.06,34.37,29.675,0.59%,72296
+2022/6/10,34.39,34.39,34.09,34.18,29.511,-0.55%,35727
+2022/6/13,34.1,34.1,33.802,34.06,29.407,-0.35%,88916
+2022/6/14,34.12,34.12,33.84,33.9,29.269,-0.47%,76305
+2022/6/15,34,34,33.74,33.75,29.14,-0.44%,57552
+2022/6/16,33.72,33.97,33.72,33.932,29.297,0.54%,84100
+2022/6/17,34.09,34.09,33.5,33.58,28.993,-1.04%,58529
+2022/6/21,33.61,33.61,33.23,33.26,28.717,-0.95%,158208
+2022/6/22,31.7,31.95,31.48,31.85,28.504,-4.24%,144899
+2022/6/23,31.57,31.685,31.29,31.34,28.048,-1.60%,148619
+2022/6/24,31.34,31.43,31.28,31.325,28.035,-0.05%,70572
+2022/6/27,31.28,31.33,31.11,31.23,27.949,-0.30%,124407
+2022/6/28,31.27,31.4,31.27,31.37,28.075,0.45%,68716
+2022/6/29,31.5,31.62,31.28,31.34,28.048,-0.10%,266615
+2022/6/30,31.18,31.28,30.93,30.995,27.74,-1.10%,102068
+2022/7/1,30.98,31.006,30.741,30.83,27.592,-0.53%,110437
+2022/7/5,30.72,30.72,30.06,30.09,26.929,-2.40%,760015
+2022/7/6,30.13,30.17,29.89,30.01,26.858,-0.27%,308019
+2022/7/7,30.32,30.46,30.32,30.36,27.171,1.17%,115514
+2022/7/8,30.58,30.65,30.44,30.64,27.421,0.92%,129940
+2022/7/11,30.67,30.69,30.61,30.64,27.421,0.00%,51483
+2022/7/12,30.42,30.42,30.27,30.306,27.122,-1.09%,37739
+2022/7/13,30.3,30.49,30.3,30.4,27.207,0.31%,422489
+2022/7/14,30.285,30.41,30.2,30.35,27.162,-0.16%,53660
+2022/7/15,30.47,30.514,30.42,30.42,27.225,0.23%,336663
+2022/7/18,30.61,30.735,30.54,30.54,27.332,0.39%,334739
+2022/7/19,30.37,30.54,30.37,30.49,27.287,-0.16%,268852
+2022/7/20,30.4,30.49,30.4,30.48,27.278,-0.03%,52208
+2022/7/21,30.13,30.385,30.13,30.29,27.108,-0.62%,67849
+2022/7/22,30.19,30.29,30.09,30.09,26.929,-0.66%,99906
+2022/7/25,30.21,30.22,30.12,30.204,27.032,0.38%,192910
+2022/7/26,30.14,30.29,30.11,30.17,27.001,-0.11%,40465
+2022/7/27,30.25,30.3,30.18,30.24,27.063,0.23%,82551
+2022/7/28,30.32,30.32,30.16,30.19,27.019,-0.17%,40022
+2022/7/29,30.15,30.316,30.15,30.15,26.983,-0.13%,188635
+2022/8/1,30,30.15,30,30.05,26.893,-0.33%,93550
+2022/8/2,30.02,30.13,30.02,30.03,26.876,-0.07%,40466
+2022/8/3,30.01,30.15,30,30.03,26.876,0.00%,57867
+2022/8/4,30.09,30.09,29.88,29.915,26.773,-0.38%,81516
+2022/8/5,29.83,29.96,29.83,29.86,26.723,-0.18%,175973
+2022/8/8,29.83,29.95,29.83,29.91,26.768,0.17%,28092
+2022/8/9,29.994,30.07,29.97,30.05,26.893,0.47%,28332
+2022/8/10,29.992,30.12,29.94,30.12,26.956,0.23%,72260
+2022/8/11,30.19,30.23,30.09,30.18,27.01,0.20%,58910
+2022/8/12,30.2,30.2,30.09,30.15,26.983,-0.10%,105910
+2022/8/15,30.1,30.18,30.024,30.09,26.929,-0.20%,146094
+2022/8/16,30.13,30.2,30.09,30.1,26.938,0.03%,46027
+2022/8/17,30.1,30.2,30.098,30.13,26.965,0.10%,37214
+2022/8/18,30.17,30.25,30.17,30.22,27.046,0.30%,43265
+2022/8/19,30.29,30.3,30.228,30.24,27.063,0.07%,52365
+2022/8/22,30.22,30.31,30.199,30.26,27.081,0.07%,31438
+2022/8/23,30.39,30.4,30.31,30.36,27.171,0.33%,45767
+2022/8/24,30.32,30.417,30.31,30.37,27.18,0.03%,17990
+2022/8/25,30.37,30.42,30.325,30.335,27.149,-0.12%,19869
+2022/8/26,30.37,30.39,30.26,30.37,27.18,0.12%,110261
+2022/8/29,30.5,30.5,30.33,30.38,27.189,0.03%,314268
+2022/8/30,30.3,30.33,30.22,30.23,27.055,-0.49%,63961
+2022/8/31,30.11,30.234,30.11,30.15,26.983,-0.26%,47247
+2022/9/1,30.15,30.21,30.04,30.09,26.929,-0.20%,184550
+2022/9/2,30.17,30.18,30.1,30.18,27.01,0.30%,26763
+2022/9/6,30.19,30.19,30.075,30.11,26.947,-0.23%,16701
+2022/9/7,30.03,30.03,29.93,29.952,26.806,-0.52%,24301
+2022/9/8,29.93,29.98,29.93,29.95,26.804,-0.01%,33838
+2022/9/9,30.03,30.03,29.97,30.004,26.852,0.18%,14839
+2022/9/12,29.99,30.07,29.99,30.06,26.902,0.19%,29887
+2022/9/13,30.052,30.06,29.98,30.06,26.902,0.00%,31041
+2022/9/14,30.07,30.1,30.02,30.07,26.911,0.03%,22543
+2022/9/15,30.02,30.04,29.97,30.04,26.884,-0.10%,31245
+2022/9/16,30.01,30.023,29.89,29.96,26.813,-0.27%,118645
+2022/9/19,29.75,30.002,29.75,30,26.849,0.13%,50988
+2022/9/20,29.87,30,29.87,29.981,26.831,-0.06%,50416
+2022/9/21,29.85,29.98,29.71,29.955,26.808,-0.09%,22073
+2022/9/22,29.9,29.95,29.87,29.91,26.768,-0.15%,45989
+2022/9/23,29.55,29.89,29.55,29.83,26.697,-0.27%,130830
+2022/9/26,29.81,29.89,29.77,29.79,26.661,-0.13%,88271
+2022/9/27,29.76,29.87,29.76,29.84,26.706,0.17%,101685
+2022/9/28,29.87,29.87,29.78,29.82,26.688,-0.07%,85828
+2022/9/29,29.56,29.87,29.56,29.8,26.67,-0.07%,52492
+2022/9/30,29.9,29.9,29.8,29.81,26.679,0.03%,107207
+2022/10/3,29.95,29.95,29.78,29.81,26.679,0.00%,34638
+2022/10/4,29.95,29.95,29.821,29.85,26.714,0.13%,58067
+2022/10/5,29.56,29.93,29.56,29.91,26.768,0.20%,44214
+2022/10/6,29.92,29.92,29.88,29.89,26.75,-0.07%,30416
+2022/10/7,29.89,29.89,29.728,29.847,26.712,-0.14%,99433
+2022/10/10,29.97,29.97,29.86,29.91,26.768,0.21%,37175
+2022/10/11,29.895,29.91,29.8,29.88,26.741,-0.10%,292759
+2022/10/12,29.86,29.91,29.844,29.85,26.714,-0.10%,48593
+2022/10/13,29.94,29.94,29.88,29.91,26.768,0.20%,30604
+2022/10/14,29.9,29.9,29.8,29.9,26.759,-0.03%,31555
+2022/10/17,29.9,29.9,29.85,29.85,26.714,-0.17%,37560
+2022/10/18,29.8,29.892,29.8,29.84,26.706,-0.03%,30135
+2022/10/19,29.77,29.9,29.76,29.8,26.67,-0.13%,88400
+2022/10/20,29.8,29.88,29.781,29.813,26.681,0.04%,61195
+2022/10/21,29.89,29.89,29.73,29.81,26.679,-0.01%,37326
+2022/10/24,29.84,29.89,29.8,29.89,26.75,0.27%,28092
+2022/10/25,29.83,29.89,29.79,29.81,26.679,-0.27%,77770
+2022/10/26,29.89,29.89,29.74,29.83,26.697,0.07%,31725
+2022/10/27,29.9,29.9,29.83,29.87,26.732,0.13%,89553
+2022/10/28,29.89,29.89,29.84,29.84,26.706,-0.10%,162046
+2022/10/31,29.88,29.899,29.84,29.84,26.706,0.00%,42289
+2022/11/1,29.85,29.87,29.82,29.86,26.723,0.07%,186801
+2022/11/2,29.86,29.86,29.82,29.86,26.723,0.00%,19041
+2022/11/3,29.8,29.9,29.8,29.85,26.714,-0.03%,28671
+2022/11/4,29.9,29.9,29.82,29.855,26.719,0.02%,76980
+2022/11/7,29.89,29.9,29.851,29.9,26.759,0.15%,42307
+2022/11/8,29.9,29.9,29.85,29.86,26.723,-0.13%,52639
+2022/11/9,29.9,29.9,29.85,29.89,26.75,0.10%,40942
+2022/11/10,29.9,29.9,29.85,29.86,26.723,-0.10%,71113
+2022/11/11,29.9,29.985,29.9,29.93,26.786,0.23%,102636
+2022/11/14,29.94,29.995,29.9,29.99,26.84,0.20%,18412
+2022/11/15,30,30.18,29.87,29.98,26.831,-0.03%,294869
+2022/11/16,30.04,30.04,29.9,29.9,26.759,-0.27%,25824
+2022/11/17,29.79,29.877,29.7,29.75,26.625,-0.50%,73479
+2022/11/18,29.82,29.888,29.74,29.77,26.643,0.07%,33470
+2022/11/21,29.69,29.74,29.67,29.68,26.562,-0.30%,25350
+2022/11/22,29.46,29.78,29.46,29.71,26.589,0.10%,25789
+2022/11/23,29.69,29.8,29.68,29.75,26.625,0.13%,18424
+2022/11/25,29.7,29.76,29.69,29.735,26.612,-0.05%,11441
+2022/11/28,29.64,29.698,29.62,29.655,26.54,-0.27%,26357
+2022/11/29,29.66,29.794,29.66,29.71,26.589,0.19%,28461
+2022/11/30,29.62,29.98,29.62,29.94,26.795,0.77%,22069
+2022/12/1,30.09,30.09,29.91,29.99,26.84,0.17%,121574
+2022/12/2,29.81,30.08,29.81,30.01,26.858,0.07%,17648
+2022/12/5,30,30.29,29.9,29.93,26.786,-0.27%,52242
+2022/12/6,29.95,30.04,29.895,29.915,26.773,-0.05%,32431
+2022/12/7,29.86,30.05,29.86,30.05,26.893,0.45%,22740
+2022/12/8,30.14,30.186,30.07,30.14,26.974,0.30%,20920
+2022/12/9,30.11,30.177,30.099,30.14,26.974,0.00%,24261
+2022/12/12,29.91,30.109,29.91,30.043,26.887,-0.32%,23059
+2022/12/13,30.25,30.297,30.141,30.2,27.028,0.52%,32710
+2022/12/14,30.48,30.48,30.21,30.286,27.104,0.28%,25987
+2022/12/15,30.26,30.26,30.07,30.12,26.956,-0.55%,29556
+2022/12/16,30.3,30.3,30.082,30.16,26.992,0.13%,24181
+2022/12/19,30.33,30.33,30.09,30.12,26.956,-0.13%,108449
+2022/12/20,29.56,29.56,29.379,29.47,27.145,-2.16%,226717
+2022/12/21,29.47,29.54,29.39,29.42,27.099,-0.17%,51067
+2022/12/22,29.45,29.47,29.16,29.39,27.071,-0.10%,46145
+2022/12/23,29.49,29.53,29.39,29.52,27.191,0.44%,86818
+2022/12/27,29.26,29.63,29.26,29.45,27.126,-0.24%,54789
+2022/12/28,29.59,29.59,29.38,29.405,27.085,-0.15%,106652
+2022/12/29,29.34,29.53,29.33,29.49,27.163,0.29%,90686
+2022/12/30,29.36,29.51,29.35,29.42,27.099,-0.24%,128887
+2023/1/3,29.6,29.6,29.325,29.37,27.053,-0.17%,136494
+2023/1/4,29.43,29.43,29.26,29.35,27.034,-0.07%,42530
+2023/1/5,29.25,29.25,29.1,29.18,26.878,-0.58%,45440
+2023/1/6,29.18,29.45,29.18,29.39,27.071,0.72%,17422
+2023/1/9,29.5,29.579,29.45,29.5,27.172,0.37%,35780
+2023/1/10,29.29,29.61,29.29,29.58,27.246,0.27%,48846
+2023/1/11,29.64,29.68,29.554,29.67,27.329,0.30%,34280
+2023/1/12,29.73,29.855,29.655,29.8,27.449,0.44%,50474
+2023/1/13,29.87,30.01,29.85,29.98,27.615,0.60%,78108
+2023/1/17,30,30.04,29.905,30.03,27.661,0.17%,27271
+2023/1/18,30.107,30.13,29.79,29.87,27.513,-0.53%,37512
+2023/1/19,29.83,29.98,29.83,29.955,27.591,0.28%,27982
+2023/1/20,29.96,29.96,29.884,29.95,27.587,-0.02%,13252
+2023/1/23,30,30,29.56,29.84,27.486,-0.37%,27250
+2023/1/24,29.82,29.93,29.82,29.93,27.568,0.30%,22875
+2023/1/25,29.8,30.05,29.8,30,27.633,0.23%,42149
+2023/1/26,30.14,30.17,30.04,30.17,27.79,0.57%,50319
+2023/1/27,30.17,30.17,30.01,30.12,27.743,-0.17%,22355
+2023/1/30,30.09,30.219,30.09,30.17,27.79,0.17%,38307
+2023/1/31,30.12,30.38,30.12,30.38,27.983,0.70%,46895
+2023/2/1,30.38,30.38,30.07,30.34,27.946,-0.13%,41508
+2023/2/2,30.39,30.55,30.1,30.14,27.762,-0.66%,262059
+2023/2/3,29.85,30,29.8,29.81,27.458,-1.09%,42779
+2023/2/6,29.85,29.85,29.65,29.68,27.338,-0.44%,35006
+2023/2/7,29.61,29.82,29.61,29.73,27.384,0.17%,44458
+2023/2/8,29.75,29.82,29.68,29.82,27.467,0.30%,30009
+2023/2/9,29.86,29.93,29.71,29.75,27.403,-0.23%,81904
+2023/2/10,29.84,29.84,29.76,29.79,27.44,0.13%,50271
+2023/2/13,29.8,29.82,29.67,29.76,27.412,-0.10%,35050
+2023/2/14,29.96,29.96,29.72,29.77,27.421,0.03%,55431
+2023/2/15,29.77,29.77,29.53,29.638,27.299,-0.44%,16633
+2023/2/16,29.62,29.729,29.59,29.64,27.301,0.01%,38465
+2023/2/17,29.64,29.77,29.59,29.71,27.366,0.24%,68823
+2023/2/21,30.07,30.07,29.81,29.9,27.541,0.64%,74575
+2023/2/22,29.89,29.89,29.755,29.78,27.43,-0.40%,16139
+2023/2/23,29.74,29.78,29.66,29.725,27.38,-0.18%,47117
+2023/2/24,29.58,29.58,29.4,29.41,27.089,-1.06%,38402
+2023/2/27,29.41,29.59,29.41,29.57,27.237,0.54%,29095
+2023/2/28,29.72,29.72,29.474,29.49,27.163,-0.27%,105864
+2023/3/1,29.78,29.78,29.64,29.71,27.366,0.75%,172759
+2023/3/2,29.44,29.7,29.44,29.64,27.301,-0.24%,56826
+2023/3/3,29.66,29.912,29.66,29.885,27.527,0.83%,56719
+2023/3/6,29.65,29.909,29.65,29.87,27.513,-0.05%,46029
+2023/3/7,29.77,29.8,29.59,29.62,27.283,-0.84%,61274
+2023/3/8,29.72,29.72,29.59,29.625,27.288,0.02%,22072
+2023/3/9,29.71,29.792,29.637,29.68,27.338,0.19%,47697
+2023/3/10,29.73,29.816,29.72,29.78,27.43,0.34%,52892
+2023/3/13,29.75,30.035,29.75,29.95,27.587,0.57%,31369
+2023/3/14,29.75,29.95,29.75,29.85,27.495,-0.33%,77357
+2023/3/15,29.85,29.9,29.77,29.78,27.43,-0.23%,31052
+2023/3/16,29.86,29.86,29.745,29.815,27.463,0.12%,18303
+2023/3/17,29.82,30.075,29.82,30.025,27.656,0.70%,28513
+2023/3/20,30.03,30.07,29.985,30.025,27.656,0.00%,86882
+2023/3/21,30,30.15,29.92,29.94,27.578,-0.28%,23846
+2023/3/22,29.83,30.11,29.83,30.1,27.725,0.53%,12048
+2023/3/23,30.24,30.24,30.09,30.13,27.753,0.10%,27604
+2023/3/24,30.26,30.38,30.09,30.1,27.725,-0.10%,56072
+2023/3/27,29.85,30.15,29.85,30.15,27.771,0.17%,28703
+2023/3/28,30.38,30.41,30.21,30.36,27.965,0.70%,210665
+2023/3/29,30.08,30.35,30.08,30.32,27.928,-0.13%,56762
+2023/3/30,30.48,30.55,30.4,30.55,28.14,0.76%,70433
+2023/3/31,30.61,30.69,30.525,30.67,28.25,0.39%,46982
+2023/4/3,30.67,30.79,30.66,30.71,28.287,0.13%,262630
+2023/4/4,30.79,30.89,30.64,30.836,28.403,0.41%,50304
+2023/4/5,30.87,30.95,30.84,30.93,28.49,0.30%,97756
+2023/4/6,31.21,31.21,30.85,31.01,28.563,0.26%,41427
+2023/4/10,31.01,31.01,30.85,30.96,28.517,-0.16%,38603
+2023/4/11,30.97,31.28,30.97,31.14,28.683,0.58%,56117
+2023/4/12,31.03,31.19,31.03,31.18,28.72,0.13%,70002
+2023/4/13,31.453,31.48,31.287,31.305,28.835,0.40%,18441
+2023/4/14,31.43,31.43,31.05,31.14,28.683,-0.53%,52879
+2023/4/17,31.23,31.23,31.088,31.17,28.711,0.10%,46705
+2023/4/18,31.27,31.28,31.111,31.23,28.766,0.19%,89927
+2023/4/19,31.2,31.25,31.16,31.2,28.738,-0.10%,16091
+2023/4/20,31.15,31.35,31.15,31.305,28.835,0.34%,38585
+2023/4/21,31.23,31.23,31.045,31.12,28.665,-0.59%,69657
+2023/4/24,31.01,31.31,31.01,31.27,28.803,0.48%,47019
+2023/4/25,31.18,31.319,31.06,31.319,28.848,0.16%,17071
+2023/4/26,31.34,31.34,31.16,31.23,28.766,-0.28%,43562
+2023/4/27,31.16,31.34,31.16,31.33,28.858,0.32%,25479
+2023/4/28,31.22,31.39,31.22,31.37,28.895,0.13%,17523
+2023/5/1,31.49,31.51,31.2,31.27,28.803,-0.32%,71770
+2023/5/2,31.29,31.33,31.2,31.25,28.784,-0.06%,49926
+2023/5/3,31.22,31.45,31.15,31.26,28.794,0.03%,31065
+2023/5/4,31.11,31.458,31.11,31.45,28.969,0.61%,33506
+2023/5/5,31.51,31.58,31.408,31.53,29.042,0.25%,30526
+2023/5/8,31.62,31.62,31.45,31.51,29.024,-0.06%,45224
+2023/5/9,31.475,31.52,31.41,31.5,29.015,-0.03%,58824
+2023/5/10,31.41,31.49,31.406,31.445,28.964,-0.17%,67109
+2023/5/11,31.25,31.25,31.09,31.1,28.646,-1.10%,53132
+2023/5/12,31.2,31.2,31.05,31.05,28.6,-0.16%,20603
+2023/5/15,31.13,31.16,31.08,31.09,28.637,0.13%,43955
+2023/5/16,31.06,31.12,30.89,30.89,28.453,-0.64%,113386
+2023/5/17,31,31,30.8,30.8,28.37,-0.29%,22066
+2023/5/18,30.72,30.76,30.7,30.76,28.333,-0.13%,58746
+2023/5/19,30.82,30.85,30.76,30.8,28.37,0.13%,18733
+2023/5/22,30.8,30.86,30.79,30.825,28.393,0.08%,25131
+2023/5/23,30.82,30.84,30.76,30.81,28.379,-0.05%,42487
+2023/5/24,30.81,30.81,30.68,30.69,28.268,-0.39%,41683
+2023/5/25,30.66,30.66,30.53,30.53,28.121,-0.52%,32006
+2023/5/26,30.75,30.75,30.63,30.66,28.241,0.43%,56510
+2023/5/30,30.66,30.74,30.66,30.73,28.305,0.23%,52632
+2023/5/31,30.77,30.78,30.69,30.75,28.324,0.07%,28766
+2023/6/1,30.78,30.8,30.72,30.74,28.315,-0.03%,229962
+2023/6/2,30.735,30.79,30.64,30.67,28.25,-0.23%,64526
+2023/6/5,30.75,30.75,30.6,30.69,28.268,0.07%,84800
+2023/6/6,30.65,30.729,30.618,30.67,28.25,-0.07%,58609
+2023/6/7,30.67,30.735,30.6,30.604,28.189,-0.22%,34260
+2023/6/8,30.76,30.909,30.751,30.87,28.434,0.87%,22553
+2023/6/9,30.91,30.939,30.84,30.857,28.422,-0.04%,19558
+2023/6/12,30.79,30.87,30.78,30.8,28.37,-0.18%,28909
+2023/6/13,30.8,30.82,30.72,30.74,28.315,-0.19%,62569
+2023/6/14,30.76,30.85,30.75,30.76,28.333,0.07%,39198
+2023/6/15,30.82,30.846,30.781,30.81,28.379,0.16%,29512
+2023/6/16,31.12,31.12,30.808,30.88,28.444,0.23%,41217
+2023/6/20,30.76,30.79,30.73,30.785,28.356,-0.31%,46834
+2023/6/21,30.25,30.25,30.14,30.16,28.284,-2.03%,20901
+2023/6/22,30.07,30.09,30.01,30.044,28.176,-0.38%,68452
+2023/6/23,30,30.03,29.85,29.863,28.005,-0.60%,22577
+2023/6/26,29.91,30,29.83,29.882,28.023,0.06%,29524
+2023/6/27,29.74,29.789,29.68,29.73,27.881,-0.51%,80401
+2023/6/28,29.7,29.7,29.54,29.54,27.703,-0.64%,34637
+2023/6/29,29.46,29.505,29.45,29.47,27.637,-0.24%,25538
+2023/6/30,29.57,29.62,29.37,29.43,27.6,-0.14%,26480
+2023/7/3,29.45,29.52,29.45,29.498,27.664,0.23%,15094
+2023/7/5,29.59,29.59,29.44,29.5,27.665,0.01%,75320
+2023/7/6,29.39,29.43,29.329,29.365,27.539,-0.46%,43884
+2023/7/7,29.4,29.47,29.39,29.39,27.562,0.09%,31579
+2023/7/10,29.42,29.51,29.42,29.46,27.628,0.24%,37910
+2023/7/11,29.5,29.54,29.48,29.52,27.684,0.20%,61848
+2023/7/12,29.71,29.75,29.64,29.65,27.806,0.44%,95946
+2023/7/13,29.71,29.85,29.71,29.85,27.994,0.67%,23142
+2023/7/14,29.9,29.9,29.82,29.84,27.984,-0.03%,160098
+2023/7/17,29.85,29.859,29.772,29.78,27.928,-0.20%,43226
+2023/7/18,29.86,29.929,29.86,29.89,28.031,0.37%,43788
+2023/7/19,29.94,30,29.89,29.91,28.05,0.07%,36779
+2023/7/20,29.95,29.957,29.876,29.91,28.05,0.00%,35482
+2023/7/21,29.974,30.01,29.954,29.985,28.12,0.25%,60329
+2023/7/24,29.98,30.155,29.98,30.1,28.228,0.38%,38453
+2023/7/25,30.12,30.12,30.03,30.11,28.237,0.03%,29037
+2023/7/26,30.16,30.26,30.101,30.26,28.378,0.50%,88925
+2023/7/27,30.12,30.12,29.925,29.93,28.069,-1.09%,27207
+2023/7/28,29.91,30.044,29.85,29.92,28.059,-0.03%,56158
+2023/7/31,29.92,29.975,29.798,29.87,28.012,-0.17%,43344
+2023/8/1,29.8,29.93,29.8,29.915,28.054,0.15%,49061
+2023/8/2,29.89,29.89,29.55,29.64,27.797,-0.92%,22608
+2023/8/3,29.52,29.71,29.51,29.64,27.797,0.00%,83888
+2023/8/4,29.73,29.743,29.61,29.61,27.768,-0.10%,12619
+2023/8/7,29.65,29.65,29.51,29.59,27.75,-0.07%,15531
+2023/8/8,29.35,29.626,29.32,29.57,27.731,-0.07%,25271
+2023/8/9,29.63,29.749,29.601,29.724,27.875,0.52%,28096
+2023/8/10,29.77,29.815,29.65,29.7,27.853,-0.08%,29348
+2023/8/11,29.66,29.891,29.63,29.76,27.909,0.20%,26081
+2023/8/14,29.61,29.64,29.53,29.6,27.759,-0.54%,19610
+2023/8/15,29.5,29.5,29.23,29.25,27.431,-1.18%,19824
+2023/8/16,29.35,29.425,29.22,29.23,27.412,-0.07%,25473
+2023/8/17,29.41,29.41,29.22,29.26,27.44,0.10%,37057
+2023/8/18,29.29,29.49,29.29,29.39,27.562,0.44%,26948
+2023/8/21,29.51,29.52,29.27,29.29,27.468,-0.34%,23717
+2023/8/22,29.4,29.4,29.27,29.35,27.525,0.20%,44162
+2023/8/23,29.35,29.54,29.26,29.49,27.656,0.48%,68169
+2023/8/24,29.46,29.568,29.35,29.5,27.665,0.03%,35600
+2023/8/25,29.68,29.855,29.65,29.81,27.956,1.05%,11639
+2023/8/28,29.71,29.82,29.67,29.706,27.858,-0.35%,25260
+2023/8/29,29.65,29.71,29.61,29.66,27.815,-0.15%,30342
+2023/8/30,29.74,29.785,29.62,29.64,27.797,-0.07%,37251
+2023/8/31,29.65,29.74,29.59,29.64,27.797,0.00%,33654
+2023/9/1,29.8,29.939,29.8,29.9,28.04,0.88%,39927
+2023/9/5,29.98,30.12,29.97,30,28.134,0.33%,39238
+2023/9/6,29.95,30.06,29.89,29.96,28.097,-0.13%,36649
+2023/9/7,29.9,29.959,29.87,29.93,28.069,-0.10%,18594
+2023/9/8,30.11,30.11,30.02,30.03,28.162,0.33%,23037
+2023/9/11,30.23,30.31,30.21,30.27,28.387,0.80%,22006
+2023/9/12,30.298,30.36,30.29,30.3,28.416,0.10%,30675
+2023/9/13,30.22,30.49,30.22,30.4,28.509,0.33%,35102
+2023/9/14,30.45,30.575,30.45,30.525,28.627,0.41%,64122
+2023/9/15,30.43,30.469,30.333,30.35,28.462,-0.57%,15472
+2023/9/18,30.4,30.4,30.28,30.29,28.406,-0.20%,17324
+2023/9/19,30.12,30.12,30.009,30.08,28.504,-0.69%,17697
+2023/9/20,29.93,29.99,29.85,29.85,28.286,-0.76%,12407
+2023/9/21,29.94,29.945,29.831,29.86,28.295,0.03%,48565
+2023/9/22,29.91,29.925,29.73,29.79,28.229,-0.23%,45216
+2023/9/25,29.71,29.78,29.61,29.78,28.22,-0.03%,57328
+2023/9/26,29.66,29.81,29.66,29.81,28.248,0.10%,33950
+2023/9/27,29.76,29.975,29.76,29.93,28.362,0.40%,35036
+2023/9/28,29.867,29.995,29.867,29.896,28.329,-0.11%,23060
+2023/9/29,29.853,29.853,29.65,29.69,28.134,-0.69%,42878
+2023/10/2,29.71,29.71,29.591,29.65,28.096,-0.13%,89208
+2023/10/3,29.59,29.59,29.44,29.51,27.964,-0.47%,249791
+2023/10/4,29.4,29.4,29.08,29.12,27.594,-1.32%,27319
+2023/10/5,29.01,29.073,28.9,28.978,27.459,-0.49%,25810
+2023/10/6,29.07,29.08,28.98,29.01,27.49,0.11%,20115
+2023/10/9,29.23,29.285,29.2,29.259,27.726,0.86%,32894
+2023/10/10,29.27,29.29,29.21,29.24,27.708,-0.06%,32832
+2023/10/11,29.12,29.16,29,29.14,27.613,-0.34%,27921
+2023/10/12,29.16,29.35,29.02,29.18,27.651,0.14%,51392
+2023/10/13,29.41,29.53,29.37,29.49,27.945,1.06%,27946
+2023/10/16,29.44,29.46,29.37,29.44,27.897,-0.17%,25557
+2023/10/17,29.39,29.47,29.331,29.44,27.897,0.00%,18726
+2023/10/18,29.44,29.59,29.39,29.58,28.03,0.48%,157308
+2023/10/19,29.43,29.614,29.42,29.59,28.039,0.03%,26494
+2023/10/20,29.48,29.56,29.42,29.47,27.926,-0.41%,44290
+2023/10/23,29.43,29.54,29.4,29.41,27.869,-0.20%,20551
+2023/10/24,29.37,29.37,29.17,29.24,27.708,-0.58%,24278
+2023/10/25,29.29,29.4,29.18,29.4,27.859,0.55%,172187
+2023/10/26,29.17,29.39,29.17,29.325,27.789,-0.26%,22887
+2023/10/27,29.42,29.49,29.32,29.44,27.897,0.39%,44089
+2023/10/30,29.38,29.38,29.08,29.122,27.596,-1.08%,43051
+2023/10/31,29.18,29.32,29.14,29.2,27.67,0.27%,117633
+2023/11/1,29.25,29.334,29.1,29.12,27.594,-0.27%,124673
+2023/11/2,29.2,29.36,29.171,29.32,27.784,0.69%,59531
+2023/11/3,29.27,29.327,29.21,29.24,27.708,-0.27%,35603
+2023/11/6,29.29,29.338,29.212,29.25,27.717,0.03%,137692
+2023/11/7,29.01,29.01,28.83,28.87,27.357,-1.30%,19008
+2023/11/8,28.71,28.819,28.52,28.61,27.111,-0.90%,132840
+2023/11/9,28.61,28.74,28.6,28.61,27.111,0.00%,26178
+2023/11/10,28.64,28.71,28.63,28.65,27.149,0.14%,27806
+2023/11/13,28.66,28.92,28.66,28.92,27.405,0.94%,48442
+2023/11/14,28.93,28.969,28.83,28.849,27.338,-0.25%,36575
+2023/11/15,28.78,28.88,28.78,28.85,27.338,0.00%,17821
+2023/11/16,28.595,28.61,28.51,28.51,27.016,-1.18%,87432
+2023/11/17,28.64,28.72,28.61,28.67,27.168,0.56%,21256
+2023/11/20,28.8,28.95,28.8,28.89,27.376,0.77%,87304
+2023/11/21,28.97,29.03,28.9,29.03,27.509,0.48%,19240
+2023/11/22,28.75,28.9,28.741,28.85,27.338,-0.62%,20697
+2023/11/24,28.9,28.909,28.74,28.74,27.234,-0.38%,6771
+2023/11/27,28.73,28.803,28.721,28.749,27.243,0.03%,28708
+2023/11/28,28.771,28.94,28.771,28.86,27.348,0.39%,20451
+2023/11/29,28.94,28.979,28.77,28.97,27.452,0.38%,20122
+2023/11/30,28.95,28.956,28.63,28.63,27.13,-1.17%,23257
+2023/12/1,28.59,28.795,28.56,28.57,27.073,-0.21%,107282
+2023/12/4,28.5,28.565,28.45,28.49,26.997,-0.28%,36873
+2023/12/5,28.46,28.52,28.32,28.32,26.836,-0.60%,61331
+2023/12/6,28.23,28.23,27.95,27.972,26.506,-1.23%,45275
+2023/12/7,28,28.004,27.89,27.94,26.476,-0.11%,246651
+2023/12/8,28.18,28.18,27.72,27.78,26.324,-0.57%,124721
+2023/12/11,27.78,27.78,27.69,27.71,26.258,-0.25%,107526
+2023/12/12,27.68,27.7,27.61,27.64,26.192,-0.25%,35360
+2023/12/13,27.66,27.92,27.61,27.898,26.436,0.93%,75306
+2023/12/14,28.03,28.072,27.99,28.035,26.566,0.49%,28976
+2023/12/15,28.01,28.03,27.92,27.961,26.496,-0.26%,82242
+2023/12/18,28.03,28.066,27.991,28.044,26.574,0.30%,56675
+2023/12/19,28.02,28.148,28.02,28.09,26.618,0.16%,122243
+2023/12/20,28.11,28.18,28.05,28.069,26.598,-0.07%,72030
+2023/12/21,27.9,27.93,27.86,27.913,26.635,-0.56%,27845
+2023/12/22,27.97,27.995,27.87,27.899,26.622,-0.05%,86599
+2023/12/26,27.81,27.97,27.81,27.95,26.671,0.18%,34622
+2023/12/27,27.94,28.01,27.93,27.952,26.672,0.01%,72716
+2023/12/28,27.92,27.99,27.83,27.88,26.604,-0.26%,82646
+2023/12/29,27.81,27.87,27.8,27.805,26.532,-0.27%,95319
+2024/1/2,27.81,27.82,27.7,27.704,26.436,-0.36%,52012
+2024/1/3,27.66,27.69,27.624,27.658,26.392,-0.17%,37051
+2024/1/4,27.71,27.71,27.622,27.656,26.391,-0.01%,66747
+2024/1/5,27.68,27.79,27.68,27.703,26.435,0.17%,30081
+2024/1/8,27.6,27.66,27.562,27.653,26.387,-0.18%,59091
+2024/1/9,27.68,27.7,27.64,27.665,26.399,0.04%,40684
+2024/1/10,27.7,27.7,27.6,27.63,26.365,-0.13%,25428
+2024/1/11,27.67,27.7,27.6,27.655,26.389,0.09%,42445
+2024/1/12,27.83,27.87,27.736,27.777,26.506,0.44%,28415
+2024/1/16,27.76,27.762,27.66,27.66,26.394,-0.42%,122935
+2024/1/17,27.61,27.62,27.56,27.602,26.338,-0.21%,84165
+2024/1/18,27.63,27.71,27.598,27.71,26.442,0.39%,16334
+2024/1/19,27.7,27.724,27.64,27.685,26.418,-0.09%,43119
+2024/1/22,27.57,27.679,27.57,27.63,26.365,-0.20%,27430
+2024/1/23,27.59,27.698,27.59,27.675,26.408,0.16%,37982
+2024/1/24,27.73,27.73,27.66,27.68,26.413,0.02%,38947
+2024/1/25,27.75,27.815,27.73,27.772,26.5,0.33%,18967
+2024/1/26,27.76,27.857,27.74,27.825,26.552,0.19%,65907
+2024/1/29,27.85,27.91,27.81,27.88,26.604,0.20%,11661
+2024/1/30,27.866,27.9,27.835,27.88,26.604,0.00%,47834
+2024/1/31,27.9,27.95,27.82,27.87,26.594,-0.04%,61858
+2024/2/1,27.87,27.974,27.85,27.885,26.609,0.05%,33005
+2024/2/2,27.7,27.78,27.7,27.74,26.47,-0.52%,40168
+2024/2/5,27.68,27.766,27.66,27.732,26.463,-0.03%,31684
+2024/2/6,27.77,27.803,27.77,27.772,26.501,0.14%,26047
+2024/2/7,28,28,27.8,27.8,26.528,0.10%,21960
+2024/2/8,27.82,27.92,27.82,27.893,26.616,0.33%,47755
+2024/2/9,27.89,27.96,27.89,27.903,26.626,0.04%,56678
+2024/2/12,27.92,27.93,27.88,27.93,26.652,0.10%,33627
+2024/2/13,27.795,27.83,27.75,27.8,26.528,-0.47%,51317
+2024/2/14,27.78,27.787,27.72,27.762,26.491,-0.14%,46562
+2024/2/15,27.86,27.89,27.825,27.88,26.604,0.43%,37994
+2024/2/16,27.81,27.94,27.81,27.92,26.642,0.14%,164540
+2024/2/20,27.81,27.86,27.77,27.78,26.508,-0.50%,58377
+2024/2/21,27.65,27.8,27.65,27.793,26.52,0.05%,43418
+2024/2/22,27.75,27.82,27.745,27.79,26.518,-0.01%,79947
+2024/2/23,27.76,27.835,27.73,27.782,26.511,-0.03%,69178
+2024/2/26,27.74,27.85,27.74,27.822,26.549,0.14%,34253
+2024/2/27,27.85,27.9,27.82,27.83,26.556,0.03%,17436
+2024/2/28,27.83,27.83,27.75,27.8,26.528,-0.11%,126925
+2024/2/29,27.795,27.89,27.795,27.85,26.575,0.18%,22645
+2024/3/1,27.87,28.012,27.85,27.98,26.699,0.47%,66878
+2024/3/4,28,28.145,28,28.13,26.842,0.54%,64211
+2024/3/5,28.119,28.18,28.08,28.09,26.804,-0.14%,74065
+2024/3/6,28.23,28.279,28.19,28.22,26.928,0.46%,32377
+2024/3/7,28.27,28.39,28.27,28.34,27.043,0.43%,25095
+2024/3/8,28.35,28.36,28.28,28.3,27.005,-0.14%,37418
+2024/3/11,28.32,28.41,28.3,28.335,27.038,0.12%,29849
+2024/3/12,28.27,28.3,28.242,28.29,26.995,-0.16%,10664
+2024/3/13,28.35,28.5,28.349,28.45,27.148,0.57%,24355
+2024/3/14,28.43,28.47,28.411,28.42,27.119,-0.11%,9782
+2024/3/15,28.51,28.64,28.5,28.55,27.243,0.46%,9541
+2024/3/18,28.68,28.72,28.657,28.665,27.353,0.40%,23281
+2024/3/19,28.34,28.34,28.232,28.285,27.261,-1.33%,25555
+2024/3/20,28.16,28.39,28.15,28.39,27.362,0.37%,21627
+2024/3/21,28.04,28.315,28.04,28.215,27.193,-0.62%,27851
+2024/3/22,28.2,28.21,28.05,28.06,27.044,-0.55%,26648
+2024/3/25,28.31,28.31,28.12,28.15,27.131,0.32%,30692
+2024/3/26,28.36,28.36,28.06,28.07,27.054,-0.28%,60042
+2024/3/27,28.03,28.13,28.03,28.11,27.092,0.14%,37514
+2024/3/28,28.26,28.3,28.157,28.3,27.275,0.68%,49614
+2024/4/1,28.45,28.46,28.35,28.46,27.43,0.57%,71778
+2024/4/2,28.59,28.757,28.59,28.757,27.716,1.04%,16250
+2024/4/3,28.93,29.16,28.93,29.13,28.075,1.30%,29716
+2024/4/4,29.17,29.247,29.049,29.09,28.037,-0.14%,32170
+2024/4/5,29.26,29.408,29.14,29.28,28.22,0.65%,38725
+2024/4/8,29.42,29.456,29.234,29.42,28.355,0.48%,22960
+2024/4/9,29.53,29.58,29.315,29.37,28.307,-0.17%,27507
+2024/4/10,29.35,29.42,29.23,29.34,28.278,-0.10%,51700
+2024/4/11,29.4,29.45,29.221,29.43,28.364,0.31%,25474
+2024/4/12,29.82,29.92,29.34,29.365,28.301,-0.22%,42751
+2024/4/15,29.57,29.695,29.29,29.695,28.62,1.12%,33238
+2024/4/16,29.55,29.56,29.39,29.5,28.432,-0.66%,34737
+2024/4/17,29.5,29.62,29.29,29.33,28.268,-0.58%,44422
+2024/4/18,29.38,29.429,29.31,29.31,28.249,-0.07%,160715
+2024/4/19,29.36,29.51,29.36,29.46,28.393,0.51%,38281
+2024/4/22,29.11,29.24,29.06,29.24,28.181,-0.75%,247163
+2024/4/23,29.03,29.25,28.99,29.19,28.133,-0.17%,71603
+2024/4/24,29.24,29.29,29.2,29.24,28.181,0.17%,33009
+2024/4/25,29.25,29.38,29.22,29.36,28.297,0.41%,15033
+2024/4/26,29.57,29.57,29.335,29.43,28.364,0.24%,91899
+2024/4/29,29.45,29.535,29.41,29.45,28.384,0.07%,70119
+2024/4/30,29.21,29.21,29.05,29.05,27.998,-1.36%,66044
+2024/5/1,29.07,29.13,28.88,28.937,27.889,-0.39%,34970
+2024/5/2,28.83,28.93,28.8,28.9,27.854,-0.13%,26988
+2024/5/3,28.91,28.92,28.8,28.88,27.834,-0.07%,41816
+2024/5/6,29.08,29.16,29.08,29.122,28.067,0.84%,27581
+2024/5/7,29.065,29.107,29.03,29.061,28.008,-0.21%,204577
+2024/5/8,28.91,29.07,28.91,29.038,27.987,-0.08%,12352
+2024/5/9,28.943,29.284,28.943,29.27,28.21,0.80%,12657
+2024/5/10,29.402,29.402,29.31,29.328,28.266,0.20%,10839
+2024/5/13,29.37,29.53,29.37,29.52,28.451,0.65%,18141
+2024/5/14,29.47,29.54,29.3,29.44,28.374,-0.27%,25273
+2024/5/15,29.53,29.7,29.419,29.685,28.61,0.83%,23905
+2024/5/16,29.76,29.76,29.63,29.715,28.639,0.10%,14026
+2024/5/17,29.98,30.14,29.905,30.138,29.047,1.42%,20114
+2024/5/20,30.19,30.37,30.165,30.31,29.213,0.57%,19598
+2024/5/21,30.32,30.4,30.27,30.325,29.227,0.05%,34495
+2024/5/22,30.12,30.12,29.866,29.891,28.808,-1.43%,56214
+2024/5/23,29.92,29.98,29.67,29.72,28.644,-0.57%,21857
+2024/5/24,29.81,29.83,29.74,29.805,28.726,0.29%,12733
+2024/5/28,30.15,30.22,30.081,30.21,29.116,1.36%,58550
+2024/5/29,30.07,30.11,30,30,28.914,-0.70%,22983
+2024/5/30,29.88,29.9,29.711,29.76,28.682,-0.80%,29017
+2024/5/31,29.84,29.865,29.58,29.625,28.552,-0.45%,116465
+2024/6/3,29.67,29.67,29.474,29.49,28.422,-0.46%,84501
+2024/6/4,29.27,29.4,29.16,29.22,28.162,-0.92%,81673
+2024/6/5,29.27,29.32,29.175,29.31,28.249,0.31%,38115
+2024/6/6,29.44,29.58,29.41,29.536,28.467,0.77%,12591
+2024/6/7,29.24,29.24,29.01,29.021,27.97,-1.74%,58899
+2024/6/10,29.13,29.22,29.08,29.21,28.152,0.65%,8837
+2024/6/11,29.13,29.243,29.13,29.22,28.162,0.03%,17317
+2024/6/12,29.48,29.48,29.23,29.25,28.191,0.10%,23802
+2024/6/13,29.28,29.29,29.15,29.189,28.132,-0.21%,41238
+2024/6/14,29.25,29.29,29.21,29.25,28.191,0.21%,29604
+2024/6/17,29.13,29.209,29.11,29.19,28.133,-0.21%,25629
+2024/6/18,29.186,29.27,29.186,29.256,28.197,0.23%,29906
+2024/6/20,29.49,29.52,29.37,29.455,28.389,0.68%,49753
+2024/6/21,29.51,29.51,29.21,29.232,28.174,-0.76%,31173
+2024/6/24,29.22,29.31,29.22,29.3,28.239,0.23%,63270
+2024/6/25,28.93,28.93,28.78,28.82,28.09,-1.64%,98423
+2024/6/26,28.82,28.85,28.745,28.775,28.046,-0.16%,74465
+2024/6/27,28.9,28.959,28.88,28.919,28.186,0.50%,29865
+2024/6/28,29.05,29.05,28.895,28.914,28.181,-0.02%,36858
+2024/7/1,29.04,29.14,28.97,29.14,28.402,0.78%,42668
+2024/7/2,29.12,29.19,29.071,29.115,28.377,-0.09%,40471
+2024/7/3,29.24,29.31,29.22,29.25,28.509,0.46%,32435
+2024/7/5,29.39,29.509,29.39,29.459,28.713,0.71%,36130
+2024/7/8,29.32,29.36,29.22,29.265,28.524,-0.66%,26998
+2024/7/9,29.23,29.29,29.181,29.195,28.455,-0.24%,23179
+2024/7/10,29.19,29.25,29.16,29.206,28.466,0.04%,25975
+2024/7/11,29.32,29.36,29.24,29.335,28.592,0.44%,16903
+2024/7/12,29.29,29.33,29.24,29.245,28.504,-0.31%,192442
+2024/7/15,29.23,29.23,29.12,29.138,28.399,-0.37%,31716
+2024/7/16,29.04,29.21,29.04,29.19,28.45,0.18%,37606
+2024/7/17,29.18,29.244,29.115,29.148,28.41,-0.14%,91481
+2024/7/18,29.1,29.11,28.99,28.999,28.265,-0.51%,14895
+2024/7/19,28.82,28.889,28.74,28.79,28.061,-0.72%,8120
+2024/7/22,28.66,28.77,28.651,28.77,28.041,-0.07%,28686
+2024/7/23,28.72,28.72,28.64,28.67,27.944,-0.35%,57768
+2024/7/24,28.69,28.78,28.63,28.632,27.907,-0.13%,28981
+2024/7/25,28.61,28.61,28.455,28.566,27.842,-0.23%,14087
+2024/7/26,28.55,28.578,28.48,28.541,27.818,-0.09%,21727
+2024/7/29,28.58,28.6,28.42,28.46,27.739,-0.28%,82918
+2024/7/30,28.43,28.54,28.41,28.539,27.815,0.28%,19372
+2024/7/31,28.72,28.9,28.71,28.885,28.153,1.21%,19843
+2024/8/1,28.89,28.919,28.65,28.712,27.985,-0.60%,25829
+2024/8/2,28.65,28.65,28.43,28.525,27.802,-0.65%,69866
+2024/8/5,28.19,28.371,28.16,28.362,27.643,-0.57%,59375
+2024/8/6,28.25,28.33,28.25,28.264,27.548,-0.35%,24220
+2024/8/7,28.336,28.359,28.25,28.284,27.567,0.07%,28416
+2024/8/8,28.37,28.455,28.335,28.435,27.715,0.53%,242391
+2024/8/9,28.44,28.506,28.426,28.477,27.756,0.15%,16529
+2024/8/12,28.5,28.68,28.5,28.657,27.931,0.63%,21024
+2024/8/13,28.61,28.64,28.592,28.64,27.914,-0.06%,20582
+2024/8/14,28.595,28.6,28.51,28.54,27.817,-0.35%,28489
+2024/8/15,28.59,28.67,28.571,28.647,27.922,0.37%,22684
+2024/8/16,28.65,28.751,28.628,28.748,28.02,0.35%,36683
+2024/8/19,28.74,28.76,28.69,28.72,27.992,-0.10%,105030
+2024/8/20,28.83,28.83,28.706,28.74,28.012,0.07%,23089
+2024/8/21,28.7,28.725,28.65,28.695,27.968,-0.16%,263985
+2024/8/22,28.64,28.659,28.59,28.61,27.885,-0.30%,34890
+2024/8/23,28.69,28.8,28.69,28.785,28.056,0.61%,21980
+2024/8/26,28.87,28.9,28.84,28.866,28.135,0.28%,33856
+2024/8/27,28.81,28.85,28.81,28.84,28.109,-0.09%,22630
+2024/8/28,28.74,28.76,28.705,28.736,28.008,-0.36%,255979
+2024/8/29,28.76,28.85,28.76,28.81,28.08,0.26%,48027
+2024/8/30,28.78,28.78,28.66,28.674,27.947,-0.47%,67005
+2024/9/3,28.56,28.56,28.49,28.521,27.798,-0.53%,31897
+2024/9/4,28.5,28.54,28.49,28.509,27.786,-0.04%,161985
+2024/9/5,28.61,28.645,28.57,28.59,27.865,0.28%,30543
+2024/9/6,28.6,28.61,28.47,28.505,27.783,-0.30%,199284
+2024/9/9,28.54,28.56,28.515,28.559,27.835,0.19%,36751
+2024/9/10,28.56,28.58,28.54,28.58,27.856,0.07%,28529
+2024/9/11,28.56,28.615,28.54,28.61,27.885,0.10%,42744
+2024/9/12,28.7,28.754,28.68,28.754,28.025,0.50%,12623
+2024/9/13,28.83,28.88,28.83,28.865,28.134,0.39%,118935
+2024/9/16,28.9,28.9,28.85,28.869,28.137,0.01%,13651
+2024/9/17,28.85,28.88,28.82,28.85,28.119,-0.07%,17952
+2024/9/18,28.86,28.94,28.76,28.77,28.041,-0.28%,24911
+2024/9/19,28.95,28.95,28.845,28.881,28.149,0.39%,141953
+2024/9/20,28.95,29.01,28.94,28.981,28.247,0.35%,197652
+2024/9/23,29.03,29.03,28.985,29,28.265,0.07%,38808
+2024/9/24,28.74,28.88,28.74,28.85,28.44,-0.52%,92444
+2024/9/25,28.89,28.89,28.83,28.88,28.47,0.10%,17805
+2024/9/26,28.91,28.91,28.85,28.9,28.49,0.07%,19600
+2024/9/27,28.88,28.88,28.75,28.773,28.365,-0.44%,30280
+2024/9/30,28.73,28.75,28.69,28.74,28.332,-0.11%,33131
+2024/10/1,28.8,28.86,28.79,28.807,28.398,0.23%,47210
+2024/10/2,28.86,28.88,28.76,28.79,28.381,-0.06%,18785
+2024/10/3,28.83,28.88,28.83,28.856,28.447,0.23%,28632
+2024/10/4,28.84,28.88,28.81,28.836,28.427,-0.07%,19935
+2024/10/7,28.81,28.81,28.735,28.74,28.332,-0.33%,27847
+2024/10/8,28.76,28.76,28.606,28.661,28.254,-0.27%,35454
+2024/10/9,28.55,28.62,28.55,28.6,28.194,-0.21%,16519
+2024/10/10,28.61,28.68,28.61,28.65,28.243,0.17%,24419
+2024/10/11,28.73,28.77,28.73,28.755,28.347,0.37%,23223
+2024/10/14,28.7,28.74,28.7,28.73,28.322,-0.09%,24529
+2024/10/15,28.73,28.82,28.73,28.8,28.391,0.24%,68262
+2024/10/16,28.86,28.86,28.77,28.794,28.385,-0.02%,27141
+2024/10/17,28.78,28.84,28.78,28.833,28.424,0.14%,24302
+2024/10/18,28.89,29,28.89,28.98,28.569,0.51%,61642
+2024/10/21,29.07,29.07,28.97,29.009,28.597,0.10%,40785
+2024/10/22,29.11,29.12,29.07,29.09,28.677,0.28%,89758
+2024/10/23,29.06,29.095,29.005,29.05,28.638,-0.14%,63090
+2024/10/24,29.13,29.13,29.02,29.055,28.643,0.02%,53615
+2024/10/25,29.03,29.09,29.03,29.088,28.675,0.11%,50703
+2024/10/28,29.06,29.1,29.041,29.05,28.638,-0.13%,212603
+2024/10/29,29.15,29.19,29.14,29.181,28.767,0.45%,25525
+2024/10/30,29.16,29.203,29.12,29.16,28.746,-0.07%,19215
+2024/10/31,29.13,29.13,29.04,29.11,28.697,-0.17%,27252
+2024/11/1,29.14,29.14,28.98,28.98,28.569,-0.45%,26532
+2024/11/4,29.02,29.02,28.97,28.983,28.571,0.01%,24363
+2024/11/5,29,29.023,28.99,29.02,28.608,0.13%,63951
+2024/11/6,28.76,28.83,28.722,28.82,28.411,-0.69%,127414
+2024/11/7,28.89,28.981,28.89,28.98,28.569,0.56%,29943
+2024/11/8,28.9,28.938,28.84,28.84,28.431,-0.48%,19342
+2024/11/11,28.68,28.68,28.61,28.68,28.273,-0.55%,48145
+2024/11/12,28.61,28.649,28.58,28.64,28.233,-0.14%,36853
+2024/11/13,28.66,28.66,28.51,28.51,28.105,-0.45%,49317
+2024/11/14,28.51,28.59,28.51,28.548,28.142,0.13%,22093
+2024/11/15,28.63,28.63,28.53,28.57,28.164,0.08%,50676
+2024/11/18,28.719,28.78,28.7,28.78,28.371,0.74%,33041
+2024/11/19,28.77,28.82,28.75,28.82,28.411,0.14%,69934
+2024/11/20,28.6,28.819,28.6,28.76,28.352,-0.21%,88161
+2024/11/21,28.77,28.81,28.75,28.81,28.401,0.17%,15064
+2024/11/22,28.82,28.91,28.82,28.899,28.489,0.31%,40315
+2024/11/25,28.75,28.75,28.65,28.69,28.283,-0.72%,31824
+2024/11/26,28.71,28.748,28.68,28.745,28.337,0.19%,31574
+2024/11/27,28.76,28.78,28.71,28.71,28.302,-0.12%,98901
+2024/11/29,28.73,28.76,28.712,28.756,28.348,0.16%,43509
+2024/12/2,28.71,28.73,28.67,28.69,28.283,-0.23%,56043
+2024/12/3,28.81,28.81,28.74,28.79,28.381,0.35%,38657
+2024/12/4,28.79,28.82,28.78,28.8,28.391,0.03%,41139
+2024/12/5,28.74,28.79,28.73,28.79,28.381,-0.03%,15553
+2024/12/6,28.81,28.81,28.75,28.75,28.342,-0.14%,203461
+2024/12/9,28.89,28.927,28.86,28.9,28.49,0.52%,16853
+2024/12/10,28.88,28.94,28.88,28.9,28.49,0.00%,29027
+2024/12/11,28.94,29.045,28.94,29.025,28.613,0.43%,57210
+2024/12/12,28.862,28.87,28.8,28.85,28.44,-0.60%,174589
+2024/12/13,28.67,28.69,28.63,28.63,28.224,-0.76%,65096
+2024/12/16,28.65,28.685,28.64,28.64,28.233,0.03%,58692
+2024/12/17,28.55,28.58,28.5,28.55,28.145,-0.31%,34355
+2024/12/18,28.5,28.53,28.3,28.3,27.898,-0.88%,16871
+2024/12/19,28.28,28.32,28.231,28.319,27.917,0.07%,33229
+2024/12/20,28.35,28.465,28.35,28.444,28.041,0.44%,42760
+2024/12/23,28.26,28.31,28.245,28.31,28.065,-0.47%,102613
+2024/12/24,28.3,28.33,28.29,28.305,28.06,-0.02%,53794
+2024/12/26,28.32,28.39,28.32,28.382,28.137,0.27%,89128
+2024/12/27,28.25,28.33,28.25,28.29,28.045,-0.32%,75238
+2024/12/30,28.31,28.33,28.19,28.24,27.996,-0.18%,153292
+2024/12/31,28.31,28.34,28.25,28.32,28.075,0.28%,88773
+2025/1/2,28.43,28.56,28.43,28.522,28.275,0.71%,23362
+2025/1/3,28.53,28.53,28.347,28.36,28.115,-0.57%,15148
+2025/1/6,28.46,28.51,28.442,28.45,28.204,0.32%,60783
+2025/1/7,28.56,28.56,28.47,28.49,28.244,0.14%,408991
+2025/1/8,28.52,28.56,28.495,28.55,28.303,0.21%,50102
+2025/1/10,28.78,28.85,28.74,28.82,28.57,0.95%,69060
+2025/1/13,28.98,28.98,28.706,28.78,28.531,-0.14%,67981
+2025/1/14,28.6,28.75,28.6,28.75,28.501,-0.10%,336350
+2025/1/15,28.88,29.11,28.87,29.11,28.858,1.25%,171006
+2025/1/16,29.03,29.04,28.918,29.039,28.788,-0.24%,36312
+2025/1/17,28.88,29.04,28.851,28.96,28.71,-0.27%,71066
+2025/1/21,28.81,28.9,28.785,28.87,28.62,-0.31%,70824
+2025/1/22,28.81,28.87,28.79,28.79,28.541,-0.28%,40088
+2025/1/23,28.77,28.88,28.73,28.76,28.511,-0.10%,174656
+2025/1/24,28.9,28.9,28.76,28.795,28.546,0.12%,48435
+2025/1/27,28.61,28.61,28.286,28.398,28.152,-1.38%,32166
+2025/1/28,28.56,28.58,28.46,28.57,28.323,0.61%,50968
+2025/1/29,28.52,28.66,28.52,28.59,28.343,0.07%,29879
+2025/1/30,28.73,28.81,28.687,28.7,28.452,0.38%,21628
+2025/1/31,28.64,28.74,28.567,28.63,28.382,-0.24%,32752
+2025/2/3,28.78,28.913,28.78,28.9,28.65,0.94%,42946
+2025/2/4,28.65,29,28.65,28.9,28.65,0.00%,37453
+2025/2/5,28.87,28.901,28.78,28.79,28.541,-0.38%,16129
+2025/2/6,28.782,28.856,28.673,28.85,28.601,0.21%,100629
+2025/2/7,28.88,28.915,28.76,28.807,28.558,-0.15%,18802
+2025/2/10,29.04,29.18,29.04,29.14,28.888,1.16%,67079
+2025/2/11,29.2,29.37,29.2,29.32,29.066,0.62%,17971
+2025/2/12,29.25,29.268,29.09,29.09,28.838,-0.78%,68128
+2025/2/13,29.04,29.249,29.04,29.249,28.996,0.55%,15186
+2025/2/14,29.34,29.36,29.099,29.1,28.848,-0.51%,19350
+2025/2/18,29.06,29.46,29.06,29.411,29.156,1.07%,52960
+2025/2/19,29.47,29.54,29.402,29.51,29.255,0.34%,31856
+2025/2/20,29.56,29.63,29.56,29.61,29.354,0.34%,44444
+2025/2/21,29.54,29.54,29.29,29.31,29.057,-1.01%,33843
+2025/2/24,29.22,29.25,29.16,29.25,28.997,-0.20%,21410
+2025/2/25,29.167,29.167,28.8,28.968,28.718,-0.96%,36191
+2025/2/26,28.91,28.91,28.81,28.865,28.615,-0.36%,29122
+2025/2/27,28.859,28.882,28.76,28.81,28.561,-0.19%,11868
+2025/2/28,28.65,28.65,28.505,28.593,28.346,-0.75%,25288
+2025/3/3,28.56,28.79,28.56,28.66,28.412,0.23%,36739
+2025/3/4,28.72,28.74,28.55,28.7,28.452,0.14%,46114
+2025/3/5,28.69,28.845,28.68,28.845,28.595,0.51%,25884
+2025/3/6,28.76,28.81,28.72,28.76,28.511,-0.29%,36162
+2025/3/7,28.7,28.9,28.67,28.75,28.501,-0.03%,103556
+2025/3/10,28.79,28.79,28.6,28.64,28.392,-0.38%,49118
+2025/3/11,28.81,28.89,28.81,28.85,28.601,0.73%,27972
+2025/3/12,28.83,28.9,28.8,28.834,28.584,-0.06%,16447
+2025/3/13,28.8,29.076,28.8,28.966,28.716,0.46%,33842
+2025/3/14,29.01,29.01,28.92,29,28.749,0.12%,91967
+2025/3/17,29.01,29.16,29.01,29.13,28.878,0.45%,208059
+2025/3/18,29.3,29.35,29.203,29.21,28.957,0.27%,56040
+2025/3/19,29.23,29.37,29.22,29.34,29.086,0.45%,35453
+2025/3/20,29.34,29.36,29.24,29.35,29.096,0.03%,20948
+2025/3/21,29.185,29.246,29.17,29.235,28.982,-0.39%,60738
+2025/3/24,29.33,29.33,29.23,29.25,28.997,0.05%,50643
+2025/3/25,29.18,29.19,29.08,29.15,29.15,-0.34%,51512
+2025/3/26,29.23,29.25,29.13,29.155,29.155,0.02%,59844
+2025/3/27,29.1,29.29,29.1,29.27,29.27,0.39%,50532
+2025/3/28,29.29,29.29,29.16,29.21,29.21,-0.20%,56728
+2025/3/31,29.25,29.4,29.19,29.34,29.34,0.45%,47267
+2025/4/1,29.38,29.43,29.3,29.357,29.357,0.06%,48011
+2025/4/2,29.41,29.48,29.35,29.44,29.44,0.28%,114571
+2025/4/3,28.76,28.89,28.67,28.76,28.76,-2.31%,89849
+2025/4/4,28.24,28.24,27.85,28.04,28.04,-2.50%,226321
+2025/4/7,27.87,28.24,27.71,27.75,27.75,-1.03%,70674
+2025/4/8,27.8,27.99,27.54,27.63,27.63,-0.43%,530706
+2025/4/9,27.73,28.027,27.72,27.998,27.998,1.33%,20680
+2025/4/10,28,28.109,28,28.105,28.105,0.38%,14352
+2025/4/11,28.24,28.29,28.23,28.27,28.27,0.59%,19058
+2025/4/14,28.28,28.29,28.191,28.239,28.239,-0.11%,40762
+2025/4/15,28.25,28.29,28.24,28.285,28.285,0.16%,24072
\ No newline at end of file
diff --git a/PanelTS/ETF/COMB.csv b/PanelTS/ETF/COMB.csv
new file mode 100644
index 0000000000000000000000000000000000000000..453617c5c8e3659b80f35c98e31dc94d3d998b89
--- /dev/null
+++ b/PanelTS/ETF/COMB.csv
@@ -0,0 +1,1984 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2017/5/25,24.98,24.98,24.73,24.79,14.554,-0.76%,423
+2017/5/26,24.83,24.83,24.83,24.83,14.577,0.16%,201
+2017/5/30,24.66,24.66,24.66,24.66,14.477,-0.68%,325
+2017/5/31,24.507,24.512,24.507,24.512,14.39,-0.60%,450
+2017/6/1,24.512,24.512,24.512,24.512,14.39,0.00%,0
+2017/6/2,26,26,24.377,24.42,14.336,-0.38%,2132
+2017/6/5,26,26,24.43,24.43,14.342,0.04%,2316
+2017/6/6,24.43,24.43,24.43,24.43,14.342,0.00%,2
+2017/6/7,24.38,24.38,24.38,24.38,14.313,-0.20%,79949
+2017/6/8,24.52,24.52,24.52,24.52,14.395,0.57%,166
+2017/6/9,24.47,24.5,24.47,24.5,14.383,-0.08%,555
+2017/6/12,24.36,24.36,24.26,24.26,14.242,-0.98%,4277
+2017/6/13,24.274,24.274,24.256,24.256,14.24,-0.02%,244
+2017/6/14,24.03,24.19,23.9,23.9,14.031,-1.47%,2774
+2017/6/15,24.01,24.08,23.983,24.08,14.137,0.75%,1050
+2017/6/16,24.08,24.08,24.08,24.08,14.137,0.00%,0
+2017/6/19,24.11,24.11,24.02,24.02,14.102,-0.25%,789
+2017/6/20,23.78,23.8,23.78,23.8,13.972,-0.92%,258
+2017/6/21,23.87,23.87,23.688,23.711,13.92,-0.37%,1838
+2017/6/22,23.644,23.644,23.543,23.543,13.822,-0.71%,703
+2017/6/23,23.543,23.543,23.543,23.543,13.822,0.00%,0
+2017/6/26,24.95,24.95,23.72,23.844,13.998,1.28%,5821
+2017/6/27,23.89,23.97,23.88,23.945,14.057,0.42%,3286
+2017/6/28,23.945,23.945,23.945,23.945,14.057,0.00%,0
+2017/6/29,24.17,24.21,24.131,24.131,14.167,0.78%,1348
+2017/6/30,24.28,24.53,24.27,24.53,14.401,1.65%,2082
+2017/7/3,24.63,24.65,24.63,24.63,14.46,0.41%,1337
+2017/7/5,24.64,24.64,24.53,24.53,14.401,-0.41%,804
+2017/7/6,24.45,24.47,24.44,24.444,14.351,-0.35%,2423
+2017/7/7,24.27,24.31,24.253,24.3,14.266,-0.59%,896
+2017/7/10,24.4,24.52,24.37,24.465,14.363,0.68%,11266
+2017/7/11,24.603,24.603,24.6,24.6,14.442,0.55%,956
+2017/7/12,24.63,24.74,24.57,24.59,14.436,-0.04%,8555
+2017/7/13,24.5,24.5,24.362,24.362,14.302,-0.93%,1055
+2017/7/14,24.58,24.6,24.55,24.591,14.437,0.94%,760
+2017/7/17,24.689,24.689,24.574,24.6,14.442,0.04%,1473
+2017/7/18,24.82,24.83,24.63,24.63,14.46,0.12%,10175
+2017/7/19,24.72,24.76,24.72,24.75,14.53,0.49%,8801
+2017/7/20,24.82,24.82,24.77,24.77,14.542,0.08%,245
+2017/7/21,25.87,26,24.53,24.53,14.401,-0.97%,1170
+2017/7/24,24.44,24.44,24.43,24.43,14.342,-0.41%,1114
+2017/7/25,24.64,24.65,24.64,24.65,14.471,0.90%,422
+2017/7/26,24.68,24.74,24.673,24.723,14.514,0.30%,855
+2017/7/27,24.97,25,24.96,24.97,14.659,1.00%,3894
+2017/7/28,25.02,25.02,25.02,25.02,14.689,0.20%,1715
+2017/7/31,24.94,25.04,24.926,25.04,14.7,0.08%,2516
+2017/8/1,24.87,24.87,24.74,24.75,14.53,-1.16%,4848
+2017/8/2,24.84,24.86,24.83,24.854,14.591,0.42%,2737
+2017/8/3,25.22,25.22,24.7,24.71,14.507,-0.58%,1399
+2017/8/4,24.65,24.66,24.644,24.65,14.471,-0.24%,1217
+2017/8/7,24.7,24.8,24.69,24.8,14.559,0.61%,5445
+2017/8/8,24.81,24.89,24.81,24.84,14.583,0.16%,3872
+2017/8/9,25,25,25,25,14.677,0.64%,157
+2017/8/10,25.09,25.16,24.784,24.784,14.55,-0.86%,6253
+2017/8/11,24.75,24.85,24.75,24.85,14.589,0.27%,5437
+2017/8/14,24.72,24.74,24.64,24.664,14.479,-0.75%,4142
+2017/8/15,24.47,24.5,24.47,24.5,14.383,-0.66%,2370
+2017/8/16,24.62,24.64,24.56,24.56,14.419,0.24%,2098
+2017/8/17,24.51,24.55,24.48,24.51,14.389,-0.20%,4564
+2017/8/18,24.51,24.51,24.51,24.51,14.389,0.00%,14
+2017/8/21,24.84,24.84,24.623,24.623,14.456,0.46%,10991
+2017/8/22,24.62,24.62,24.62,24.62,14.454,-0.01%,145
+2017/8/23,24.64,24.64,24.633,24.633,14.462,0.05%,451
+2017/8/24,24.72,24.76,24.72,24.753,14.532,0.49%,989
+2017/8/25,24.753,24.753,24.753,24.753,14.532,0.00%,1
+2017/8/28,24.73,24.78,24.706,24.74,14.524,-0.05%,19346
+2017/8/29,24.78,24.78,24.743,24.743,14.526,0.01%,3080
+2017/8/30,24.68,24.72,24.65,24.65,14.472,-0.38%,1301
+2017/8/31,24.96,25.14,24.94,25.13,14.753,1.95%,1041
+2017/9/1,25.22,25.241,25.21,25.21,14.8,0.32%,1119
+2017/9/5,25.39,25.41,25.32,25.33,14.871,0.48%,2695
+2017/9/6,25.48,25.48,25.48,25.48,14.959,0.59%,142
+2017/9/7,25.46,25.49,25.43,25.44,14.935,-0.16%,4626
+2017/9/8,25.44,25.44,25.44,25.44,14.935,0.00%,0
+2017/9/11,25.14,25.19,25.14,25.19,14.788,-0.98%,279
+2017/9/12,25.198,25.198,25.198,25.198,14.793,0.03%,155
+2017/9/13,25.21,25.21,25.19,25.19,14.788,-0.03%,395
+2017/9/14,25.34,25.34,25.266,25.266,14.833,0.30%,615
+2017/9/15,25.28,25.28,25.28,25.28,14.841,0.06%,240
+2017/9/18,25.27,25.27,25.23,25.23,14.812,-0.20%,2181
+2017/9/19,25.22,25.22,25.17,25.17,14.777,-0.24%,2725
+2017/9/20,25.39,25.5,25.31,25.35,14.882,0.72%,29224
+2017/9/21,25.15,25.18,25.15,25.163,14.773,-0.74%,988
+2017/9/22,25.17,25.22,25.17,25.21,14.8,0.19%,2839
+2017/9/25,25.22,25.335,25.22,25.335,14.874,0.50%,1733
+2017/9/26,25.22,25.23,25.161,25.161,14.772,-0.69%,2049
+2017/9/27,25.14,25.146,25.14,25.146,14.763,-0.06%,610
+2017/9/28,25.14,25.14,25.125,25.125,14.75,-0.08%,1152
+2017/9/29,25.11,25.11,25.103,25.103,14.737,-0.09%,376
+2017/10/2,24.91,24.91,24.8,24.86,14.595,-0.97%,33818
+2017/10/3,24.85,24.88,24.82,24.86,14.595,0.00%,24077
+2017/10/4,24.93,24.93,24.9,24.9,14.618,0.16%,1094
+2017/10/5,25.07,25.14,25.06,25.07,14.718,0.68%,3874
+2017/10/6,24.895,24.95,24.895,24.949,14.647,-0.48%,14422
+2017/10/9,24.95,25.01,24.95,25.01,14.683,0.24%,1816
+2017/10/10,25.13,25.149,25.11,25.149,14.764,0.56%,2342
+2017/10/11,25.16,25.16,25.14,25.14,14.759,-0.04%,3438
+2017/10/12,25.19,25.19,25.18,25.18,14.783,0.16%,1767
+2017/10/13,25.43,25.5,25.41,25.5,14.97,1.27%,1826
+2017/10/16,25.66,25.66,25.55,25.55,15,0.20%,2461
+2017/10/17,25.5,25.51,25.4,25.4,14.912,-0.59%,1960
+2017/10/18,25.385,25.4,25.322,25.358,14.887,-0.17%,2812
+2017/10/19,25.28,25.39,25.28,25.38,14.9,0.09%,478
+2017/10/20,25.28,25.35,25.28,25.35,14.882,-0.12%,652
+2017/10/23,25.41,25.47,25.41,25.44,14.935,0.36%,1851
+2017/10/24,25.49,25.57,25.48,25.56,15.006,0.47%,724
+2017/10/25,25.55,25.55,25.55,25.55,15,-0.04%,138
+2017/10/26,25.47,25.5,25.47,25.493,14.966,-0.22%,3267
+2017/10/27,25.44,25.54,25.44,25.54,14.994,0.18%,274
+2017/10/30,25.56,25.56,25.56,25.56,15.006,0.08%,387
+2017/10/31,25.56,25.65,25.55,25.65,15.059,0.35%,1949
+2017/11/1,25.74,25.74,25.695,25.7,15.088,0.19%,2154
+2017/11/2,25.72,25.78,25.702,25.78,15.135,0.31%,932
+2017/11/3,25.86,25.88,25.86,25.88,15.194,0.39%,2120
+2017/11/6,26.089,26.27,26.089,26.25,15.411,1.43%,4061
+2017/11/7,26.06,26.06,26.06,26.06,15.299,-0.72%,137
+2017/11/8,26.08,26.08,26.03,26.03,15.282,-0.12%,3361
+2017/11/9,26.05,26.07,26,26.04,15.287,0.04%,144262
+2017/11/10,26.07,26.07,25.94,25.99,15.258,-0.19%,2936
+2017/11/13,26.4,26.4,25.95,25.95,15.235,-0.15%,844
+2017/11/14,25.59,25.59,25.59,25.59,15.023,-1.39%,239
+2017/11/15,25.59,25.59,25.59,25.59,15.023,0.00%,15
+2017/11/16,25.55,25.55,25.55,25.55,15,-0.16%,126
+2017/11/17,25.61,25.71,25.61,25.71,15.094,0.63%,3107
+2017/11/20,25.6,25.62,25.6,25.607,15.033,-0.40%,1162
+2017/11/21,25.72,25.72,25.7,25.72,15.1,0.44%,1052
+2017/11/22,25.82,25.84,25.808,25.84,15.17,0.47%,446
+2017/11/24,25.92,25.92,25.84,25.84,15.17,0.00%,768
+2017/11/27,25.82,25.86,25.82,25.859,15.181,0.07%,1075
+2017/11/28,26.27,26.27,25.759,25.78,15.135,-0.31%,7313
+2017/11/29,25.77,25.77,25.71,25.71,15.094,-0.27%,856
+2017/11/30,25.63,25.63,25.48,25.481,14.959,-0.89%,1813
+2017/12/1,25.81,25.81,25.778,25.778,15.134,1.17%,293
+2017/12/4,25.56,25.56,25.46,25.46,14.947,-1.23%,1033
+2017/12/5,25.333,25.34,25.33,25.338,14.876,-0.48%,1727
+2017/12/6,25.23,25.23,25.01,25.03,14.695,-1.22%,1149
+2017/12/7,24.92,24.93,24.91,24.926,14.633,-0.42%,2670
+2017/12/8,25.08,25.08,24.982,25.02,14.689,0.38%,9171
+2017/12/11,25.048,25.05,25.04,25.04,14.7,0.08%,1439
+2017/12/12,25.03,25.03,24.86,24.87,14.601,-0.68%,8742
+2017/12/13,24.92,24.92,24.836,24.9,14.618,0.12%,14150
+2017/12/14,24.93,24.97,24.9,24.97,14.659,0.28%,2357
+2017/12/15,24.97,24.97,24.97,24.97,14.659,0.00%,0
+2017/12/18,25.206,25.206,25.2,25.2,14.794,0.92%,2152
+2017/12/19,25.2,25.25,25.16,25.2,14.794,0.00%,4049
+2017/12/20,25.31,25.32,25.26,25.32,14.865,0.48%,955
+2017/12/21,25.28,25.38,25.28,25.38,14.9,0.24%,4584
+2017/12/22,25.5,25.54,25.5,25.54,14.994,0.63%,2425
+2017/12/26,25.95,26.49,25.69,25.786,15.169,0.96%,33726
+2017/12/27,25.88,25.88,25.853,25.88,15.224,0.36%,7741
+2017/12/28,26.03,26.08,26.028,26.08,15.342,0.77%,5920
+2017/12/29,26.19,26.25,26.15,26.17,15.395,0.35%,4702
+2018/1/2,26.28,26.32,26.249,26.31,15.477,0.53%,15035
+2018/1/3,26.25,26.326,26.24,26.304,15.473,-0.02%,8959
+2018/1/4,26.31,26.37,26.297,26.297,15.469,-0.03%,7964
+2018/1/5,26.16,26.16,26.133,26.145,15.38,-0.58%,5322
+2018/1/8,26.12,26.14,26.04,26.07,15.336,-0.29%,2184
+2018/1/9,25.99,26.21,25.99,26.21,15.418,0.54%,31086
+2018/1/10,26.25,26.25,26.19,26.24,15.436,0.11%,16661
+2018/1/11,26.28,26.32,26.24,26.28,15.459,0.15%,16862
+2018/1/12,26.33,26.44,26.29,26.439,15.553,0.61%,14933
+2018/1/16,26.32,26.32,26.25,26.319,15.482,-0.45%,8344
+2018/1/17,26.35,26.43,26.304,26.33,15.489,0.04%,15088
+2018/1/18,26.37,26.37,26.305,26.37,15.512,0.15%,1460
+2018/1/19,26.37,26.41,26.31,26.34,15.495,-0.11%,5772
+2018/1/22,26.38,26.43,26.37,26.43,15.548,0.34%,1383
+2018/1/23,26.49,26.57,26.443,26.57,15.63,0.53%,7284
+2018/1/24,26.75,26.92,26.74,26.92,15.836,1.32%,5923
+2018/1/25,27.05,27.07,26.81,26.81,15.771,-0.41%,24567
+2018/1/26,26.9,27.07,26.9,27.03,15.901,0.82%,246663
+2018/1/29,26.97,26.99,26.92,26.98,15.871,-0.18%,22280
+2018/1/30,26.98,26.98,26.82,26.846,15.792,-0.50%,23017
+2018/1/31,26.75,26.777,26.63,26.71,15.712,-0.51%,8239
+2018/2/1,26.65,26.81,26.6,26.81,15.771,0.37%,129480
+2018/2/2,26.6,26.61,26.4,26.468,15.57,-1.28%,41057
+2018/2/5,26.4,26.47,26.23,26.25,15.442,-0.82%,12844
+2018/2/6,26.13,26.242,26.12,26.225,15.427,-0.10%,18849
+2018/2/7,26.13,26.17,25.88,25.94,15.259,-1.09%,21195
+2018/2/8,25.98,25.98,25.78,25.78,15.165,-0.62%,16962
+2018/2/9,25.6,25.66,25.41,25.46,14.977,-1.24%,14254
+2018/2/12,25.77,25.77,25.644,25.666,15.098,0.81%,35466
+2018/2/13,25.67,25.86,25.67,25.82,15.189,0.60%,42670
+2018/2/14,25.75,26.18,25.75,26.17,15.395,1.36%,14610
+2018/2/15,26.15,26.28,26.05,26.273,15.455,0.39%,13938
+2018/2/16,26.2,26.27,26.177,26.22,15.424,-0.20%,7005
+2018/2/20,26.83,26.83,26.139,26.18,15.401,-0.15%,6158
+2018/2/21,26.18,26.27,26.156,26.156,15.386,-0.09%,3792
+2018/2/22,26.24,26.38,26.24,26.35,15.501,0.74%,16277
+2018/2/23,26.35,26.41,26.28,26.407,15.534,0.22%,13010
+2018/2/26,26.45,26.56,26.437,26.52,15.601,0.43%,23906
+2018/2/27,26.48,26.48,26.343,26.38,15.518,-0.53%,6411
+2018/2/28,26.46,26.46,26.214,26.26,15.448,-0.45%,48989
+2018/3/1,26.15,26.28,26,26.28,15.459,0.08%,63188
+2018/3/2,26.17,26.24,26.12,26.23,15.43,-0.19%,6725
+2018/3/5,26.162,26.38,26.162,26.38,15.518,0.57%,3447
+2018/3/6,26.49,26.49,26.4,26.44,15.553,0.23%,16879
+2018/3/7,26.48,26.48,26.21,26.21,15.418,-0.87%,49299
+2018/3/8,26.11,26.11,26.01,26.1,15.353,-0.42%,8463
+2018/3/9,26.04,26.2,26.04,26.17,15.395,0.27%,8808
+2018/3/12,26.12,26.14,26.065,26.137,15.375,-0.13%,1162
+2018/3/13,26.24,26.24,26.137,26.157,15.387,0.08%,33773
+2018/3/14,26.21,26.21,26.09,26.09,15.348,-0.26%,3195
+2018/3/15,26.04,26.04,25.92,25.933,15.255,-0.60%,8695
+2018/3/16,25.9,25.99,25.89,25.99,15.289,0.22%,2102
+2018/3/19,25.83,25.84,25.71,25.71,15.124,-1.08%,12100
+2018/3/20,25.73,25.82,25.73,25.81,15.183,0.39%,1906
+2018/3/21,25.932,26.011,25.932,26.011,15.301,0.78%,1604
+2018/3/22,26,26,25.899,25.899,15.235,-0.43%,1727
+2018/3/23,25.84,26,25.84,25.97,15.277,0.27%,15302
+2018/3/26,26.09,26.09,25.97,25.986,15.286,0.06%,1371
+2018/3/27,25.97,25.985,25.88,25.92,15.248,-0.25%,11550
+2018/3/28,25.86,25.86,25.78,25.78,15.165,-0.54%,18872
+2018/3/29,25.87,26.04,25.85,26.04,15.318,1.01%,9174
+2018/4/2,26.08,26.08,25.81,25.854,15.209,-0.71%,57707
+2018/4/3,25.909,25.92,25.9,25.92,15.248,0.26%,3695
+2018/4/4,25.59,25.77,25.55,25.77,15.159,-0.58%,19030
+2018/4/5,25.85,25.96,25.76,25.96,15.271,0.74%,1651
+2018/4/6,25.87,25.87,25.79,25.831,15.195,-0.50%,3371
+2018/4/9,26.07,26.157,26.01,26.157,15.387,1.26%,4444
+2018/4/10,26.33,26.434,26.3,26.41,15.536,0.97%,6749
+2018/4/11,26.44,26.65,26.44,26.52,15.601,0.42%,6484
+2018/4/12,26.86,26.86,26.357,26.43,15.548,-0.34%,13058
+2018/4/13,26.52,26.6,26.49,26.49,15.583,0.23%,11260
+2018/4/16,26.615,26.615,26.498,26.498,15.588,0.03%,2077
+2018/4/17,26.453,26.52,26.41,26.47,15.571,-0.11%,7220
+2018/4/18,26.86,26.98,26.81,26.98,15.871,1.93%,68947
+2018/4/19,26.92,26.94,26.75,26.76,15.742,-0.82%,56478
+2018/4/20,26.67,26.77,26.64,26.77,15.748,0.04%,2604
+2018/4/23,26.79,26.79,26.488,26.55,15.618,-0.82%,7243
+2018/4/24,26.61,26.61,26.55,26.55,15.618,0.00%,1749
+2018/4/25,26.48,26.58,26.46,26.58,15.636,0.11%,15756
+2018/4/26,26.69,26.69,26.55,26.64,15.671,0.23%,5221
+2018/4/27,26.5,26.65,26.5,26.65,15.677,0.04%,13349
+2018/4/30,26.67,26.71,26.66,26.69,15.701,0.15%,2479
+2018/5/1,26.59,26.66,26.57,26.646,15.675,-0.16%,29820
+2018/5/2,26.62,26.71,26.62,26.67,15.689,0.09%,6745
+2018/5/3,26.66,26.77,26.632,26.77,15.748,0.37%,8625
+2018/5/4,26.73,26.83,26.68,26.8,15.765,0.11%,5117
+2018/5/7,26.83,26.84,26.66,26.66,15.683,-0.52%,20041
+2018/5/8,26.92,26.92,26.5,26.8,15.765,0.53%,15082
+2018/5/9,26.84,26.9,26.81,26.86,15.801,0.22%,2719
+2018/5/10,26.94,26.98,26.86,26.98,15.871,0.45%,5734
+2018/5/11,26.893,26.893,26.81,26.83,15.783,-0.56%,8982
+2018/5/14,26.906,26.97,26.89,26.89,15.818,0.22%,7859
+2018/5/15,26.76,26.856,26.76,26.856,15.798,-0.13%,3949
+2018/5/16,26.84,26.88,26.79,26.85,15.795,-0.02%,3914
+2018/5/17,26.94,26.98,26.82,26.82,15.777,-0.11%,69824
+2018/5/18,27.01,27.01,26.929,26.929,15.841,0.41%,1177
+2018/5/21,27.05,27.115,27.003,27.115,15.951,0.69%,13360
+2018/5/22,27.31,27.332,27.205,27.219,16.012,0.38%,6419
+2018/5/23,27.21,27.33,27.21,27.33,16.077,0.41%,65921
+2018/5/24,27.37,27.39,27.265,27.27,16.042,-0.22%,11882
+2018/5/25,27.11,27.11,27.03,27.09,15.936,-0.66%,1854
+2018/5/29,27.04,27.04,26.85,26.93,15.842,-0.59%,8784
+2018/5/30,26.94,27.08,26.934,27.08,15.93,0.56%,1607
+2018/5/31,27.15,27.15,27.02,27.058,15.917,-0.08%,7064
+2018/6/1,26.99,27.01,26.92,26.94,15.848,-0.44%,37231
+2018/6/4,26.95,26.95,26.66,26.66,15.683,-1.04%,27639
+2018/6/5,26.68,26.76,26.63,26.76,15.742,0.38%,7122
+2018/6/6,26.86,26.86,26.72,26.798,15.764,0.14%,35957
+2018/6/7,26.83,26.93,26.82,26.82,15.777,0.08%,7902
+2018/6/8,26.88,26.88,26.81,26.86,15.801,0.15%,4945
+2018/6/11,26.83,26.85,26.75,26.75,15.736,-0.41%,2632
+2018/6/12,26.83,26.85,26.75,26.79,15.759,0.15%,28033
+2018/6/13,26.75,26.86,26.75,26.85,15.795,0.22%,7204
+2018/6/14,26.75,26.75,26.586,26.598,15.646,-0.94%,16039
+2018/6/15,26.35,26.37,26.14,26.21,15.418,-1.46%,12053
+2018/6/18,26.17,26.17,26.08,26.16,15.389,-0.19%,2422
+2018/6/19,25.785,25.89,25.621,25.77,15.159,-1.49%,41975
+2018/6/20,25.98,25.98,25.82,25.88,15.224,0.43%,10048
+2018/6/21,25.9,25.9,25.796,25.81,15.183,-0.27%,16447
+2018/6/22,25.95,26.12,25.909,26.12,15.365,1.20%,8201
+2018/6/25,25.76,25.765,25.686,25.72,15.13,-1.53%,3063
+2018/6/26,25.78,25.849,25.72,25.849,15.206,0.50%,13238
+2018/6/27,26.03,26.07,26,26.01,15.301,0.62%,12104
+2018/6/28,25.97,26.01,25.88,25.88,15.224,-0.50%,1826
+2018/6/29,26.09,26.154,26.063,26.087,15.346,0.80%,2964
+2018/7/2,25.77,25.78,25.6,25.643,15.085,-1.70%,52980
+2018/7/3,25.82,25.82,25.6,25.62,15.071,-0.09%,6949
+2018/7/5,25.65,25.65,25.54,25.57,15.042,-0.20%,386770
+2018/7/6,25.53,25.78,25.46,25.76,15.153,0.74%,43206
+2018/7/9,25.79,25.79,25.67,25.76,15.153,0.00%,7735
+2018/7/10,25.68,25.68,25.59,25.62,15.071,-0.54%,8177
+2018/7/11,25.49,25.49,25.02,25.02,14.718,-2.34%,18853
+2018/7/12,25.05,25.117,24.937,25.1,14.765,0.32%,12221
+2018/7/13,25.13,25.13,24.94,25.02,14.718,-0.32%,58045
+2018/7/16,24.83,24.91,24.78,24.78,14.577,-0.96%,12001
+2018/7/17,25,25,24.71,24.75,14.559,-0.12%,13918
+2018/7/18,24.74,24.87,24.7,24.859,14.623,0.44%,15631
+2018/7/19,24.672,24.91,24.672,24.84,14.612,-0.08%,22183
+2018/7/20,25.01,25.019,24.933,25.01,14.712,0.68%,9887
+2018/7/23,25.09,25.1,24.978,24.978,14.693,-0.13%,4393
+2018/7/24,25.23,25.23,25.08,25.1,14.765,0.49%,33842
+2018/7/25,25.31,25.437,25.31,25.437,14.963,1.34%,4427
+2018/7/26,25.48,25.48,25.331,25.331,14.901,-0.42%,23444
+2018/7/27,25.44,25.44,25.33,25.34,14.906,0.04%,8697
+2018/7/30,25.48,25.55,25.48,25.53,15.018,0.75%,74507
+2018/7/31,25.58,25.59,25.497,25.54,15.024,0.04%,17605
+2018/8/1,25.33,25.33,25.168,25.191,14.819,-1.37%,81111
+2018/8/2,25.11,25.379,25.11,25.29,14.877,0.39%,15016
+2018/8/3,25.35,25.45,25.337,25.43,14.959,0.55%,12435
+2018/8/6,25.38,25.484,25.35,25.4,14.942,-0.12%,5400
+2018/8/7,25.38,25.573,25.38,25.573,15.043,0.68%,11531
+2018/8/8,25.59,25.59,25.39,25.48,14.989,-0.36%,18915
+2018/8/9,25.51,25.51,25.34,25.38,14.93,-0.39%,8161
+2018/8/10,25.36,25.46,25.21,25.21,14.83,-0.67%,12604
+2018/8/13,25.05,25.09,24.85,25,14.706,-0.83%,2739
+2018/8/14,25.13,25.15,25.04,25.046,14.733,0.18%,6929
+2018/8/15,24.81,24.81,24.54,24.62,14.483,-1.70%,17976
+2018/8/16,24.83,24.87,24.793,24.82,14.6,0.81%,11489
+2018/8/17,25.02,25.05,24.899,25.05,14.736,0.93%,13287
+2018/8/20,24.96,24.981,24.93,24.981,14.695,-0.28%,5047
+2018/8/21,25.09,25.09,24.967,25.01,14.712,0.12%,11324
+2018/8/22,25.06,25.06,24.975,25.04,14.73,0.12%,25033
+2018/8/23,25,25,24.87,24.871,14.63,-0.67%,17190
+2018/8/24,25.12,25.128,25.02,25.02,14.718,0.60%,17389
+2018/8/27,25.01,25.089,25.01,25.052,14.737,0.13%,11835
+2018/8/28,25.16,25.16,24.922,24.95,14.677,-0.41%,11536
+2018/8/29,25.05,25.15,24.94,25.15,14.795,0.80%,24183
+2018/8/30,24.96,25.024,24.96,25.007,14.71,-0.57%,2273
+2018/8/31,25.12,25.16,25.03,25.065,14.745,0.23%,9060
+2018/9/4,24.9,24.957,24.801,24.88,14.636,-0.74%,57167
+2018/9/5,24.91,24.91,24.769,24.81,14.595,-0.28%,18295
+2018/9/6,24.85,24.86,24.634,24.73,14.548,-0.32%,6592
+2018/9/7,24.67,24.78,24.66,24.77,14.571,0.16%,24250
+2018/9/10,24.87,24.88,24.8,24.87,14.63,0.40%,10354
+2018/9/11,24.8,24.88,24.72,24.875,14.633,0.02%,7133
+2018/9/12,24.928,25.02,24.926,24.987,14.699,0.45%,3661
+2018/9/13,24.97,24.97,24.76,24.76,14.565,-0.91%,6317
+2018/9/14,24.76,24.79,24.65,24.66,14.506,-0.40%,4601
+2018/9/17,24.7,24.73,24.61,24.61,14.477,-0.20%,1626
+2018/9/18,24.81,24.83,24.712,24.81,14.595,0.81%,36406
+2018/9/19,24.91,25.02,24.869,24.91,14.653,0.40%,24616
+2018/9/20,25.05,25.19,24.989,25.16,14.8,1.00%,44380
+2018/9/21,25.34,25.34,25.207,25.313,14.89,0.61%,13957
+2018/9/24,25.46,25.46,25.41,25.42,14.953,0.42%,3100
+2018/9/25,25.56,25.56,25.44,25.51,15.006,0.35%,6864
+2018/9/26,25.46,25.51,25.36,25.365,14.921,-0.57%,13009
+2018/9/27,25.42,25.42,25.32,25.42,14.953,0.22%,9105
+2018/9/28,25.48,25.627,25.43,25.55,15.03,0.51%,18114
+2018/10/1,25.61,25.92,25.61,25.911,15.242,1.41%,28943
+2018/10/2,26.07,26.15,26.05,26.07,15.336,0.61%,14958
+2018/10/3,26.15,26.33,26.15,26.31,15.477,0.92%,9618
+2018/10/4,26.34,26.34,26.04,26.07,15.336,-0.91%,14198
+2018/10/5,26.12,26.12,26.007,26.061,15.331,-0.03%,7420
+2018/10/8,25.99,26.09,25.99,26.06,15.33,0.00%,9701
+2018/10/9,26.14,26.18,26.03,26.18,15.401,0.46%,7123
+2018/10/10,26.16,26.16,25.839,25.839,15.2,-1.30%,6002
+2018/10/11,25.75,25.865,25.7,25.7,15.118,-0.54%,23290
+2018/10/12,25.88,25.94,25.8,25.9,15.236,0.78%,39042
+2018/10/15,26.01,26.14,25.98,26.09,15.348,0.73%,24019
+2018/10/16,26.08,26.14,26.03,26.07,15.336,-0.08%,22006
+2018/10/17,26.11,26.11,25.99,25.997,15.293,-0.28%,14856
+2018/10/18,25.82,25.82,25.71,25.71,15.124,-1.10%,3150
+2018/10/19,25.86,25.91,25.79,25.79,15.171,0.31%,16487
+2018/10/22,25.74,25.76,25.7,25.71,15.124,-0.31%,2132
+2018/10/23,25.68,25.68,25.53,25.59,15.053,-0.47%,5574
+2018/10/24,25.66,25.66,25.4,25.43,14.959,-0.63%,34197
+2018/10/25,25.44,25.48,25.35,25.383,14.932,-0.18%,31126
+2018/10/26,25.33,25.51,25.31,25.51,15.006,0.50%,31403
+2018/10/29,25.4,25.426,25.24,25.27,14.865,-0.94%,79058
+2018/10/30,25.152,25.16,25.04,25.04,14.73,-0.91%,26937
+2018/10/31,25.08,25.335,24.92,24.92,14.659,-0.48%,38139
+2018/11/1,25.19,25.22,25.01,25.049,14.735,0.52%,31788
+2018/11/2,25.136,25.2,25.11,25.17,14.806,0.48%,4314
+2018/11/5,25.342,25.342,25.19,25.19,14.818,0.08%,15837
+2018/11/6,25.28,25.28,25.06,25.06,14.742,-0.52%,5042
+2018/11/7,25.15,25.15,25.085,25.1,14.765,0.16%,9302
+2018/11/8,25.09,25.09,24.94,25,14.706,-0.40%,21166
+2018/11/9,24.767,25.01,24.767,24.884,14.638,-0.46%,32515
+2018/11/12,24.99,25.022,24.87,24.872,14.631,-0.05%,5357
+2018/11/13,24.95,24.982,24.63,24.63,14.489,-0.97%,14590
+2018/11/14,25.12,25.48,25.08,25.42,14.953,3.21%,33601
+2018/11/15,25.22,25.22,24.86,24.891,14.642,-2.08%,14348
+2018/11/16,25.12,25.33,25.041,25.26,14.859,1.48%,26480
+2018/11/19,25.18,25.52,25.18,25.392,14.937,0.52%,14385
+2018/11/20,25.25,25.25,24.77,24.916,14.657,-1.87%,13738
+2018/11/21,25.138,25.5,25.01,25.035,14.727,0.48%,27767
+2018/11/23,24.6,24.731,24.6,24.6,14.471,-1.74%,29696
+2018/11/26,24.42,24.49,24.35,24.476,14.398,-0.50%,37729
+2018/11/27,24.35,24.41,24.347,24.347,14.322,-0.53%,18841
+2018/11/28,24.56,24.84,24.52,24.74,14.553,1.61%,32439
+2018/11/29,24.78,24.88,24.74,24.8,14.589,0.24%,27367
+2018/11/30,24.7,24.801,24.65,24.783,14.579,-0.07%,36990
+2018/12/3,25.08,25.08,24.855,24.95,14.677,0.67%,57129
+2018/12/4,25.14,25.16,25.02,25.052,14.737,0.41%,12953
+2018/12/6,24.88,24.88,24.586,24.81,14.595,-0.97%,53726
+2018/12/7,25.02,25.27,25.02,25.116,14.775,1.23%,33249
+2018/12/10,24.96,25.01,24.812,24.87,14.63,-0.98%,13272
+2018/12/11,24.99,24.99,24.82,24.845,14.615,-0.10%,13505
+2018/12/12,24.84,24.87,24.683,24.685,14.521,-0.64%,16882
+2018/12/13,24.8,24.86,24.74,24.86,14.624,0.71%,12034
+2018/12/14,24.63,24.63,24.412,24.424,14.368,-1.75%,8175
+2018/12/17,24.41,24.41,24.06,24.084,14.168,-1.39%,12664
+2018/12/18,24.15,24.17,23.91,23.97,14.1,-0.47%,25542
+2018/12/19,23.92,24.02,23.877,23.94,14.083,-0.13%,16992
+2018/12/20,24.07,24.07,23.758,23.96,14.095,0.08%,33919
+2018/12/21,23.7,23.702,23.591,23.591,13.878,-1.54%,17229
+2018/12/24,23.55,23.55,23.403,23.46,13.8,-0.56%,23756
+2018/12/26,23.35,23.559,23.35,23.559,13.859,0.42%,26962
+2018/12/27,23.46,23.493,23.38,23.493,13.82,-0.28%,21891
+2018/12/28,24.85,24.85,23.111,23.16,13.755,-1.42%,53029
+2018/12/31,23.04,23.12,22.89,22.965,13.639,-0.84%,83815
+2019/1/2,22.78,23.177,22.78,22.976,13.645,0.05%,20612
+2019/1/3,23.07,23.142,22.98,23.07,13.701,0.41%,19156
+2019/1/4,23.3,23.44,23.3,23.385,13.888,1.37%,11439
+2019/1/7,23.46,23.58,23.444,23.48,13.945,0.41%,18001
+2019/1/8,23.62,23.62,23.56,23.6,14.016,0.51%,14882
+2019/1/9,23.79,23.9,23.77,23.9,14.194,1.27%,20754
+2019/1/10,23.72,23.77,23.71,23.72,14.087,-0.75%,18357
+2019/1/11,23.72,23.84,23.69,23.815,14.144,0.40%,22112
+2019/1/14,23.85,23.94,23.79,23.86,14.17,0.19%,7996
+2019/1/15,23.98,23.989,23.869,23.92,14.206,0.25%,12035
+2019/1/16,24.07,24.07,23.9,23.99,14.247,0.29%,9219
+2019/1/17,23.95,24.08,23.878,24.08,14.301,0.38%,12318
+2019/1/18,24.03,24.285,23.989,24.19,14.366,0.46%,25840
+2019/1/22,24.04,24.04,23.89,23.955,14.227,-0.97%,11752
+2019/1/23,24,24.009,23.876,23.94,14.218,-0.06%,4586
+2019/1/24,23.94,23.98,23.94,23.98,14.241,0.17%,1269
+2019/1/25,24.126,24.204,24.126,24.2,14.372,0.92%,3342
+2019/1/28,23.876,23.9,23.83,23.9,14.194,-1.24%,8809
+2019/1/29,24.01,24.07,24.01,24.07,14.295,0.71%,6041
+2019/1/30,24.17,24.255,24.16,24.23,14.39,0.66%,6294
+2019/1/31,24.37,24.47,24.12,24.12,14.325,-0.45%,6548
+2019/2/1,24.22,24.24,24.17,24.23,14.39,0.46%,10026
+2019/2/4,24.1,24.29,24.041,24.27,14.414,0.17%,8911
+2019/2/5,24.14,24.25,24.14,24.22,14.384,-0.21%,4546
+2019/2/6,24.17,24.25,24.126,24.16,14.348,-0.25%,45875
+2019/2/7,24.15,24.15,23.835,23.936,14.215,-0.93%,10926
+2019/2/8,24,24,23.905,23.951,14.224,0.06%,17976
+2019/2/11,23.84,23.84,23.761,23.822,14.148,-0.54%,4684
+2019/2/12,23.95,24.009,23.91,23.91,14.2,0.37%,8869
+2019/2/13,23.94,24,23.94,23.99,14.247,0.33%,6783
+2019/2/14,23.94,23.95,23.85,23.95,14.224,-0.17%,8566
+2019/2/15,24.05,24.26,24.05,24.24,14.396,1.21%,19285
+2019/2/19,24.299,24.35,24.26,24.35,14.461,0.45%,10273
+2019/2/20,24.35,24.5,24.312,24.43,14.509,0.33%,39783
+2019/2/21,24.54,24.54,24.425,24.46,14.527,0.12%,4800
+2019/2/22,24.6,24.6,24.53,24.545,14.577,0.35%,5028
+2019/2/25,24.53,24.53,24.3,24.33,14.449,-0.88%,9337
+2019/2/26,24.36,24.36,24.277,24.3,14.432,-0.12%,67507
+2019/2/27,24.42,24.46,24.355,24.43,14.509,0.53%,7798
+2019/2/28,24.46,24.46,24.32,24.32,14.443,-0.45%,14683
+2019/3/1,24.41,24.41,24.18,24.22,14.384,-0.41%,15476
+2019/3/4,24.29,24.31,24.16,24.18,14.36,-0.17%,11203
+2019/3/5,24.29,24.35,24.234,24.31,14.437,0.54%,17051
+2019/3/6,24.31,24.31,24.155,24.185,14.363,-0.51%,7370
+2019/3/7,24.104,24.14,24.07,24.099,14.312,-0.36%,11678
+2019/3/8,24.02,24.12,23.92,24.104,14.315,0.02%,6415
+2019/3/11,24.1,24.1,24.03,24.08,14.301,-0.10%,4094
+2019/3/12,24.22,24.26,24.179,24.25,14.402,0.71%,11849
+2019/3/13,24.31,24.439,24.31,24.4,14.491,0.62%,17917
+2019/3/14,24.38,24.383,24.31,24.345,14.458,-0.23%,7605
+2019/3/15,24.38,24.42,24.372,24.415,14.5,0.29%,2986
+2019/3/18,24.455,24.56,24.455,24.535,14.571,0.49%,17660
+2019/3/19,24.58,24.59,24.53,24.575,14.595,0.16%,15067
+2019/3/20,24.583,24.734,24.57,24.734,14.689,0.65%,5082
+2019/3/21,24.7,24.72,24.619,24.667,14.65,-0.27%,9255
+2019/3/22,24.582,24.582,24.429,24.5,14.55,-0.68%,25308
+2019/3/25,24.45,24.6,24.42,24.57,14.592,0.29%,13369
+2019/3/26,24.65,24.65,24.56,24.582,14.599,0.05%,10303
+2019/3/27,24.48,24.48,24.42,24.431,14.509,-0.61%,9688
+2019/3/28,24.309,24.34,24.259,24.327,14.448,-0.43%,5355
+2019/3/29,24.41,24.43,24.19,24.285,14.423,-0.17%,4935
+2019/4/1,24.46,24.49,24.44,24.461,14.527,0.72%,6693
+2019/4/2,24.42,24.555,24.42,24.555,14.583,0.38%,18623
+2019/4/3,24.57,24.66,24.57,24.62,14.622,0.26%,15927
+2019/4/4,24.56,24.69,24.56,24.64,14.633,0.08%,19056
+2019/4/5,24.64,24.703,24.6,24.68,14.657,0.16%,16437
+2019/4/8,24.816,24.82,24.78,24.81,14.734,0.53%,14491
+2019/4/9,24.79,24.79,24.73,24.79,14.723,-0.08%,13383
+2019/4/10,24.85,24.94,24.85,24.91,14.794,0.48%,38618
+2019/4/11,24.78,24.806,24.646,24.68,14.657,-0.92%,5138
+2019/4/12,24.77,24.81,24.75,24.75,14.699,0.28%,5160
+2019/4/15,24.66,24.716,24.65,24.698,14.668,-0.21%,11616
+2019/4/16,24.62,24.62,24.556,24.62,14.622,-0.32%,11205
+2019/4/17,24.66,24.66,24.48,24.487,14.543,-0.54%,5306
+2019/4/18,24.46,24.536,24.44,24.5,14.55,0.05%,16197
+2019/4/22,24.68,24.698,24.595,24.605,14.613,0.43%,21527
+2019/4/23,24.5,24.53,24.48,24.514,14.559,-0.37%,7573
+2019/4/24,24.509,24.509,24.44,24.45,14.521,-0.26%,11312
+2019/4/25,24.45,24.45,24.365,24.365,14.47,-0.35%,5978
+2019/4/26,24.35,24.35,24.203,24.25,14.402,-0.47%,4895
+2019/4/29,24.24,24.24,24.17,24.19,14.366,-0.25%,8580
+2019/4/30,24.31,24.32,24.17,24.22,14.384,0.12%,16815
+2019/5/1,24.16,24.16,24.04,24.09,14.307,-0.54%,13308
+2019/5/2,23.97,23.97,23.87,23.93,14.212,-0.66%,3943
+2019/5/3,24.08,24.08,23.94,23.96,14.23,0.13%,6172
+2019/5/6,23.78,23.947,23.78,23.947,14.222,-0.05%,6127
+2019/5/7,23.729,23.798,23.7,23.712,14.082,-0.98%,11941
+2019/5/8,23.72,23.78,23.67,23.67,14.057,-0.18%,9343
+2019/5/9,23.555,23.636,23.509,23.527,13.972,-0.60%,30397
+2019/5/10,23.61,23.621,23.593,23.609,14.021,0.35%,4832
+2019/5/13,23.503,23.539,23.496,23.496,13.954,-0.48%,2549
+2019/5/14,23.72,23.839,23.72,23.805,14.138,1.32%,4613
+2019/5/15,23.9,23.947,23.87,23.91,14.2,0.44%,6098
+2019/5/16,24.06,24.13,24.06,24.12,14.325,0.88%,5721
+2019/5/17,24.04,24.04,23.88,23.891,14.189,-0.95%,2008
+2019/5/20,24.04,24.08,23.97,23.99,14.247,0.41%,4746
+2019/5/21,24.01,24.046,23.95,23.98,14.241,-0.04%,5400
+2019/5/22,23.865,23.865,23.69,23.72,14.087,-1.08%,6326
+2019/5/23,23.52,23.54,23.022,23.41,13.903,-1.31%,9227
+2019/5/24,23.57,23.72,23.555,23.72,14.087,1.32%,8902
+2019/5/28,23.83,23.86,23.77,23.83,14.152,0.46%,7875
+2019/5/29,23.81,23.909,23.784,23.83,14.152,0.00%,22789
+2019/5/30,23.82,23.82,23.72,23.72,14.087,-0.46%,2755
+2019/5/31,23.51,23.55,23.3,23.3,13.838,-1.77%,3285
+2019/6/3,23.42,23.424,23.21,23.21,13.784,-0.39%,6020
+2019/6/4,23.27,23.39,23.27,23.35,13.867,0.60%,14053
+2019/6/5,23.249,23.272,22.95,22.996,13.657,-1.52%,12404
+2019/6/6,23.08,23.24,23.063,23.24,13.802,1.06%,5704
+2019/6/7,23.21,23.27,23.151,23.165,13.757,-0.32%,13198
+2019/6/10,23.1,23.237,23.1,23.15,13.749,-0.06%,7148
+2019/6/11,23.21,23.347,23.16,23.3,13.838,0.65%,417852
+2019/6/12,23.21,23.275,23.12,23.13,13.737,-0.73%,8380
+2019/6/13,23.401,23.41,23.28,23.28,13.826,0.65%,40972
+2019/6/14,23.41,23.495,23.35,23.36,13.873,0.34%,51079
+2019/6/17,23.42,23.456,23.37,23.37,13.879,0.04%,9121
+2019/6/18,23.38,23.64,23.38,23.52,13.968,0.64%,13043
+2019/6/19,23.43,23.52,23.392,23.48,13.945,-0.17%,17265
+2019/6/20,23.807,23.86,23.76,23.86,14.17,1.62%,5262
+2019/6/21,23.8,23.83,23.74,23.755,14.108,-0.44%,5059
+2019/6/24,23.85,23.942,23.84,23.93,14.212,0.74%,7717
+2019/6/25,24,24.12,24,24,14.253,0.29%,18484
+2019/6/26,24.06,24.18,24.06,24.08,14.301,0.33%,7223
+2019/6/27,24.12,24.154,24.1,24.15,14.342,0.29%,3567
+2019/6/28,24.14,24.2,23.93,23.93,14.212,-0.91%,2010
+2019/7/1,24,24,23.745,23.782,14.124,-0.62%,7546
+2019/7/2,23.61,23.64,23.5,23.5,13.956,-1.19%,4434
+2019/7/3,23.68,23.794,23.68,23.794,14.131,1.25%,4801
+2019/7/5,23.76,23.83,23.76,23.815,14.144,0.09%,6719
+2019/7/8,23.87,23.87,23.764,23.764,14.113,-0.21%,8617
+2019/7/9,23.688,23.849,23.62,23.84,14.158,0.32%,11339
+2019/7/10,24.118,24.28,24.117,24.25,14.402,1.72%,10408
+2019/7/11,24.25,24.266,24.22,24.23,14.39,-0.08%,14629
+2019/7/12,24.343,24.47,24.335,24.47,14.533,0.99%,4149
+2019/7/15,24.29,24.29,24.248,24.253,14.404,-0.89%,2234
+2019/7/16,24.18,24.23,23.92,23.97,14.236,-1.17%,3354
+2019/7/17,24.01,24.04,23.942,23.942,14.219,-0.12%,4411
+2019/7/18,23.97,23.97,23.74,23.93,14.212,-0.05%,3926
+2019/7/19,23.92,23.982,23.86,23.97,14.236,0.17%,5262
+2019/7/22,23.96,23.96,23.85,23.87,14.176,-0.42%,7455
+2019/7/23,23.87,23.937,23.836,23.92,14.206,0.21%,8931
+2019/7/24,24.01,24.05,23.87,23.87,14.176,-0.21%,6047
+2019/7/25,23.925,23.925,23.76,23.76,14.111,-0.46%,2271
+2019/7/26,23.75,23.76,23.72,23.72,14.087,-0.17%,3816
+2019/7/29,23.766,23.82,23.766,23.8,14.135,0.34%,17885
+2019/7/30,23.76,23.89,23.76,23.84,14.158,0.17%,506043
+2019/7/31,23.94,23.95,23.7,23.7,14.075,-0.59%,6359
+2019/8/1,23.54,23.56,23.258,23.264,13.816,-1.84%,6295
+2019/8/2,23.334,23.337,23.265,23.265,13.817,0.00%,65307
+2019/8/5,22.79,23.2,22.79,23.2,13.778,-0.28%,3352
+2019/8/6,23.251,23.251,23.06,23.089,13.712,-0.48%,2860
+2019/8/7,23.02,23.05,22.89,23.04,13.683,-0.21%,331025
+2019/8/8,23.08,23.286,23.08,23.25,13.808,0.91%,22568
+2019/8/9,23.4,23.43,23.364,23.364,13.876,0.49%,11443
+2019/8/12,23.362,23.362,23.129,23.18,13.766,-0.79%,9819
+2019/8/13,23.15,23.464,23.15,23.42,13.909,1.04%,28296
+2019/8/14,23.24,23.24,23.13,23.18,13.766,-1.02%,19584
+2019/8/15,23.093,23.19,23.093,23.13,13.737,-0.22%,5316
+2019/8/16,23.13,23.18,23.13,23.14,13.743,0.04%,2602
+2019/8/19,23.11,23.17,23.11,23.11,13.725,-0.13%,10461
+2019/8/20,23.14,23.175,23.061,23.158,13.753,0.21%,6575
+2019/8/21,23.27,23.27,23.16,23.16,13.755,0.01%,17774
+2019/8/22,23.17,23.18,23.05,23.068,13.7,-0.40%,10559
+2019/8/23,22.96,22.985,22.88,22.97,13.642,-0.42%,1838
+2019/8/26,23.13,23.13,23.03,23.03,13.677,0.26%,21324
+2019/8/27,23.08,23.12,23.049,23.12,13.731,0.39%,10481
+2019/8/28,23.26,23.36,23.26,23.335,13.858,0.93%,11877
+2019/8/29,23.35,23.448,23.35,23.36,13.873,0.11%,5151
+2019/8/30,23.39,23.43,23.24,23.245,13.805,-0.49%,6310
+2019/9/3,23.169,23.267,23.16,23.252,13.809,0.03%,6800
+2019/9/4,23.49,23.723,23.48,23.69,14.069,1.88%,13225
+2019/9/5,23.685,23.685,23.53,23.551,13.987,-0.59%,5200
+2019/9/6,23.45,23.521,23.44,23.521,13.969,-0.13%,4780
+2019/9/9,23.59,23.741,23.54,23.69,14.069,0.72%,37168
+2019/9/10,23.76,23.82,23.74,23.779,14.122,0.38%,13691
+2019/9/11,23.74,23.801,23.56,23.646,14.043,-0.56%,5190
+2019/9/12,23.5,23.73,23.5,23.7,14.075,0.23%,33276
+2019/9/13,23.81,23.82,23.77,23.77,14.117,0.30%,9400
+2019/9/16,24.3,24.55,24.3,24.487,14.543,3.02%,13233
+2019/9/17,24.4,24.4,24.06,24.104,14.315,-1.56%,4866
+2019/9/18,24.01,24.06,23.965,23.99,14.247,-0.47%,7587
+2019/9/19,24.06,24.09,23.99,24.022,14.266,0.13%,17631
+2019/9/20,24.03,24.032,23.95,23.976,14.239,-0.19%,2400
+2019/9/23,24.075,24.138,24.075,24.1,14.313,0.52%,2957
+2019/9/24,24.059,24.059,23.952,23.952,14.225,-0.61%,11782
+2019/9/25,23.79,23.874,23.75,23.858,14.169,-0.39%,8707
+2019/9/26,23.82,23.82,23.64,23.75,14.105,-0.45%,6565
+2019/9/27,23.62,23.695,23.62,23.668,14.056,-0.35%,1467
+2019/9/30,23.56,23.67,23.52,23.52,13.968,-0.63%,11692
+2019/10/1,23.52,23.559,23.52,23.559,13.991,0.17%,2233
+2019/10/2,23.517,23.517,23.39,23.47,13.939,-0.38%,15393
+2019/10/3,23.33,23.5,23.32,23.49,13.95,0.09%,13426
+2019/10/4,23.55,23.6,23.531,23.59,14.01,0.43%,6263
+2019/10/7,23.56,23.61,23.487,23.49,13.95,-0.42%,3737
+2019/10/8,23.41,23.57,23.41,23.52,13.968,0.13%,5026
+2019/10/9,23.722,23.722,23.531,23.55,13.986,0.13%,5125
+2019/10/10,23.58,23.6,23.54,23.54,13.98,-0.04%,4902
+2019/10/11,23.734,23.862,23.734,23.83,14.152,1.23%,7062
+2019/10/14,23.757,23.803,23.7,23.798,14.133,-0.13%,7858
+2019/10/15,23.75,23.767,23.71,23.71,14.081,-0.37%,13363
+2019/10/16,23.66,23.725,23.648,23.67,14.057,-0.17%,3456
+2019/10/17,23.72,23.771,23.637,23.769,14.116,0.42%,3544
+2019/10/18,23.827,23.827,23.77,23.82,14.146,0.21%,6450
+2019/10/21,23.67,23.713,23.67,23.695,14.072,-0.52%,10710
+2019/10/22,23.79,23.82,23.72,23.73,14.093,0.15%,2863
+2019/10/23,23.7,23.94,23.7,23.91,14.2,0.76%,5791
+2019/10/24,23.96,24.052,23.96,24.01,14.259,0.42%,7064
+2019/10/25,24.05,24.134,24.05,24.09,14.307,0.33%,13952
+2019/10/28,24.121,24.139,24.045,24.05,14.283,-0.17%,6467
+2019/10/29,24.03,24.143,24.03,24.06,14.289,0.04%,19695
+2019/10/30,24.12,24.14,24.041,24.09,14.307,0.12%,6637
+2019/10/31,23.98,24.015,23.92,24.002,14.255,-0.37%,4133
+2019/11/1,24.05,24.346,24.05,24.3,14.432,1.24%,3954
+2019/11/4,24.45,24.476,24.4,24.42,14.503,0.49%,4591
+2019/11/5,24.45,24.47,24.43,24.465,14.53,0.18%,3295
+2019/11/6,24.46,24.46,24.28,24.28,14.42,-0.76%,4758
+2019/11/7,24.31,24.322,24.19,24.22,14.384,-0.25%,18125
+2019/11/8,24.08,24.241,24.015,24.224,14.386,0.02%,34653
+2019/11/11,24.05,24.05,23.96,23.96,14.23,-1.09%,4726
+2019/11/12,23.96,23.964,23.91,23.92,14.206,-0.17%,13496
+2019/11/13,23.95,23.988,23.91,23.988,14.246,0.28%,4158
+2019/11/14,23.96,23.97,23.91,23.91,14.2,-0.33%,969
+2019/11/15,23.89,23.994,23.89,23.967,14.234,0.24%,1180
+2019/11/18,23.811,23.84,23.71,23.716,14.085,-1.05%,7291
+2019/11/19,23.61,23.659,23.56,23.57,13.998,-0.62%,3028
+2019/11/20,23.6,23.76,23.6,23.713,14.083,0.61%,3891
+2019/11/21,23.75,23.83,23.75,23.81,14.141,0.41%,1556
+2019/11/22,23.905,23.93,23.841,23.859,14.17,0.21%,5217
+2019/11/25,23.802,23.83,23.79,23.83,14.152,-0.12%,9628
+2019/11/26,24.37,24.37,23.763,23.85,14.164,0.08%,5544
+2019/11/27,23.801,23.83,23.72,23.74,14.099,-0.46%,12160
+2019/11/29,23.53,23.53,23.404,23.404,13.899,-1.42%,3117
+2019/12/2,23.44,23.445,23.36,23.37,13.879,-0.15%,5745
+2019/12/3,23.47,23.507,23.44,23.478,13.943,0.46%,4176
+2019/12/4,23.6,23.65,23.59,23.599,14.015,0.52%,6918
+2019/12/5,23.66,23.74,23.66,23.694,14.072,0.40%,9120
+2019/12/6,23.65,23.77,23.65,23.717,14.085,0.10%,10223
+2019/12/9,23.6,23.72,23.6,23.685,14.066,-0.13%,5132
+2019/12/10,23.781,23.81,23.781,23.81,14.141,0.53%,8662
+2019/12/11,23.8,23.812,23.72,23.77,14.117,-0.17%,13332
+2019/12/12,23.95,24.005,23.91,23.999,14.253,0.96%,6607
+2019/12/13,24.07,24.19,23.99,24.035,14.274,0.15%,25065
+2019/12/16,24.308,24.379,24.28,24.335,14.452,1.25%,58486
+2019/12/17,24.25,24.38,24.25,24.38,14.479,0.18%,8152
+2019/12/18,24.28,24.354,24.28,24.34,14.455,-0.16%,3851
+2019/12/19,24.32,24.364,24.32,24.34,14.455,0.00%,22082
+2019/12/20,24.37,24.41,24.362,24.385,14.482,0.18%,5179
+2019/12/23,24.336,24.363,24.31,24.36,14.467,-0.10%,5021
+2019/12/24,24.442,24.442,24.41,24.44,14.515,0.33%,1196
+2019/12/26,24.6,24.66,24.52,24.66,14.645,0.90%,4886
+2019/12/27,24.66,24.68,24.63,24.65,14.639,-0.04%,6869
+2019/12/30,24.46,24.46,24.27,24.27,14.627,-1.54%,8557
+2019/12/31,24.18,24.245,24.18,24.22,14.597,-0.21%,5918
+2020/1/2,24.29,24.29,24.196,24.2,14.585,-0.08%,16194
+2020/1/3,24.36,24.43,24.28,24.28,14.633,0.33%,9066
+2020/1/6,24.36,24.45,24.36,24.397,14.703,0.48%,341071
+2020/1/7,24.39,24.44,24.364,24.405,14.708,0.03%,455968
+2020/1/8,24.47,24.47,24.05,24.184,14.575,-0.91%,8974
+2020/1/9,24.069,24.11,24.043,24.11,14.531,-0.31%,2643
+2020/1/10,24.14,24.19,24.1,24.19,14.579,0.33%,5984
+2020/1/13,24.16,24.16,24.04,24.04,14.488,-0.62%,4320
+2020/1/14,24.13,24.13,24.07,24.1,14.524,0.25%,8751
+2020/1/15,24.03,24.05,23.949,24.01,14.47,-0.37%,9839
+2020/1/16,24.01,24.01,23.85,23.86,14.38,-0.62%,11102
+2020/1/17,23.85,23.93,23.842,23.9,14.404,0.17%,5355
+2020/1/21,23.79,23.79,23.73,23.74,14.308,-0.67%,5623
+2020/1/22,23.75,23.75,23.583,23.59,14.217,-0.63%,6155
+2020/1/23,23.46,23.46,23.38,23.442,14.128,-0.63%,2162
+2020/1/24,23.26,23.26,23.1,23.13,13.94,-1.33%,81267
+2020/1/27,22.95,22.95,22.78,22.829,13.758,-1.30%,17661
+2020/1/28,22.881,22.898,22.86,22.866,13.781,0.16%,3999
+2020/1/29,22.79,22.79,22.706,22.72,13.693,-0.64%,7929
+2020/1/30,22.56,22.59,22.425,22.535,13.581,-0.81%,4342
+2020/1/31,22.437,22.47,22.391,22.416,13.51,-0.53%,47339
+2020/2/3,22.25,22.26,22.175,22.175,13.364,-1.08%,4026
+2020/2/4,22.34,22.34,22.191,22.21,13.385,0.16%,183524
+2020/2/5,22.39,22.453,22.39,22.44,13.524,1.04%,6735
+2020/2/6,22.38,22.52,22.357,22.485,13.551,0.20%,9324
+2020/2/7,22.39,22.45,22.31,22.355,13.473,-0.58%,54338
+2020/2/10,22.23,22.333,22.21,22.23,13.397,-0.56%,14923
+2020/2/11,22.364,22.364,22.25,22.26,13.416,0.13%,13042
+2020/2/12,22.48,22.534,22.44,22.534,13.581,1.23%,3009
+2020/2/13,22.594,22.594,22.507,22.563,13.598,0.13%,4460
+2020/2/14,22.65,22.66,22.53,22.61,13.626,0.21%,21994
+2020/2/18,22.61,22.797,22.61,22.79,13.735,0.80%,5993
+2020/2/19,22.78,22.942,22.764,22.938,13.824,0.65%,3889
+2020/2/20,22.9,22.913,22.829,22.829,13.758,-0.48%,1785
+2020/2/21,22.86,22.86,22.781,22.816,13.751,-0.06%,11760
+2020/2/24,22.49,22.49,22.34,22.42,13.512,-1.74%,13470
+2020/2/25,22.39,22.39,22.16,22.16,13.355,-1.16%,10691
+2020/2/26,22.13,22.21,22.029,22.029,13.276,-0.59%,16679
+2020/2/27,21.76,21.76,21.66,21.72,13.09,-1.40%,7486
+2020/2/28,21.425,21.425,21.165,21.41,12.903,-1.43%,42100
+2020/3/2,21.55,21.8,21.53,21.8,13.138,1.82%,41495
+2020/3/3,21.89,22.1,21.876,21.945,13.226,0.67%,4241
+2020/3/4,22.03,22.03,21.94,21.94,13.223,-0.02%,17683
+2020/3/5,21.894,21.894,21.74,21.75,13.108,-0.87%,9240
+2020/3/6,21.55,21.55,21.24,21.27,12.819,-2.21%,8939
+2020/3/9,20.22,20.506,20.22,20.3,12.234,-4.56%,29403
+2020/3/10,20.69,20.85,20.65,20.85,12.566,2.71%,237972
+2020/3/11,20.74,20.749,20.44,20.44,12.319,-1.97%,8095
+2020/3/12,19.79,20,19.5,19.77,11.915,-3.28%,208715
+2020/3/13,20.16,20.16,19.5,19.69,11.867,-0.40%,341085
+2020/3/16,18.83,18.95,18.04,18.66,11.246,-5.23%,351770
+2020/3/17,18.09,18.75,18.09,18.52,11.162,-0.75%,331018
+2020/3/18,18.01,18.235,17.14,18.07,10.89,-2.43%,27472
+2020/3/19,18.03,18.37,17.97,18.22,10.981,0.83%,333186
+2020/3/20,18.67,18.77,18.218,18.4,11.089,0.99%,336445
+2020/3/23,18.3,18.78,18.27,18.52,11.162,0.65%,58798
+2020/3/24,19.07,19.255,19,19.19,11.565,3.62%,40081
+2020/3/25,19.09,19.33,18.972,19.19,11.565,0.00%,353360
+2020/3/26,19.05,19.23,18.926,19.038,11.474,-0.79%,26278
+2020/3/27,18.92,18.944,18.684,18.7,11.27,-1.78%,33926
+2020/3/30,18.698,18.72,18.331,18.63,11.228,-0.37%,363643
+2020/3/31,18.6,18.6,18.39,18.55,11.18,-0.43%,21667
+2020/4/1,18.32,18.32,18.02,18.1,10.908,-2.43%,19464
+2020/4/2,18.146,18.715,18.1,18.22,10.981,0.66%,8785
+2020/4/3,18.375,18.82,18.375,18.633,11.23,2.27%,6147
+2020/4/6,18.97,18.97,18.64,18.8,11.33,0.90%,18911
+2020/4/7,18.88,19.161,18.81,18.95,11.421,0.80%,4021
+2020/4/8,18.86,19.069,18.86,18.96,11.427,0.05%,20333
+2020/4/9,19.165,19.255,18.88,19.03,11.469,0.37%,15212
+2020/4/13,19.07,19.12,18.96,19.1,11.511,0.37%,20344
+2020/4/14,19.17,19.17,18.68,18.9,11.391,-1.05%,7338
+2020/4/15,18.46,18.68,18.46,18.66,11.246,-1.27%,9575
+2020/4/16,18.611,18.619,18.47,18.61,11.216,-0.27%,33226
+2020/4/17,18.77,18.77,18.57,18.66,11.246,0.27%,7442
+2020/4/20,18.3,18.65,18.3,18.55,11.18,-0.59%,29965
+2020/4/21,18.24,18.24,17.6,17.74,10.691,-4.37%,18263
+2020/4/22,18.05,18.476,18.008,18.13,10.927,2.20%,4815
+2020/4/23,18.47,18.47,18.205,18.24,10.993,0.61%,3589
+2020/4/24,17.971,18.09,17.97,18.071,10.891,-0.93%,4288
+2020/4/27,17.68,17.962,17.57,17.81,10.734,-1.44%,7645
+2020/4/28,18.2,18.2,17.76,17.98,10.836,0.95%,8677
+2020/4/29,17.83,18.07,17.83,18.07,10.89,0.50%,6861
+2020/4/30,18.24,18.34,17.99,18.279,11.016,1.16%,14458
+2020/5/1,18.18,18.254,18.17,18.254,11.001,-0.14%,1885
+2020/5/4,18.3,18.43,18.12,18.43,11.107,0.96%,8748
+2020/5/5,18.71,18.71,18.64,18.68,11.258,1.36%,2135
+2020/5/6,18.48,18.49,18.32,18.466,11.129,-1.15%,4205
+2020/5/7,18.618,18.78,18.43,18.59,11.204,0.67%,2649
+2020/5/8,18.61,18.759,18.6,18.66,11.246,0.38%,17543
+2020/5/11,18.68,18.69,18.549,18.62,11.222,-0.21%,332255
+2020/5/12,18.47,18.5,18.454,18.454,11.122,-0.89%,967
+2020/5/13,18.29,18.356,18.14,18.26,11.005,-1.05%,15766
+2020/5/14,18.161,18.39,18.16,18.36,11.065,0.55%,334421
+2020/5/15,18.51,18.55,18.24,18.415,11.098,0.30%,2801
+2020/5/18,18.8,18.95,18.8,18.95,11.421,2.91%,5855
+2020/5/19,19.06,19.08,18.952,18.971,11.433,0.11%,310692
+2020/5/20,19.097,19.125,19,19.088,11.504,0.62%,2924
+2020/5/21,19.08,19.08,18.81,18.877,11.377,-1.11%,912
+2020/5/22,18.795,18.86,18.795,18.825,11.345,-0.28%,9034
+2020/5/26,18.92,19.051,18.88,18.9,11.391,0.40%,8914
+2020/5/27,18.9,18.93,18.75,18.815,11.339,-0.45%,1581
+2020/5/28,19.08,19.08,18.835,18.88,11.379,0.35%,6804
+2020/5/29,18.75,19.087,18.73,19.025,11.466,0.77%,5585
+2020/6/1,19.035,19.12,19.035,19.052,11.482,0.14%,4469
+2020/6/2,19.18,19.21,19.1,19.159,11.547,0.56%,3148
+2020/6/3,19.08,19.25,19.069,19.069,11.492,-0.47%,2330
+2020/6/4,19.255,19.39,19.25,19.307,11.636,1.25%,1874
+2020/6/5,19.44,19.45,19.34,19.42,11.704,0.59%,628331
+2020/6/8,19.5,19.517,19.36,19.415,11.701,-0.03%,153467
+2020/6/9,19.345,19.425,19.28,19.411,11.699,-0.02%,21882
+2020/6/10,19.455,19.626,19.455,19.597,11.811,0.96%,28539
+2020/6/11,19.41,19.41,19.19,19.19,11.565,-2.08%,32349
+2020/6/12,19.27,19.33,19.08,19.17,11.553,-0.10%,760464
+2020/6/15,18.93,19.15,18.81,19.146,11.539,-0.13%,4240
+2020/6/16,19.25,19.36,19.092,19.17,11.553,0.13%,21338
+2020/6/17,19.19,19.24,19.16,19.16,11.547,-0.05%,29587
+2020/6/18,19.146,19.29,19.146,19.19,11.565,0.16%,12875
+2020/6/19,19.41,19.436,19.269,19.352,11.663,0.84%,5251
+2020/6/22,19.408,19.465,19.408,19.451,11.723,0.51%,2336
+2020/6/23,19.47,19.475,19.41,19.429,11.709,-0.11%,3786
+2020/6/24,19.4,19.4,19.08,19.08,11.499,-1.80%,2206
+2020/6/25,19,19.026,19,19.026,11.467,-0.28%,1215
+2020/6/26,18.944,18.958,18.938,18.944,11.417,-0.43%,877
+2020/6/29,19.05,19.34,19.05,19.28,11.62,1.77%,18739
+2020/6/30,19.4,19.53,19.316,19.486,11.744,1.07%,4875
+2020/7/1,19.52,19.53,19.5,19.53,11.77,0.23%,900
+2020/7/2,19.55,19.7,19.54,19.644,11.839,0.58%,893658
+2020/7/6,19.86,19.93,19.83,19.86,11.969,1.10%,5213
+2020/7/7,19.94,19.985,19.861,19.919,12.005,0.30%,8744
+2020/7/8,20.036,20.09,19.959,20.083,12.104,0.82%,4317
+2020/7/9,20.101,20.101,19.896,19.896,11.991,-0.93%,1600
+2020/7/10,20.068,20.068,19.98,20.024,12.068,0.64%,6925
+2020/7/13,20.06,20.06,19.808,19.808,11.938,-1.08%,1453
+2020/7/14,19.81,19.9,19.81,19.9,11.993,0.46%,4478
+2020/7/15,19.85,20,19.83,20,12.054,0.50%,4885
+2020/7/16,19.975,19.975,19.84,19.914,12.002,-0.43%,1064
+2020/7/17,19.93,19.96,19.93,19.944,12.02,0.15%,898
+2020/7/20,19.88,19.912,19.73,19.891,11.988,-0.27%,2967
+2020/7/21,20.14,20.25,20.111,20.152,12.145,1.31%,7678
+2020/7/22,20.12,20.379,20.12,20.328,12.251,0.87%,4423
+2020/7/23,20.37,20.55,20.35,20.36,12.27,0.16%,153626
+2020/7/24,20.36,20.47,20.321,20.44,12.319,0.39%,4258
+2020/7/27,20.49,20.64,20.49,20.576,12.401,0.67%,16486
+2020/7/28,20.49,20.64,20.49,20.64,12.439,0.31%,2332
+2020/7/29,20.65,20.73,20.64,20.64,12.439,0.00%,5274
+2020/7/30,20.56,20.56,20.38,20.526,12.37,-0.55%,11018
+2020/7/31,20.53,20.66,20.49,20.593,12.411,0.33%,8498
+2020/8/3,20.86,21.01,20.795,20.97,12.638,1.83%,13213
+2020/8/4,20.96,21.196,20.92,21.17,12.759,0.95%,11833
+2020/8/5,21.5,21.57,21.29,21.29,12.831,0.57%,12981
+2020/8/6,21.49,21.587,21.425,21.427,12.914,0.64%,9654
+2020/8/7,21.38,21.38,21.101,21.2,12.777,-1.06%,7858
+2020/8/10,21.25,21.41,21.211,21.283,12.826,0.39%,8748
+2020/8/11,21.16,21.16,20.829,20.83,12.554,-2.13%,7912
+2020/8/12,20.94,21.06,20.94,21.012,12.664,0.87%,2669
+2020/8/13,21.17,21.24,21.14,21.24,12.801,1.09%,2763
+2020/8/14,21.326,21.4,21.21,21.21,12.783,-0.14%,3393
+2020/8/17,21.5,21.65,21.48,21.585,13.009,1.77%,20963
+2020/8/18,21.78,21.815,21.62,21.73,13.096,0.67%,12074
+2020/8/19,21.76,21.76,21.51,21.6,13.018,-0.60%,8838
+2020/8/20,21.41,21.591,21.41,21.591,13.012,-0.04%,1034
+2020/8/21,21.34,21.44,21.3,21.44,12.921,-0.70%,11922
+2020/8/24,21.545,21.545,21.4,21.42,12.909,-0.09%,7887
+2020/8/25,21.595,21.66,21.5,21.63,13.036,0.98%,3220
+2020/8/26,21.57,21.729,21.57,21.665,13.057,0.16%,7450
+2020/8/27,21.72,21.82,21.64,21.82,13.15,0.72%,9857
+2020/8/28,21.9,21.96,21.9,21.955,13.232,0.62%,4369
+2020/8/31,21.96,22.05,21.955,22.04,13.283,0.39%,10770
+2020/9/1,22.11,22.119,21.994,22.03,13.277,-0.05%,6239
+2020/9/2,21.99,21.99,21.77,21.91,13.205,-0.54%,6830
+2020/9/3,21.81,21.81,21.6,21.669,13.059,-1.10%,7504
+2020/9/4,21.595,21.81,21.576,21.81,13.144,0.65%,2157
+2020/9/8,21.29,21.42,21.21,21.37,12.879,-2.02%,3315
+2020/9/9,21.42,21.46,21.415,21.46,12.933,0.42%,3400
+2020/9/10,21.55,21.55,21.303,21.334,12.857,-0.59%,1442
+2020/9/11,21.435,21.488,21.41,21.481,12.946,0.69%,24544
+2020/9/14,21.51,21.605,21.47,21.515,12.966,0.16%,12612
+2020/9/15,21.51,21.535,21.434,21.505,12.961,-0.05%,2916
+2020/9/16,21.67,21.67,21.57,21.58,13.006,0.35%,3175
+2020/9/17,21.38,21.74,21.38,21.69,13.072,0.51%,3856
+2020/9/18,21.805,21.89,21.8,21.89,13.193,0.92%,10275
+2020/9/21,21.62,21.62,21.12,21.411,12.904,-2.19%,17170
+2020/9/22,21.41,21.41,21.27,21.27,12.819,-0.66%,1868
+2020/9/23,21.26,21.368,21.13,21.13,12.735,-0.66%,8941
+2020/9/24,21.1,21.2,21.038,21.2,12.777,0.33%,1769
+2020/9/25,21.22,21.28,21.205,21.205,12.78,0.02%,5488
+2020/9/28,21.21,21.36,21.21,21.34,12.861,0.64%,3589
+2020/9/29,21.09,21.09,20.95,20.95,12.626,-1.83%,5739
+2020/9/30,21.11,21.29,21.11,21.198,12.775,1.18%,2130
+2020/10/1,21.077,21.077,20.94,21.01,12.662,-0.89%,5512
+2020/10/2,20.87,21.1,20.87,20.9,12.596,-0.52%,4692
+2020/10/5,21.32,21.395,21.22,21.281,12.826,1.82%,3119
+2020/10/6,21.3,21.3,21.243,21.243,12.802,-0.18%,681
+2020/10/7,21.525,21.525,21.46,21.523,12.972,1.32%,10401
+2020/10/8,21.58,21.655,21.56,21.648,13.047,0.58%,3454
+2020/10/9,21.9,22,21.9,21.96,13.235,1.44%,9032
+2020/10/12,21.92,21.92,21.795,21.806,13.142,-0.70%,3653
+2020/10/13,21.739,21.75,21.73,21.75,13.108,-0.26%,790
+2020/10/14,21.813,21.91,21.76,21.879,13.186,0.59%,5566
+2020/10/15,21.79,22.045,21.79,22.045,13.286,0.76%,1053
+2020/10/16,22.04,22.04,21.911,21.945,13.226,-0.45%,2370
+2020/10/19,22.016,22.016,21.93,21.93,13.217,-0.07%,1364
+2020/10/20,22.021,22.157,22.021,22.123,13.333,0.88%,1870
+2020/10/21,22.25,22.37,22.196,22.196,13.377,0.33%,3000
+2020/10/22,22.2,22.2,22.116,22.116,13.329,-0.36%,1301
+2020/10/23,22.085,22.09,21.96,22.019,13.27,-0.44%,4433
+2020/10/26,21.9,21.91,21.87,21.91,13.205,-0.50%,632
+2020/10/27,21.95,22.076,21.95,22.027,13.275,0.53%,3909
+2020/10/28,21.58,21.647,21.58,21.58,13.006,-2.03%,5858
+2020/10/29,21.29,21.5,21.29,21.46,12.933,-0.56%,4498
+2020/10/30,21.44,21.54,21.44,21.54,12.982,0.37%,2224
+2020/11/2,21.529,21.7,21.52,21.7,13.078,0.74%,4936
+2020/11/3,21.73,21.73,21.62,21.62,13.03,-0.37%,1437
+2020/11/4,21.64,21.76,21.625,21.76,13.114,0.65%,2521
+2020/11/5,21.98,21.98,21.89,21.9,13.199,0.64%,5689
+2020/11/6,21.889,21.889,21.84,21.845,13.165,-0.25%,3806
+2020/11/9,22,22,21.77,21.8,13.138,-0.21%,2895
+2020/11/10,22,22.2,22,22.147,13.348,1.59%,3252
+2020/11/11,22.225,22.225,22.14,22.169,13.361,0.10%,1204
+2020/11/12,22.23,22.23,22.033,22.033,13.279,-0.61%,905
+2020/11/13,22.25,22.25,22.04,22.095,13.316,0.28%,6691
+2020/11/16,22.1,22.125,22.05,22.11,13.325,0.07%,16821
+2020/11/17,22.16,22.162,22.071,22.133,13.339,0.10%,8528
+2020/11/18,22.24,22.29,22.17,22.17,13.361,0.17%,1698
+2020/11/19,22.17,22.17,21.99,22.15,13.349,-0.09%,21016
+2020/11/20,22.17,22.26,22.17,22.214,13.388,0.29%,239711
+2020/11/23,22.23,22.23,22.16,22.214,13.388,0.00%,4051
+2020/11/24,22.27,22.404,22.27,22.404,13.502,0.86%,4994
+2020/11/25,22.51,22.51,22.34,22.48,13.548,0.34%,2511
+2020/11/27,22.4,22.43,22.4,22.426,13.515,-0.24%,5904
+2020/11/30,22.45,22.45,22.32,22.34,13.464,-0.38%,7564
+2020/12/1,22.442,22.442,22.29,22.29,13.434,-0.22%,3337
+2020/12/2,22.28,22.49,22.271,22.317,13.45,0.12%,3853
+2020/12/3,22.19,22.29,22.18,22.188,13.372,-0.58%,84192
+2020/12/4,22.25,22.31,22.231,22.231,13.398,0.19%,7579
+2020/12/7,22.11,22.29,22.07,22.161,13.356,-0.31%,11745
+2020/12/8,22.2,22.2,22.088,22.17,13.361,0.04%,15058
+2020/12/9,22.23,22.23,22.11,22.161,13.356,-0.04%,6877
+2020/12/10,22.38,22.585,22.29,22.42,13.512,1.17%,1119636
+2020/12/11,22.4,22.49,22.37,22.441,13.524,0.09%,6428
+2020/12/14,22.52,22.55,22.41,22.53,13.578,0.40%,11700
+2020/12/15,22.59,22.72,22.56,22.688,13.674,0.70%,1093594
+2020/12/16,22.74,22.83,22.706,22.822,13.754,0.59%,39084
+2020/12/17,22.97,23.099,22.97,23.055,13.895,1.02%,10922
+2020/12/18,23.12,23.19,23.082,23.18,13.97,0.54%,20988
+2020/12/21,22.92,23.08,22.92,23.055,13.895,-0.54%,243582
+2020/12/22,22.98,23.005,22.895,22.93,13.819,-0.54%,11284
+2020/12/23,23.05,23.17,23.05,23.063,13.899,0.58%,11251
+2020/12/24,23.12,23.16,23.106,23.112,13.929,0.21%,4446
+2020/12/28,23.33,23.33,22.891,23.03,13.88,-0.35%,21721
+2020/12/29,23.05,23.15,23.016,23.08,13.91,0.22%,8192
+2020/12/30,23.198,23.29,23.122,23.28,14.04,0.87%,17114
+2020/12/31,23.28,23.49,23.181,23.49,14.167,0.90%,9837
+2021/1/4,23.8,23.83,23.46,23.53,14.191,0.17%,39783
+2021/1/5,23.81,24.13,23.81,24.11,14.541,2.46%,18248
+2021/1/6,24.1,24.14,24.041,24.07,14.517,-0.17%,41248
+2021/1/7,24.08,24.09,24.016,24.056,14.508,-0.06%,13378
+2021/1/8,24.05,24.05,23.805,23.93,14.432,-0.52%,8394
+2021/1/11,23.73,23.84,23.595,23.84,14.378,-0.38%,7276
+2021/1/12,23.97,24.25,23.97,24.223,14.609,1.61%,12058
+2021/1/13,24.29,24.29,24.139,24.16,14.571,-0.26%,18868
+2021/1/14,24.13,24.4,24.091,24.312,14.663,0.63%,16964
+2021/1/15,24.25,24.25,24.01,24.08,14.523,-0.95%,7078
+2021/1/19,24.18,24.18,23.93,23.966,14.454,-0.47%,6338
+2021/1/20,23.99,24.13,23.99,24.06,14.511,0.39%,80316
+2021/1/21,24.2,24.2,23.995,24.07,14.517,0.04%,37942
+2021/1/22,23.82,23.95,23.67,23.67,14.275,-1.66%,65245
+2021/1/25,23.77,23.99,23.77,23.954,14.446,1.20%,18224
+2021/1/26,24.09,24.16,24.05,24.14,14.559,0.78%,27386
+2021/1/27,24.08,24.19,24.029,24.07,14.517,-0.29%,18059
+2021/1/28,24.22,24.36,23.93,24.02,14.486,-0.21%,17517
+2021/1/29,24.11,24.14,23.992,24,14.474,-0.08%,29119
+2021/2/1,24.5,24.55,24.279,24.47,14.758,1.96%,180135
+2021/2/2,24.64,24.64,24.37,24.38,14.703,-0.37%,117379
+2021/2/3,24.53,24.55,24.4,24.53,14.794,0.62%,44557
+2021/2/4,24.54,24.69,24.395,24.69,14.89,0.65%,76820
+2021/2/5,24.75,24.96,24.75,24.82,14.969,0.53%,54508
+2021/2/8,25.04,25.15,24.928,25.12,15.15,1.21%,83334
+2021/2/9,25.18,25.22,25.005,25.155,15.171,0.14%,34066
+2021/2/10,25.22,25.22,25,25.049,15.107,-0.42%,703660
+2021/2/11,25.16,25.295,24.965,25.03,15.096,-0.08%,75007
+2021/2/12,25.02,25.259,25.01,25.22,15.21,0.76%,28166
+2021/2/16,25.39,25.58,25.29,25.52,15.391,1.19%,60462
+2021/2/17,25.47,25.54,25.325,25.54,15.403,0.08%,76721
+2021/2/18,25.54,25.638,25.4,25.4,15.319,-0.55%,41929
+2021/2/19,25.67,25.77,25.515,25.52,15.391,0.47%,55603
+2021/2/22,25.68,26,25.68,25.98,15.668,1.80%,65576
+2021/2/23,25.96,26.05,25.73,26.04,15.705,0.23%,93037
+2021/2/24,26.08,26.3,26.05,26.299,15.861,0.99%,169044
+2021/2/25,26.19,26.19,25.91,25.91,15.626,-1.48%,67800
+2021/2/26,25.83,25.83,25.51,25.56,15.415,-1.35%,17445
+2021/3/1,25.6,25.64,25.27,25.34,15.282,-0.86%,53174
+2021/3/2,25.4,25.649,25.4,25.53,15.397,0.75%,306597
+2021/3/3,25.37,25.5,25.37,25.41,15.325,-0.47%,48057
+2021/3/4,25.43,25.66,25.28,25.35,15.289,-0.24%,19994
+2021/3/5,25.7,25.77,25.572,25.77,15.542,1.66%,28366
+2021/3/8,25.71,25.71,25.5,25.55,15.409,-0.85%,40095
+2021/3/9,25.52,25.62,25.465,25.57,15.421,0.08%,33729
+2021/3/10,25.6,25.64,25.4,25.64,15.463,0.27%,35000
+2021/3/11,25.81,25.87,25.685,25.87,15.602,0.90%,132938
+2021/3/12,25.77,25.84,25.65,25.82,15.572,-0.19%,153335
+2021/3/15,25.72,25.79,25.64,25.78,15.548,-0.15%,829813
+2021/3/16,25.61,25.76,25.6,25.76,15.536,-0.08%,63911
+2021/3/17,25.7,25.77,25.565,25.75,15.53,-0.04%,30703
+2021/3/18,25.55,25.55,24.84,24.95,15.047,-3.11%,203441
+2021/3/19,25.04,25.36,24.91,25.28,15.246,1.32%,26296
+2021/3/22,25.37,25.42,25.23,25.39,15.313,0.44%,17063
+2021/3/23,25.07,25.15,24.77,24.83,14.975,-2.21%,36501
+2021/3/24,25.105,25.27,25.05,25.23,15.216,1.61%,34265
+2021/3/25,24.97,24.99,24.76,24.88,15.005,-1.39%,37407
+2021/3/26,25.13,25.23,25.11,25.15,15.168,1.09%,24579
+2021/3/29,25.1,25.162,24.9,25.15,15.168,0.00%,21866
+2021/3/30,24.93,24.93,24.75,24.76,14.933,-1.55%,10247
+2021/3/31,24.75,25.19,24.75,24.948,15.046,0.76%,99620
+2021/4/1,25.14,25.14,24.93,25.11,15.144,0.65%,69708
+2021/4/5,25.11,25.11,24.78,24.91,15.023,-0.80%,24544
+2021/4/6,25.13,25.22,24.985,25.05,15.108,0.56%,26949
+2021/4/7,25.05,25.11,24.93,25.08,15.126,0.12%,27567
+2021/4/8,25.08,25.32,25.08,25.32,15.27,0.96%,20984
+2021/4/9,25.25,25.29,25.143,25.19,15.192,-0.51%,9887
+2021/4/12,25.23,25.23,24.964,25.01,15.083,-0.71%,32185
+2021/4/13,25.23,25.3,25.19,25.3,15.258,1.16%,36419
+2021/4/14,25.46,25.75,25.46,25.69,15.494,1.54%,24499
+2021/4/15,25.81,25.94,25.72,25.94,15.644,0.97%,20790
+2021/4/16,25.91,25.98,25.84,25.85,15.59,-0.35%,33084
+2021/4/19,26.02,26.02,25.89,25.96,15.656,0.43%,221279
+2021/4/20,26.02,26.18,25.937,26.035,15.702,0.29%,16276
+2021/4/21,25.97,26.19,25.97,26.15,15.771,0.44%,388320
+2021/4/22,26.22,26.38,26.16,26.37,15.904,0.84%,78803
+2021/4/23,26.4,26.5,26.34,26.5,15.982,0.49%,17865
+2021/4/26,26.57,26.87,26.51,26.87,16.205,1.40%,38462
+2021/4/27,26.99,27.03,26.82,26.99,16.278,0.45%,31786
+2021/4/28,26.95,27.19,26.896,27.01,16.29,0.07%,44906
+2021/4/29,27.21,27.21,26.9,27.02,16.296,0.04%,51312
+2021/4/30,26.93,27.09,26.86,27.08,16.332,0.22%,20677
+2021/5/3,27.37,27.37,27.21,27.26,16.44,0.66%,60387
+2021/5/4,27.5,27.56,27.313,27.5,16.585,0.88%,63062
+2021/5/5,27.62,27.63,27.52,27.6,16.645,0.36%,20722
+2021/5/6,27.74,27.85,27.69,27.84,16.79,0.87%,98710
+2021/5/7,27.94,28.1,27.854,28.09,16.941,0.90%,82976
+2021/5/10,28.19,28.19,27.77,27.77,16.748,-1.14%,164452
+2021/5/11,27.81,28.17,27.81,28.17,16.989,1.44%,82048
+2021/5/12,28.17,28.3,28.04,28.09,16.941,-0.28%,67405
+2021/5/13,27.71,27.74,27.31,27.44,16.549,-2.31%,155089
+2021/5/14,27.62,27.698,27.5,27.52,16.597,0.29%,387374
+2021/5/17,27.8,27.95,27.763,27.94,16.851,1.53%,80544
+2021/5/18,28.07,28.08,27.75,27.89,16.82,-0.18%,51204
+2021/5/19,27.47,27.47,27.185,27.44,16.549,-1.61%,20226
+2021/5/20,27.39,27.39,27.08,27.11,16.35,-1.20%,45884
+2021/5/21,27.26,27.28,27.18,27.24,16.428,0.48%,186508
+2021/5/24,27.27,27.42,27.23,27.416,16.534,0.65%,39628
+2021/5/25,27.42,27.455,27.25,27.342,16.49,-0.27%,8361
+2021/5/26,27.3,27.47,27.15,27.47,16.567,0.47%,30074
+2021/5/27,27.5,27.8,27.5,27.8,16.766,1.20%,24790
+2021/5/28,27.8,27.88,27.76,27.76,16.742,-0.14%,19438
+2021/6/1,28.18,28.429,28.08,28.2,17.007,1.59%,40256
+2021/6/2,28.21,28.31,28.08,28.252,17.039,0.18%,17425
+2021/6/3,28.1,28.101,27.838,27.94,16.851,-1.10%,22032
+2021/6/4,28.09,28.34,28.09,28.25,17.037,1.11%,136481
+2021/6/7,28.29,28.3,28.15,28.181,16.996,-0.24%,82360
+2021/6/8,28.26,28.41,28.23,28.41,17.134,0.81%,65246
+2021/6/9,28.42,28.42,28.23,28.28,17.056,-0.46%,31328
+2021/6/10,28.44,28.47,28.35,28.43,17.146,0.53%,14056
+2021/6/11,28.45,28.45,28.33,28.42,17.14,-0.04%,15769
+2021/6/14,28.12,28.27,28.12,28.24,17.031,-0.63%,47045
+2021/6/15,28.09,28.09,27.9,27.99,16.881,-0.89%,35153
+2021/6/16,28,28.1,27.75,27.78,16.754,-0.75%,45672
+2021/6/17,27.44,27.44,26.851,26.87,16.205,-3.28%,63523
+2021/6/18,26.99,27.28,26.99,27.14,16.368,1.00%,26346
+2021/6/21,27.05,27.42,26.97,27.41,16.531,0.99%,32282
+2021/6/22,27.46,27.5,27.331,27.34,16.489,-0.26%,15804
+2021/6/23,27.55,27.76,27.48,27.48,16.573,0.51%,25487
+2021/6/24,27.42,27.65,27.36,27.609,16.651,0.47%,22269
+2021/6/25,27.7,27.7,27.5,27.61,16.651,0.00%,15398
+2021/6/28,27.66,28.03,27.66,27.87,16.808,0.94%,58303
+2021/6/29,27.91,28.05,27.82,27.905,16.829,0.13%,32519
+2021/6/30,27.95,28.38,27.75,28.38,17.116,1.70%,40918
+2021/7/1,28.65,28.7,28.211,28.3,17.068,-0.28%,31145
+2021/7/2,28.34,28.45,28.3,28.44,17.152,0.49%,29833
+2021/7/6,28.47,28.47,27.62,27.77,16.748,-2.36%,113146
+2021/7/7,27.8,27.8,27.4,27.59,16.639,-0.65%,26596
+2021/7/8,27.47,27.73,27.47,27.71,16.712,0.43%,17362
+2021/7/9,27.88,27.98,27.81,27.95,16.857,0.87%,16154
+2021/7/12,27.87,28.13,27.85,28.098,16.946,0.53%,17101
+2021/7/13,28.14,28.3,28.06,28.26,17.044,0.58%,23226
+2021/7/14,28.35,28.449,28.16,28.2,17.007,-0.21%,24172
+2021/7/15,28.2,28.27,28.08,28.13,16.965,-0.25%,53739
+2021/7/16,28.27,28.29,28.13,28.19,17.001,0.21%,14546
+2021/7/19,27.9,27.929,27.455,27.48,16.573,-2.52%,31229
+2021/7/20,27.68,27.93,27.68,27.88,16.814,1.46%,37522
+2021/7/21,28.05,28.33,28.04,28.32,17.08,1.58%,21294
+2021/7/22,28.29,28.57,28.24,28.57,17.23,0.88%,25917
+2021/7/23,28.54,28.64,28.531,28.611,17.255,0.14%,14660
+2021/7/26,28.77,28.92,28.654,28.885,17.42,0.96%,19552
+2021/7/27,28.9,28.96,28.615,28.665,17.288,-0.76%,78921
+2021/7/28,28.793,28.793,28.671,28.735,17.33,0.24%,15353
+2021/7/29,28.97,29.16,28.97,29.08,17.538,1.20%,12181
+2021/7/30,28.88,28.88,28.69,28.79,17.363,-1.00%,13109
+2021/8/2,28.72,28.81,28.55,28.6,17.249,-0.66%,15647
+2021/8/3,28.4,28.56,28.331,28.548,17.217,-0.18%,17770
+2021/8/4,28.441,28.53,28.28,28.28,17.056,-0.94%,19295
+2021/8/5,28.37,28.53,28.37,28.48,17.176,0.71%,11118
+2021/8/6,28.325,28.406,28.25,28.25,17.037,-0.81%,13451
+2021/8/9,27.95,27.95,27.764,27.859,16.802,-1.38%,15610
+2021/8/10,28.069,28.25,28.069,28.217,17.018,1.29%,20309
+2021/8/11,28.153,28.43,28.09,28.43,17.146,0.75%,9159
+2021/8/12,28.261,28.46,28.21,28.38,17.116,-0.18%,8713
+2021/8/13,28.481,28.53,28.4,28.4,17.128,0.07%,14600
+2021/8/16,28.37,28.439,28.295,28.405,17.131,0.02%,5962
+2021/8/17,28.22,28.28,28.02,28.077,16.933,-1.15%,23507
+2021/8/18,28.087,28.087,27.82,27.82,16.778,-0.92%,13972
+2021/8/19,27.56,27.56,27.34,27.52,16.597,-1.08%,55344
+2021/8/20,27.48,27.48,27.181,27.191,16.399,-1.20%,16554
+2021/8/23,27.74,27.845,27.705,27.82,16.778,2.31%,26187
+2021/8/24,27.99,28.211,27.99,28.15,16.977,1.19%,230537
+2021/8/25,28.16,28.335,28.16,28.3,17.068,0.53%,22473
+2021/8/26,28.27,28.45,28.21,28.382,17.117,0.29%,9155
+2021/8/27,28.661,28.81,28.661,28.81,17.375,1.51%,18011
+2021/8/30,28.81,28.83,28.68,28.755,17.342,-0.19%,21231
+2021/8/31,28.58,28.68,28.5,28.65,17.279,-0.37%,22445
+2021/9/1,28.49,28.72,28.49,28.7,17.309,0.17%,15181
+2021/9/2,28.85,28.99,28.83,28.845,17.396,0.51%,13565
+2021/9/3,29,29.06,28.951,29.01,17.496,0.57%,16497
+2021/9/7,28.83,28.88,28.57,28.575,17.233,-1.50%,12416
+2021/9/8,28.99,28.99,28.821,28.887,17.422,1.09%,12902
+2021/9/9,28.81,28.97,28.76,28.82,17.381,-0.23%,16748
+2021/9/10,29.08,29.08,28.939,29.02,17.502,0.69%,23615
+2021/9/13,29.06,29.2,29.06,29.2,17.61,0.62%,16881
+2021/9/14,29.3,29.3,29.21,29.215,17.619,0.05%,11030
+2021/9/15,29.7,29.889,29.66,29.748,17.941,1.82%,24969
+2021/9/16,29.51,29.51,29.281,29.45,17.761,-1.00%,19008
+2021/9/17,29.35,29.35,29.111,29.14,17.574,-1.05%,41975
+2021/9/20,28.81,28.94,28.631,28.72,17.321,-1.44%,23806
+2021/9/21,28.68,28.68,28.41,28.63,17.267,-0.31%,23910
+2021/9/22,28.96,29.08,28.88,28.925,17.445,1.03%,16964
+2021/9/23,29.01,29.419,29.01,29.353,17.703,1.48%,12457
+2021/9/24,29.37,29.6,29.31,29.6,17.852,0.84%,17759
+2021/9/27,29.88,30.28,29.88,30.28,18.262,2.30%,56681
+2021/9/28,30.38,30.38,29.97,30.07,18.135,-0.69%,251771
+2021/9/29,29.94,29.97,29.72,29.73,17.93,-1.13%,92798
+2021/9/30,29.66,30.16,29.66,30.1,18.153,1.24%,91991
+2021/10/1,30.12,30.24,29.971,30.21,18.22,0.37%,32792
+2021/10/4,30.58,30.8,30.47,30.63,18.473,1.39%,130830
+2021/10/5,30.82,31.105,30.77,31.08,18.744,1.47%,567463
+2021/10/6,30.68,30.68,30.33,30.42,18.346,-2.12%,431873
+2021/10/7,30.33,30.72,30.23,30.72,18.527,0.99%,32459
+2021/10/8,30.82,30.91,30.64,30.71,18.521,-0.03%,33376
+2021/10/11,30.79,30.87,30.64,30.71,18.521,0.00%,61887
+2021/10/12,30.73,30.78,30.61,30.68,18.503,-0.10%,26134
+2021/10/13,30.67,30.9,30.54,30.87,18.618,0.62%,48076
+2021/10/14,31.22,31.3,31.14,31.24,18.841,1.20%,28564
+2021/10/15,31.39,31.439,31.23,31.3,18.877,0.19%,36452
+2021/10/18,31.25,31.25,30.903,30.93,18.654,-1.18%,38987
+2021/10/19,30.89,31.08,30.88,30.99,18.69,0.19%,41726
+2021/10/20,30.91,31.48,30.91,31.449,18.967,1.48%,46433
+2021/10/21,31.09,31.09,30.67,30.94,18.66,-1.62%,24003
+2021/10/22,31.14,31.218,30.775,31.034,18.716,0.30%,29884
+2021/10/25,31.53,31.66,31.451,31.66,19.094,2.02%,29746
+2021/10/26,31.42,31.62,31.26,31.56,19.034,-0.32%,52700
+2021/10/27,31.39,31.515,31.165,31.29,18.871,-0.86%,47726
+2021/10/28,31.15,31.27,31.03,31.14,18.78,-0.48%,122137
+2021/10/29,30.91,30.98,30.719,30.92,18.648,-0.71%,29016
+2021/11/1,31,31.079,30.89,30.93,18.654,0.03%,16560
+2021/11/2,31,31.11,30.9,31.04,18.72,0.36%,19705
+2021/11/3,30.87,30.97,30.76,30.86,18.612,-0.58%,30091
+2021/11/4,31.25,31.25,30.53,30.64,18.479,-0.71%,26447
+2021/11/5,30.64,30.809,30.471,30.78,18.563,0.46%,30025
+2021/11/8,30.8,30.84,30.7,30.7,18.515,-0.26%,24557
+2021/11/9,30.54,30.644,30.31,30.605,18.458,-0.31%,21275
+2021/11/10,30.572,30.709,30.38,30.454,18.367,-0.49%,35297
+2021/11/11,30.65,30.87,30.65,30.84,18.6,1.27%,36837
+2021/11/12,30.73,30.839,30.645,30.72,18.527,-0.39%,23082
+2021/11/15,30.63,30.851,30.571,30.8,18.575,0.26%,22356
+2021/11/16,30.89,31.02,30.82,30.86,18.612,0.19%,42247
+2021/11/17,30.79,30.84,30.489,30.57,18.437,-0.94%,58807
+2021/11/18,30.76,30.82,30.577,30.64,18.479,0.23%,21837
+2021/11/19,30.6,30.66,30.41,30.5,18.394,-0.46%,30513
+2021/11/22,30.3,30.559,30.3,30.431,18.353,-0.23%,23534
+2021/11/23,30.63,30.93,30.63,30.905,18.639,1.56%,20555
+2021/11/24,30.93,31.02,30.87,30.92,18.648,0.05%,22849
+2021/11/26,30.25,30.25,29.6,29.82,17.984,-3.56%,23639
+2021/11/29,29.94,29.94,29.38,29.42,17.743,-1.34%,26252
+2021/11/30,28.95,28.995,28.399,28.65,17.279,-2.62%,73716
+2021/12/1,28.8,28.8,28.25,28.25,17.037,-1.40%,161391
+2021/12/2,28.28,28.6,28.28,28.54,17.212,1.03%,69897
+2021/12/3,28.87,28.882,28.5,28.51,17.194,-0.11%,18966
+2021/12/6,28.47,28.66,28.329,28.62,17.261,0.39%,97937
+2021/12/7,28.85,29.01,28.81,28.81,17.375,0.66%,28128
+2021/12/8,28.99,29.099,28.94,29.04,17.514,0.80%,15837
+2021/12/9,28.91,28.91,28.71,28.71,17.315,-1.14%,48985
+2021/12/10,28.96,28.96,28.78,28.88,17.417,0.59%,42646
+2021/12/13,28.96,29.036,28.791,28.82,17.381,-0.21%,26034
+2021/12/14,28.63,28.685,28.53,28.63,17.267,-0.66%,26573
+2021/12/15,28.6,28.693,28.401,28.67,17.291,0.14%,28214
+2021/12/16,28.79,29.09,28.79,28.98,17.478,1.08%,27854
+2021/12/17,28.87,28.9,28.727,28.727,17.325,-0.87%,47570
+2021/12/20,28.45,28.53,28.28,28.5,17.188,-0.79%,32680
+2021/12/21,28.78,29.03,28.74,28.99,17.484,1.72%,244209
+2021/12/22,29.27,29.52,29.27,29.52,17.803,1.83%,40894
+2021/12/23,29.39,29.579,29.32,29.51,17.797,-0.03%,57736
+2021/12/27,29.63,30,29.604,30,18.093,1.66%,75047
+2021/12/28,29.87,29.98,29.81,29.82,17.984,-0.60%,47997
+2021/12/29,29.85,30.05,29.815,29.925,18.048,0.35%,35567
+2021/12/30,25.83,25.88,25.602,25.67,17.931,-14.22%,82322
+2021/12/31,25.72,25.77,25.54,25.65,17.917,-0.08%,502802
+2022/1/3,25.53,25.73,25.51,25.7,17.952,0.19%,114356
+2022/1/4,25.85,26.02,25.83,25.97,18.14,1.05%,114244
+2022/1/5,26.11,26.16,25.934,25.96,18.133,-0.04%,51310
+2022/1/6,26.05,26.08,25.94,26.05,18.196,0.35%,26570
+2022/1/7,26.04,26.16,26,26.16,18.273,0.42%,92917
+2022/1/10,26.17,26.17,25.94,26.13,18.252,-0.11%,48226
+2022/1/11,26.17,26.58,26.08,26.56,18.552,1.65%,38255
+2022/1/12,26.71,26.94,26.71,26.93,18.811,1.39%,25983
+2022/1/13,26.74,26.754,26.51,26.53,18.531,-1.49%,35867
+2022/1/14,26.59,26.77,26.585,26.74,18.678,0.79%,29358
+2022/1/18,26.85,26.95,26.79,26.95,18.825,0.79%,49668
+2022/1/19,27.16,27.27,27.115,27.17,18.978,0.82%,57806
+2022/1/20,27.21,27.33,27.15,27.17,18.978,0.00%,47768
+2022/1/21,27.17,27.21,27.052,27.14,18.957,-0.11%,122635
+2022/1/24,26.91,27.055,26.73,27.01,18.867,-0.48%,88032
+2022/1/25,27.08,27.28,27,27.24,19.027,0.85%,37540
+2022/1/26,27.47,27.54,27.3,27.36,19.111,0.44%,40569
+2022/1/27,27.418,27.5,27.23,27.48,19.195,0.44%,38661
+2022/1/28,27.775,27.83,27.599,27.71,19.355,0.84%,273922
+2022/1/31,27.93,27.93,27.571,27.83,19.439,0.43%,39595
+2022/2/1,27.88,28.11,27.84,28.11,19.635,1.01%,43380
+2022/2/2,28.45,28.459,28.28,28.409,19.844,1.06%,103601
+2022/2/3,27.99,28.299,27.92,28.18,19.684,-0.81%,541456
+2022/2/4,28.33,28.47,28.237,28.33,19.789,0.53%,375085
+2022/2/7,28.25,28.27,28.15,28.257,19.737,-0.26%,35196
+2022/2/8,28.22,28.22,28.02,28.12,19.642,-0.48%,84523
+2022/2/9,28.11,28.37,28.11,28.34,19.796,0.78%,55642
+2022/2/10,28.39,28.6,28.13,28.2,19.698,-0.49%,40401
+2022/2/11,28.16,28.52,28.15,28.51,19.914,1.10%,40644
+2022/2/14,28.39,28.678,28.317,28.62,19.991,0.39%,132720
+2022/2/15,28.39,28.39,28.19,28.38,19.823,-0.84%,151107
+2022/2/16,28.59,28.81,28.58,28.6,19.977,0.78%,34537
+2022/2/17,28.72,28.79,28.65,28.78,20.103,0.63%,41468
+2022/2/18,28.79,28.955,28.73,28.84,20.145,0.21%,44291
+2022/2/22,29.15,29.331,29.15,29.24,20.424,1.39%,152047
+2022/2/23,29.37,29.58,29.34,29.49,20.599,0.85%,589159
+2022/2/24,30.55,30.588,29.5,29.64,20.704,0.51%,294205
+2022/2/25,29.27,29.27,28.91,29.11,20.333,-1.79%,92865
+2022/2/28,29.53,29.7,29.49,29.7,20.746,2.03%,117639
+2022/3/1,30.47,30.93,30.44,30.88,21.57,3.97%,127038
+2022/3/2,31.51,31.809,31.16,31.72,22.156,2.72%,132806
+2022/3/3,31.85,32.414,31.71,32.11,22.429,1.23%,334226
+2022/3/4,32.85,33,32.285,32.84,22.939,2.27%,220169
+2022/3/7,33.42,34.15,33.284,34.15,23.854,3.99%,211905
+2022/3/8,34.33,34.618,33.571,34.336,23.984,0.54%,345652
+2022/3/9,33.27,33.27,31.69,31.9,22.282,-7.09%,129243
+2022/3/10,32.15,32.51,31.7,31.84,22.24,-0.19%,292593
+2022/3/11,31.83,32.16,31.551,32.1,22.422,0.82%,83234
+2022/3/14,31.61,31.61,31.14,31.15,21.758,-2.96%,138410
+2022/3/15,30.5,30.95,30.31,30.63,21.395,-1.67%,131777
+2022/3/16,30.89,31.02,30.37,30.71,21.451,0.26%,643944
+2022/3/17,31.23,31.68,31.23,31.605,22.076,2.91%,46458
+2022/3/18,31.65,31.74,31.355,31.57,22.052,-0.11%,47621
+2022/3/21,32.07,32.69,32.07,32.68,22.827,3.52%,119070
+2022/3/22,32.56,32.56,32.205,32.34,22.59,-1.04%,84965
+2022/3/23,33.09,33.34,33.07,33.26,23.232,2.84%,101238
+2022/3/24,33.5,33.55,33.281,33.38,23.316,0.36%,82969
+2022/3/25,33.28,33.55,33.081,33.467,23.377,0.26%,100303
+2022/3/28,32.67,32.775,32.2,32.29,22.555,-3.52%,81108
+2022/3/29,31.66,32.09,31.43,32.04,22.38,-0.77%,100173
+2022/3/30,32.49,32.715,32.46,32.62,22.785,1.81%,218202
+2022/3/31,32.51,32.575,32.035,32.09,22.415,-1.62%,40005
+2022/4/1,32.08,32.274,31.96,32.04,22.38,-0.16%,67818
+2022/4/4,32.38,32.54,32.238,32.384,22.62,1.07%,43439
+2022/4/5,32.79,32.88,32.361,32.44,22.659,0.17%,94660
+2022/4/6,32.72,32.83,32.074,32.244,22.522,-0.60%,113483
+2022/4/7,32.24,32.4,32,32.4,22.631,0.48%,40467
+2022/4/8,32.31,32.69,32.31,32.59,22.764,0.59%,98302
+2022/4/11,32.6,32.6,32.38,32.6,22.771,0.03%,176089
+2022/4/12,33.01,33.4,33.01,33.26,23.232,2.02%,68433
+2022/4/13,33.36,33.96,33.31,33.96,23.721,2.10%,132502
+2022/4/14,33.82,34.26,33.65,34.25,23.924,0.85%,59003
+2022/4/18,34.58,35.166,34.58,34.85,24.343,1.75%,55116
+2022/4/19,34.1,34.1,33.76,33.86,23.651,-2.84%,64852
+2022/4/20,33.94,33.94,33.46,33.74,23.567,-0.35%,65144
+2022/4/21,33.9,34,33.664,33.93,23.7,0.56%,89531
+2022/4/22,33.72,33.74,33.11,33.15,23.155,-2.30%,87306
+2022/4/25,32.53,32.964,32.321,32.94,23.009,-0.63%,194834
+2022/4/26,33.1,33.26,32.938,33.07,23.099,0.39%,33817
+2022/4/27,33.1,33.592,33.1,33.42,23.344,1.06%,58474
+2022/4/28,33.4,33.479,33.14,33.39,23.323,-0.09%,30670
+2022/4/29,33.7,33.7,33.29,33.32,23.274,-0.21%,97943
+2022/5/2,32.98,33.335,32.69,33.325,23.278,0.02%,226381
+2022/5/3,33.36,33.656,33.08,33.13,23.141,-0.59%,114098
+2022/5/4,33.9,34.1,33.591,34.075,23.801,2.85%,75143
+2022/5/5,34.35,34.35,33.82,34.18,23.875,0.31%,80660
+2022/5/6,34.04,34.04,33.56,33.75,23.574,-1.26%,136264
+2022/5/9,33.02,33.02,32.04,32.17,22.471,-4.68%,89025
+2022/5/10,32.14,32.395,31.98,31.98,22.338,-0.59%,42682
+2022/5/11,32.73,32.955,32.69,32.84,22.939,2.69%,50494
+2022/5/12,32.56,32.92,32.444,32.81,22.918,-0.09%,44853
+2022/5/13,32.98,33.16,32.79,33.09,23.113,0.85%,61528
+2022/5/16,33.54,33.88,33.49,33.88,23.665,2.39%,67517
+2022/5/17,34,34.16,33.82,33.855,23.648,-0.07%,67607
+2022/5/18,33.97,33.97,33.26,33.29,23.253,-1.67%,113193
+2022/5/19,33.24,33.864,33.24,33.67,23.519,1.14%,53831
+2022/5/20,33.599,33.8,33.54,33.68,23.526,0.03%,69610
+2022/5/23,33.81,34.2,33.724,34.1,23.819,1.25%,35582
+2022/5/24,34.12,34.15,33.87,34,23.749,-0.29%,41883
+2022/5/25,34.15,34.21,34.01,34.17,23.868,0.50%,62627
+2022/5/26,34.19,34.72,34.19,34.23,23.91,0.18%,74350
+2022/5/27,34.15,34.599,34.15,34.59,24.161,1.05%,39155
+2022/5/31,34.69,34.72,33.846,33.979,23.734,-1.77%,96274
+2022/6/1,34.37,34.48,34.1,34.34,23.987,1.06%,80690
+2022/6/2,34.78,34.81,34.36,34.73,24.259,1.14%,58968
+2022/6/3,34.73,34.73,34.477,34.73,24.259,0.00%,32075
+2022/6/6,35.08,35.27,34.92,35.2,24.587,1.35%,55081
+2022/6/7,35.07,35.37,35.005,35.35,24.692,0.43%,53180
+2022/6/8,35.49,35.66,35,35.13,24.538,-0.62%,39682
+2022/6/9,34.68,35.272,34.54,35.22,24.601,0.26%,51094
+2022/6/10,34.79,35,34.655,34.9,24.378,-0.91%,75538
+2022/6/13,34.58,34.58,33.952,34.38,24.014,-1.49%,114656
+2022/6/14,34.32,34.32,33.09,33.27,23.239,-3.23%,125054
+2022/6/15,33.48,33.69,33.305,33.42,23.344,0.45%,51209
+2022/6/16,33.59,33.738,33.38,33.62,23.484,0.60%,208181
+2022/6/17,33.42,33.42,32.55,32.68,22.827,-2.80%,118227
+2022/6/21,32.72,32.944,32.44,32.51,22.708,-0.52%,87931
+2022/6/22,31.94,32.3,31.8,32.04,22.38,-1.45%,65939
+2022/6/23,31.88,31.93,31.07,31.11,21.73,-2.90%,114661
+2022/6/24,31.06,31.45,30.95,31.24,21.821,0.42%,228039
+2022/6/27,31.18,31.5,30.98,31.34,21.891,0.32%,844408
+2022/6/28,31.62,31.764,31.48,31.62,22.087,0.89%,298279
+2022/6/29,32,32.01,31.38,31.41,21.94,-0.66%,273271
+2022/6/30,31.17,31.221,30.18,30.28,21.151,-3.60%,64411
+2022/7/1,30.46,30.46,30.12,30.14,21.053,-0.46%,102038
+2022/7/5,29.98,29.98,28.67,28.86,20.159,-4.25%,323866
+2022/7/6,28.81,28.9,28.3,28.55,19.942,-1.07%,631147
+2022/7/7,29.3,29.83,29.3,29.65,20.711,3.85%,112091
+2022/7/8,29.76,29.97,29.6,29.89,20.878,0.81%,52177
+2022/7/11,30.2,30.2,29.92,29.97,20.934,0.27%,83594
+2022/7/12,29.52,29.56,28.825,28.83,20.138,-3.80%,69560
+2022/7/13,28.97,29.52,28.97,29.15,20.361,1.11%,86179
+2022/7/14,28.85,29.02,28.56,28.96,20.229,-0.65%,98008
+2022/7/15,28.98,29.347,28.98,29.29,20.459,1.14%,77988
+2022/7/18,30.04,30.28,30.03,30.1,21.025,2.77%,38709
+2022/7/19,29.72,30,29.7,30,20.955,-0.33%,20553
+2022/7/20,30.046,30.323,29.91,30.21,21.102,0.70%,72448
+2022/7/21,29.77,30.096,29.73,29.99,20.948,-0.73%,122187
+2022/7/22,29.95,30.315,29.91,29.954,20.923,-0.12%,28935
+2022/7/25,30.28,30.51,30.115,30.42,21.248,1.56%,20255
+2022/7/26,31.09,31.09,30.6,30.72,21.458,0.99%,21676
+2022/7/27,30.83,31.169,30.525,31.15,21.758,1.40%,87071
+2022/7/28,31.32,31.32,31,31.109,21.73,-0.13%,20094
+2022/7/29,31.49,31.665,31.27,31.4,21.933,0.94%,38597
+2022/8/1,30.72,30.99,30.49,30.95,21.619,-1.43%,42155
+2022/8/2,30.55,30.663,30.27,30.3,21.165,-2.10%,70337
+2022/8/3,30.41,30.546,30.065,30.49,21.297,0.63%,62301
+2022/8/4,30.29,30.53,30.2,30.53,21.325,0.13%,59109
+2022/8/5,30.14,30.63,30.03,30.32,21.179,-0.69%,58953
+2022/8/8,30.09,30.402,30.09,30.23,21.116,-0.30%,53757
+2022/8/9,30.63,30.761,30.54,30.65,21.409,1.39%,22389
+2022/8/10,30.71,31.22,30.698,31.07,21.702,1.37%,49531
+2022/8/11,31.49,31.979,31.415,31.8,22.212,2.35%,495326
+2022/8/12,31.69,31.865,31.6,31.78,22.198,-0.06%,39328
+2022/8/15,30.97,31.4,30.83,31.4,21.933,-1.20%,65487
+2022/8/16,31.63,31.667,31.27,31.37,21.912,-0.10%,55974
+2022/8/17,31.45,31.45,31.189,31.3,21.863,-0.22%,76079
+2022/8/18,31.4,31.54,31.165,31.406,21.937,0.34%,22065
+2022/8/19,31.29,31.61,31.16,31.509,22.009,0.33%,27842
+2022/8/22,31.68,31.93,31.383,31.93,22.303,1.34%,21580
+2022/8/23,32.2,32.47,31.96,32.11,22.429,0.56%,59694
+2022/8/24,32.08,32.255,31.908,32.24,22.519,0.40%,83484
+2022/8/25,32.32,32.385,32.011,32.04,22.38,-0.62%,29578
+2022/8/26,32.22,32.39,32.06,32.21,22.499,0.53%,16717
+2022/8/29,32.04,32.43,31.99,32.28,22.548,0.22%,27653
+2022/8/30,31.88,31.88,31.55,31.69,22.136,-1.83%,164949
+2022/8/31,31.38,31.6,31.26,31.36,21.905,-1.04%,30298
+2022/9/1,31.03,31.125,30.78,30.83,21.535,-1.69%,55445
+2022/9/2,31,31.035,30.76,30.77,21.493,-0.19%,24750
+2022/9/6,30.66,30.66,30.176,30.25,21.13,-1.69%,49876
+2022/9/7,30,30.319,29.85,29.87,20.864,-1.26%,63657
+2022/9/8,30.06,30.14,29.82,30.06,20.997,0.64%,52984
+2022/9/9,30.33,30.689,30.33,30.63,21.395,1.90%,49360
+2022/9/12,30.89,31.325,30.86,31.24,21.821,1.99%,54703
+2022/9/13,31.05,31.15,30.86,31.13,21.744,-0.35%,52736
+2022/9/14,31.26,31.445,31.18,31.35,21.898,0.71%,43287
+2022/9/15,30.73,30.73,30.337,30.36,21.207,-3.16%,42068
+2022/9/16,30.25,30.36,30.14,30.27,21.144,-0.30%,51420
+2022/9/19,29.8,30.4,29.8,30.4,21.234,0.43%,72475
+2022/9/20,30.23,30.44,30.074,30.33,21.186,-0.23%,21544
+2022/9/21,30.57,30.57,30.121,30.32,21.179,-0.03%,33815
+2022/9/22,30.53,30.55,29.93,30.02,20.969,-0.99%,33113
+2022/9/23,29.19,29.19,29.01,29.03,20.278,-3.30%,50593
+2022/9/26,28.9,29.03,28.48,28.6,19.977,-1.48%,210352
+2022/9/27,28.78,28.915,28.56,28.56,19.949,-0.14%,65760
+2022/9/28,28.64,29.3,28.64,29.3,20.466,2.59%,86490
+2022/9/29,29.22,29.28,28.88,29.15,20.361,-0.51%,76557
+2022/9/30,28.99,29.28,28.82,28.88,20.173,-0.93%,51940
+2022/10/3,29.13,29.24,28.96,29.21,20.403,1.14%,58860
+2022/10/4,29.64,29.958,29.64,29.9,20.885,2.36%,24309
+2022/10/5,29.92,30.262,29.865,30.23,21.116,1.10%,27598
+2022/10/6,30.18,30.29,30.127,30.251,21.13,0.07%,16675
+2022/10/7,30.09,30.36,30.07,30.25,21.13,0.00%,19028
+2022/10/10,30.39,30.58,29.97,29.99,20.948,-0.86%,14824
+2022/10/11,29.83,29.965,29.71,29.78,20.801,-0.70%,173025
+2022/10/12,29.78,29.78,29.64,29.66,20.718,-0.40%,20048
+2022/10/13,29.48,30.09,29.34,30,20.955,1.15%,49321
+2022/10/14,29.79,29.79,29.37,29.4,20.536,-2.00%,44404
+2022/10/17,29.46,29.476,29.22,29.22,20.41,-0.61%,65853
+2022/10/18,29.15,29.218,28.835,28.94,20.215,-0.96%,54062
+2022/10/19,28.69,28.87,28.65,28.79,20.11,-0.52%,56845
+2022/10/20,28.97,29.083,28.77,28.81,20.124,0.07%,10550
+2022/10/21,28.61,28.899,28.55,28.85,20.152,0.14%,50524
+2022/10/24,28.84,29.061,28.84,28.95,20.222,0.35%,54921
+2022/10/25,28.93,29.25,28.93,29.25,20.431,1.04%,13678
+2022/10/26,29.276,29.59,29.276,29.59,20.669,1.16%,21866
+2022/10/27,29.57,29.57,29.21,29.37,20.515,-0.74%,196782
+2022/10/28,28.99,29.1,28.786,29.1,20.326,-0.92%,73796
+2022/10/31,29.25,29.407,29.12,29.32,20.48,0.76%,61181
+2022/11/1,29.52,29.55,29.27,29.45,20.571,0.44%,632993
+2022/11/2,29.62,29.94,29.505,29.65,20.711,0.68%,374074
+2022/11/3,29.33,29.57,29.29,29.42,20.55,-0.78%,17095
+2022/11/4,30.224,30.56,30.091,30.54,21.332,3.81%,33022
+2022/11/7,30.72,30.91,30.45,30.52,21.318,-0.07%,57201
+2022/11/8,30.34,30.49,30.112,30.18,21.081,-1.11%,16933
+2022/11/9,29.85,29.963,29.65,29.69,20.739,-1.62%,259667
+2022/11/10,29.9,30.094,29.8,30.01,20.962,1.08%,94029
+2022/11/11,30.52,30.73,30.24,30.39,21.227,1.27%,35148
+2022/11/14,30.45,30.622,30.223,30.29,21.158,-0.33%,20057
+2022/11/15,30.23,30.66,30.1,30.55,21.339,0.86%,96464
+2022/11/16,30.065,30.3,30.02,30.23,21.116,-1.05%,57682
+2022/11/17,30.05,30.05,29.818,29.94,20.913,-0.96%,75878
+2022/11/18,29.48,29.89,29.48,29.78,20.801,-0.53%,83561
+2022/11/21,29.63,30.01,29.48,29.96,20.927,0.60%,122610
+2022/11/22,30.11,30.366,30.11,30.29,21.158,1.10%,250355
+2022/11/23,30.37,30.45,30.14,30.28,21.151,-0.03%,22315
+2022/11/25,30.19,30.262,29.93,29.96,20.927,-1.06%,17762
+2022/11/28,29.44,29.82,29.44,29.77,20.794,-0.63%,26907
+2022/11/29,29.94,30.18,29.89,29.97,20.934,0.67%,30426
+2022/11/30,30.33,30.341,30.03,30.32,21.179,1.17%,139098
+2022/12/1,30.53,30.58,30.08,30.18,21.081,-0.46%,43284
+2022/12/2,29.85,30.03,29.7,29.77,20.794,-1.36%,49438
+2022/12/5,29.66,29.66,28.84,28.91,20.194,-2.89%,63131
+2022/12/6,28.85,29,28.46,28.52,19.921,-1.35%,56033
+2022/12/7,28.74,28.87,28.51,28.82,20.131,1.05%,31744
+2022/12/8,29.05,29.087,28.8,28.97,20.236,0.52%,41834
+2022/12/9,29.17,29.26,28.88,29.08,20.312,0.38%,18515
+2022/12/12,29.35,29.5,29.28,29.31,20.473,0.79%,42935
+2022/12/13,29.91,30.09,29.81,29.9,20.885,2.01%,75521
+2022/12/14,29.75,29.95,29.715,29.75,20.78,-0.50%,140272
+2022/12/15,29.78,29.78,29.4,29.59,20.669,-0.54%,54018
+2022/12/16,29.17,29.43,29.17,29.4,20.536,-0.64%,160568
+2022/12/19,29.26,29.26,28.98,29.05,20.291,-1.19%,92163
+2022/12/20,28.99,29.263,28.99,29.09,20.319,0.14%,38108
+2022/12/21,29.35,29.56,29.35,29.56,20.648,1.62%,63866
+2022/12/22,29.33,29.36,28.95,29.05,20.291,-1.73%,186565
+2022/12/23,29.194,29.44,29.15,29.44,20.564,1.34%,32588
+2022/12/27,29.27,29.719,29.27,29.57,20.655,0.44%,64704
+2022/12/28,22.47,22.488,22.26,22.43,20.513,-24.15%,220777
+2022/12/29,22.31,22.48,22.3,22.46,20.541,0.13%,255584
+2022/12/30,22.36,22.56,22.36,22.49,20.568,0.13%,343100
+2023/1/3,22.37,22.465,22.01,22.06,20.175,-1.91%,504603
+2023/1/4,21.9,21.9,21.631,21.68,19.827,-1.72%,197630
+2023/1/5,21.53,21.53,21.36,21.48,19.644,-0.92%,58531
+2023/1/6,21.61,21.68,21.56,21.65,19.8,0.79%,58586
+2023/1/9,21.87,21.97,21.78,21.81,19.946,0.74%,61747
+2023/1/10,21.76,21.82,21.645,21.67,19.818,-0.64%,66962
+2023/1/11,21.86,21.908,21.736,21.85,19.983,0.83%,22444
+2023/1/12,22.15,22.275,22.02,22.15,20.257,1.37%,283672
+2023/1/13,22.1,22.35,22.1,22.35,20.44,0.90%,22656
+2023/1/17,22.37,22.47,22.32,22.43,20.513,0.36%,55110
+2023/1/18,22.56,22.6,22.21,22.29,20.385,-0.62%,197599
+2023/1/19,22.33,22.44,22.29,22.34,20.431,0.22%,29061
+2023/1/20,22.38,22.46,22.325,22.418,20.502,0.35%,21787
+2023/1/23,22.37,22.53,22.32,22.53,20.605,0.50%,117446
+2023/1/24,22.5,22.53,22.37,22.43,20.513,-0.44%,45158
+2023/1/25,22.31,22.41,22.293,22.35,20.44,-0.36%,26043
+2023/1/26,22.45,22.52,22.322,22.46,20.541,0.49%,358265
+2023/1/27,22.46,22.46,22.3,22.31,20.404,-0.67%,47027
+2023/1/30,22.24,22.33,22.13,22.15,20.257,-0.72%,45893
+2023/1/31,22.11,22.42,22.11,22.38,20.468,1.04%,115891
+2023/2/1,22.21,22.23,21.84,22.05,20.166,-1.47%,57372
+2023/2/2,22.08,22.1,21.82,21.82,19.955,-1.04%,58647
+2023/2/3,21.64,21.83,21.4,21.45,19.617,-1.70%,70945
+2023/2/6,21.41,21.44,21.16,21.43,19.599,-0.09%,62037
+2023/2/7,21.41,21.72,21.41,21.67,19.818,1.12%,49153
+2023/2/8,21.7,21.7,21.55,21.69,19.836,0.09%,39024
+2023/2/9,21.64,21.67,21.5,21.563,19.72,-0.59%,39327
+2023/2/10,21.62,21.82,21.62,21.74,19.882,0.82%,51789
+2023/2/13,21.69,21.789,21.63,21.74,19.882,0.00%,43742
+2023/2/14,21.68,21.88,21.663,21.79,19.928,0.23%,147896
+2023/2/15,21.54,21.575,21.46,21.55,19.708,-1.10%,66568
+2023/2/16,21.48,21.607,21.48,21.49,19.654,-0.28%,87290
+2023/2/17,21.25,21.4,21.203,21.39,19.562,-0.47%,31777
+2023/2/21,21.5,21.597,21.418,21.42,19.59,0.14%,56732
+2023/2/22,21.425,21.43,21.24,21.29,19.471,-0.61%,78723
+2023/2/23,21.36,21.39,21.2,21.32,19.498,0.14%,92002
+2023/2/24,21.13,21.24,21.04,21.22,19.407,-0.47%,48991
+2023/2/27,21.29,21.3,21.193,21.3,19.48,0.38%,24974
+2023/2/28,21.29,21.31,21.24,21.27,19.452,-0.14%,95198
+2023/3/1,21.37,21.58,21.3,21.55,19.708,1.32%,119839
+2023/3/2,21.52,21.54,21.39,21.44,19.608,-0.51%,33864
+2023/3/3,21.46,21.79,21.46,21.79,19.928,1.63%,51910
+2023/3/6,21.51,21.595,21.485,21.57,19.727,-1.01%,38529
+2023/3/7,21.44,21.44,21.2,21.25,19.434,-1.48%,23499
+2023/3/8,21.16,21.19,21.08,21.12,19.315,-0.61%,76585
+2023/3/9,21.24,21.24,20.86,20.86,19.077,-1.23%,29646
+2023/3/10,20.92,21.04,20.92,21.04,19.242,0.86%,67807
+2023/3/13,20.91,21.28,20.91,21.12,19.315,0.38%,49383
+2023/3/14,21.02,21.13,20.91,20.945,19.155,-0.83%,34081
+2023/3/15,20.64,20.718,20.42,20.58,18.821,-1.74%,465332
+2023/3/16,20.54,20.73,20.46,20.73,18.959,0.73%,37640
+2023/3/17,20.75,20.75,20.51,20.66,18.895,-0.34%,40145
+2023/3/20,20.61,20.67,20.51,20.65,18.885,-0.05%,53095
+2023/3/21,20.69,20.72,20.545,20.68,18.913,0.15%,31735
+2023/3/22,20.68,20.78,20.57,20.64,18.876,-0.19%,42815
+2023/3/23,20.73,20.828,20.57,20.57,18.812,-0.34%,44170
+2023/3/24,20.63,20.77,20.62,20.77,18.995,0.97%,34113
+2023/3/27,20.74,20.93,20.666,20.925,19.137,0.75%,162687
+2023/3/28,20.975,21.075,20.937,21.025,19.229,0.48%,17185
+2023/3/29,21.03,21.097,20.922,20.985,19.192,-0.19%,75365
+2023/3/30,21.021,21.044,20.95,21.035,19.237,0.24%,74356
+2023/3/31,21.1,21.268,21.1,21.25,19.434,1.02%,30617
+2023/4/3,21.5,21.625,21.43,21.47,19.635,1.04%,72570
+2023/4/4,21.47,21.517,21.41,21.46,19.626,-0.05%,24919
+2023/4/5,21.499,21.55,21.44,21.49,19.654,0.14%,32255
+2023/4/6,21.45,21.46,21.395,21.415,19.585,-0.35%,25921
+2023/4/10,21.45,21.489,21.41,21.435,19.603,0.09%,46185
+2023/4/11,21.5,21.66,21.5,21.62,19.773,0.86%,59082
+2023/4/12,21.66,21.758,21.66,21.7,19.846,0.37%,47762
+2023/4/13,21.874,21.89,21.74,21.76,19.901,0.28%,26791
+2023/4/14,21.75,21.83,21.654,21.795,19.933,0.16%,23375
+2023/4/17,21.8,21.835,21.732,21.809,19.945,0.06%,29584
+2023/4/18,21.815,21.99,21.76,21.93,20.056,0.55%,37425
+2023/4/19,21.71,21.78,21.63,21.66,19.809,-1.23%,16784
+2023/4/20,21.47,21.58,21.4,21.49,19.654,-0.78%,44380
+2023/4/21,21.47,21.48,21.295,21.3,19.48,-0.88%,21269
+2023/4/24,21.3,21.458,21.25,21.415,19.585,0.54%,64233
+2023/4/25,21.27,21.27,21.063,21.18,19.37,-1.10%,42869
+2023/4/26,21.05,21.1,20.88,20.88,19.096,-1.42%,49477
+2023/4/27,20.83,20.94,20.78,20.89,19.105,0.05%,127992
+2023/4/28,20.89,21.12,20.858,21.07,19.269,0.86%,17267
+2023/5/1,21.08,21.11,20.885,20.95,19.16,-0.57%,28970
+2023/5/2,20.84,20.84,20.665,20.67,18.904,-1.34%,40513
+2023/5/3,20.54,20.565,20.436,20.54,18.785,-0.63%,56626
+2023/5/4,20.5,20.98,20.46,20.53,18.776,-0.05%,26666
+2023/5/5,20.68,20.86,20.68,20.79,19.013,1.27%,59462
+2023/5/8,21,21.02,20.932,21,19.205,1.01%,24153
+2023/5/9,20.92,20.98,20.8,20.94,19.151,-0.29%,14719
+2023/5/10,20.83,20.86,20.742,20.796,19.019,-0.69%,28061
+2023/5/11,20.58,20.629,20.454,20.493,18.742,-1.46%,25673
+2023/5/12,20.43,20.58,20.42,20.46,18.712,-0.16%,26311
+2023/5/15,20.62,20.775,20.62,20.719,18.948,1.27%,68805
+2023/5/16,20.7,20.705,20.45,20.45,18.702,-1.30%,35509
+2023/5/17,20.55,20.611,20.47,20.53,18.776,0.39%,25748
+2023/5/18,20.34,20.5,20.34,20.5,18.748,-0.15%,58465
+2023/5/19,20.62,20.688,20.475,20.48,18.73,-0.10%,13921
+2023/5/22,20.41,20.46,20.38,20.45,18.702,-0.15%,25415
+2023/5/23,20.39,20.465,20.36,20.36,18.62,-0.44%,461394
+2023/5/24,20.44,20.46,20.292,20.38,18.638,0.10%,33825
+2023/5/25,20.24,20.24,20.02,20.1,18.382,-1.37%,91387
+2023/5/26,20.28,20.32,20.18,20.18,18.456,0.40%,47723
+2023/5/30,20.05,20.05,19.88,19.99,18.282,-0.94%,55564
+2023/5/31,19.84,19.965,19.83,19.85,18.154,-0.70%,41500
+2023/6/1,19.96,20.188,19.96,20.13,18.41,1.41%,43520
+2023/6/2,20.33,20.33,20.19,20.26,18.529,0.65%,26711
+2023/6/5,20.42,20.42,20.28,20.28,18.547,0.10%,40300
+2023/6/6,20.28,20.43,20.232,20.388,18.645,0.53%,40565
+2023/6/7,20.46,20.57,20.41,20.45,18.702,0.30%,22695
+2023/6/8,20.51,20.63,20.4,20.575,18.817,0.61%,12051
+2023/6/9,20.53,20.633,20.48,20.48,18.73,-0.46%,12461
+2023/6/12,20.31,20.381,20.26,20.3,18.565,-0.88%,28447
+2023/6/13,20.57,20.607,20.51,20.51,18.757,1.03%,33072
+2023/6/14,20.66,20.676,20.52,20.6,18.84,0.44%,11841
+2023/6/15,20.7,21.1,20.7,21.054,19.255,2.20%,34522
+2023/6/16,21.2,21.41,21.2,21.365,19.539,1.48%,24021
+2023/6/20,21.15,21.15,21.04,21.12,19.315,-1.15%,23204
+2023/6/21,21.04,21.322,21.04,21.3,19.48,0.85%,25577
+2023/6/22,21.11,21.11,20.91,21.03,19.233,-1.27%,20933
+2023/6/23,20.739,20.84,20.69,20.81,19.032,-1.05%,19834
+2023/6/26,20.979,20.981,20.83,20.89,19.105,0.38%,41403
+2023/6/27,20.749,20.75,20.59,20.608,18.847,-1.35%,77636
+2023/6/28,20.45,20.502,20.375,20.404,18.66,-0.99%,20814
+2023/6/29,20.31,20.457,20.31,20.4,18.657,-0.02%,89715
+2023/6/30,20.55,20.711,20.55,20.65,18.885,1.23%,27649
+2023/7/3,20.76,20.79,20.69,20.707,18.937,0.28%,30474
+2023/7/5,20.91,20.91,20.74,20.76,18.986,0.26%,31973
+2023/7/6,20.74,20.74,20.57,20.715,18.945,-0.22%,17164
+2023/7/7,20.7,20.861,20.7,20.76,18.986,0.22%,16880
+2023/7/10,20.86,20.925,20.831,20.85,19.068,0.43%,17324
+2023/7/11,20.93,21.06,20.91,21.055,19.256,0.98%,19971
+2023/7/12,21.24,21.27,21.09,21.127,19.322,0.34%,19247
+2023/7/13,21.18,21.365,21.18,21.36,19.535,1.10%,12859
+2023/7/14,21.39,21.39,21.271,21.35,19.526,-0.05%,24005
+2023/7/17,21.24,21.24,21.141,21.175,19.366,-0.82%,56081
+2023/7/18,21.267,21.48,21.267,21.44,19.608,1.25%,19297
+2023/7/19,21.58,21.67,21.498,21.58,19.736,0.65%,27947
+2023/7/20,21.74,21.74,21.63,21.68,19.827,0.46%,26138
+2023/7/21,21.63,21.73,21.63,21.73,19.873,0.23%,17275
+2023/7/24,21.85,22.06,21.84,22.01,20.129,1.29%,33856
+2023/7/25,21.99,22.147,21.95,22.11,20.221,0.45%,59482
+2023/7/26,21.99,22.039,21.97,22.02,20.138,-0.41%,25202
+2023/7/27,21.95,21.95,21.81,21.86,19.992,-0.73%,26380
+2023/7/28,21.84,21.96,21.79,21.92,20.047,0.27%,26258
+2023/7/31,21.89,22,21.879,21.984,20.105,0.29%,32872
+2023/8/1,21.8,21.87,21.73,21.86,19.992,-0.56%,184372
+2023/8/2,21.75,21.75,21.45,21.49,19.654,-1.69%,1217023
+2023/8/3,21.54,21.641,21.48,21.61,19.763,0.56%,32504
+2023/8/4,21.69,21.74,21.64,21.7,19.846,0.42%,26749
+2023/8/7,21.74,21.77,21.61,21.77,19.91,0.32%,4623
+2023/8/8,21.45,21.69,21.39,21.67,19.818,-0.46%,42188
+2023/8/9,21.85,21.86,21.76,21.82,19.955,0.69%,36882
+2023/8/10,21.79,21.841,21.66,21.67,19.818,-0.69%,454963
+2023/8/11,21.62,21.67,21.6,21.62,19.772,-0.23%,19974
+2023/8/14,21.53,21.56,21.46,21.51,19.672,-0.51%,87030
+2023/8/15,21.41,21.41,21.261,21.274,19.456,-1.10%,20291
+2023/8/16,21.3,21.37,21.17,21.17,19.361,-0.49%,84073
+2023/8/17,21.325,21.36,21.25,21.25,19.434,0.38%,16911
+2023/8/18,21.31,21.4,21.31,21.39,19.562,0.66%,10643
+2023/8/21,21.53,21.53,21.37,21.38,19.553,-0.05%,12081
+2023/8/22,21.44,21.44,21.315,21.32,19.498,-0.28%,26957
+2023/8/23,21.339,21.523,21.339,21.44,19.608,0.56%,13632
+2023/8/24,21.36,21.529,21.34,21.49,19.654,0.23%,15811
+2023/8/25,21.6,21.7,21.57,21.7,19.846,0.98%,16795
+2023/8/28,21.7,21.775,21.66,21.69,19.836,-0.05%,391856
+2023/8/29,21.65,21.76,21.634,21.76,19.901,0.32%,13300
+2023/8/30,21.82,21.824,21.74,21.82,19.955,0.28%,6567
+2023/8/31,21.82,21.85,21.78,21.81,19.946,-0.05%,8730
+2023/9/1,22.01,22.01,21.915,21.97,20.093,0.73%,41529
+2023/9/5,21.95,21.963,21.893,21.92,20.047,-0.23%,31607
+2023/9/6,21.85,21.91,21.82,21.91,20.038,-0.05%,16701
+2023/9/7,21.82,21.86,21.775,21.835,19.969,-0.34%,6212
+2023/9/8,21.83,21.87,21.8,21.8,19.937,-0.16%,8187
+2023/9/11,22,22,21.91,21.941,20.066,0.65%,26266
+2023/9/12,21.93,22.01,21.912,21.99,20.111,0.22%,13029
+2023/9/13,22.03,22.05,21.97,22.04,20.157,0.23%,28833
+2023/9/14,22.12,22.19,22.08,22.18,20.285,0.64%,30822
+2023/9/15,22.13,22.18,22.101,22.11,20.221,-0.32%,21611
+2023/9/18,22.1,22.131,22.061,22.1,20.211,-0.05%,12497
+2023/9/19,22.18,22.199,22.13,22.18,20.285,0.36%,14302
+2023/9/20,22.04,22.13,22.004,22.004,20.123,-0.79%,19045
+2023/9/21,21.99,22,21.82,21.829,19.964,-0.80%,17906
+2023/9/22,21.96,21.96,21.85,21.88,20.01,0.23%,26604
+2023/9/25,21.84,21.84,21.719,21.81,19.946,-0.32%,33632
+2023/9/26,21.68,21.74,21.66,21.71,19.855,-0.46%,37201
+2023/9/27,21.77,21.87,21.41,21.8,19.937,0.41%,236241
+2023/9/28,21.84,21.913,21.78,21.86,19.992,0.28%,175680
+2023/9/29,21.92,21.92,21.57,21.59,19.745,-1.24%,79579
+2023/10/2,21.54,21.54,21.38,21.44,19.608,-0.69%,128389
+2023/10/3,21.38,21.39,21.298,21.36,19.535,-0.37%,41017
+2023/10/4,21.21,21.21,20.947,20.98,19.187,-1.78%,33479
+2023/10/5,20.85,21.03,20.85,20.98,19.187,0.00%,17995
+2023/10/6,21.12,21.2,21.01,21.18,19.37,0.95%,20238
+2023/10/9,21.41,21.47,21.35,21.47,19.635,1.37%,36901
+2023/10/10,21.43,21.43,21.329,21.39,19.562,-0.37%,38162
+2023/10/11,21.31,21.32,21.19,21.31,19.489,-0.37%,40102
+2023/10/12,21.308,21.379,21.25,21.374,19.548,0.30%,64625
+2023/10/13,21.68,21.78,21.59,21.78,19.919,1.90%,30530
+2023/10/16,21.67,21.68,21.61,21.67,19.818,-0.51%,41792
+2023/10/17,21.62,21.72,21.61,21.72,19.864,0.23%,49772
+2023/10/18,21.88,21.92,21.811,21.89,20.019,0.78%,52057
+2023/10/19,21.8,22.03,21.79,21.99,20.111,0.46%,83874
+2023/10/20,21.95,22.079,21.85,21.85,19.983,-0.64%,19645
+2023/10/23,21.791,21.835,21.695,21.7,19.845,-0.69%,13569
+2023/10/24,21.61,21.68,21.54,21.64,19.791,-0.28%,10952
+2023/10/25,21.66,21.76,21.58,21.75,19.891,0.51%,29314
+2023/10/26,21.66,21.7,21.621,21.678,19.825,-0.33%,11059
+2023/10/27,21.84,21.91,21.741,21.882,20.012,0.94%,9080
+2023/10/30,21.8,21.8,21.62,21.64,19.791,-1.11%,17701
+2023/10/31,21.73,21.82,21.654,21.71,19.855,0.32%,16252
+2023/11/1,21.73,21.78,21.52,21.52,19.681,-0.88%,209027
+2023/11/2,21.64,21.8,21.64,21.8,19.937,1.30%,23651
+2023/11/3,21.77,21.93,21.77,21.809,19.946,0.04%,11319
+2023/11/6,21.87,21.87,21.76,21.77,19.91,-0.18%,38031
+2023/11/7,21.51,21.52,21.37,21.39,19.562,-1.75%,13663
+2023/11/8,21.37,21.39,21.18,21.22,19.407,-0.79%,16051
+2023/11/9,21.25,21.305,21.141,21.18,19.37,-0.19%,11595
+2023/11/10,21.12,21.12,21.08,21.08,19.279,-0.47%,9212
+2023/11/13,21.15,21.46,21.15,21.46,19.626,1.80%,25518
+2023/11/14,21.56,21.59,21.445,21.47,19.635,0.05%,28817
+2023/11/15,21.48,21.52,21.423,21.45,19.617,-0.09%,36998
+2023/11/16,21.29,21.29,21.1,21.12,19.315,-1.54%,19473
+2023/11/17,21.09,21.18,21.09,21.18,19.37,0.28%,6099
+2023/11/20,21.24,21.33,21.24,21.32,19.498,0.66%,19668
+2023/11/21,21.38,21.418,21.35,21.37,19.544,0.23%,453442
+2023/11/22,21.11,21.25,21.067,21.25,19.434,-0.56%,27620
+2023/11/24,21.19,21.21,21.105,21.105,19.301,-0.68%,13982
+2023/11/27,21.1,21.1,20.966,20.993,19.199,-0.53%,21974
+2023/11/28,21.08,21.27,21.059,21.189,19.378,0.93%,30928
+2023/11/29,21.26,21.31,21.146,21.275,19.457,0.41%,11524
+2023/11/30,21.32,21.34,21.114,21.13,19.324,-0.68%,20417
+2023/12/1,21.09,21.3,21.05,21.05,19.251,-0.38%,123874
+2023/12/4,20.94,20.94,20.81,20.84,19.059,-1.00%,104762
+2023/12/5,20.82,20.894,20.71,20.729,18.958,-0.53%,46178
+2023/12/6,20.65,20.65,20.3,20.32,18.584,-1.97%,239203
+2023/12/7,20.4,20.412,20.32,20.41,18.666,0.44%,66790
+2023/12/8,20.44,20.53,20.352,20.396,18.653,-0.07%,44325
+2023/12/11,20.22,20.34,20.155,20.34,18.602,-0.27%,55714
+2023/12/12,20.16,20.172,20.08,20.101,18.383,-1.18%,28659
+2023/12/13,18.97,19.14,18.91,19.103,18.638,-4.96%,97440
+2023/12/14,19.34,19.429,19.34,19.423,18.95,1.68%,352205
+2023/12/15,19.48,19.485,19.37,19.453,18.979,0.15%,87600
+2023/12/18,19.58,19.68,19.51,19.52,19.045,0.34%,325143
+2023/12/19,19.52,19.67,19.511,19.67,19.191,0.77%,54088
+2023/12/20,19.65,19.665,19.43,19.43,18.957,-1.22%,54378
+2023/12/21,19.46,19.53,19.46,19.53,19.055,0.51%,40017
+2023/12/22,19.62,19.66,19.54,19.59,19.113,0.31%,30865
+2023/12/26,19.83,19.99,18.86,19.683,19.204,0.47%,51539
+2023/12/27,19.73,19.8,19.69,19.69,19.21,0.04%,36905
+2023/12/28,19.67,19.74,19.59,19.62,19.142,-0.36%,88558
+2023/12/29,19.58,19.58,19.43,19.43,18.957,-0.97%,108660
+2024/1/2,19.51,19.54,19.29,19.31,18.84,-0.62%,35447
+2024/1/3,19.34,19.449,19.32,19.423,18.95,0.59%,72636
+2024/1/4,19.41,19.43,19.3,19.43,18.957,0.04%,16885
+2024/1/5,19.45,19.52,19.415,19.46,18.986,0.15%,23851
+2024/1/8,19.15,19.26,19.094,19.242,18.773,-1.12%,33121
+2024/1/9,19.37,19.47,19.328,19.42,18.947,0.93%,34558
+2024/1/10,19.355,19.39,19.22,19.22,18.752,-1.03%,12871
+2024/1/11,19.39,19.43,19.3,19.33,18.859,0.57%,68097
+2024/1/12,19.57,19.59,19.35,19.372,18.9,0.22%,28320
+2024/1/16,19.34,19.34,19.19,19.209,18.741,-0.84%,66179
+2024/1/17,19.07,19.12,19.03,19.103,18.638,-0.55%,14649
+2024/1/18,19.031,19.25,19.031,19.232,18.764,0.68%,37080
+2024/1/19,19.3,19.3,19.13,19.14,18.674,-0.48%,66392
+2024/1/22,19.03,19.19,19.03,19.13,18.664,-0.05%,32446
+2024/1/23,19.2,19.34,19.2,19.335,18.864,1.07%,71601
+2024/1/24,19.42,19.5,19.409,19.5,19.025,0.85%,49137
+2024/1/25,19.57,19.58,19.446,19.55,19.074,0.26%,12316
+2024/1/26,19.47,19.59,19.385,19.58,19.103,0.15%,27842
+2024/1/29,19.44,19.44,19.35,19.43,18.957,-0.77%,67100
+2024/1/30,19.445,19.62,19.439,19.597,19.12,0.86%,26333
+2024/1/31,19.55,19.58,19.47,19.51,19.035,-0.44%,16562
+2024/2/1,19.43,19.5,19.281,19.31,18.84,-1.03%,13989
+2024/2/2,19.19,19.195,19.13,19.154,18.688,-0.81%,138026
+2024/2/5,19.05,19.14,18.99,19.11,18.645,-0.23%,47355
+2024/2/6,19.15,19.17,19.12,19.155,18.688,0.24%,12552
+2024/2/7,19.17,19.21,19.14,19.2,18.732,0.23%,23596
+2024/2/8,19.18,19.25,19.18,19.239,18.77,0.20%,19735
+2024/2/9,19.25,19.26,19.18,19.2,18.732,-0.20%,17663
+2024/2/12,19.21,19.263,19.16,19.21,18.742,0.05%,17262
+2024/2/13,19.12,19.12,19.04,19.05,18.586,-0.83%,11340
+2024/2/14,19.05,19.11,18.9,18.9,18.44,-0.79%,35029
+2024/2/15,18.96,19.04,18.96,18.99,18.527,0.48%,36645
+2024/2/16,19,19.13,18.99,19.07,18.605,0.42%,12896
+2024/2/20,19.08,19.09,18.99,19.046,18.582,-0.13%,21210
+2024/2/21,19.18,19.18,19.115,19.17,18.703,0.65%,11509
+2024/2/22,19.09,19.16,19.08,19.16,18.693,-0.05%,16702
+2024/2/23,18.99,18.99,18.92,18.937,18.476,-1.16%,26154
+2024/2/26,18.93,19.05,18.93,19.037,18.574,0.53%,19851
+2024/2/27,19.17,19.216,19.16,19.162,18.695,0.66%,18627
+2024/2/28,19.21,19.22,19.17,19.18,18.713,0.09%,16348
+2024/2/29,19.131,19.272,19.13,19.183,18.715,0.02%,13456
+2024/3/1,19.209,19.32,19.18,19.282,18.812,0.52%,8330
+2024/3/4,19.48,19.5,19.39,19.43,18.957,0.77%,12570
+2024/3/5,19.38,19.41,19.31,19.34,18.869,-0.46%,10110
+2024/3/6,19.47,19.507,19.42,19.45,18.976,0.57%,12515
+2024/3/7,19.53,19.59,19.51,19.54,19.064,0.46%,34694
+2024/3/8,19.49,19.502,19.42,19.49,19.015,-0.26%,8508
+2024/3/11,19.45,19.59,19.43,19.58,19.103,0.46%,50526
+2024/3/12,19.5,19.59,19.5,19.56,19.084,-0.10%,9249
+2024/3/13,19.62,19.73,19.581,19.718,19.237,0.81%,16065
+2024/3/14,19.69,19.767,19.68,19.735,19.254,0.09%,16810
+2024/3/15,19.72,19.809,19.68,19.75,19.269,0.08%,15197
+2024/3/18,19.87,19.89,19.791,19.88,19.396,0.66%,36085
+2024/3/19,19.78,19.87,19.78,19.83,19.347,-0.25%,21355
+2024/3/20,19.76,19.9,19.711,19.9,19.415,0.35%,8038
+2024/3/21,19.94,19.94,19.72,19.81,19.327,-0.45%,17941
+2024/3/22,19.734,19.74,19.661,19.69,19.21,-0.61%,13572
+2024/3/25,19.71,19.849,19.71,19.78,19.298,0.46%,29013
+2024/3/26,19.8,19.8,19.65,19.68,19.201,-0.51%,11172
+2024/3/27,19.6,19.65,19.57,19.62,19.142,-0.30%,15170
+2024/3/28,19.68,19.888,19.68,19.87,19.386,1.27%,22771
+2024/4/1,19.97,20.005,19.888,20,19.513,0.65%,281222
+2024/4/2,20.08,20.189,20.08,20.12,19.63,0.60%,15896
+2024/4/3,20.27,20.38,20.26,20.37,19.874,1.24%,41258
+2024/4/4,20.3,20.469,20.3,20.37,19.874,0.00%,10560
+2024/4/5,20.45,20.62,20.43,20.56,20.059,0.93%,21669
+2024/4/8,20.62,20.625,20.488,20.585,20.084,0.12%,28554
+2024/4/9,20.66,20.689,20.52,20.581,20.079,-0.02%,21540
+2024/4/10,20.59,20.6,20.49,20.59,20.088,0.04%,22789
+2024/4/11,20.53,20.53,20.43,20.51,20.01,-0.39%,13374
+2024/4/12,20.78,20.86,20.49,20.49,19.991,-0.10%,27280
+2024/4/15,20.509,20.61,20.405,20.605,20.103,0.56%,12969
+2024/4/16,20.52,20.57,20.42,20.55,20.05,-0.27%,23701
+2024/4/17,20.51,20.59,20.4,20.44,19.942,-0.54%,17808
+2024/4/18,20.41,20.45,20.385,20.403,19.906,-0.18%,4081
+2024/4/19,20.52,20.64,20.494,20.61,20.108,1.01%,57335
+2024/4/22,20.45,20.58,20.45,20.56,20.059,-0.24%,12703
+2024/4/23,20.37,20.6,20.37,20.59,20.088,0.15%,7886
+2024/4/24,20.57,20.6,20.51,20.51,20.01,-0.39%,15145
+2024/4/25,20.53,20.64,20.48,20.61,20.108,0.49%,52229
+2024/4/26,20.69,20.7,20.59,20.605,20.103,-0.02%,6053
+2024/4/29,20.67,20.73,20.62,20.67,20.167,0.32%,14091
+2024/4/30,20.48,20.48,20.313,20.313,19.818,-1.73%,10607
+2024/5/1,20.244,20.29,20.13,20.17,19.679,-0.70%,90559
+2024/5/2,20.13,20.264,20.121,20.22,19.727,0.25%,19272
+2024/5/3,20.325,20.34,20.22,20.34,19.845,0.59%,23720
+2024/5/6,20.46,20.605,20.46,20.575,20.074,1.16%,11574
+2024/5/7,20.51,20.59,20.51,20.544,20.044,-0.15%,12108
+2024/5/8,20.44,20.501,20.401,20.475,19.976,-0.34%,7780
+2024/5/9,20.51,20.615,20.51,20.615,20.112,0.68%,5946
+2024/5/10,20.66,20.68,20.6,20.6,20.098,-0.07%,14069
+2024/5/13,20.73,20.75,20.69,20.73,20.225,0.63%,16826
+2024/5/14,20.73,20.75,20.679,20.73,20.225,0.00%,16109
+2024/5/15,20.76,20.89,20.71,20.89,20.381,0.77%,21758
+2024/5/16,20.88,20.93,20.873,20.922,20.413,0.15%,4848
+2024/5/17,21.17,21.292,21.122,21.292,20.773,1.77%,9765
+2024/5/20,21.32,21.56,21.32,21.513,20.989,1.04%,33044
+2024/5/21,21.51,21.59,21.45,21.501,20.977,-0.06%,12550
+2024/5/22,21.38,21.381,21.28,21.32,20.801,-0.84%,11294
+2024/5/23,21.41,21.46,21.116,21.116,20.602,-0.96%,11927
+2024/5/24,21.16,21.171,21.13,21.139,20.624,0.11%,7891
+2024/5/28,21.44,21.5,21.33,21.5,20.976,1.71%,20342
+2024/5/29,21.292,21.324,21.19,21.2,20.684,-1.40%,15404
+2024/5/30,21.02,21.07,20.89,20.89,20.381,-1.46%,17327
+2024/5/31,20.99,21.01,20.71,20.723,20.218,-0.80%,19406
+2024/6/3,20.84,20.84,20.6,20.65,20.147,-0.35%,204585
+2024/6/4,20.5,20.51,20.37,20.411,19.914,-1.16%,23052
+2024/6/5,20.46,20.56,20.391,20.554,20.053,0.70%,24290
+2024/6/6,20.71,20.86,20.71,20.86,20.352,1.49%,17198
+2024/6/7,20.62,20.62,20.47,20.5,20.001,-1.73%,20725
+2024/6/10,20.62,20.699,20.611,20.666,20.162,0.81%,37598
+2024/6/11,20.63,20.72,20.619,20.715,20.21,0.24%,5954
+2024/6/12,20.86,20.86,20.714,20.735,20.23,0.10%,13535
+2024/6/13,20.764,20.779,20.66,20.66,20.157,-0.36%,22023
+2024/6/14,20.67,20.71,20.65,20.68,20.176,0.10%,40024
+2024/6/17,20.51,20.59,20.51,20.569,20.068,-0.54%,8985
+2024/6/18,20.571,20.716,20.571,20.716,20.211,0.71%,24249
+2024/6/20,20.75,20.83,20.71,20.73,20.225,0.07%,28460
+2024/6/21,20.66,20.66,20.51,20.512,20.012,-1.05%,17497
+2024/6/24,20.52,20.691,20.52,20.691,20.187,0.87%,35097
+2024/6/25,20.56,20.56,20.44,20.44,19.942,-1.21%,5195
+2024/6/26,20.427,20.459,20.34,20.34,19.845,-0.49%,12430
+2024/6/27,20.49,20.53,20.442,20.47,19.971,0.64%,10542
+2024/6/28,20.53,20.53,20.35,20.36,19.864,-0.54%,9283
+2024/7/1,20.37,20.469,20.34,20.452,19.953,0.45%,93388
+2024/7/2,20.51,20.53,20.454,20.48,19.981,0.14%,8342
+2024/7/3,20.55,20.66,20.55,20.62,20.118,0.68%,8974
+2024/7/5,20.71,20.8,20.71,20.731,20.226,0.54%,30406
+2024/7/8,20.564,20.59,20.47,20.493,19.994,-1.15%,12062
+2024/7/9,20.54,20.54,20.36,20.362,19.866,-0.64%,9276
+2024/7/10,20.359,20.38,20.3,20.315,19.82,-0.23%,13937
+2024/7/11,20.37,20.46,20.36,20.4,19.903,0.42%,10962
+2024/7/12,20.37,20.42,20.31,20.375,19.879,-0.12%,5068
+2024/7/15,20.21,20.3,20.158,20.158,19.667,-1.07%,17885
+2024/7/16,20.12,20.2,20.11,20.18,19.688,0.11%,9370
+2024/7/17,20.2,20.2,20.09,20.102,19.612,-0.39%,7296
+2024/7/18,20.05,20.06,19.96,19.96,19.474,-0.71%,8620
+2024/7/19,19.85,19.89,19.73,19.744,19.263,-1.08%,27451
+2024/7/22,19.71,19.88,19.71,19.88,19.396,0.69%,11334
+2024/7/23,19.8,19.81,19.758,19.79,19.308,-0.45%,8219
+2024/7/24,19.73,20.18,19.66,19.661,19.182,-0.65%,20353
+2024/7/25,19.53,19.62,19.485,19.61,19.132,-0.26%,15878
+2024/7/26,19.55,19.55,19.415,19.425,18.951,-0.94%,8654
+2024/7/29,19.41,19.45,19.261,19.365,18.893,-0.31%,17796
+2024/7/30,19.248,19.37,19.248,19.37,18.898,0.03%,25420
+2024/7/31,19.55,19.64,19.484,19.638,19.16,1.38%,9997
+2024/8/1,19.67,19.67,19.35,19.401,18.928,-1.21%,459208
+2024/8/2,19.41,19.41,19.2,19.32,18.849,-0.42%,33138
+2024/8/5,18.9,19.15,18.86,19.12,18.654,-1.04%,44751
+2024/8/6,19.06,19.169,19.05,19.08,18.615,-0.21%,40100
+2024/8/7,19.23,19.28,19.18,19.22,18.752,0.73%,12747
+2024/8/8,19.27,19.38,19.251,19.38,18.908,0.83%,7285
+2024/8/9,19.46,19.46,19.37,19.39,18.918,0.05%,10044
+2024/8/12,19.59,19.66,19.539,19.638,19.16,1.28%,9829
+2024/8/13,19.54,19.54,19.41,19.43,18.957,-1.06%,4714
+2024/8/14,19.46,19.499,19.39,19.4,18.927,-0.15%,11908
+2024/8/15,19.52,19.62,19.505,19.505,19.03,0.54%,19413
+2024/8/16,19.47,19.49,19.39,19.48,19.006,-0.13%,18837
+2024/8/19,19.55,19.6,19.53,19.6,19.123,0.62%,7262
+2024/8/20,19.64,19.67,19.53,19.55,19.074,-0.26%,7443
+2024/8/21,19.58,19.61,19.495,19.535,19.059,-0.08%,7985
+2024/8/22,19.4,19.43,19.33,19.37,18.898,-0.84%,12014
+2024/8/23,19.505,19.64,19.505,19.64,19.162,1.39%,8813
+2024/8/26,19.79,19.8,19.73,19.769,19.287,0.66%,14392
+2024/8/27,19.75,19.82,19.75,19.79,19.308,0.11%,28586
+2024/8/28,19.61,19.66,19.58,19.62,19.142,-0.86%,12541
+2024/8/29,19.6,19.74,19.6,19.736,19.255,0.59%,5470
+2024/8/30,19.64,19.64,19.559,19.576,19.099,-0.81%,40862
+2024/9/3,19.34,19.42,19.26,19.41,18.937,-0.85%,22389
+2024/9/4,19.34,19.42,19.309,19.309,18.839,-0.52%,7692
+2024/9/5,19.41,19.51,19.39,19.395,18.923,0.45%,28030
+2024/9/6,19.425,19.43,19.09,19.125,18.659,-1.39%,37107
+2024/9/9,19.03,19.249,19.03,19.217,18.749,0.48%,21504
+2024/9/10,19.21,19.21,19.03,19.071,18.607,-0.76%,14202
+2024/9/11,19.18,19.269,19.06,19.225,18.757,0.81%,22840
+2024/9/12,19.39,19.56,19.39,19.56,19.084,1.74%,18222
+2024/9/13,19.72,19.725,19.61,19.642,19.164,0.42%,15380
+2024/9/16,19.78,19.81,19.71,19.762,19.281,0.61%,24390
+2024/9/17,19.8,19.88,19.8,19.816,19.334,0.27%,12073
+2024/9/18,19.73,19.89,19.72,19.74,19.259,-0.38%,15908
+2024/9/19,19.89,20,19.85,19.997,19.51,1.30%,35846
+2024/9/20,19.96,20.1,19.93,20.08,19.591,0.42%,8960
+2024/9/23,20.25,20.34,20.16,20.26,19.767,0.90%,17668
+2024/9/24,20.5,20.53,20.46,20.527,20.027,1.32%,21176
+2024/9/25,20.51,20.53,20.46,20.483,19.984,-0.21%,12478
+2024/9/26,20.42,20.54,20.4,20.43,19.932,-0.26%,18617
+2024/9/27,20.41,20.548,20.41,20.53,20.03,0.49%,9925
+2024/9/30,20.42,20.56,20.42,20.492,19.992,-0.19%,15345
+2024/10/1,20.655,20.84,20.655,20.66,20.157,0.82%,152404
+2024/10/2,20.94,20.95,20.77,20.88,20.371,1.06%,68019
+2024/10/3,20.821,20.97,20.821,20.97,20.459,0.43%,10827
+2024/10/4,20.97,20.98,20.881,20.9,20.391,-0.33%,9399
+2024/10/7,20.87,20.93,20.825,20.92,20.41,0.10%,21273
+2024/10/8,20.62,20.638,20.44,20.531,20.03,-1.86%,15321
+2024/10/9,20.32,20.38,20.26,20.35,19.854,-0.88%,12727
+2024/10/10,20.47,20.65,20.47,20.62,20.118,1.33%,7332
+2024/10/11,20.69,20.7,20.641,20.651,20.148,0.15%,3719
+2024/10/14,20.46,20.52,20.389,20.42,19.923,-1.12%,8287
+2024/10/15,20.15,20.21,20.12,20.21,19.718,-1.03%,12793
+2024/10/16,20.2,20.24,20.13,20.13,19.64,-0.40%,7584
+2024/10/17,20.09,20.17,20.07,20.17,19.679,0.20%,13976
+2024/10/18,20.19,20.19,20.127,20.186,19.694,0.08%,7531
+2024/10/21,20.31,20.35,20.23,20.23,19.737,0.22%,16595
+2024/10/22,20.36,20.54,20.36,20.509,20.01,1.38%,18922
+2024/10/23,20.41,20.48,20.38,20.44,19.942,-0.34%,29663
+2024/10/24,20.44,20.53,20.37,20.53,20.03,0.44%,17402
+2024/10/25,20.47,20.55,20.45,20.541,20.04,0.05%,4722
+2024/10/28,20.19,20.205,20.14,20.2,19.708,-1.66%,13554
+2024/10/29,20.21,20.24,20.16,20.23,19.737,0.15%,5743
+2024/10/30,20.19,20.3,20.185,20.296,19.802,0.33%,13239
+2024/10/31,20.23,20.23,20.128,20.22,19.727,-0.37%,10046
+2024/11/1,20.31,20.32,20.1,20.108,19.618,-0.55%,27275
+2024/11/4,20.26,20.338,20.26,20.32,19.825,1.05%,19903
+2024/11/5,20.46,20.46,20.33,20.34,19.845,0.10%,11038
+2024/11/6,19.98,20.191,19.97,20.165,19.674,-0.86%,132750
+2024/11/7,20.33,20.45,20.27,20.45,19.952,1.41%,72746
+2024/11/8,20.3,20.31,20.15,20.181,19.689,-1.32%,22865
+2024/11/11,20.09,20.09,19.965,20.05,19.562,-0.65%,14369
+2024/11/12,20.02,20.03,19.88,19.922,19.437,-0.64%,9482
+2024/11/13,19.86,19.92,19.784,19.865,19.381,-0.29%,18264
+2024/11/14,19.89,19.902,19.72,19.74,19.259,-0.63%,37358
+2024/11/15,19.82,19.86,19.75,19.75,19.269,0.05%,10601
+2024/11/18,19.93,20.12,19.93,20.09,19.601,1.72%,17694
+2024/11/19,20.17,20.2,20.13,20.15,19.659,0.30%,11506
+2024/11/20,20.24,20.34,20.23,20.299,19.804,0.74%,34861
+2024/11/21,20.43,20.43,20.31,20.4,19.903,0.50%,13917
+2024/11/22,20.28,20.39,20.28,20.384,19.887,-0.08%,9386
+2024/11/25,20.361,20.379,20.211,20.26,19.767,-0.61%,16380
+2024/11/26,20.3,20.345,20.21,20.279,19.785,0.09%,14289
+2024/11/27,20.18,20.233,20.13,20.16,19.669,-0.59%,5791
+2024/11/29,20.28,20.307,20.24,20.26,19.767,0.50%,10224
+2024/12/2,20.1,20.1,19.97,20.014,19.527,-1.21%,23636
+2024/12/3,20.103,20.13,20.085,20.099,19.609,0.42%,11710
+2024/12/4,20.12,20.135,20.03,20.065,19.576,-0.17%,32796
+2024/12/5,20.1,20.155,20.09,20.13,19.64,0.32%,8438
+2024/12/6,20.06,20.139,20.03,20.11,19.62,-0.10%,13135
+2024/12/9,20.34,20.41,20.3,20.3,19.806,0.94%,25179
+2024/12/10,20.34,20.42,20.34,20.4,19.903,0.49%,19253
+2024/12/11,20.44,20.6,20.44,20.54,20.04,0.69%,47961
+2024/12/12,20.42,20.487,20.36,20.47,19.971,-0.34%,14591
+2024/12/13,20.36,20.37,20.325,20.35,19.855,-0.59%,8448
+2024/12/16,20.34,20.35,20.241,20.264,19.771,-0.42%,16531
+2024/12/17,20.03,20.17,20.02,20.16,19.669,-0.51%,6408
+2024/12/18,20.17,20.17,19.92,19.92,19.435,-1.19%,12134
+2024/12/19,19.98,19.98,19.881,19.94,19.454,0.10%,22813
+2024/12/20,19.99,20.17,19.99,20.16,19.669,1.10%,10056
+2024/12/23,20.17,20.17,20.08,20.16,19.669,0.00%,134364
+2024/12/24,20.27,20.29,20.26,20.275,19.781,0.57%,6325
+2024/12/26,20.27,20.285,20.221,20.24,19.747,-0.17%,13417
+2024/12/27,19.82,19.83,19.74,19.78,19.78,-2.27%,26793
+2024/12/30,20.05,20.08,19.88,19.95,19.95,0.86%,24211
+2024/12/31,19.88,19.95,19.866,19.95,19.95,0.00%,23099
+2025/1/2,20.07,20.21,20.07,20.09,20.09,0.70%,57920
+2025/1/3,20.01,20.01,19.88,19.9,19.9,-0.95%,81898
+2025/1/6,20.1,20.15,20.02,20.03,20.03,0.65%,17806
+2025/1/7,20.11,20.16,20.07,20.07,20.07,0.20%,18463
+2025/1/8,20.16,20.18,20.08,20.135,20.135,0.32%,13454
+2025/1/10,20.69,20.72,20.55,20.69,20.69,2.76%,34979
+2025/1/13,20.74,20.82,20.74,20.8,20.8,0.53%,21957
+2025/1/14,20.72,20.81,20.72,20.81,20.81,0.05%,13966
+2025/1/15,20.94,21.1,20.93,21.09,21.09,1.35%,39204
+2025/1/16,21.05,21.1,20.94,21.05,21.05,-0.19%,49810
+2025/1/17,20.89,21.04,20.89,20.93,20.93,-0.57%,42265
+2025/1/21,20.86,20.929,20.86,20.926,20.926,-0.02%,32672
+2025/1/22,20.92,20.97,20.9,20.93,20.93,0.02%,42477
+2025/1/23,20.96,20.995,20.9,20.906,20.906,-0.11%,16259
+2025/1/24,20.89,20.93,20.852,20.888,20.888,-0.09%,6565
+2025/1/27,20.71,20.71,20.55,20.6,20.6,-1.38%,29320
+2025/1/28,20.64,20.664,20.6,20.635,20.635,0.17%,10268
+2025/1/29,20.71,20.81,20.71,20.8,20.8,0.80%,16846
+2025/1/30,20.82,20.89,20.78,20.78,20.78,-0.10%,17122
+2025/1/31,20.69,20.78,20.66,20.73,20.73,-0.24%,17661
+2025/2/3,20.93,21.03,20.88,20.98,20.98,1.21%,249070
+2025/2/4,20.84,21.129,20.83,21.1,21.1,0.57%,11762
+2025/2/5,21.03,21.12,21.03,21.12,21.12,0.09%,22704
+2025/2/6,21.15,21.16,20.96,21.16,21.16,0.19%,10754
+2025/2/7,21.2,21.25,21.105,21.11,21.11,-0.24%,16315
+2025/2/10,21.27,21.429,21.27,21.416,21.416,1.45%,18272
+2025/2/11,21.45,21.51,21.401,21.406,21.406,-0.05%,18829
+2025/2/12,21.36,21.425,21.35,21.36,21.36,-0.21%,87585
+2025/2/13,21.39,21.51,21.39,21.5,21.5,0.66%,12986
+2025/2/14,21.59,21.645,21.432,21.454,21.454,-0.21%,34898
+2025/2/18,19.89,21.77,19.8,21.73,21.73,1.29%,37405
+2025/2/19,21.87,21.92,21.79,21.85,21.85,0.55%,12732
+2025/2/20,21.85,21.87,21.8,21.81,21.81,-0.18%,28040
+2025/2/21,21.78,21.79,21.62,21.63,21.63,-0.83%,14400
+2025/2/24,21.53,21.56,21.45,21.47,21.47,-0.74%,25724
+2025/2/25,21.43,21.43,21.241,21.367,21.367,-0.48%,93253
+2025/2/26,21.27,21.28,21.205,21.25,21.25,-0.55%,14657
+2025/2/27,21.27,21.28,21.09,21.1,21.1,-0.71%,20871
+2025/2/28,21.02,21.02,20.88,20.915,20.915,-0.88%,571259
+2025/3/3,21,21.09,20.92,20.96,20.96,0.22%,235282
+2025/3/4,21.06,21.11,20.964,21.11,21.11,0.72%,68891
+2025/3/5,21.1,21.25,21.035,21.25,21.25,0.66%,10167
+2025/3/6,21.2,21.26,21.17,21.186,21.186,-0.30%,19213
+2025/3/7,21.24,21.316,21.15,21.285,21.285,0.47%,10819
+2025/3/10,21.4,21.404,21.22,21.24,21.24,-0.21%,29555
+2025/3/11,21.418,21.42,21.313,21.33,21.33,0.42%,18536
+2025/3/12,21.27,21.289,21.2,21.223,21.223,-0.50%,11596
+2025/3/13,21.17,21.4,21.17,21.31,21.31,0.41%,15985
+2025/3/14,21.26,21.35,21.23,21.35,21.35,0.19%,20145
+2025/3/17,21.37,21.47,21.37,21.45,21.45,0.47%,27712
+2025/3/18,21.52,21.545,21.42,21.42,21.42,-0.14%,17133
+2025/3/19,21.52,21.62,21.13,21.616,21.616,0.92%,72546
+2025/3/20,21.52,21.55,21.5,21.55,21.55,-0.31%,14188
+2025/3/21,21.45,21.45,21.407,21.422,21.422,-0.59%,10411
+2025/3/24,21.48,21.48,21.364,21.41,21.41,-0.06%,14448
+2025/3/25,21.49,21.52,21.37,21.45,21.45,0.19%,261819
+2025/3/26,21.47,21.505,21.39,21.39,21.39,-0.28%,20716
+2025/3/27,21.36,21.51,21.36,21.51,21.51,0.56%,134664
+2025/3/28,21.46,21.55,21.395,21.52,21.52,0.05%,50219
+2025/3/31,21.63,21.72,21.56,21.7,21.7,0.84%,91116
+2025/4/1,21.72,21.76,21.66,21.7,21.7,0.00%,34457
+2025/4/2,21.68,21.82,21.68,21.77,21.77,0.32%,407250
+2025/4/3,21.15,21.31,21.15,21.226,21.226,-2.50%,25471
+2025/4/4,20.51,20.51,20.22,20.37,20.37,-4.03%,33071
+2025/4/7,20.25,20.58,20,20.069,20.069,-1.48%,119876
+2025/4/8,20.25,20.25,19.73,19.77,19.77,-1.49%,33995
+2025/4/9,19.79,20.55,19.709,20.5,20.5,3.69%,32906
+2025/4/10,20.32,20.44,20.205,20.41,20.41,-0.44%,57451
+2025/4/11,20.5,20.76,20.5,20.76,20.76,1.71%,6485
+2025/4/14,20.741,20.761,20.61,20.68,20.68,-0.39%,25515
\ No newline at end of file
diff --git a/PanelTS/ETF/COMT.csv b/PanelTS/ETF/COMT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..008ec13bef239b3c911af08d40c6c94b0bf0e2b5
--- /dev/null
+++ b/PanelTS/ETF/COMT.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,40.68,40.68,40.29,40.583,19.43,-0.41%,12694
+2015/4/20,40.49,40.62,40.26,40.5,19.39,-0.20%,42710
+2015/4/21,40.69,40.69,40.12,40.21,19.251,-0.72%,16569
+2015/4/22,40.3,40.3,40.12,40.24,19.266,0.07%,13901
+2015/4/23,39.98,40.8,39.98,40.7,19.486,1.14%,14630
+2015/4/24,40.74,40.8,40.55,40.785,19.526,0.21%,7305
+2015/4/27,40.9,40.9,40.591,40.591,19.434,-0.48%,8937
+2015/4/28,40.6,40.871,40.57,40.7,19.486,0.27%,17008
+2015/4/29,40.84,41.27,40.72,41.02,19.639,0.79%,18763
+2015/4/30,40.93,41.36,40.88,41.36,19.802,0.83%,14535
+2015/5/1,41.45,41.54,41.14,41.54,19.888,0.44%,9757
+2015/5/4,41.42,41.56,41.288,41.55,19.893,0.02%,17009
+2015/5/5,41.45,41.732,41.45,41.52,19.878,-0.07%,18760
+2015/5/6,41.87,41.91,41.44,41.484,19.861,-0.09%,7810
+2015/5/7,41.69,41.69,40.8,40.82,19.543,-1.60%,13320
+2015/5/8,40.94,41.27,40.858,41.26,19.754,1.08%,12098
+2015/5/11,41.42,41.42,41.05,41.11,19.682,-0.36%,7269
+2015/5/12,41.3,41.8,41.3,41.52,19.878,1.00%,13153
+2015/5/13,41.73,41.73,41.5,41.53,19.883,0.02%,13800
+2015/5/14,41.59,41.82,41.59,41.72,19.974,0.46%,13292
+2015/5/15,41.72,41.72,41.252,41.54,19.888,-0.43%,9543
+2015/5/18,41.39,41.46,41.32,41.46,19.85,-0.19%,29476
+2015/5/19,41.35,41.35,40.44,40.717,19.494,-1.79%,9958
+2015/5/20,40.66,40.72,40.492,40.52,19.4,-0.48%,11946
+2015/5/21,40.78,41.18,40.78,41.07,19.663,1.36%,10982
+2015/5/22,40.88,40.88,40.6,40.67,19.471,-0.97%,982
+2015/5/26,40.36,40.49,39.74,39.97,19.136,-1.72%,25094
+2015/5/27,39.76,39.92,39.48,39.56,18.94,-1.03%,9971
+2015/5/28,39.19,39.645,39.19,39.57,18.945,0.03%,35425
+2015/5/29,39.54,40.054,39.54,40.03,19.165,1.16%,11906
+2015/6/1,39.86,40,39.7,39.81,19.06,-0.55%,15982
+2015/6/2,39.95,40.45,39.95,40.4,19.342,1.48%,13437
+2015/6/3,40.38,40.38,39.87,40.02,19.16,-0.94%,12731
+2015/6/4,39.66,39.69,39.38,39.56,18.94,-1.15%,33048
+2015/6/5,39.21,39.83,39.1,39.8,19.055,0.61%,25503
+2015/6/8,39.75,39.79,39.46,39.76,19.036,-0.10%,19098
+2015/6/9,39.99,40.39,39.97,40.16,19.227,1.01%,31984
+2015/6/10,40.79,40.79,40.45,40.595,19.436,1.08%,20631
+2015/6/11,40.38,40.41,40.11,40.11,19.203,-1.19%,11664
+2015/6/12,39.99,40.04,39.72,39.8,19.055,-0.77%,14757
+2015/6/15,39.51,39.76,39.48,39.64,18.978,-0.40%,11268
+2015/6/16,39.65,39.73,39.47,39.59,18.954,-0.13%,47071
+2015/6/17,39.48,39.89,39.428,39.69,19.002,0.25%,11857
+2015/6/18,39.875,40.01,39.69,39.69,19.002,0.00%,5570
+2015/6/19,40.33,40.33,39.26,39.35,18.839,-0.86%,20540
+2015/6/22,38.88,39.68,38.88,39.595,18.957,0.62%,11161
+2015/6/23,38.97,40,38.97,39.96,19.131,0.92%,18005
+2015/6/24,39.45,39.89,39.4,39.43,18.983,-1.33%,9612
+2015/6/25,39.73,39.73,39.2,39.2,18.873,-0.58%,18303
+2015/6/26,39,39.49,39,39.32,18.931,0.31%,13378
+2015/6/29,39,39.08,38.82,39.01,18.781,-0.79%,16895
+2015/6/30,39.037,39.48,38.973,39.47,19.003,1.18%,29742
+2015/7/1,39.97,39.97,38.58,38.775,18.668,-1.76%,18081
+2015/7/2,39.12,39.12,38.67,38.74,18.651,-0.09%,14373
+2015/7/6,38.21,40.49,36.98,37.63,18.117,-2.87%,20068
+2015/7/7,37.17,37.44,36.42,37.44,18.025,-0.50%,25731
+2015/7/8,37.103,37.103,36.545,36.9,17.765,-1.44%,12049
+2015/7/9,37.002,37.41,37,37.25,17.934,0.95%,25163
+2015/7/10,37.17,37.48,37.08,37.48,18.045,0.62%,16883
+2015/7/13,37.17,37.73,37.17,37.62,18.112,0.37%,20396
+2015/7/14,37.31,37.82,37.31,37.56,18.083,-0.16%,19700
+2015/7/15,37.71,37.71,36.915,37.12,17.871,-1.17%,15828
+2015/7/16,36.95,37.21,36.74,36.78,17.708,-0.92%,35598
+2015/7/17,36.43,36.75,36.41,36.72,17.679,-0.16%,15993
+2015/7/20,36.48,36.48,35.825,35.945,17.306,-2.11%,25233
+2015/7/21,35.81,36.561,35.81,36.49,17.568,1.52%,300501
+2015/7/22,35.99,36.36,35.77,35.98,17.322,-1.40%,43801
+2015/7/23,35.899,35.899,35.38,35.39,17.038,-1.64%,16260
+2015/7/24,35.28,35.28,34.93,34.99,16.846,-1.13%,18581
+2015/7/27,34.75,34.957,34.45,34.57,16.644,-1.20%,25520
+2015/7/28,37.71,38,34.82,35,16.851,1.24%,21696
+2015/7/29,34.89,35.61,34.89,35.31,17,0.89%,16136
+2015/7/30,35.442,35.55,34.2,34.95,16.827,-1.02%,52544
+2015/7/31,35.25,35.26,34.46,34.47,16.595,-1.37%,24007
+2015/8/3,34.41,34.41,33.835,34.14,16.437,-0.96%,22721
+2015/8/4,33.91,34.42,33.862,34.344,16.535,0.60%,16064
+2015/8/5,34.458,34.696,33.978,34.04,16.388,-0.89%,10635
+2015/8/6,33.97,34.25,33.88,34.2,16.466,0.47%,15273
+2015/8/7,34.39,35.62,33.792,33.99,16.364,-0.61%,21121
+2015/8/10,33.83,34.87,33.83,34.87,16.788,2.59%,14486
+2015/8/11,34.25,34.25,33.782,34.015,16.376,-2.45%,26415
+2015/8/12,34.19,34.29,33.61,34.28,16.504,0.78%,17780
+2015/8/13,33.97,33.991,33.68,33.98,16.36,-0.88%,19911
+2015/8/14,34.02,34.02,33.752,33.859,16.301,-0.36%,12014
+2015/8/17,33.66,33.71,33.542,33.58,16.167,-0.82%,18377
+2015/8/18,33.43,33.6,33.37,33.58,16.167,0.00%,12551
+2015/8/19,32.96,32.96,32.74,32.9,15.84,-2.03%,14387
+2015/8/20,32.6,33.7,32.6,32.76,15.772,-0.43%,18031
+2015/8/21,32.72,32.75,32.13,32.14,15.474,-1.89%,27296
+2015/8/24,30.38,31.65,30.309,30.9,14.877,-3.86%,46444
+2015/8/25,31.68,31.68,31.05,31.05,14.949,0.49%,32188
+2015/8/26,31.39,32.18,30.96,31.19,15.016,0.45%,25772
+2015/8/27,31.16,32.69,30.44,32.66,15.724,4.71%,43336
+2015/8/28,32.826,33.807,32.826,33.62,16.186,2.94%,31600
+2015/8/31,33.62,34.72,33.3,34.49,16.605,2.59%,20522
+2015/9/1,33.81,33.81,32.82,32.82,15.801,-4.84%,34360
+2015/9/2,32.84,33.32,32.483,33.27,16.018,1.37%,34430
+2015/9/3,33.46,34.09,33.45,33.62,16.186,1.05%,14938
+2015/9/4,33.28,33.28,32.95,33.07,15.921,-1.64%,36664
+2015/9/8,33.31,33.539,32.95,33.49,16.124,1.27%,56742
+2015/9/9,33.5,33.55,32.87,32.95,15.864,-1.61%,20796
+2015/9/10,32.76,33.355,32.76,33.34,16.051,1.18%,61607
+2015/9/11,33.17,33.27,32.87,33.27,16.018,-0.21%,19155
+2015/9/14,33.04,33.04,32.446,32.85,15.816,-1.26%,13598
+2015/9/15,32.84,33.075,32.84,33.04,15.907,0.58%,10798
+2015/9/16,33.38,33.67,33.29,33.63,16.191,1.79%,24044
+2015/9/17,33.38,33.69,33.27,33.34,16.051,-0.86%,40135
+2015/9/18,33.13,33.13,32.59,32.72,15.753,-1.86%,13308
+2015/9/21,32.62,33.084,32.62,32.97,15.873,0.76%,18287
+2015/9/22,32.645,32.688,32.34,32.65,15.719,-0.97%,14963
+2015/9/23,32.91,32.914,31.99,32.07,15.44,-1.78%,28147
+2015/9/24,32.009,32.428,31.99,32.39,15.594,1.00%,12308
+2015/9/25,32.41,32.44,31.98,32.27,15.602,-0.37%,31860
+2015/9/28,32.73,32.73,31.65,31.74,15.346,-1.64%,11308
+2015/9/29,31.85,31.93,31.51,31.85,15.399,0.35%,28385
+2015/9/30,31.67,32.25,31.67,32.2,15.569,1.10%,28800
+2015/10/1,32.24,32.56,31.86,31.87,15.409,-1.02%,19153
+2015/10/2,31.64,32.39,31.64,32.38,15.656,1.60%,21498
+2015/10/5,32.49,32.972,32.49,32.96,15.936,1.79%,31179
+2015/10/6,33.02,33.754,33.02,33.685,16.287,2.20%,41196
+2015/10/7,34.47,34.47,33.845,34.04,16.458,1.05%,35077
+2015/10/8,34.099,34.55,33.74,34.55,16.705,1.50%,30330
+2015/10/9,34.69,34.73,34.5,34.605,16.731,0.16%,13885
+2015/10/12,34.51,34.51,33.91,34.02,16.449,-1.69%,20221
+2015/10/13,33.65,34.13,33.65,33.77,16.328,-0.73%,17681
+2015/10/14,33.62,34.01,33.62,33.91,16.395,0.41%,22992
+2015/10/15,33.75,33.929,33.53,33.871,16.376,-0.12%,34549
+2015/10/16,33.724,33.904,33.56,33.81,16.347,-0.18%,23017
+2015/10/19,33.56,33.56,33.19,33.33,16.115,-1.42%,14694
+2015/10/20,33.2,33.408,33.2,33.35,16.125,0.06%,16453
+2015/10/21,33.34,33.34,32.94,33.03,15.97,-0.96%,12851
+2015/10/22,33.01,33.437,33.01,33.28,16.091,0.76%,54954
+2015/10/23,33.32,33.32,33.031,33.08,15.994,-0.60%,24036
+2015/10/26,33.04,33.04,32.735,32.79,15.854,-0.88%,14843
+2015/10/27,32.74,32.74,32.35,32.45,15.689,-1.04%,19387
+2015/10/28,32.33,33.08,32.33,33.02,15.965,1.76%,25156
+2015/10/29,32.89,33.045,32.68,32.75,15.835,-0.82%,15797
+2015/10/30,32.794,33.08,32.71,32.99,15.951,0.73%,32603
+2015/11/2,32.83,32.93,32.522,32.88,15.897,-0.33%,13877
+2015/11/3,32.73,33.61,32.73,33.47,16.183,1.79%,27473
+2015/11/4,33.41,33.54,32.894,32.99,15.951,-1.43%,18500
+2015/11/5,32.76,32.76,32.42,32.57,15.747,-1.27%,21655
+2015/11/6,32.01,32.15,31.88,32.15,15.544,-1.29%,21865
+2015/11/9,31.96,32.04,31.6,31.84,15.395,-0.96%,17599
+2015/11/10,31.71,31.8,31.59,31.66,15.308,-0.57%,15916
+2015/11/11,31.56,31.72,31.18,31.32,15.143,-1.07%,14597
+2015/11/12,30.93,31.06,30.76,30.83,14.906,-1.56%,21005
+2015/11/13,30.75,30.77,30.52,30.69,14.839,-0.45%,26478
+2015/11/16,30.45,30.925,30.168,30.87,14.926,0.59%,22763
+2015/11/17,30.9,30.9,30.44,30.55,14.771,-1.04%,21609
+2015/11/18,30.46,30.82,30.46,30.82,14.901,0.88%,24157
+2015/11/19,30.68,30.88,30.68,30.72,14.853,-0.32%,16056
+2015/11/20,30.857,30.857,30.343,30.63,14.81,-0.29%,17639
+2015/11/23,30.43,30.852,30.198,30.76,14.872,0.42%,51414
+2015/11/24,31.18,31.21,30.9,31.21,15.09,1.46%,25358
+2015/11/25,31.07,31.09,30.8,31,14.988,-0.67%,37022
+2015/11/27,30.95,30.95,30.522,30.6,14.795,-1.29%,15206
+2015/11/30,30.48,30.77,30.39,30.47,14.732,-0.42%,27868
+2015/12/1,30.3,30.603,30.021,30.58,14.785,0.36%,15435
+2015/12/2,30.37,30.42,29.935,30.01,14.51,-1.86%,28183
+2015/12/3,29.99,30.34,29.99,30.16,14.582,0.50%,17541
+2015/12/4,30.07,30.14,29.97,30.11,14.558,-0.17%,31990
+2015/12/7,29.71,29.71,29.033,29.11,14.075,-3.32%,125027
+2015/12/8,28.76,29,28.67,28.74,13.896,-1.27%,34080
+2015/12/9,28.9,29.32,28.6,28.96,14.002,0.77%,66051
+2015/12/10,28.8,29.029,28.8,28.88,13.963,-0.28%,38636
+2015/12/11,28.73,28.73,28.28,28.35,13.707,-1.84%,29986
+2015/12/14,28.35,28.36,27.768,27.98,13.528,-1.31%,27744
+2015/12/15,28.9,28.9,28.1,28.16,13.615,0.64%,29400
+2015/12/16,28.01,28.16,27.85,28.06,13.567,-0.36%,34694
+2015/12/17,27.73,27.93,27.595,27.66,13.374,-1.43%,52288
+2015/12/18,27.75,28.04,27.65,27.65,13.369,-0.04%,46693
+2015/12/21,27.49,27.83,27.49,27.63,13.359,-0.07%,35194
+2015/12/22,27.61,27.82,27.61,27.667,13.377,0.13%,284035
+2015/12/23,28.43,28.43,28.109,28.41,13.736,2.69%,36065
+2015/12/24,28.48,28.66,28.48,28.604,13.837,0.68%,25666
+2015/12/28,28.15,28.3,28.15,28.27,13.676,-1.17%,34347
+2015/12/29,28.47,28.54,28.348,28.5,13.787,0.81%,61359
+2015/12/30,29.06,29.06,28.2,28.34,13.71,-0.56%,33901
+2015/12/31,28.12,28.63,28.12,28.44,13.758,0.35%,23411
+2016/1/4,28.18,28.55,27.96,28.31,13.695,-0.46%,74012
+2016/1/5,28.4,28.4,27.96,28.04,13.565,-0.95%,33164
+2016/1/6,27.56,27.6,27.3,27.38,13.245,-2.35%,49403
+2016/1/7,27.2,27.26,26.851,26.96,13.042,-1.53%,37167
+2016/1/8,26.95,27.065,26.72,26.8,12.965,-0.59%,56506
+2016/1/11,26.75,26.75,25.48,26.03,12.592,-2.87%,213178
+2016/1/12,26.03,26.03,25.342,25.64,12.404,-1.50%,23981
+2016/1/13,25.59,25.84,25.219,25.34,12.258,-1.17%,20339
+2016/1/14,25.74,25.74,25.22,25.6,12.384,1.03%,25284
+2016/1/15,25.16,25.16,24.74,24.99,12.089,-2.38%,27648
+2016/1/19,25,25,24.456,24.71,11.954,-1.12%,18505
+2016/1/20,24.307,24.307,23.77,24.25,11.731,-1.86%,43689
+2016/1/21,24.29,24.95,24.29,24.73,11.963,1.98%,27651
+2016/1/22,24.95,25.6,24.95,25.58,12.375,3.44%,34316
+2016/1/25,25.34,25.378,24.88,24.93,12.06,-2.54%,30236
+2016/1/26,24.97,25.83,24.97,25.73,12.447,3.21%,53815
+2016/1/27,25.625,26.08,25.625,26.01,12.583,1.09%,23316
+2016/1/28,26.35,26.35,26.03,26.26,12.704,0.96%,25980
+2016/1/29,26.16,26.772,26.16,26.695,12.914,1.66%,19172
+2016/2/1,26.39,26.51,26.164,26.27,12.708,-1.59%,26494
+2016/2/2,25.73,25.844,25.595,25.76,12.462,-1.94%,27660
+2016/2/3,25.83,26.74,25.746,26.74,12.936,3.80%,449281
+2016/2/4,26.91,27.27,26.835,27,13.061,0.97%,67193
+2016/2/5,26.65,26.926,26.65,26.8,12.965,-0.74%,53262
+2016/2/8,26.62,26.78,26.44,26.45,12.795,-1.31%,44209
+2016/2/9,26.12,26.288,25.6,25.68,12.423,-2.91%,92893
+2016/2/10,25.5,25.81,25.5,25.64,12.404,-0.16%,44480
+2016/2/11,25.47,25.84,25.45,25.84,12.5,0.78%,70173
+2016/2/12,26.03,26.55,25.95,26.41,12.776,2.21%,54909
+2016/2/16,26.6,26.6,26.155,26.29,12.718,-0.45%,53654
+2016/2/17,26.54,27.16,26.51,27.05,13.086,2.89%,32890
+2016/2/18,27.11,27.206,26.85,26.92,13.023,-0.48%,37792
+2016/2/19,26.75,26.75,26.484,26.628,12.882,-1.08%,30748
+2016/2/22,26.78,27.25,26.78,27.25,13.182,2.34%,26605
+2016/2/23,27.14,27.14,26.639,26.79,12.96,-1.69%,15492
+2016/2/24,26.55,27.02,26.344,26.93,13.028,0.52%,1833573
+2016/2/25,26.9,27.088,26.535,27.06,13.091,0.48%,47706
+2016/2/26,27.11,27.416,26.911,26.93,13.028,-0.48%,10068
+2016/2/29,27.1,27.445,27.1,27.32,13.216,1.45%,27534
+2016/3/1,27.44,27.51,27.214,27.42,13.265,0.37%,27153
+2016/3/2,27.61,27.8,27.371,27.78,13.439,1.31%,14192
+2016/3/3,27.63,28.07,27.63,28.04,13.565,0.94%,21570
+2016/3/4,28.2,28.85,28.2,28.79,13.927,2.67%,43234
+2016/3/7,28.86,29.534,28.86,29.53,14.285,2.57%,53050
+2016/3/8,29.39,29.39,28.645,28.68,13.874,-2.88%,15860
+2016/3/9,28.87,29.128,28.692,29.07,14.063,1.36%,16015
+2016/3/10,28.94,29.15,28.846,29.08,14.068,0.03%,17528
+2016/3/11,29.48,29.48,29.191,29.34,14.193,0.89%,38380
+2016/3/14,29.14,29.14,28.921,29.05,14.053,-0.99%,22008
+2016/3/15,28.73,28.73,28.49,28.655,13.862,-1.36%,14226
+2016/3/16,28.63,29.39,28.63,29.37,14.208,2.50%,27991
+2016/3/17,30.25,30.25,29.59,29.87,14.45,1.70%,67988
+2016/3/18,30.14,30.14,29.71,29.75,14.392,-0.40%,64424
+2016/3/21,29.73,29.911,29.56,29.84,14.435,0.30%,19248
+2016/3/22,29.73,30,29.668,30,14.513,0.54%,44805
+2016/3/23,29.55,29.55,29.01,29.08,14.097,-3.07%,14022
+2016/3/24,28.73,29.027,28.611,28.964,14.04,-0.40%,28891
+2016/3/28,28.94,29.017,28.8,28.994,14.055,0.10%,21002
+2016/3/29,28.76,29.11,28.53,29.11,14.111,0.40%,36946
+2016/3/30,29.41,29.41,28.95,29.05,14.082,-0.21%,19566
+2016/3/31,28.97,29.11,28.84,28.85,13.985,-0.69%,32960
+2016/4/1,28.57,28.57,28.256,28.48,13.806,-1.28%,24916
+2016/4/4,28.31,28.441,27.88,27.89,13.52,-2.07%,26071
+2016/4/5,27.74,27.879,27.67,27.83,13.491,-0.22%,22095
+2016/4/6,27.76,28.3,27.76,28.26,13.699,1.55%,22572
+2016/4/7,28.27,28.27,28,28.24,13.69,-0.07%,28248
+2016/4/8,28.53,28.95,28.53,28.84,13.98,2.12%,57257
+2016/4/11,29.12,29.415,29.12,29.32,14.213,1.66%,20042
+2016/4/12,29.53,30.15,29.53,30.15,14.615,2.83%,26179
+2016/4/13,30.24,30.376,30.081,30.22,14.649,0.23%,17538
+2016/4/14,30.1,30.22,29.984,29.99,14.538,-0.76%,59135
+2016/4/15,29.7,29.956,29.541,29.93,14.509,-0.20%,24743
+2016/4/18,29.62,30.16,29.51,30.16,14.62,0.77%,42625
+2016/4/19,30.3,30.835,30.3,30.83,14.945,2.22%,14124
+2016/4/20,30.82,31.62,30.758,31.46,15.25,2.04%,32269
+2016/4/21,31.65,31.65,31.06,31.23,15.139,-0.73%,20082
+2016/4/22,31.15,31.458,31.018,31.08,15.066,-0.48%,25645
+2016/4/25,31.04,31.04,30.82,30.95,15.003,-0.42%,20101
+2016/4/26,31,31.4,31,31.38,15.212,1.39%,17141
+2016/4/27,31.43,31.769,31.29,31.71,15.372,1.05%,20146
+2016/4/28,31.81,32.16,31.81,31.95,15.488,0.76%,15245
+2016/4/29,32.29,32.305,31.97,32.28,15.648,1.03%,14678
+2016/5/2,32.32,32.32,31.701,31.88,15.454,-1.24%,25691
+2016/5/3,31.76,31.76,30.98,31.18,15.115,-2.20%,30870
+2016/5/4,30.99,31.23,30.63,30.88,14.969,-0.96%,28346
+2016/5/5,31.59,31.59,30.56,30.79,14.926,-0.29%,22570
+2016/5/6,30.65,31.15,30.65,31.03,15.042,0.78%,16504
+2016/5/9,30.75,30.75,30.07,30.1,14.591,-3.00%,16595
+2016/5/10,30.28,31.01,30.28,31.01,15.032,3.02%,25726
+2016/5/11,30.86,31.49,30.86,31.49,15.265,1.55%,14954
+2016/5/12,31.592,31.64,31.17,31.4,15.221,-0.29%,21460
+2016/5/13,31.38,31.5,31.22,31.35,15.197,-0.16%,26287
+2016/5/16,31.5,31.91,31.5,31.76,15.396,1.31%,13743
+2016/5/17,31.69,32.2,31.69,32.16,15.59,1.26%,24208
+2016/5/18,31.95,32.148,31.5,31.5,15.27,-2.05%,22425
+2016/5/19,31.23,31.605,31.03,31.54,15.289,0.13%,26570
+2016/5/20,31.63,31.786,31.25,31.57,15.304,0.10%,49039
+2016/5/23,31.46,31.686,31.351,31.51,15.275,-0.19%,21453
+2016/5/24,31.38,31.79,31.38,31.56,15.299,0.16%,113412
+2016/5/25,31.65,32.09,31.65,32.08,15.551,1.65%,21268
+2016/5/26,32.27,32.38,31.746,32.01,15.517,-0.22%,15025
+2016/5/27,31.87,32.068,31.83,31.98,15.503,-0.09%,24844
+2016/5/31,32.101,32.266,31.848,31.9,15.464,-0.25%,13498
+2016/6/1,31.1,32.03,31.1,31.84,15.435,-0.19%,36873
+2016/6/2,31.64,32.157,31.64,31.99,15.507,0.47%,10884
+2016/6/3,32.23,32.49,32.19,32.49,15.75,1.56%,23685
+2016/6/6,32.71,32.98,32.71,32.89,15.944,1.23%,14471
+2016/6/7,33.05,33.21,32.971,33.21,16.099,0.97%,55542
+2016/6/8,33.52,33.74,33.52,33.65,16.312,1.32%,31925
+2016/6/9,33.69,33.69,33.303,33.43,16.205,-0.65%,18101
+2016/6/10,33.15,33.15,32.69,32.82,15.91,-1.82%,12799
+2016/6/13,32.63,32.915,32.63,32.65,15.827,-0.52%,13426
+2016/6/14,32.55,32.55,32.181,32.365,15.689,-0.87%,23874
+2016/6/15,32.23,32.556,32.23,32.31,15.662,-0.17%,17309
+2016/6/16,32.09,32.09,31.77,31.78,15.406,-1.64%,17494
+2016/6/17,32.22,32.639,32.22,32.63,15.818,2.67%,12879
+2016/6/20,32.87,33.09,32.74,32.92,15.958,0.89%,74839
+2016/6/21,32.78,32.82,32.61,32.72,15.874,-0.61%,16496
+2016/6/22,32.91,32.995,32.52,32.68,15.854,-0.12%,35075
+2016/6/23,32.7,33.103,32.7,33.065,16.041,1.18%,19973
+2016/6/24,31.85,32.19,31.85,31.95,15.5,-3.37%,38129
+2016/6/27,31.6,31.768,31.309,31.64,15.35,-0.97%,28897
+2016/6/28,31.9,32.22,31.88,32.22,15.631,1.83%,27085
+2016/6/29,32.47,32.95,32.271,32.778,15.902,1.73%,25383
+2016/6/30,32.61,32.84,32.58,32.82,15.922,0.13%,24304
+2016/7/1,32.66,33.18,32.66,33.18,16.097,1.10%,14566
+2016/7/5,33.19,33.19,32.085,32.29,15.665,-2.68%,115518
+2016/7/6,32.07,32.56,31.931,32.56,15.796,0.84%,38925
+2016/7/7,32.65,32.734,31.55,31.7,15.379,-2.64%,29266
+2016/7/8,31.7,32.15,31.7,32.15,15.597,1.42%,39459
+2016/7/11,32.16,32.3,32.09,32.09,15.568,-0.19%,17139
+2016/7/12,32.18,32.9,32.18,32.76,15.893,2.09%,151966
+2016/7/13,32.77,32.8,32.362,32.48,15.757,-0.85%,50760
+2016/7/14,32.658,32.736,32.59,32.6,15.815,0.37%,27191
+2016/7/15,32.601,32.7,32.444,32.56,15.796,-0.12%,36022
+2016/7/18,32.37,32.46,32.14,32.46,15.748,-0.31%,35051
+2016/7/19,32.48,32.48,32.08,32.16,15.602,-0.92%,20515
+2016/7/20,31.99,32.148,31.547,31.98,15.515,-0.56%,41195
+2016/7/21,31.83,32.17,31.746,31.76,15.408,-0.69%,29136
+2016/7/22,31.62,31.73,31.48,31.65,15.355,-0.35%,25641
+2016/7/25,31.31,31.428,31.23,31.37,15.219,-0.88%,50611
+2016/7/26,31.45,31.53,31.01,31.52,15.292,0.48%,35178
+2016/7/27,31.37,31.4,31.12,31.25,15.161,-0.86%,20770
+2016/7/28,31.42,31.42,30.96,30.97,15.025,-0.90%,22489
+2016/7/29,30.94,31.32,30.914,31.29,15.18,1.03%,34787
+2016/8/1,30.95,31.065,30.771,30.87,14.976,-1.34%,11603
+2016/8/2,31.03,31.115,30.562,30.73,14.908,-0.45%,20470
+2016/8/3,30.63,31.17,30.63,31.17,15.122,1.43%,22812
+2016/8/4,30.94,31.35,30.94,31.29,15.18,0.38%,19738
+2016/8/5,31.19,31.441,31.19,31.39,15.228,0.32%,21458
+2016/8/8,31.55,31.846,31.55,31.72,15.389,1.05%,11148
+2016/8/9,31.67,31.812,31.58,31.64,15.35,-0.25%,26807
+2016/8/10,31.825,31.85,31.294,31.35,15.209,-0.92%,18879
+2016/8/11,31.42,31.9,31.42,31.88,15.466,1.69%,12776
+2016/8/12,31.81,31.99,31.719,31.99,15.52,0.35%,19044
+2016/8/15,31.9,32.43,31.9,32.43,15.733,1.38%,13135
+2016/8/16,32.39,32.605,32.39,32.59,15.811,0.49%,36249
+2016/8/17,32.55,32.76,32.39,32.68,15.854,0.28%,21150
+2016/8/18,32.83,33.11,32.81,33.07,16.043,1.19%,21897
+2016/8/19,32.86,33.03,32.86,33.03,16.024,-0.12%,1101262
+2016/8/22,33.17,33.17,32.58,32.65,15.84,-1.15%,21639
+2016/8/23,32.54,32.99,32.54,32.88,15.951,0.70%,25626
+2016/8/24,32.68,32.7,32.23,32.25,15.646,-1.92%,23123
+2016/8/25,32.38,32.466,32.335,32.41,15.723,0.50%,23221
+2016/8/26,32.46,32.941,32.31,32.377,15.707,-0.10%,25266
+2016/8/29,32.25,32.32,32.195,32.27,15.655,-0.33%,12940
+2016/8/30,32.14,32.32,31.865,31.903,15.477,-1.14%,13689
+2016/8/31,31.662,31.662,31.251,31.28,15.175,-1.95%,19325
+2016/9/1,31.28,31.28,30.94,31.14,15.107,-0.45%,109259
+2016/9/2,31.4,31.59,31.4,31.49,15.277,1.12%,20605
+2016/9/6,31.528,31.83,31.45,31.83,15.442,1.08%,20299
+2016/9/7,31.8,32.01,31.763,31.99,15.52,0.50%,15980
+2016/9/8,32.17,32.609,32.153,32.54,15.786,1.72%,60487
+2016/9/9,32.26,32.26,31.679,31.715,15.386,-2.54%,16773
+2016/9/12,31.79,31.99,31.48,31.94,15.495,0.71%,18286
+2016/9/13,31.72,31.72,31.161,31.211,15.141,-2.28%,26789
+2016/9/14,31.18,31.22,30.97,31.08,15.078,-0.42%,26217
+2016/9/15,31,31.295,30.99,31.22,15.146,0.45%,28799
+2016/9/16,31.06,31.22,30.98,31.132,15.103,-0.28%,23973
+2016/9/19,31.23,31.466,31.15,31.25,15.161,0.38%,21787
+2016/9/20,31.2,31.36,31.06,31.33,15.199,0.26%,24337
+2016/9/21,31.57,31.91,31.52,31.91,15.481,1.85%,31417
+2016/9/22,32.17,32.307,32.09,32.15,15.597,0.75%,21237
+2016/9/23,32.125,32.171,31.58,31.65,15.355,-1.56%,23718
+2016/9/26,31.87,32.03,31.77,31.77,15.434,0.38%,28675
+2016/9/27,31.52,31.59,31.31,31.45,15.279,-1.01%,32274
+2016/9/28,31.69,32.35,31.509,32.31,15.697,2.73%,37117
+2016/9/29,32.383,32.626,32.32,32.45,15.765,0.43%,35845
+2016/9/30,32.48,32.69,32.48,32.63,15.852,0.55%,14336
+2016/10/3,32.51,32.81,32.42,32.79,15.93,0.49%,71617
+2016/10/4,32.75,32.79,32.51,32.54,15.808,-0.76%,27744
+2016/10/5,32.54,32.93,32.54,32.93,15.998,1.20%,20124
+2016/10/6,33,33,32.82,32.943,16.004,0.04%,23819
+2016/10/7,33,33.051,32.605,32.7,15.886,-0.74%,28777
+2016/10/10,32.82,33.307,32.82,33.12,16.09,1.28%,23381
+2016/10/11,32.99,33.02,32.71,32.87,15.969,-0.75%,32519
+2016/10/12,32.71,32.94,32.59,32.78,15.925,-0.27%,22338
+2016/10/13,32.49,32.89,32.36,32.72,15.896,-0.18%,45156
+2016/10/14,32.88,32.932,32.65,32.8,15.935,0.24%,26551
+2016/10/17,32.61,32.86,32.58,32.84,15.954,0.12%,20989
+2016/10/18,32.94,33.054,32.79,32.95,16.008,0.33%,23788
+2016/10/19,32.97,33.36,32.97,33.28,16.168,1.00%,22131
+2016/10/20,33.14,33.14,32.821,32.94,16.003,-1.02%,19756
+2016/10/21,32.925,33.23,32.89,33.23,16.144,0.88%,19424
+2016/10/24,33.45,33.45,32.78,33.2,16.129,-0.09%,41865
+2016/10/25,33.11,33.13,32.927,33.13,16.095,-0.21%,21989
+2016/10/26,32.737,33.026,32.737,32.93,15.998,-0.60%,19244
+2016/10/27,33.08,33.08,32.78,32.9,15.983,-0.09%,42226
+2016/10/28,32.8,32.998,32.686,32.77,15.92,-0.40%,23169
+2016/10/31,32.8,32.8,32.29,32.46,15.77,-0.95%,31037
+2016/11/1,32.42,32.746,32.21,32.34,15.711,-0.37%,21417
+2016/11/2,32.17,32.34,31.843,31.94,15.517,-1.24%,33954
+2016/11/3,31.89,32.125,31.74,31.84,15.468,-0.31%,33255
+2016/11/4,31.55,31.786,31.547,31.61,15.357,-0.72%,31461
+2016/11/7,31.75,32.05,31.63,32.05,15.57,1.39%,35961
+2016/11/8,31.86,32.2,31.86,32.03,15.561,-0.06%,20075
+2016/11/9,32.19,32.663,32.19,32.46,15.77,1.34%,140101
+2016/11/10,32.37,32.49,32.18,32.29,15.687,-0.52%,205113
+2016/11/11,32.44,32.44,31.51,31.6,15.352,-2.14%,87240
+2016/11/14,31.51,31.675,31.33,31.675,15.388,0.24%,29888
+2016/11/15,31.72,32.26,31.71,32.25,15.667,1.82%,38061
+2016/11/16,32.37,32.37,31.79,31.95,15.522,-0.93%,4673811
+2016/11/17,32.04,32.244,31.841,32.03,15.561,0.25%,23347
+2016/11/18,31.88,32.19,31.811,32.06,15.575,0.09%,17459
+2016/11/21,32.37,33,32.37,33,16.032,2.93%,94039
+2016/11/22,33.057,33.18,32.867,33.13,16.095,0.39%,23391
+2016/11/23,32.965,33.227,32.965,33.22,16.139,0.27%,10977
+2016/11/25,33.12,33.12,32.79,32.86,15.964,-1.08%,12702
+2016/11/28,33.06,33.33,32.99,32.99,16.027,0.40%,12871
+2016/11/29,32.91,32.91,32.33,32.33,15.706,-2.00%,20791
+2016/11/30,32.85,33.42,32.85,33.29,16.173,2.97%,34541
+2016/12/1,33.56,33.92,33.56,33.7,16.372,1.23%,264193
+2016/12/2,33.69,34.05,33.69,33.94,16.489,0.71%,208514
+2016/12/5,34.14,34.45,34.14,34.22,16.625,0.82%,22305
+2016/12/6,34.45,34.45,33.97,34.21,16.62,-0.03%,64009
+2016/12/7,34.22,34.35,34.125,34.23,16.629,0.06%,49286
+2016/12/8,34.27,34.46,34.09,34.32,16.673,0.26%,23508
+2016/12/9,34.27,34.404,34.203,34.39,16.707,0.20%,14446
+2016/12/12,34.71,34.855,34.484,34.506,16.764,0.34%,16074
+2016/12/13,34.48,34.657,34.391,34.53,16.775,0.07%,33364
+2016/12/14,34.42,34.63,34.06,34.07,16.552,-1.33%,11602
+2016/12/15,33.78,33.99,33.61,33.99,16.513,-0.23%,33043
+2016/12/16,34.06,34.11,33.89,33.94,16.489,-0.15%,31129
+2016/12/19,34.32,34.32,33.73,33.85,16.445,-0.27%,26248
+2016/12/20,33.84,34.07,33.84,34.07,16.552,0.65%,13796
+2016/12/21,34.004,34.039,33.77,33.77,16.406,-0.88%,28055
+2016/12/22,33.75,33.885,33.75,33.778,16.424,0.02%,14092
+2016/12/23,33.62,33.86,33.62,33.86,16.464,0.24%,43736
+2016/12/27,34.08,34.315,34.07,34.18,16.619,0.95%,20511
+2016/12/28,34.55,34.55,34.16,34.27,16.673,0.26%,60187
+2016/12/29,34.19,34.46,34.19,34.38,16.726,0.32%,23908
+2016/12/30,34.35,34.51,34.21,34.29,16.683,-0.26%,88405
+2017/1/3,34.39,34.72,33.79,34.13,16.605,-0.47%,66659
+2017/1/4,34.28,34.58,34.213,34.48,16.775,1.03%,81777
+2017/1/5,34.8,34.85,34.54,34.82,16.94,0.99%,304164
+2017/1/6,34.99,34.99,34.526,34.72,16.892,-0.29%,70898
+2017/1/9,34.59,34.59,34.239,34.29,16.683,-1.24%,22528
+2017/1/10,34.12,34.79,32.5,34.17,16.624,-0.35%,32523
+2017/1/11,34.24,34.72,32.812,34.64,16.853,1.38%,98119
+2017/1/12,34.69,35,34.63,34.88,16.97,0.69%,28486
+2017/1/13,34.81,34.91,34.76,34.9,16.979,0.06%,23815
+2017/1/17,35.35,35.35,34.85,34.96,17.008,0.17%,33180
+2017/1/18,35.1,35.1,34.5,34.6,16.833,-1.03%,38585
+2017/1/19,34.75,34.75,34.4,34.5,16.785,-0.29%,151712
+2017/1/20,34.45,35,34.45,34.87,16.965,1.07%,57336
+2017/1/23,34.92,35.035,34.79,35,17.028,0.37%,43682
+2017/1/24,35.07,35.32,35.07,35.2,17.125,0.57%,49713
+2017/1/25,35.13,35.28,35.017,35.12,17.086,-0.23%,30283
+2017/1/26,35.27,35.36,35.07,35.15,17.101,0.09%,984334
+2017/1/27,35.33,35.33,34.74,34.92,16.989,-0.65%,73378
+2017/1/30,34.8,34.8,34.5,34.63,16.848,-0.83%,37049
+2017/1/31,34.66,34.831,34.6,34.76,16.911,0.38%,26136
+2017/2/1,34.84,35.13,34.73,35.08,17.067,0.92%,124139
+2017/2/2,35.088,35.1,34.93,35.1,17.077,0.06%,47603
+2017/2/3,34.99,35.1,34.901,34.93,16.994,-0.48%,20358
+2017/2/6,35.08,35.08,34.71,34.85,16.955,-0.23%,18096
+2017/2/7,34.9,34.9,34.52,34.65,16.858,-0.57%,61378
+2017/2/8,34.61,34.737,34.42,34.71,16.887,0.17%,26098
+2017/2/9,34.68,34.87,34.68,34.74,16.901,0.09%,46881
+2017/2/10,35,35.24,35,35.14,17.096,1.15%,54355
+2017/2/13,35.01,35.01,34.86,34.86,16.96,-0.80%,34527
+2017/2/14,35.18,35.18,34.87,34.93,16.994,0.20%,7502
+2017/2/15,34.88,35.07,34.88,34.97,17.013,0.11%,16301
+2017/2/16,34.93,34.985,34.76,34.77,16.916,-0.57%,16735
+2017/2/17,34.695,34.78,34.61,34.78,16.921,0.03%,30410
+2017/2/21,34.97,34.97,34.72,34.76,16.911,-0.06%,15996
+2017/2/22,34.62,34.62,34.456,34.57,16.819,-0.55%,22334
+2017/2/23,35.41,35.41,34.47,35.3,17.174,2.11%,60923
+2017/2/24,34.74,34.74,34.4,34.49,16.78,-2.29%,39253
+2017/2/27,34.26,34.57,34.26,34.4,16.736,-0.26%,13843
+2017/2/28,34.38,34.55,34.36,34.45,16.76,0.15%,15007
+2017/3/1,34.62,34.795,34.62,34.74,16.901,0.84%,47467
+2017/3/2,34.51,34.54,34.16,34.16,16.619,-1.67%,15383
+2017/3/3,34.34,34.43,34.202,34.43,16.751,0.79%,9915
+2017/3/6,34.55,34.55,34.282,34.29,16.683,-0.41%,13720
+2017/3/7,34.33,34.37,34.155,34.2,16.639,-0.26%,12043
+2017/3/8,34.13,34.13,33.353,33.43,16.264,-2.25%,15490
+2017/3/9,33.28,33.28,32.978,33.21,16.157,-0.66%,11784
+2017/3/10,33.33,33.33,32.86,32.91,16.011,-0.90%,58316
+2017/3/13,32.92,33.052,32.901,33,16.055,0.27%,41457
+2017/3/14,32.77,32.79,32.605,32.79,15.953,-0.64%,17625
+2017/3/15,32.9,33.25,32.9,33.25,16.177,1.40%,22855
+2017/3/16,33.27,33.63,33.13,33.19,16.147,-0.18%,46878
+2017/3/17,33.24,33.27,33.13,33.23,16.167,0.12%,7527
+2017/3/20,33.21,33.29,33.13,33.27,16.186,0.12%,14353
+2017/3/21,33.26,33.263,32.92,32.93,16.021,-1.02%,15619
+2017/3/22,32.89,33.01,32.796,32.95,16.031,0.06%,14360
+2017/3/23,32.83,32.97,32.83,32.9,16.006,-0.15%,12102
+2017/3/24,32.8,32.87,32.69,32.86,16.031,-0.12%,24108
+2017/3/27,32.93,32.93,32.458,32.78,15.991,-0.24%,32457
+2017/3/28,32.85,33.04,32.85,32.93,16.065,0.46%,11261
+2017/3/29,33.01,33.249,32.965,33.22,16.206,0.88%,13815
+2017/3/30,33.22,33.434,33.21,33.39,16.289,0.51%,35010
+2017/3/31,33.36,33.59,33.31,33.54,16.362,0.45%,10571
+2017/4/3,33.6,33.6,33.341,33.43,16.309,-0.33%,13362
+2017/4/4,33.26,33.76,33.26,33.73,16.455,0.90%,8748
+2017/4/5,34.1,34.19,33.71,33.74,16.46,0.03%,1814127
+2017/4/6,33.88,34.015,33.88,33.96,16.567,0.65%,20217
+2017/4/7,34.04,34.117,33.95,33.99,16.582,0.09%,10976
+2017/4/10,34.05,34.35,34.05,34.35,16.757,1.06%,23016
+2017/4/11,34.27,34.42,34.18,34.42,16.792,0.20%,28950
+2017/4/12,34.6,34.6,34.264,34.32,16.743,-0.29%,46903
+2017/4/13,34.37,34.47,34.234,34.27,16.718,-0.15%,13195
+2017/4/17,34.35,34.358,34.13,34.23,16.699,-0.12%,396794
+2017/4/18,34.1,34.1,33.86,34.08,16.626,-0.44%,39435
+2017/4/19,34.02,34.079,33.4,33.55,16.367,-1.56%,45342
+2017/4/20,33.64,33.64,33.425,33.5,16.343,-0.15%,12055
+2017/4/21,33.42,33.42,33.13,33.22,16.206,-0.84%,531639
+2017/4/24,33.17,33.28,33.14,33.16,16.177,-0.18%,52338
+2017/4/25,33.12,33.43,33.11,33.43,16.309,0.81%,17064
+2017/4/26,33.36,33.45,33.178,33.26,16.226,-0.51%,15417
+2017/4/27,33.12,33.15,32.833,33.1,16.148,-0.48%,15602
+2017/4/28,33.2,33.27,33.08,33.22,16.206,0.36%,20498
+2017/5/1,33.18,33.28,33.12,33.21,16.201,-0.03%,10327
+2017/5/2,33.05,33.111,32.745,32.87,16.035,-1.02%,12122
+2017/5/3,32.7,32.789,32.579,32.71,15.957,-0.49%,6540
+2017/5/4,32.65,32.65,31.99,32.12,15.67,-1.80%,13680
+2017/5/5,32.14,32.548,32.14,32.47,15.84,1.09%,16523
+2017/5/8,32.46,32.48,32.237,32.43,15.821,-0.12%,34547
+2017/5/9,32.42,32.44,32.205,32.29,15.752,-0.43%,479883
+2017/5/10,32.38,32.797,32.38,32.75,15.977,1.42%,81598
+2017/5/11,32.9,32.9,32.43,32.82,16.011,0.21%,22204
+2017/5/12,32.74,32.858,32.64,32.83,16.016,0.03%,28893
+2017/5/15,33.11,33.24,32.89,33.04,16.118,0.64%,52218
+2017/5/16,33.08,33.147,33.01,33.08,16.138,0.12%,10440
+2017/5/17,33.06,33.3,33.06,33.15,16.172,0.21%,25562
+2017/5/18,32.94,33.11,32.76,33.07,16.133,-0.24%,17171
+2017/5/19,33.3,33.69,33.3,33.6,16.392,1.60%,11841
+2017/5/22,33.75,33.83,33.71,33.82,16.499,0.65%,14693
+2017/5/23,33.73,33.85,33.68,33.77,16.474,-0.15%,17140
+2017/5/24,33.75,33.82,33.618,33.75,16.465,-0.06%,12268
+2017/5/25,33.64,33.705,33.043,33.07,16.133,-2.01%,34135
+2017/5/26,33.12,33.35,33.12,33.27,16.231,0.60%,8508
+2017/5/30,33.08,33.2,33.001,33.07,16.133,-0.60%,10051
+2017/5/31,33.07,33.07,32.66,32.79,15.996,-0.85%,15225
+2017/6/1,32.86,32.99,32.69,32.69,15.948,-0.30%,25501
+2017/6/2,32.69,32.75,32.523,32.7,15.952,0.03%,10836
+2017/6/5,32.55,32.55,32.36,32.54,15.874,-0.49%,46192
+2017/6/6,32.45,32.74,32.45,32.74,15.972,0.61%,12084
+2017/6/7,32.66,32.66,32.25,32.28,15.748,-1.41%,27756
+2017/6/8,32.23,32.49,32.23,32.35,15.782,0.22%,16599
+2017/6/9,32.38,32.56,32.38,32.47,15.84,0.37%,122381
+2017/6/12,32.38,32.58,32.27,32.36,15.787,-0.34%,9567
+2017/6/13,32.42,32.53,32.305,32.53,15.87,0.53%,15382
+2017/6/14,32.51,32.51,31.849,31.94,15.582,-1.81%,14772
+2017/6/15,31.785,31.92,31.72,31.83,15.528,-0.34%,29250
+2017/6/16,31.89,32.07,31.89,32.07,15.645,0.75%,12090
+2017/6/19,32.06,32.175,31.91,31.96,15.591,-0.34%,9528
+2017/6/20,31.72,31.72,31.48,31.6,15.416,-1.13%,10565
+2017/6/21,31.64,31.64,31.125,31.24,15.24,-1.14%,22756
+2017/6/22,31.24,31.412,31.219,31.25,15.245,0.03%,9360
+2017/6/23,31.18,31.45,31.18,31.42,15.328,0.54%,12099
+2017/6/26,31.5,31.56,31.226,31.55,15.391,0.41%,21738
+2017/6/27,31.607,31.76,31.555,31.66,15.482,0.35%,22236
+2017/6/28,31.64,31.91,31.59,31.91,15.605,0.79%,18453
+2017/6/29,32,32.166,31.929,31.96,15.629,0.16%,9777
+2017/6/30,32.1,32.61,32.1,32.59,15.937,1.97%,10086
+2017/7/3,32.7,33,32.7,33,16.138,1.26%,7382
+2017/7/5,32.77,32.92,32.456,32.48,15.883,-1.58%,12562
+2017/7/6,32.51,32.738,32.38,32.45,15.869,-0.09%,32117
+2017/7/7,32.34,32.34,32.117,32.15,15.722,-0.92%,8382
+2017/7/10,32.13,32.533,32.13,32.49,15.888,1.06%,12610
+2017/7/11,32.46,32.73,32.46,32.71,15.996,0.68%,4465
+2017/7/12,32.84,32.94,32.65,32.7,15.991,-0.03%,10984
+2017/7/13,32.56,32.826,32.56,32.77,16.025,0.21%,15395
+2017/7/14,32.9,33.08,32.86,33.08,16.177,0.95%,15214
+2017/7/17,33.049,33.05,32.89,32.96,16.118,-0.36%,19204
+2017/7/18,33.08,33.08,32.91,33.03,16.152,0.21%,7312
+2017/7/19,33,33.43,33,33.42,16.343,1.18%,25225
+2017/7/20,33.4,33.48,33.22,33.3,16.284,-0.36%,6040
+2017/7/21,33.24,33.271,32.8,32.88,16.079,-1.26%,6665
+2017/7/24,33.05,33.05,32.81,32.92,16.099,0.12%,9279
+2017/7/25,33.15,33.38,33.15,33.38,16.323,1.40%,10714
+2017/7/26,33.28,33.656,33.28,33.55,16.407,0.51%,10868
+2017/7/27,33.63,33.799,33.626,33.72,16.49,0.51%,8009
+2017/7/28,33.74,33.95,33.74,33.87,16.563,0.44%,7718
+2017/7/31,33.86,34.21,33.85,34.14,16.695,0.80%,53259
+2017/8/1,33.916,33.93,33.64,33.89,16.573,-0.73%,8621
+2017/8/2,33.76,33.963,33.67,33.95,16.602,0.18%,7760
+2017/8/3,33.87,34.009,33.69,33.79,16.524,-0.47%,5676
+2017/8/4,33.85,33.93,33.73,33.92,16.588,0.38%,8235
+2017/8/7,33.93,33.93,33.73,33.92,16.588,0.00%,7938
+2017/8/8,33.35,34,33.35,33.85,16.553,-0.21%,24176
+2017/8/9,33.97,33.97,33.76,33.94,16.597,0.27%,13146
+2017/8/10,33.96,33.965,33.3,33.31,16.289,-1.86%,23046
+2017/8/11,33.35,33.46,33.25,33.39,16.328,0.24%,13834
+2017/8/14,33.53,33.53,33.1,33.18,16.226,-0.63%,7050
+2017/8/15,33.36,33.36,32.99,33.08,16.177,-0.30%,11304
+2017/8/16,33.19,33.19,32.89,32.97,16.123,-0.33%,10455
+2017/8/17,32.77,32.91,32.76,32.83,16.055,-0.42%,13319
+2017/8/18,32.95,33.311,32.694,33.28,16.275,1.37%,8315
+2017/8/21,33.17,33.17,32.87,32.92,16.099,-1.08%,15223
+2017/8/22,32.95,33.16,32.95,33.13,16.201,0.64%,17240
+2017/8/23,33.26,33.37,33.26,33.37,16.319,0.72%,4102
+2017/8/24,33.26,33.31,33.088,33.28,16.275,-0.27%,13153
+2017/8/25,33.4,33.419,33.226,33.35,16.309,0.21%,8156
+2017/8/28,33.36,33.42,33.2,33.32,16.294,-0.09%,16565
+2017/8/29,33.49,33.49,33.21,33.4,16.333,0.24%,15167
+2017/8/30,33.31,33.42,33.2,33.218,16.244,-0.54%,250433
+2017/8/31,33.38,34.07,33.38,34.01,16.632,2.38%,37099
+2017/9/1,34.16,34.2,33.996,34.2,16.724,0.56%,8482
+2017/9/5,34.2,34.311,34.11,34.21,16.729,0.03%,9646
+2017/9/6,34.281,34.47,34.281,34.42,16.832,0.61%,26577
+2017/9/7,34.43,34.51,34.385,34.44,16.842,0.06%,8287
+2017/9/8,34.39,34.42,34.115,34.13,16.69,-0.90%,6848
+2017/9/11,34.03,34.33,34.03,34.25,16.749,0.35%,26271
+2017/9/12,34.38,34.39,34.26,34.37,16.808,0.35%,12761
+2017/9/13,34.29,34.55,34.277,34.55,16.896,0.52%,7489
+2017/9/14,34.57,34.71,34.55,34.59,16.915,0.12%,14612
+2017/9/15,34.57,34.81,34.57,34.81,17.023,0.64%,14559
+2017/9/18,34.76,34.77,34.58,34.77,17.003,-0.11%,19508
+2017/9/19,34.95,34.95,34.596,34.76,16.998,-0.03%,14762
+2017/9/20,34.77,35.021,34.77,34.94,17.086,0.52%,207504
+2017/9/21,34.76,34.97,34.76,34.89,17.062,-0.14%,13118
+2017/9/22,34.82,35.01,34.82,34.99,17.111,0.29%,12311
+2017/9/25,35.12,35.42,35.06,35.42,17.321,1.23%,4630
+2017/9/26,34.96,35.12,34.96,35.05,17.196,-1.04%,14755
+2017/9/27,35.07,35.07,34.89,35,17.171,-0.14%,10833
+2017/9/28,35.03,35.135,34.87,34.97,17.156,-0.09%,20964
+2017/9/29,34.913,34.95,34.78,34.84,17.093,-0.37%,8565
+2017/10/2,34.56,34.67,34.488,34.66,17.004,-0.52%,54092
+2017/10/3,34.55,34.705,34.55,34.68,17.014,0.06%,6532
+2017/10/4,34.671,34.78,34.64,34.64,16.994,-0.12%,6837
+2017/10/5,34.76,35.075,34.76,35.05,17.196,1.18%,1216080
+2017/10/6,34.77,34.77,34.42,34.5,16.926,-1.57%,16523
+2017/10/9,34.62,34.62,34.49,34.56,16.955,0.17%,14658
+2017/10/10,34.92,34.986,34.78,34.91,17.127,1.01%,23030
+2017/10/11,34.83,34.95,34.74,34.94,17.142,0.09%,18308
+2017/10/12,34.88,34.97,34.766,34.86,17.102,-0.23%,13544
+2017/10/13,35.28,35.35,35.16,35.32,17.328,1.32%,9959
+2017/10/16,35.63,35.63,35.341,35.47,17.402,0.42%,14057
+2017/10/17,35.51,35.51,35.197,35.4,17.367,-0.20%,13800
+2017/10/18,35.47,35.47,35.172,35.33,17.333,-0.20%,8308
+2017/10/19,35.09,35.2,35.02,35.14,17.24,-0.54%,13243
+2017/10/20,35.11,35.29,35.09,35.29,17.313,0.43%,11623
+2017/10/23,35.25,35.325,35.19,35.27,17.304,-0.06%,14128
+2017/10/24,35.4,35.59,35.26,35.59,17.46,0.91%,20860
+2017/10/25,35.59,35.59,35.326,35.48,17.407,-0.31%,15958
+2017/10/26,35.47,35.59,35.39,35.52,17.426,0.11%,9034
+2017/10/27,35.39,35.85,33.828,35.85,17.588,0.93%,14003
+2017/10/30,35.97,35.97,35.78,35.9,17.613,0.14%,246664
+2017/10/31,35.96,36.04,35.83,35.96,17.642,0.17%,28219
+2017/11/1,36.38,36.38,35.92,35.99,17.657,0.08%,15294
+2017/11/2,36.03,36.08,35.98,36.08,17.701,0.25%,12931
+2017/11/3,36.2,36.33,35.944,36.33,17.824,0.69%,16995
+2017/11/6,36.56,37.02,36.56,37,18.152,1.84%,40153
+2017/11/7,36.99,36.99,36.748,36.84,18.074,-0.43%,454000
+2017/11/8,36.92,37.107,36.73,36.839,18.073,0.00%,36420
+2017/11/9,36.72,36.97,36.72,36.85,18.079,0.03%,12772
+2017/11/10,36.85,36.911,36.711,36.86,18.084,0.03%,32964
+2017/11/13,36.86,36.88,36.7,36.71,18.01,-0.41%,14872
+2017/11/14,36.65,36.65,36.144,36.2,17.76,-1.39%,21077
+2017/11/15,36.15,36.15,35.89,36.07,17.696,-0.36%,17030
+2017/11/16,36.07,36.21,35.96,35.96,17.642,-0.30%,18422
+2017/11/17,36.05,36.49,36.05,36.4,17.858,1.22%,62331
+2017/11/20,36.26,36.3,36.09,36.2,17.76,-0.55%,17729
+2017/11/21,36.4,36.459,36.35,36.39,17.853,0.52%,17592
+2017/11/22,36.68,36.7,36.587,36.61,17.961,0.60%,8310
+2017/11/24,37.59,37.59,36.69,36.83,18.069,0.60%,24536
+2017/11/27,36.87,36.87,36.6,36.8,18.054,-0.08%,13160
+2017/11/28,36.73,36.81,36.67,36.81,18.059,0.03%,49266
+2017/11/29,36.62,36.789,36.412,36.57,17.941,-0.65%,17263
+2017/11/30,36.705,36.705,36.41,36.5,17.907,-0.19%,38103
+2017/12/1,36.75,37.159,36.75,37,18.152,1.37%,26410
+2017/12/4,36.76,36.76,36.43,36.51,17.912,-1.32%,31637
+2017/12/5,36.52,36.56,36.42,36.53,17.922,0.05%,28904
+2017/12/6,36.39,36.39,35.99,35.99,17.657,-1.48%,15081
+2017/12/7,36.06,36.22,35.95,36.17,17.745,0.50%,43433
+2017/12/8,36.3,36.499,36.3,36.45,17.882,0.77%,22785
+2017/12/11,36.49,36.658,36.49,36.57,17.941,0.33%,21413
+2017/12/12,36.535,36.57,36.25,36.36,17.838,-0.57%,10817
+2017/12/13,36.211,36.24,36.15,36.18,17.75,-0.50%,19305
+2017/12/14,36.1,36.3,36.078,36.23,17.774,0.14%,22412
+2017/12/15,36.27,36.41,36.27,36.36,17.838,0.36%,18565
+2017/12/18,36.58,36.709,36.52,36.6,17.956,0.66%,127947
+2017/12/19,36.55,36.72,36.55,36.7,18.005,0.27%,23182
+2017/12/20,36.87,36.94,36.745,36.92,18.113,0.60%,127080
+2017/12/21,35.34,35.51,35.2,35.49,18.194,-3.87%,22763
+2017/12/22,35.47,35.65,35.35,35.64,18.271,0.42%,29060
+2017/12/26,35.54,36.16,35.54,36.07,18.492,1.21%,34109
+2017/12/27,36.13,36.146,35.99,36.14,18.528,0.19%,18684
+2017/12/28,36.25,36.26,36.13,36.18,18.548,0.11%,96984
+2017/12/29,36.31,36.449,36.242,36.34,18.63,0.44%,72180
+2018/1/2,36.4,36.61,36,36.6,18.763,0.72%,123439
+2018/1/3,36.77,36.91,36.7,36.83,18.881,0.63%,40579
+2018/1/4,36.82,37.01,36.82,36.9,18.917,0.19%,58095
+2018/1/5,36.76,36.92,36.76,36.86,18.897,-0.11%,64915
+2018/1/8,37,37,36.82,36.91,18.922,0.14%,204045
+2018/1/9,37.09,37.32,36.9,37.23,19.086,0.87%,67940
+2018/1/10,37.35,37.35,37.194,37.27,19.107,0.11%,66541
+2018/1/11,37.36,37.58,37.306,37.46,19.204,0.51%,64089
+2018/1/12,37.51,37.73,37.428,37.7,19.327,0.64%,64892
+2018/1/16,37.69,37.69,37.42,37.47,19.209,-0.61%,57400
+2018/1/17,37.51,37.62,37.42,37.42,19.184,-0.13%,88482
+2018/1/18,37.35,37.54,37.32,37.46,19.204,0.11%,45867
+2018/1/19,37.48,37.54,37.371,37.54,19.245,0.21%,34423
+2018/1/22,37.4,37.86,37.4,37.71,19.332,0.45%,153443
+2018/1/23,37.79,37.99,37.732,37.96,19.461,0.66%,43125
+2018/1/24,38,38.32,37.938,38.3,19.635,0.90%,55266
+2018/1/25,38.49,38.49,38.04,38.11,19.537,-0.50%,150441
+2018/1/26,38.21,38.505,38.093,38.42,19.696,0.81%,85233
+2018/1/29,38.36,38.36,38.11,38.16,19.563,-0.68%,47418
+2018/1/30,38.09,38.16,37.749,37.88,19.42,-0.73%,58473
+2018/1/31,37.88,37.92,37.69,37.88,19.42,0.00%,193861
+2018/2/1,37.87,38.14,37.859,38.105,19.535,0.59%,24284
+2018/2/2,37.79,37.79,37.41,37.42,19.184,-1.80%,57013
+2018/2/5,37.13,37.45,36.66,36.73,18.83,-1.84%,117564
+2018/2/6,36.3,36.811,36.27,36.71,18.82,-0.05%,46515
+2018/2/7,36.85,36.916,36.25,36.28,18.599,-1.17%,72149
+2018/2/8,36.34,36.34,35.6,35.63,18.266,-1.79%,61373
+2018/2/9,35.54,35.625,34.741,35.16,18.025,-1.32%,90673
+2018/2/12,35.43,35.55,35.39,35.44,18.169,0.80%,21501
+2018/2/13,35.43,35.553,35.272,35.55,18.225,0.31%,24182
+2018/2/14,35.3,36.172,35.19,36.16,18.538,1.72%,35070
+2018/2/15,36.16,36.37,35.8,36.34,18.63,0.50%,69476
+2018/2/16,36.27,36.55,36.229,36.45,18.686,0.30%,38484
+2018/2/20,36.67,36.7,36.37,36.43,18.676,-0.05%,60584
+2018/2/21,36.46,36.65,36.31,36.31,18.615,-0.33%,57557
+2018/2/22,36.57,36.86,36.46,36.75,18.84,1.21%,32615
+2018/2/23,36.69,37.21,36.69,37.21,19.076,1.25%,55683
+2018/2/26,37.27,37.407,37.1,37.39,19.168,0.48%,53394
+2018/2/27,37.38,37.38,36.951,37.01,18.974,-1.02%,30466
+2018/2/28,37.1,37.12,36.402,36.41,18.666,-1.62%,459678
+2018/3/1,36.27,36.38,35.998,36.34,18.63,-0.19%,54503
+2018/3/2,36.09,36.35,35.83,36.32,18.62,-0.06%,114354
+2018/3/5,36.24,36.8,36.14,36.78,18.856,1.27%,29413
+2018/3/6,36.93,36.95,36.73,36.86,18.897,0.22%,28814
+2018/3/7,36.73,36.78,36.285,36.48,18.702,-1.03%,21830
+2018/3/8,36.38,36.38,36.1,36.3,18.61,-0.49%,23477
+2018/3/9,36.45,36.763,36.409,36.71,18.82,1.13%,17764
+2018/3/12,36.73,36.73,36.446,36.61,18.768,-0.27%,21626
+2018/3/13,36.77,36.92,36.477,36.54,18.733,-0.19%,33381
+2018/3/14,36.7,36.7,36.394,36.53,18.727,-0.03%,14935
+2018/3/15,36.49,36.63,36.394,36.4,18.661,-0.36%,29223
+2018/3/16,36.43,36.68,36.325,36.68,18.804,0.77%,20166
+2018/3/19,36.6,36.6,36.215,36.35,18.635,-0.90%,28425
+2018/3/20,36.53,36.704,36.52,36.59,18.758,0.66%,19473
+2018/3/21,36.79,37.26,36.781,37.22,19.081,1.72%,25028
+2018/3/22,36.73,36.84,36.56,36.56,18.8,-1.77%,152431
+2018/3/23,36.8,36.931,36.74,36.75,18.897,0.52%,42846
+2018/3/26,36.96,36.96,36.74,36.87,18.959,0.33%,36563
+2018/3/27,37.029,37.06,36.7,36.75,18.897,-0.33%,23173
+2018/3/28,36.7,36.7,36.331,36.58,18.81,-0.46%,44924
+2018/3/29,36.51,36.943,36.51,36.92,18.985,0.93%,17776
+2018/4/2,36.87,36.87,36.151,36.23,18.63,-1.87%,55136
+2018/4/3,36.32,36.59,36.27,36.56,18.8,0.91%,261480
+2018/4/4,36.15,36.52,35.79,36.52,18.779,-0.11%,6581686
+2018/4/5,36.52,36.86,36.52,36.82,18.933,0.82%,120183
+2018/4/6,36.81,36.81,36.254,36.3,18.666,-1.41%,91872
+2018/4/9,36.7,36.93,36.56,36.79,18.918,1.35%,56172
+2018/4/10,37.1,37.62,37.1,37.52,19.293,1.98%,87806
+2018/4/11,37.57,37.93,37.566,37.79,19.432,0.72%,67203
+2018/4/12,37.79,37.94,37.632,37.84,19.458,0.13%,44284
+2018/4/13,37.91,38.08,37.9,37.975,19.527,0.36%,77189
+2018/4/16,37.98,37.98,37.73,37.75,19.412,-0.59%,50609
+2018/4/17,37.85,37.884,37.624,37.83,19.453,0.21%,535759
+2018/4/18,38.21,38.59,38.21,38.57,19.833,1.96%,78013
+2018/4/19,38.82,38.82,38.33,38.37,19.73,-0.52%,50183
+2018/4/20,38.32,38.44,38.135,38.34,19.715,-0.08%,45565
+2018/4/23,38.25,38.54,38.094,38.45,19.772,0.29%,111120
+2018/4/24,38.6,38.6,38.01,38.13,19.607,-0.83%,218143
+2018/4/25,38.13,38.268,37.955,38.25,19.669,0.31%,67537
+2018/4/26,38.6,38.6,38.228,38.39,19.741,0.37%,51468
+2018/4/27,38.35,38.44,38.289,38.36,19.725,-0.08%,32122
+2018/4/30,38.34,38.6,38.29,38.41,19.751,0.13%,72313
+2018/5/1,38.35,38.35,37.94,38.16,19.622,-0.65%,158493
+2018/5/2,38.06,38.33,37.979,38.13,19.607,-0.08%,105073
+2018/5/3,38.12,38.367,37.956,38.35,19.72,0.58%,376314
+2018/5/4,38.32,38.709,38.29,38.66,19.88,0.81%,30133
+2018/5/7,39,39.01,38.67,38.75,19.926,0.23%,37222
+2018/5/8,38.96,38.96,38.21,38.85,19.977,0.26%,91289
+2018/5/9,39.31,39.35,39.01,39.3,20.209,1.16%,167770
+2018/5/10,39.47,39.6,39.221,39.55,20.337,0.64%,41662
+2018/5/11,39.455,39.61,39.38,39.44,20.281,-0.28%,58455
+2018/5/14,39.57,39.71,39.52,39.71,20.419,0.68%,41418
+2018/5/15,39.7,39.75,39.385,39.66,20.394,-0.13%,133585
+2018/5/16,39.72,39.92,39.634,39.92,20.527,0.66%,261264
+2018/5/17,40.02,40.19,39.838,39.96,20.548,0.10%,59752
+2018/5/18,39.97,40.09,39.923,39.98,20.558,0.05%,32104
+2018/5/21,40.15,40.34,40.007,40.34,20.743,0.90%,54687
+2018/5/22,40.49,40.62,40.27,40.3,20.723,-0.10%,55073
+2018/5/23,40.2,40.378,39.985,40.375,20.761,0.19%,40446
+2018/5/24,40.58,40.58,39.99,40.04,20.589,-0.83%,61435
+2018/5/25,39.65,39.66,39.32,39.41,20.265,-1.57%,60104
+2018/5/29,39.21,39.21,38.81,38.9,20.003,-1.29%,39832
+2018/5/30,39.01,39.569,39.01,39.51,20.317,1.57%,28781
+2018/5/31,39.58,39.589,39.17,39.28,20.198,-0.58%,61448
+2018/6/1,39.25,39.27,39.03,39.04,20.075,-0.61%,47146
+2018/6/4,38.94,39.075,38.66,38.69,19.895,-0.90%,44355
+2018/6/5,38.65,38.875,38.53,38.8,19.952,0.28%,928750
+2018/6/6,38.96,39.1,38.759,39.1,20.106,0.77%,77355
+2018/6/7,39.25,39.38,39.177,39.3,20.209,0.51%,58463
+2018/6/8,39.34,39.34,39.04,39.24,20.178,-0.15%,55787
+2018/6/11,39.16,39.31,39.04,39.18,20.147,-0.15%,120871
+2018/6/12,39.08,39.36,39.08,39.21,20.162,0.08%,54758
+2018/6/13,39.26,39.39,39.14,39.25,20.183,0.10%,48952
+2018/6/14,39.21,39.21,38.91,38.96,20.034,-0.74%,38430
+2018/6/15,38.69,38.69,38.06,38.06,19.571,-2.31%,38882
+2018/6/18,38.26,38.47,38.14,38.41,19.751,0.92%,28300
+2018/6/19,38.01,38.03,37.661,37.96,19.52,-1.17%,78055
+2018/6/20,38.28,38.28,37.81,37.94,19.509,-0.05%,42976
+2018/6/21,37.79,37.841,37.6,37.625,19.347,-0.83%,44946
+2018/6/22,38.14,38.45,38.06,38.45,19.772,2.19%,154875
+2018/6/25,38.09,38.09,37.82,38.01,19.545,-1.14%,43250
+2018/6/26,37.98,38.349,37.77,38.3,19.761,0.76%,44583
+2018/6/27,38.46,38.862,38.46,38.525,19.877,0.59%,39953
+2018/6/28,38.66,38.684,38.48,38.48,19.854,-0.12%,42083
+2018/6/29,38.73,39.18,38.73,39.06,20.153,1.51%,36121
+2018/7/2,38.78,38.78,38.25,38.32,19.771,-1.89%,2728446
+2018/7/3,38.66,38.72,38.23,38.34,19.782,0.05%,53886
+2018/7/5,38.52,38.71,38.37,38.59,19.911,0.65%,78316
+2018/7/6,38.32,38.77,38.3,38.65,19.942,0.16%,36198
+2018/7/9,38.83,39.08,38.821,38.985,20.114,0.87%,81903
+2018/7/10,39.27,39.27,39.03,39.15,20.2,0.42%,36934
+2018/7/11,39.33,39.33,37.8,37.99,19.601,-2.96%,77298
+2018/7/12,37.97,38.21,37.9,38.15,19.684,0.42%,68019
+2018/7/13,38.22,38.46,38.04,38.21,19.715,0.16%,58888
+2018/7/16,38,38,37.59,37.625,19.413,-1.53%,47870
+2018/7/17,37.65,37.84,37.51,37.51,19.353,-0.31%,81788
+2018/7/18,37.5,37.88,37.42,37.88,19.544,0.99%,73399
+2018/7/19,37.52,37.885,37.52,37.7,19.451,-0.48%,33082
+2018/7/20,37.89,37.95,37.78,37.84,19.524,0.37%,89476
+2018/7/23,37.99,38.168,37.84,37.97,19.591,0.34%,25252
+2018/7/24,38.01,38.375,38.01,38.16,19.689,0.50%,35418
+2018/7/25,38.25,38.74,38.25,38.62,19.926,1.21%,25067
+2018/7/26,38.48,38.765,38.48,38.69,19.962,0.18%,75575
+2018/7/27,38.69,38.76,38.38,38.56,19.895,-0.34%,30653
+2018/7/30,38.71,38.9,38.71,38.83,20.034,0.70%,38126
+2018/7/31,38.68,38.82,38.639,38.67,19.952,-0.41%,83374
+2018/8/1,38.43,38.43,38.12,38.27,19.746,-1.03%,28091
+2018/8/2,38.04,38.45,37.92,38.28,19.751,0.03%,87165
+2018/8/3,38.22,38.45,38.09,38.39,19.807,0.29%,225114
+2018/8/6,38.54,38.64,38.398,38.52,19.874,0.34%,78121
+2018/8/7,38.76,38.86,38.57,38.57,19.9,0.13%,43011
+2018/8/8,38.47,38.501,38.09,38.23,19.725,-0.88%,33869
+2018/8/9,38.21,38.375,38.03,38.04,19.627,-0.50%,45573
+2018/8/10,37.94,38.29,37.91,37.96,19.586,-0.21%,39777
+2018/8/13,37.98,37.98,37.46,37.74,19.472,-0.58%,66956
+2018/8/14,37.89,38.05,37.62,37.79,19.498,0.13%,62098
+2018/8/15,37.4,37.413,36.78,36.85,19.013,-2.49%,294530
+2018/8/16,37.04,37.238,37.04,37.1,19.142,0.68%,44137
+2018/8/17,37.04,37.459,37.04,37.39,19.291,0.78%,147762
+2018/8/20,37.48,37.59,37.41,37.56,19.379,0.45%,64935
+2018/8/21,37.66,37.77,37.51,37.61,19.405,0.13%,23124
+2018/8/22,37.74,38,37.731,37.9,19.555,0.77%,126987
+2018/8/23,37.56,37.87,37.56,37.68,19.441,-0.58%,62805
+2018/8/24,38.04,38.247,37.96,38.08,19.647,1.06%,80629
+2018/8/27,38.23,38.33,38.091,38.23,19.725,0.39%,48505
+2018/8/28,38.31,38.365,38.04,38.14,19.678,-0.24%,242268
+2018/8/29,38.29,38.47,38.191,38.37,19.797,0.60%,44261
+2018/8/30,38.53,38.53,38.183,38.2,19.709,-0.44%,33024
+2018/8/31,38.18,38.38,38.11,38.18,19.699,-0.05%,41628
+2018/9/4,38.15,38.15,37.888,37.97,19.591,-0.55%,80132
+2018/9/5,38,38,37.611,37.824,19.515,-0.38%,84161
+2018/9/6,37.76,37.96,37.4,37.62,19.41,-0.54%,36025
+2018/9/7,37.52,37.65,37.331,37.65,19.426,0.08%,35416
+2018/9/10,37.68,37.86,37.55,37.57,19.384,-0.21%,51152
+2018/9/11,37.49,37.95,37.46,37.83,19.518,0.69%,52234
+2018/9/12,38.08,38.23,38.04,38.2,19.709,0.98%,39470
+2018/9/13,38.25,38.25,37.79,37.89,19.549,-0.81%,48374
+2018/9/14,37.85,38.08,37.82,37.975,19.593,0.22%,40896
+2018/9/17,37.98,38.103,37.85,37.95,19.58,-0.07%,45286
+2018/9/18,38.18,38.28,38.09,38.23,19.725,0.74%,23756
+2018/9/19,38.16,38.48,38.16,38.38,19.802,0.39%,25919
+2018/9/20,38.29,38.565,38.29,38.44,19.833,0.16%,110613
+2018/9/21,38.62,38.817,38.52,38.59,19.911,0.39%,41287
+2018/9/24,38.9,39.049,38.83,38.95,20.096,0.93%,35643
+2018/9/25,39.24,39.24,39.02,39.03,20.138,0.21%,31330
+2018/9/26,38.93,38.93,38.672,38.73,20.091,-0.77%,27497
+2018/9/27,38.91,38.91,38.67,38.75,20.101,0.05%,23549
+2018/9/28,38.83,39.08,38.75,38.93,20.194,0.46%,54287
+2018/10/1,38.93,39.61,38.93,39.52,20.5,1.52%,48321
+2018/10/2,39.59,39.7,39.54,39.66,20.573,0.35%,72975
+2018/10/3,39.65,40.08,39.58,39.93,20.713,0.68%,120929
+2018/10/4,39.83,39.97,39.39,39.62,20.552,-0.78%,32151
+2018/10/5,39.72,39.72,39.42,39.507,20.494,-0.29%,33067
+2018/10/8,39.36,39.449,39.183,39.415,20.446,-0.23%,26369
+2018/10/9,39.48,39.611,39.35,39.56,20.521,0.37%,34948
+2018/10/10,39.48,39.48,38.71,38.8,20.127,-1.92%,80518
+2018/10/11,38.64,38.7,38.208,38.22,19.826,-1.49%,275913
+2018/10/12,38.58,38.58,38.19,38.44,19.94,0.58%,33013
+2018/10/15,38.47,38.68,38.42,38.64,20.044,0.52%,36054
+2018/10/16,38.53,38.89,38.53,38.83,20.142,0.49%,37799
+2018/10/17,38.65,38.696,38.39,38.53,19.987,-0.77%,29615
+2018/10/18,38.32,38.34,38.03,38.13,19.779,-1.04%,32731
+2018/10/19,38.375,38.443,38.16,38.24,19.836,0.29%,18866
+2018/10/22,38.36,38.36,38.13,38.21,19.821,-0.08%,44772
+2018/10/23,38.1,38.1,37.518,37.54,19.473,-1.75%,24290
+2018/10/24,37.63,37.735,37.2,37.2,19.297,-0.91%,21634
+2018/10/25,37.3,37.4,37.17,37.23,19.312,0.08%,46181
+2018/10/26,37.21,37.541,37.01,37.42,19.411,0.51%,78879
+2018/10/29,37.46,37.475,37,37.12,19.255,-0.80%,44911
+2018/10/30,37.04,37.188,36.85,37.06,19.224,-0.16%,51354
+2018/10/31,37.15,37.418,37.01,37.05,19.219,-0.03%,2177968
+2018/11/1,37.2,37.5,37,37.155,19.274,0.28%,93964
+2018/11/2,37.23,37.41,37.073,37.19,19.292,0.09%,49076
+2018/11/5,37.31,37.45,37.155,37.23,19.312,0.11%,158031
+2018/11/6,37.27,37.34,37.01,37.16,19.276,-0.19%,75913
+2018/11/7,37.5,37.5,37.29,37.49,19.447,0.89%,57269
+2018/11/8,37.34,37.415,37.13,37.143,19.267,-0.93%,62800
+2018/11/9,36.85,36.88,36.56,36.83,19.105,-0.84%,46102
+2018/11/12,36.97,36.97,36.485,36.504,18.936,-0.89%,32689
+2018/11/13,36.5,36.5,35.81,35.84,18.591,-1.82%,61718
+2018/11/14,36.34,36.34,35.99,36.04,18.695,0.56%,192809
+2018/11/15,36.02,36.188,35.99,36.01,18.68,-0.08%,28411
+2018/11/16,36.29,36.343,36.01,36.18,18.768,0.47%,42511
+2018/11/19,36.05,36.18,35.96,36.04,18.695,-0.39%,90568
+2018/11/20,35.95,35.95,35.039,35.1,18.208,-2.61%,653227
+2018/11/21,35.02,35.817,35.02,35.51,18.42,1.17%,76093
+2018/11/23,34.97,34.97,34.72,34.89,18.099,-1.75%,36115
+2018/11/26,34.85,35.11,34.85,34.97,18.14,0.23%,83098
+2018/11/27,34.94,34.94,34.573,34.84,18.073,-0.37%,44540
+2018/11/28,34.99,35.416,34.97,35.2,18.259,1.03%,354637
+2018/11/29,35.23,35.442,35.23,35.23,18.275,0.09%,3829405
+2018/11/30,35.1,35.335,34.993,35.1,18.208,-0.37%,58118
+2018/12/3,35.75,35.92,35.537,35.79,18.565,1.97%,94545
+2018/12/4,35.87,35.96,35.44,35.44,18.384,-0.98%,45964
+2018/12/6,35,35.22,34.75,35.19,18.254,-0.71%,185683
+2018/12/7,35.47,35.819,35.08,35.08,18.197,-0.31%,29056
+2018/12/10,35.04,35.04,34.604,34.67,17.984,-1.17%,84365
+2018/12/11,35.02,35.135,34.745,34.78,18.042,0.32%,197582
+2018/12/12,35.11,35.22,34.88,34.88,18.093,0.29%,66302
+2018/12/13,34.92,35.14,34.898,35.14,18.228,0.75%,89861
+2018/12/14,34.91,34.948,34.62,34.7,18,-1.25%,52732
+2018/12/17,34.72,34.77,34.309,34.33,17.808,-1.07%,68529
+2018/12/18,32.07,32.07,30.71,30.86,17.618,-10.11%,182011
+2018/12/19,30.94,31.25,30.71,30.82,17.595,-0.13%,125096
+2018/12/20,30.72,30.87,29.84,30.23,17.258,-1.91%,193349
+2018/12/21,30.25,30.501,30.17,30.21,17.247,-0.07%,167703
+2018/12/24,30.11,30.237,29.85,29.85,17.041,-1.19%,107463
+2018/12/26,30.03,30.69,29.85,30.69,17.521,2.81%,216262
+2018/12/27,30.17,30.465,29.892,30.41,17.361,-0.91%,323844
+2018/12/28,30.3,30.48,30.182,30.35,17.327,-0.20%,311239
+2018/12/31,30.31,30.57,30.21,30.49,17.407,0.46%,980726
+2019/1/2,30.3,30.89,30.178,30.66,17.504,0.56%,131747
+2019/1/3,30.67,30.761,30.41,30.56,17.447,-0.33%,26724
+2019/1/4,30.89,31.3,30.89,31.24,17.835,2.23%,330875
+2019/1/7,31.42,31.577,31.27,31.39,17.921,0.48%,84706
+2019/1/8,31.68,31.68,31.48,31.67,18.08,0.89%,62528
+2019/1/9,31.76,32.113,31.76,32.03,18.286,1.14%,529179
+2019/1/10,32.02,32.06,31.841,32.01,18.275,-0.06%,47665
+2019/1/11,32.01,32.01,31.79,31.81,18.16,-0.62%,58171
+2019/1/14,31.62,31.79,31.6,31.6,18.041,-0.66%,44108
+2019/1/15,31.81,31.91,31.64,31.68,18.086,0.25%,49917
+2019/1/16,31.68,31.89,31.68,31.83,18.172,0.47%,51917
+2019/1/17,31.8,32.03,31.67,31.93,18.229,0.31%,51665
+2019/1/18,32.2,32.31,32.04,32.25,18.412,1.00%,53607
+2019/1/22,32.15,32.15,31.8,31.99,18.263,-0.81%,57707
+2019/1/23,32.16,32.16,31.7,31.86,18.189,-0.41%,25957
+2019/1/24,31.93,31.96,31.817,31.85,18.183,-0.03%,72804
+2019/1/25,31.97,32.2,31.96,32.17,18.366,1.00%,42578
+2019/1/28,31.95,31.95,31.73,31.77,18.138,-1.24%,55728
+2019/1/29,32,32.14,31.984,32.02,18.28,0.79%,105774
+2019/1/30,32.18,32.38,32.18,32.3,18.44,0.87%,68322
+2019/1/31,32.44,32.487,32.18,32.19,18.377,-0.34%,80787
+2019/2/1,32.23,32.6,32.23,32.48,18.543,0.90%,38181
+2019/2/4,32.32,32.65,32.23,32.62,18.623,0.43%,75163
+2019/2/5,32.67,32.67,32.52,32.555,18.586,-0.20%,33668
+2019/2/6,32.64,32.642,32.475,32.52,18.566,-0.11%,26105
+2019/2/7,32.56,32.56,32.089,32.17,18.366,-1.08%,36898
+2019/2/8,32.15,32.19,32.045,32.11,18.332,-0.19%,35621
+2019/2/11,32,32.14,32,32.06,18.303,-0.16%,21711
+2019/2/12,32.26,32.413,32.26,32.29,18.434,0.72%,32962
+2019/2/13,32.32,32.56,32.32,32.45,18.526,0.50%,29264
+2019/2/14,32.48,32.58,32.358,32.488,18.547,0.12%,38868
+2019/2/15,32.63,32.865,32.63,32.85,18.754,1.11%,33231
+2019/2/19,32.96,33.01,32.88,32.91,18.788,0.18%,36192
+2019/2/20,32.98,33.27,32.958,33.11,18.903,0.61%,37909
+2019/2/21,33.22,33.22,33.02,33.06,18.874,-0.15%,19383
+2019/2/22,33.35,33.35,33.14,33.2,18.954,0.42%,30575
+2019/2/25,33.21,33.21,32.86,32.95,18.811,-0.75%,27453
+2019/2/26,32.81,32.99,32.8,32.93,18.8,-0.06%,31080
+2019/2/27,33.055,33.13,33.01,33.08,18.885,0.46%,50625
+2019/2/28,32.91,32.99,32.84,32.84,18.748,-0.73%,42488
+2019/3/1,33,33.1,32.65,32.74,18.691,-0.30%,56147
+2019/3/4,32.84,33.03,32.68,32.92,18.794,0.55%,55017
+2019/3/5,32.99,32.99,32.83,32.94,18.806,0.06%,14508
+2019/3/6,32.79,32.833,32.69,32.75,18.697,-0.58%,36890
+2019/3/7,32.68,32.68,32.574,32.58,18.6,-0.52%,18368
+2019/3/8,32.42,32.56,32.206,32.47,18.537,-0.34%,46595
+2019/3/11,32.56,32.74,32.56,32.68,18.657,0.65%,21901
+2019/3/12,32.72,32.895,32.72,32.81,18.731,0.40%,21800
+2019/3/13,33.07,33.155,32.89,33.155,18.928,1.05%,32677
+2019/3/14,33,33.1,32.96,32.97,18.823,-0.56%,14216
+2019/3/15,32.91,33.18,32.9,33.16,18.931,0.58%,29681
+2019/3/18,33.32,33.32,33.2,33.24,18.977,0.24%,19330
+2019/3/19,33.68,34.11,33.3,33.34,19.034,0.30%,36967
+2019/3/20,33.22,33.569,33.22,33.46,19.102,0.36%,29107
+2019/3/21,33.32,33.544,33.32,33.51,19.131,0.15%,46534
+2019/3/22,33.46,33.46,33.011,33.07,18.88,-1.31%,22056
+2019/3/25,32.99,33.23,32.972,33.12,18.908,0.15%,38740
+2019/3/26,33.2,33.39,33.196,33.22,18.965,0.30%,27945
+2019/3/27,33.15,33.22,33.01,33.14,18.92,-0.24%,34504
+2019/3/28,33.09,33.17,33,33.12,18.908,-0.06%,13167
+2019/3/29,33.24,33.31,33.06,33.07,18.88,-0.15%,37941
+2019/4/1,33.46,33.49,33.325,33.38,19.057,0.94%,2189805
+2019/4/2,33.49,33.5,33.31,33.49,19.12,0.33%,1750041
+2019/4/3,33.49,33.58,33.435,33.48,19.114,-0.03%,39939
+2019/4/4,33.54,33.7,33.47,33.63,19.199,0.45%,34088
+2019/4/5,33.59,33.775,33.59,33.74,19.262,0.33%,47863
+2019/4/8,33.91,33.91,33.74,33.83,19.314,0.27%,91854
+2019/4/9,33.8,33.8,33.63,33.68,19.228,-0.44%,18622
+2019/4/10,33.83,33.92,33.7,33.87,19.336,0.56%,41616
+2019/4/11,33.81,33.83,33.61,33.65,19.211,-0.65%,31716
+2019/4/12,33.75,33.866,33.75,33.86,19.331,0.62%,36914
+2019/4/15,33.9,33.9,33.718,33.82,19.308,-0.12%,28067
+2019/4/16,33.71,33.82,33.66,33.77,19.279,-0.15%,348077
+2019/4/17,33.74,33.864,33.7,33.78,19.285,0.03%,49292
+2019/4/18,33.71,33.792,33.66,33.781,19.286,0.00%,16353
+2019/4/22,33.79,33.969,33.79,33.92,19.365,0.41%,24379
+2019/4/23,33.97,33.97,33.84,33.92,19.365,0.00%,58060
+2019/4/24,33.93,33.93,33.65,33.65,19.211,-0.80%,42201
+2019/4/25,33.66,33.66,33.43,33.479,19.113,-0.51%,26529
+2019/4/26,33.41,33.41,33.08,33.151,18.926,-0.98%,33420
+2019/4/29,33.12,33.24,33.12,33.15,18.925,0.00%,29150
+2019/4/30,33.2,33.273,33.1,33.16,18.931,0.03%,23293
+2019/5/1,33.17,33.21,32.97,33.01,18.845,-0.45%,58793
+2019/5/2,32.93,32.93,32.58,32.62,18.623,-1.18%,93809
+2019/5/3,32.74,32.905,32.74,32.78,18.714,0.49%,21199
+2019/5/6,32.57,32.768,32.44,32.71,18.674,-0.21%,156137
+2019/5/7,32.49,32.49,32.258,32.32,18.452,-1.19%,32821
+2019/5/8,32.4,32.492,32.32,32.37,18.48,0.15%,34387
+2019/5/9,32.24,32.242,32,32.185,18.374,-0.57%,43426
+2019/5/10,32.25,32.29,32.07,32.239,18.405,0.17%,15735
+2019/5/13,32.25,32.25,31.774,31.88,18.2,-1.11%,73969
+2019/5/14,32.04,32.408,32.04,32.27,18.423,1.22%,35503
+2019/5/15,32.34,32.54,32.289,32.42,18.509,0.46%,26651
+2019/5/16,32.7,32.748,32.637,32.67,18.651,0.77%,20745
+2019/5/17,32.51,32.664,32.42,32.43,18.514,-0.73%,23420
+2019/5/20,32.47,32.65,32.47,32.5,18.554,0.22%,31845
+2019/5/21,32.51,32.75,32.51,32.65,18.64,0.46%,47227
+2019/5/22,32.45,32.6,32.27,32.31,18.446,-1.04%,1504116
+2019/5/23,32.02,32.02,31.5,31.57,18.023,-2.29%,164419
+2019/5/24,31.78,32.01,31.734,32.01,18.275,1.39%,40996
+2019/5/28,32.16,32.253,32.11,32.14,18.349,0.41%,16550
+2019/5/29,32.16,32.16,31.842,32,18.269,-0.44%,37605
+2019/5/30,31.95,32.1,31.68,31.73,18.115,-0.84%,31207
+2019/5/31,31.28,31.508,31.04,31.06,17.732,-2.11%,26447
+2019/6/3,31.24,31.37,31.07,31.1,17.755,0.13%,952339
+2019/6/4,31.22,31.53,31.2,31.42,17.938,1.03%,107637
+2019/6/5,31.51,31.51,30.94,30.99,17.692,-1.37%,38089
+2019/6/6,30.98,31.47,30.98,31.44,17.949,1.45%,51098
+2019/6/7,31.34,31.63,31.34,31.51,17.989,0.22%,31485
+2019/6/10,31.5,31.754,31.5,31.575,18.026,0.21%,66515
+2019/6/11,31.79,31.89,31.683,31.785,18.146,0.67%,67994
+2019/6/12,31.49,31.628,31.34,31.37,17.909,-1.31%,28495
+2019/6/13,31.72,31.86,31.65,31.67,18.08,0.96%,16961
+2019/6/14,31.83,31.83,31.62,31.62,18.052,-0.16%,14410
+2019/6/17,31.56,31.71,31.56,31.61,18.046,-0.03%,16290
+2019/6/18,31.91,32.18,31.91,32.08,18.315,1.49%,48353
+2019/6/19,31.82,32.015,31.82,31.988,18.262,-0.29%,21936
+2019/6/20,32.33,32.55,32.33,32.51,18.56,1.63%,31544
+2019/6/21,32.5,32.635,32.5,32.62,18.623,0.34%,19234
+2019/6/24,32.73,32.73,32.521,32.59,18.606,-0.09%,23970
+2019/6/25,32.77,32.77,32.62,32.63,18.629,0.12%,17581
+2019/6/26,32.87,33.019,32.848,32.87,18.766,0.74%,18900
+2019/6/27,33.03,33.03,32.83,32.83,18.743,-0.12%,53369
+2019/6/28,33.06,33.06,32.66,32.7,18.669,-0.40%,112349
+2019/7/1,33.14,33.14,32.667,32.83,18.743,0.40%,35120
+2019/7/2,32.84,32.84,32.29,32.34,18.463,-1.49%,56408
+2019/7/3,32.41,32.62,32.41,32.54,18.577,0.62%,23378
+2019/7/5,32.42,32.57,32.42,32.56,18.589,0.06%,49201
+2019/7/8,32.51,32.71,32.43,32.49,18.549,-0.21%,18684
+2019/7/9,32.55,32.562,32.359,32.542,18.578,0.16%,10383
+2019/7/10,32.79,33.069,32.79,33,18.84,1.41%,17200
+2019/7/11,32.99,33.16,32.99,33.06,18.874,0.18%,20797
+2019/7/12,33.19,33.205,33.081,33.2,18.954,0.42%,15790
+2019/7/15,33.34,33.34,33.015,33.05,18.868,-0.45%,12150
+2019/7/16,33.09,33.13,32.57,32.732,18.687,-0.96%,52381
+2019/7/17,32.74,32.74,32.52,32.52,18.566,-0.65%,23930
+2019/7/18,32.41,32.502,32.18,32.36,18.474,-0.49%,20076
+2019/7/19,32.6,32.673,32.44,32.62,18.623,0.80%,44369
+2019/7/22,32.52,32.642,32.48,32.53,18.571,-0.28%,22706
+2019/7/23,32.53,32.77,32.53,32.73,18.686,0.61%,14733
+2019/7/24,32.86,32.926,32.61,32.63,18.629,-0.31%,88190
+2019/7/25,32.53,32.75,32.51,32.538,18.576,-0.28%,26666
+2019/7/26,32.46,32.567,32.44,32.51,18.56,-0.09%,18223
+2019/7/29,32.49,32.63,32.42,32.56,18.589,0.15%,25533
+2019/7/30,32.46,32.75,32.46,32.7,18.669,0.43%,22917
+2019/7/31,32.75,32.78,32.4,32.454,18.528,-0.75%,72383
+2019/8/1,32.38,32.38,31.563,31.65,18.069,-2.48%,54688
+2019/8/2,31.71,31.88,31.54,31.54,18.006,-0.35%,60171
+2019/8/5,31.2,31.4,31.099,31.14,17.778,-1.27%,4323694
+2019/8/6,31.25,31.256,30.96,30.97,17.681,-0.55%,42462
+2019/8/7,30.84,30.91,30.52,30.84,17.607,-0.42%,60999
+2019/8/8,30.85,31.21,30.85,31.19,17.806,1.13%,38954
+2019/8/9,31.2,31.35,31.18,31.22,17.824,0.10%,24092
+2019/8/12,31.07,31.114,30.86,30.86,17.618,-1.15%,28487
+2019/8/13,30.75,31.445,30.72,31.29,17.864,1.39%,28543
+2019/8/14,30.86,30.95,30.67,30.73,17.544,-1.79%,82198
+2019/8/15,30.78,30.78,30.38,30.56,17.447,-0.55%,47990
+2019/8/16,30.57,30.78,30.49,30.56,17.447,0.00%,72702
+2019/8/19,30.79,30.93,30.79,30.89,17.635,1.08%,35933
+2019/8/20,30.79,30.99,30.755,30.86,17.618,-0.10%,45063
+2019/8/21,31.03,31.142,30.98,30.995,17.695,0.44%,30434
+2019/8/22,31.1,31.1,30.85,30.86,17.618,-0.44%,25506
+2019/8/23,30.54,30.7,30.38,30.475,17.398,-1.25%,27773
+2019/8/26,30.75,30.75,30.5,30.511,17.419,0.12%,40501
+2019/8/27,30.52,30.685,30.47,30.61,17.475,0.32%,28152
+2019/8/28,30.68,30.94,30.68,30.89,17.635,0.91%,36021
+2019/8/29,30.87,31.134,30.86,31.05,17.727,0.52%,70618
+2019/8/30,31.02,31.09,30.791,30.84,17.607,-0.68%,25703
+2019/9/3,30.67,30.67,30.444,30.63,17.487,-0.68%,38860
+2019/9/4,30.91,31.311,30.91,31.26,17.846,2.06%,31951
+2019/9/5,31.58,31.66,31.32,31.38,17.915,0.38%,3652959
+2019/9/6,31.12,31.41,31.12,31.28,17.858,-0.32%,63603
+2019/9/9,31.38,31.665,31.38,31.59,18.035,0.99%,47614
+2019/9/10,31.78,31.9,31.725,31.82,18.166,0.73%,21754
+2019/9/11,31.78,31.94,31.55,31.73,18.115,-0.28%,90251
+2019/9/12,31.56,31.74,31.48,31.71,18.103,-0.06%,15475
+2019/9/13,31.7,31.86,31.7,31.835,18.175,0.39%,29647
+2019/9/16,32.55,32.992,32.55,32.77,18.708,2.94%,36027
+2019/9/17,32.64,32.64,32.23,32.27,18.423,-1.53%,30487
+2019/9/18,32.06,32.232,32.052,32.18,18.372,-0.28%,66812
+2019/9/19,32.34,32.39,32.25,32.26,18.417,0.25%,33927
+2019/9/20,32.43,32.43,32.182,32.3,18.44,0.12%,62235
+2019/9/23,32.33,32.35,32.18,32.34,18.463,0.12%,123804
+2019/9/24,32.25,32.25,31.935,31.96,18.246,-1.18%,35014
+2019/9/25,31.75,31.96,31.67,31.933,18.231,-0.08%,26953
+2019/9/26,31.75,31.9,31.66,31.9,18.212,-0.10%,42235
+2019/9/27,31.57,31.894,31.57,31.84,18.178,-0.19%,33380
+2019/9/30,31.71,31.73,31.54,31.54,18.006,-0.94%,136698
+2019/10/1,31.51,31.633,31.3,31.34,17.892,-0.63%,25144
+2019/10/2,31.11,31.203,30.86,30.94,17.664,-1.28%,28743
+2019/10/3,30.69,31.058,30.68,30.96,17.675,0.06%,23761
+2019/10/4,31.1,31.19,31.03,31.18,17.801,0.71%,50384
+2019/10/7,31.16,31.33,31.05,31.05,17.727,-0.42%,42246
+2019/10/8,30.84,31.093,30.84,30.93,17.658,-0.39%,170775
+2019/10/9,31.16,31.25,31.08,31.08,17.744,0.48%,28591
+2019/10/10,31.19,31.33,31.19,31.29,17.864,0.68%,125690
+2019/10/11,31.46,31.85,31.45,31.74,18.12,1.44%,48793
+2019/10/14,31.54,31.631,31.45,31.54,18.006,-0.63%,43318
+2019/10/15,31.505,31.66,31.505,31.56,18.018,0.06%,30750
+2019/10/16,31.38,31.649,31.38,31.52,17.995,-0.13%,34730
+2019/10/17,31.69,31.69,31.48,31.65,18.069,0.41%,14750
+2019/10/18,31.62,31.722,31.55,31.56,18.018,-0.28%,55305
+2019/10/21,31.43,31.67,31.43,31.57,18.023,0.03%,39948
+2019/10/22,31.83,31.83,31.67,31.69,18.092,0.38%,28773
+2019/10/23,31.58,32.046,31.58,32.01,18.275,1.01%,24725
+2019/10/24,32.05,32.18,32.04,32.05,18.297,0.12%,33255
+2019/10/25,31.97,32.289,31.97,32.24,18.406,0.59%,42877
+2019/10/28,32.27,32.37,32.17,32.19,18.377,-0.16%,22365
+2019/10/29,31.94,32.29,31.94,32.23,18.4,0.12%,26092
+2019/10/30,32.27,32.27,31.909,31.98,18.257,-0.78%,19194
+2019/10/31,31.83,31.834,31.636,31.78,18.143,-0.63%,25480
+2019/11/1,31.89,32.41,31.89,32.39,18.492,1.92%,20663
+2019/11/4,32.63,32.709,32.57,32.6,18.611,0.65%,44246
+2019/11/5,32.65,32.8,32.65,32.74,18.691,0.43%,22970
+2019/11/6,32.63,32.8,32.41,32.41,18.503,-1.01%,25201
+2019/11/7,32.54,32.66,32.48,32.59,18.606,0.56%,47822
+2019/11/8,32.43,32.599,32.22,32.55,18.583,-0.12%,39659
+2019/11/11,32.42,32.48,32.34,32.425,18.512,-0.38%,81668
+2019/11/12,32.4,32.54,32.4,32.41,18.503,-0.05%,19002
+2019/11/13,32.26,32.42,32.26,32.39,18.492,-0.06%,69370
+2019/11/14,32.39,32.44,32.25,32.27,18.423,-0.37%,32694
+2019/11/15,32.39,32.482,32.302,32.38,18.486,0.34%,78921
+2019/11/18,32.2,32.31,32.08,32.107,18.33,-0.84%,38936
+2019/11/19,31.99,32.07,31.88,31.895,18.209,-0.66%,75395
+2019/11/20,31.85,32.15,31.85,32.042,18.293,0.46%,27032
+2019/11/21,32.19,32.25,32.13,32.232,18.401,0.59%,38708
+2019/11/22,32.25,32.34,32.15,32.22,18.394,-0.04%,37598
+2019/11/25,32.14,32.33,32.14,32.32,18.452,0.31%,21448
+2019/11/26,32.395,32.44,32.32,32.425,18.512,0.32%,40567
+2019/11/27,32.48,32.48,32.23,32.38,18.486,-0.14%,201332
+2019/11/29,32.15,32.15,31.91,31.937,18.233,-1.37%,14246
+2019/12/2,32,32.07,31.9,31.922,18.224,-0.05%,52831
+2019/12/3,31.9,31.9,31.721,31.81,18.16,-0.35%,49691
+2019/12/4,32.05,32.24,32.05,32.17,18.366,1.13%,6223718
+2019/12/5,32.18,32.3,32.16,32.18,18.372,0.03%,87968
+2019/12/6,32.29,32.52,32.29,32.45,18.526,0.84%,71442
+2019/12/9,32.46,32.55,32.4,32.48,18.543,0.09%,43310
+2019/12/10,32.45,32.61,32.45,32.57,18.594,0.28%,45686
+2019/12/11,32.61,32.61,32.422,32.58,18.6,0.03%,46194
+2019/12/12,32.56,32.92,32.56,32.896,18.78,0.97%,51080
+2019/12/13,32.9,33.235,32.88,32.96,18.817,0.19%,139783
+2019/12/16,32.32,32.45,32.32,32.35,18.958,-1.85%,51002
+2019/12/17,32.33,32.53,32.33,32.49,19.04,0.43%,61889
+2019/12/18,32.38,32.61,32.38,32.59,19.099,0.31%,84353
+2019/12/19,32.59,32.606,32.52,32.57,19.087,-0.06%,51393
+2019/12/20,32.75,32.75,32.52,32.52,19.058,-0.15%,77638
+2019/12/23,32.45,32.73,32.45,32.73,19.181,0.65%,32019
+2019/12/24,32.64,32.83,32.64,32.751,19.193,0.06%,33007
+2019/12/26,32.78,33.03,32.78,32.99,19.333,0.73%,32574
+2019/12/27,32.83,33.06,32.83,32.98,19.327,-0.03%,32698
+2019/12/30,33.08,33.2,32.895,32.92,19.292,-0.18%,36950
+2019/12/31,32.76,32.97,32.76,32.908,19.285,-0.04%,146491
+2020/1/2,32.86,33.08,32.86,33.08,19.386,0.52%,2149535
+2020/1/3,33.34,33.34,33.044,33.16,19.433,0.24%,94801
+2020/1/6,33.31,33.31,33.165,33.174,19.441,0.04%,145764
+2020/1/7,33.14,33.141,33.01,33.09,19.392,-0.25%,113059
+2020/1/8,33.1,33.117,32.57,32.77,19.204,-0.97%,4839739
+2020/1/9,32.74,32.74,32.51,32.668,19.145,-0.31%,159945
+2020/1/10,32.64,32.7,32.581,32.672,19.147,0.01%,82978
+2020/1/13,32.62,32.62,32.46,32.547,19.074,-0.38%,213872
+2020/1/14,32.56,32.72,32.56,32.64,19.128,0.29%,59271
+2020/1/15,32.65,32.65,32.482,32.535,19.067,-0.32%,71317
+2020/1/16,32.68,32.685,32.534,32.6,19.105,0.20%,192141
+2020/1/17,32.73,32.73,32.55,32.654,19.136,0.17%,69850
+2020/1/21,32.61,32.61,32.49,32.51,19.052,-0.44%,46131
+2020/1/22,32.44,32.44,32.16,32.197,18.869,-0.96%,35352
+2020/1/23,32.23,32.23,31.74,31.975,18.739,-0.69%,38808
+2020/1/24,31.83,31.83,31.42,31.51,18.466,-1.45%,94036
+2020/1/27,30.88,31,30.8,30.855,18.082,-2.08%,461590
+2020/1/28,30.86,31.098,30.86,31.02,18.179,0.53%,49184
+2020/1/29,31.02,31.02,30.81,30.87,18.091,-0.48%,51303
+2020/1/30,30.64,30.64,30.375,30.61,17.939,-0.84%,1779198
+2020/1/31,30.27,30.48,30.04,30.1,17.64,-1.67%,170523
+2020/2/3,30.01,30.084,29.615,29.63,17.364,-1.56%,111258
+2020/2/4,29.96,30.06,29.63,29.65,17.376,0.07%,53959
+2020/2/5,30.14,30.31,30.021,30.17,17.681,1.75%,196373
+2020/2/6,30.08,30.31,29.951,30.2,17.698,0.10%,139696
+2020/2/7,30.08,30.19,29.97,30.05,17.61,-0.50%,43515
+2020/2/10,29.83,29.902,29.7,29.715,17.414,-1.11%,31323
+2020/2/11,30.07,30.07,29.82,29.99,17.575,0.93%,53031
+2020/2/12,30.39,30.39,30.25,30.31,17.763,1.07%,31623
+2020/2/13,30.34,30.45,30.33,30.41,17.821,0.33%,52421
+2020/2/14,30.54,30.56,30.38,30.5,17.874,0.30%,35675
+2020/2/18,30.19,30.65,30.19,30.63,17.95,0.43%,35713
+2020/2/19,30.85,30.95,30.675,30.9,18.109,0.88%,42825
+2020/2/20,30.9,31.03,30.785,30.786,18.042,-0.37%,29661
+2020/2/21,30.54,30.66,30.449,30.64,17.956,-0.47%,32327
+2020/2/24,29.82,30.032,29.69,29.91,17.528,-2.38%,77488
+2020/2/25,29.89,29.96,29.33,29.34,17.194,-1.91%,162717
+2020/2/26,29.26,29.479,28.941,29,16.995,-1.16%,78678
+2020/2/27,28.57,28.685,28.218,28.51,16.708,-1.69%,94958
+2020/2/28,27.77,28.017,27.572,27.93,16.368,-2.03%,209828
+2020/3/2,28.23,28.75,28.16,28.69,16.813,2.72%,107441
+2020/3/3,28.94,29.017,28.51,28.67,16.802,-0.07%,3516628
+2020/3/4,29.07,29.07,28.649,28.7,16.819,0.10%,107922
+2020/3/5,28.62,28.695,28.23,28.3,16.585,-1.39%,79166
+2020/3/6,27.63,27.744,27.04,27.12,15.893,-4.17%,53965
+2020/3/9,24.88,25.285,24.43,24.48,14.346,-9.73%,165295
+2020/3/10,25.34,25.55,25.05,25.55,14.973,4.37%,98575
+2020/3/11,25.41,25.41,24.93,24.96,14.627,-2.31%,81436
+2020/3/12,24.19,24.66,24,24.1,14.123,-3.45%,69415
+2020/3/13,24.46,24.56,23.958,24.205,14.185,0.44%,124508
+2020/3/16,23.9,23.9,22.68,22.765,13.341,-5.95%,77570
+2020/3/17,22.63,22.98,22.5,22.584,13.235,-0.80%,75808
+2020/3/18,21.89,22.27,21.3,21.55,12.629,-4.58%,74799
+2020/3/19,21.63,22.22,21.568,22.135,12.972,2.71%,69910
+2020/3/20,22.48,22.48,21.8,21.83,12.793,-1.38%,48461
+2020/3/23,21.71,22.05,21.682,21.86,12.811,0.14%,96490
+2020/3/24,23.62,23.62,22.25,22.415,13.136,2.54%,87426
+2020/3/25,22.87,23.84,22.568,23.84,13.971,6.36%,153039
+2020/3/26,22.65,23.07,22.497,22.61,13.25,-5.16%,113762
+2020/3/27,22.46,23.41,22.455,23.41,13.719,3.54%,188584
+2020/3/30,22.29,22.5,21.75,22.28,13.057,-4.83%,369157
+2020/3/31,22.17,22.81,22.01,22.45,13.157,0.76%,209652
+2020/4/1,22.03,22.22,21.675,21.72,12.729,-3.25%,77441
+2020/4/2,21.96,23.26,21.81,22.42,13.139,3.22%,268293
+2020/4/3,22.39,22.73,22.23,22.61,13.25,0.85%,84857
+2020/4/6,22.676,22.9,22.63,22.74,13.326,0.57%,50715
+2020/4/7,22.68,23.23,22.68,22.91,13.426,0.75%,28422
+2020/4/8,23.12,23.12,22.81,22.87,13.403,-0.17%,46674
+2020/4/9,23.25,23.496,22.74,22.85,13.391,-0.09%,153384
+2020/4/13,22.97,23.21,22.93,23.21,13.602,1.58%,80913
+2020/4/14,23.39,23.39,22.97,23.31,13.661,0.43%,31996
+2020/4/15,23.02,23.02,22.55,22.77,13.344,-2.32%,65619
+2020/4/16,22.98,22.98,22.51,22.8,13.362,0.13%,96478
+2020/4/17,22.94,22.94,22.63,22.85,13.391,0.22%,81962
+2020/4/20,22.5,22.84,22.5,22.77,13.344,-0.35%,61814
+2020/4/21,22.34,22.34,21.25,21.8,12.776,-4.26%,142152
+2020/4/22,21.95,22.46,21.79,22.074,12.936,1.26%,51297
+2020/4/23,22.02,22.22,21.912,22.133,12.971,0.27%,60140
+2020/4/24,22.15,22.15,21.68,21.77,12.758,-1.64%,39795
+2020/4/27,21.61,21.81,21.504,21.71,12.723,-0.28%,61089
+2020/4/28,21.71,21.858,21.63,21.765,12.755,0.25%,29114
+2020/4/29,22,22,21.64,21.76,12.752,-0.02%,33021
+2020/4/30,21.79,22.25,21.76,22.05,12.922,1.33%,35232
+2020/5/1,21.78,22.02,21.76,21.92,12.846,-0.59%,44549
+2020/5/4,21.85,22.04,21.65,21.94,12.858,0.09%,39212
+2020/5/5,22.09,22.31,21.96,22.25,13.039,1.41%,2508001
+2020/5/6,22.19,22.19,21.79,21.91,12.84,-1.53%,67070
+2020/5/7,22.2,22.332,22.02,22.065,12.931,0.71%,70985
+2020/5/8,22.27,22.54,22.27,22.51,13.192,2.02%,65056
+2020/5/11,22.23,22.51,22.153,22.16,12.987,-1.55%,22252
+2020/5/12,22.28,22.28,22.02,22.2,13.01,0.18%,36826
+2020/5/13,22.2,22.253,22,22.01,12.899,-0.86%,35218
+2020/5/14,21.99,22.25,21.95,22.24,13.033,1.04%,87862
+2020/5/15,22.36,22.41,22.15,22.38,13.116,0.63%,59808
+2020/5/18,22.51,22.94,22.51,22.92,13.432,2.41%,78486
+2020/5/19,22.98,22.98,22.61,22.82,13.373,-0.44%,50600
+2020/5/20,23.03,23.09,22.88,22.97,13.461,0.66%,99139
+2020/5/21,22.93,23.08,22.8,22.86,13.397,-0.48%,36465
+2020/5/22,22.76,22.85,22.57,22.71,13.309,-0.66%,29696
+2020/5/26,23.07,23.249,22.88,23.2,13.596,2.16%,43601
+2020/5/27,23.15,23.15,22.863,23,13.479,-0.86%,47883
+2020/5/28,22.94,23.298,22.94,23.109,13.543,0.47%,84894
+2020/5/29,22.9,23.42,22.9,23.42,13.725,1.35%,28358
+2020/6/1,23.25,23.49,23.18,23.43,13.731,0.04%,59559
+2020/6/2,23.462,23.63,23.43,23.59,13.825,0.68%,25685
+2020/6/3,23.61,23.65,23.5,23.5,13.772,-0.38%,28285
+2020/6/4,23.51,23.89,23.51,23.88,13.995,1.62%,34405
+2020/6/5,24.16,24.16,23.95,23.95,14.036,0.29%,54051
+2020/6/8,24.05,24.05,23.791,23.83,13.965,-0.50%,32869
+2020/6/9,23.76,24.09,23.76,23.98,14.053,0.63%,22958
+2020/6/10,24.14,24.21,23.915,24.046,14.092,0.28%,39631
+2020/6/11,23.6,23.6,23.22,23.28,13.643,-3.19%,27181
+2020/6/12,23.39,23.626,23.3,23.405,13.716,0.54%,41241
+2020/6/15,23.28,23.63,23.19,23.605,13.833,0.85%,25719
+2020/6/16,23.81,23.94,23.63,23.81,13.954,0.87%,14573
+2020/6/17,23.79,23.79,23.52,23.555,13.804,-1.07%,30456
+2020/6/18,23.51,23.659,23.51,23.52,13.784,-0.15%,31822
+2020/6/19,23.745,23.8,23.47,23.628,13.847,0.46%,13888
+2020/6/22,23.77,23.94,23.61,23.86,13.983,0.98%,27201
+2020/6/23,23.96,24.02,23.74,23.834,13.968,-0.11%,23443
+2020/6/24,23.65,23.87,23.29,23.449,13.742,-1.62%,31396
+2020/6/25,23.39,23.58,23.39,23.47,13.754,0.09%,16100
+2020/6/26,23.58,23.58,23.3,23.38,13.702,-0.38%,29597
+2020/6/29,23.38,23.8,23.38,23.715,13.898,1.43%,56196
+2020/6/30,23.65,23.835,23.65,23.749,13.918,0.14%,57002
+2020/7/1,23.77,23.87,23.612,23.87,13.989,0.51%,56488
+2020/7/2,24,24.028,23.83,23.97,14.047,0.42%,16597
+2020/7/6,24.14,24.245,24.105,24.147,14.151,0.74%,45440
+2020/7/7,23.99,24.33,23.99,24.25,14.211,0.43%,16624
+2020/7/8,24.41,24.46,24.36,24.41,14.305,0.66%,17117
+2020/7/9,24.36,24.52,24.27,24.43,14.317,0.08%,26143
+2020/7/10,24.49,24.59,24.46,24.47,14.34,0.16%,10349
+2020/7/13,24.49,24.569,24.25,24.265,14.22,-0.84%,34102
+2020/7/14,24.19,24.47,24.19,24.36,14.276,0.39%,11133
+2020/7/15,24.52,24.6,24.35,24.51,14.364,0.62%,35601
+2020/7/16,24.444,24.6,24.42,24.43,14.317,-0.33%,17662
+2020/7/17,24.556,24.556,24.415,24.46,14.334,0.12%,14601
+2020/7/20,24.49,24.55,24.36,24.505,14.361,0.18%,81368
+2020/7/21,24.6,24.87,24.6,24.74,14.499,0.96%,29121
+2020/7/22,24.7,24.86,24.645,24.79,14.528,0.20%,52960
+2020/7/23,24.8,24.93,24.64,24.8,14.534,0.04%,98192
+2020/7/24,24.79,24.89,24.62,24.77,14.516,-0.12%,49555
+2020/7/27,24.94,25.01,24.79,25,14.651,0.93%,225925
+2020/7/28,24.96,25,24.89,24.98,14.639,-0.08%,39646
+2020/7/29,24.93,25.09,24.93,25.06,14.686,0.32%,40275
+2020/7/30,24.93,24.93,24.5,24.85,14.563,-0.84%,27177
+2020/7/31,24.85,24.96,24.763,24.95,14.622,0.40%,154712
+2020/8/3,25.11,25.22,25.025,25.2,14.768,1.00%,55214
+2020/8/4,25.15,25.39,25.135,25.29,14.821,0.36%,23546
+2020/8/5,25.618,25.71,25.41,25.49,14.938,0.79%,51696
+2020/8/6,25.59,25.59,25.42,25.5,14.944,0.04%,27616
+2020/8/7,25.38,25.38,25.12,25.221,14.78,-1.09%,81335
+2020/8/10,25.35,25.429,25.28,25.335,14.847,0.45%,20289
+2020/8/11,25.33,25.43,25.12,25.12,14.721,-0.85%,65869
+2020/8/12,25.27,25.41,25.27,25.37,14.868,1.00%,28118
+2020/8/13,25.4,25.45,25.37,25.403,14.887,0.13%,45663
+2020/8/14,25.33,25.49,25.32,25.43,14.903,0.11%,27935
+2020/8/17,25.56,25.72,25.56,25.661,15.038,0.91%,51370
+2020/8/18,25.58,25.8,25.58,25.725,15.076,0.25%,23293
+2020/8/19,25.65,25.82,25.65,25.725,15.076,0.00%,23864
+2020/8/20,25.57,25.76,25.45,25.725,15.076,0.00%,19475
+2020/8/21,25.46,25.55,25.31,25.52,14.956,-0.80%,27364
+2020/8/24,25.6,25.74,25.6,25.69,15.055,0.67%,43935
+2020/8/25,25.77,25.959,25.77,25.91,15.184,0.86%,17154
+2020/8/26,25.99,26,25.84,25.9,15.178,-0.04%,36617
+2020/8/27,25.96,25.96,25.64,25.8,15.12,-0.39%,44966
+2020/8/28,25.76,25.98,25.76,25.965,15.216,0.64%,34224
+2020/8/31,25.9,25.99,25.86,25.94,15.202,-0.10%,117741
+2020/9/1,26,26.07,25.93,25.945,15.205,0.02%,196171
+2020/9/2,25.91,25.93,25.61,25.81,15.126,-0.52%,41834
+2020/9/3,25.37,25.71,25.37,25.71,15.067,-0.39%,35692
+2020/9/4,25.66,25.66,25.407,25.526,14.959,-0.72%,18050
+2020/9/8,24.91,25.026,24.75,24.96,14.627,-2.22%,22671
+2020/9/9,24.957,25.18,24.957,25.11,14.716,0.60%,9527
+2020/9/10,25.21,25.21,24.95,25,14.651,-0.44%,17917
+2020/9/11,25.08,25.14,25.06,25.14,14.733,0.56%,9985
+2020/9/14,25.09,25.21,25.081,25.18,14.756,0.16%,25562
+2020/9/15,25.15,25.285,25.11,25.24,14.792,0.24%,19143
+2020/9/16,25.2,25.56,25.2,25.43,14.903,0.75%,40047
+2020/9/17,25.26,25.6,25.2,25.552,14.975,0.48%,21804
+2020/9/18,25.53,25.65,25.53,25.61,15.008,0.23%,28199
+2020/9/21,25.39,25.39,24.98,25.121,14.722,-1.91%,38320
+2020/9/22,25.13,25.17,24.93,25.03,14.669,-0.36%,19703
+2020/9/23,25.01,25.08,24.84,24.85,14.563,-0.72%,47532
+2020/9/24,24.82,25.01,24.79,24.956,14.625,0.43%,27211
+2020/9/25,24.88,24.975,24.86,24.89,14.586,-0.26%,27205
+2020/9/28,24.98,25.06,24.88,24.99,14.645,0.40%,17943
+2020/9/29,24.85,24.9,24.63,24.68,14.464,-1.24%,14826
+2020/9/30,24.75,25,24.75,24.965,14.63,1.15%,30157
+2020/10/1,24.88,24.88,24.5,24.737,14.497,-0.91%,20747
+2020/10/2,24.49,24.625,24.41,24.5,14.358,-0.96%,31137
+2020/10/5,24.88,24.986,24.76,24.95,14.622,1.84%,52766
+2020/10/6,25.13,25.36,25,25.025,14.666,0.30%,33797
+2020/10/7,25.15,25.18,24.99,25.08,14.698,0.22%,25286
+2020/10/8,25.15,25.315,25.14,25.16,14.745,0.32%,24849
+2020/10/9,25.24,25.36,25.15,25.202,14.769,0.17%,24241
+2020/10/12,25.11,25.131,24.961,25.01,14.657,-0.76%,19782
+2020/10/13,25.05,25.05,24.98,24.99,14.645,-0.08%,20287
+2020/10/14,24.98,25.23,24.98,25.23,14.786,0.96%,40159
+2020/10/15,24.99,25.34,24.95,25.34,14.85,0.44%,38076
+2020/10/16,25.09,25.229,25.09,25.17,14.751,-0.67%,5302
+2020/10/19,25.19,25.34,25.11,25.12,14.721,-0.20%,25963
+2020/10/20,25.13,25.35,25.13,25.31,14.833,0.76%,22158
+2020/10/21,25.3,25.35,25.09,25.19,14.762,-0.47%,19242
+2020/10/22,25.13,25.27,25.071,25.125,14.724,-0.26%,18530
+2020/10/23,25.03,25.105,24.93,24.93,14.61,-0.78%,18128
+2020/10/26,24.91,24.91,24.65,24.68,14.463,-1.00%,27009
+2020/10/27,24.78,24.93,24.78,24.85,14.563,0.69%,23600
+2020/10/28,24.36,24.468,24.32,24.38,14.288,-1.89%,44011
+2020/10/29,24.3,24.3,23.85,24.12,14.135,-1.07%,15351
+2020/10/30,24.01,24.28,24.01,24.18,14.17,0.25%,95272
+2020/11/2,24.32,24.67,24.3,24.63,14.434,1.86%,40055
+2020/11/3,24.87,24.87,24.64,24.68,14.463,0.20%,74501
+2020/11/4,24.657,25.03,24.657,24.93,14.61,1.01%,17978
+2020/11/5,24.95,25.12,24.93,25.02,14.663,0.36%,29014
+2020/11/6,25,25,24.71,24.81,14.54,-0.84%,13930
+2020/11/9,25.26,25.446,25.14,25.14,14.733,1.33%,111617
+2020/11/10,25.21,25.46,25.21,25.427,14.901,1.14%,22694
+2020/11/11,25.62,25.63,25.44,25.47,14.926,0.17%,22967
+2020/11/12,25.52,25.629,25.3,25.32,14.838,-0.59%,31034
+2020/11/13,25.26,25.36,25.17,25.17,14.751,-0.59%,12034
+2020/11/16,25.37,25.49,25.3,25.35,14.856,0.72%,14509
+2020/11/17,25.45,25.47,25.312,25.41,14.891,0.24%,13424
+2020/11/18,25.43,25.6,25.43,25.43,14.903,0.08%,13657
+2020/11/19,25.4,25.4,25.3,25.33,14.844,-0.39%,21280
+2020/11/20,25.4,25.49,25.4,25.45,14.915,0.47%,114448
+2020/11/23,25.59,25.68,25.49,25.53,14.962,0.31%,24059
+2020/11/24,25.8,25.87,25.7,25.794,15.116,1.03%,59094
+2020/11/25,25.92,26.05,25.856,25.92,15.19,0.49%,22529
+2020/11/27,25.97,26.06,25.97,26.06,15.272,0.54%,10104
+2020/11/30,26.03,26.03,25.81,25.88,15.167,-0.69%,37016
+2020/12/1,25.98,25.98,25.631,25.74,15.085,-0.54%,71921
+2020/12/2,25.63,25.869,25.63,25.704,15.063,-0.14%,23675
+2020/12/3,25.6,25.6,25.43,25.47,14.926,-0.91%,31947
+2020/12/4,25.59,25.77,25.59,25.66,15.038,0.75%,26469
+2020/12/7,25.33,25.819,25.33,25.67,15.044,0.04%,54080
+2020/12/8,25.78,25.78,25.612,25.74,15.085,0.27%,69479
+2020/12/9,25.72,25.88,25.67,25.77,15.102,0.12%,21675
+2020/12/10,25.88,26.32,25.88,26.1,15.296,1.28%,43929
+2020/12/11,25.79,26.062,25.79,26.06,15.272,-0.15%,63959
+2020/12/14,25.69,26.054,25.69,26.04,15.317,-0.08%,28877
+2020/12/15,25.96,26.31,25.96,26.17,15.393,0.50%,51250
+2020/12/16,26.28,26.36,26.16,26.31,15.476,0.53%,69226
+2020/12/17,26.51,26.64,26.49,26.64,15.67,1.25%,31475
+2020/12/18,26.68,26.81,26.645,26.74,15.728,0.38%,47260
+2020/12/21,26.2,26.48,26.17,26.43,15.546,-1.16%,151327
+2020/12/22,26.256,26.288,26.131,26.16,15.387,-1.02%,225352
+2020/12/23,26.28,26.604,26.28,26.45,15.558,1.11%,22565
+2020/12/24,26.41,26.55,26.41,26.52,15.599,0.26%,21416
+2020/12/28,26.46,26.52,26.34,26.372,15.512,-0.56%,24476
+2020/12/29,26.57,26.57,26.446,26.5,15.587,0.49%,25055
+2020/12/30,26.41,26.73,26.41,26.58,15.634,0.30%,73951
+2020/12/31,26.58,26.71,26.514,26.67,15.687,0.34%,22851
+2021/1/4,27.13,27.14,26.545,26.64,15.67,-0.11%,259399
+2021/1/5,26.98,27.37,26.98,27.3,16.058,2.48%,46738
+2021/1/6,27.3,27.4,27.11,27.25,16.029,-0.18%,87523
+2021/1/7,27.38,27.44,27.344,27.4,16.117,0.55%,43722
+2021/1/8,27.45,27.62,27.35,27.588,16.228,0.69%,31207
+2021/1/11,27.35,27.47,27.233,27.438,16.139,-0.54%,31444
+2021/1/12,27.75,27.945,27.65,27.94,16.434,1.83%,152118
+2021/1/13,27.92,27.97,27.82,27.89,16.405,-0.18%,107278
+2021/1/14,27.91,28.13,27.895,28.13,16.546,0.86%,56998
+2021/1/15,27.91,27.97,27.67,27.75,16.323,-1.35%,71112
+2021/1/19,28.01,28.03,27.82,27.865,16.39,0.41%,170719
+2021/1/20,27.94,27.96,27.815,27.83,16.37,-0.13%,94299
+2021/1/21,27.94,27.97,27.819,27.89,16.405,0.22%,84115
+2021/1/22,27.49,27.671,27.42,27.54,16.199,-1.25%,33465
+2021/1/25,27.47,27.74,27.46,27.7,16.293,0.58%,39663
+2021/1/26,27.81,27.86,27.745,27.785,16.343,0.31%,96744
+2021/1/27,27.67,27.822,27.507,27.635,16.255,-0.54%,22124
+2021/1/28,27.9,27.9,27.515,27.515,16.184,-0.43%,31721
+2021/1/29,27.8,27.8,27.47,27.54,16.199,0.09%,31697
+2021/2/1,27.84,27.91,27.59,27.9,16.411,1.31%,119941
+2021/2/2,28.12,28.149,28.015,28.12,16.54,0.79%,47567
+2021/2/3,28.11,28.377,28.11,28.335,16.666,0.76%,52719
+2021/2/4,28.49,28.49,28.225,28.41,16.711,0.26%,71419
+2021/2/5,28.44,28.72,28.44,28.7,16.881,1.02%,73935
+2021/2/8,28.88,29.09,28.85,29.09,17.111,1.36%,120335
+2021/2/9,29.08,29.28,28.97,29.13,17.134,0.14%,246979
+2021/2/10,29.23,29.23,29.075,29.16,17.152,0.10%,152300
+2021/2/11,29.23,29.265,29.07,29.07,17.099,-0.31%,112406
+2021/2/12,29.07,29.529,29.07,29.42,17.305,1.20%,56382
+2021/2/16,29.64,29.85,29.61,29.81,17.534,1.33%,96861
+2021/2/17,29.67,29.92,29.62,29.87,17.57,0.20%,127257
+2021/2/18,29.95,30,29.735,29.82,17.54,-0.17%,126634
+2021/2/19,29.95,30.07,29.685,29.73,17.487,-0.30%,111579
+2021/2/22,30,30.49,30,30.43,17.899,2.35%,177760
+2021/2/23,30.46,30.71,30.19,30.71,18.064,0.92%,296110
+2021/2/24,30.73,31.16,30.67,31.15,18.323,1.43%,272963
+2021/2/25,31.03,31.08,30.83,30.94,18.199,-0.67%,150841
+2021/2/26,30.77,30.77,30.213,30.3,17.823,-2.07%,157438
+2021/3/1,30.39,30.4,29.89,29.96,17.623,-1.12%,7665850
+2021/3/2,30.09,30.31,29.98,29.98,17.634,0.07%,1294981
+2021/3/3,30.16,30.36,30.09,30.21,17.77,0.77%,180774
+2021/3/4,30.37,30.92,30.22,30.69,18.052,1.59%,244759
+2021/3/5,31.12,31.35,31.03,31.33,18.428,2.09%,130518
+2021/3/8,31.17,31.2,30.98,31.01,18.24,-1.02%,158896
+2021/3/9,31.05,31.11,30.89,30.89,18.17,-0.39%,109917
+2021/3/10,30.95,31.13,30.745,31.05,18.264,0.52%,58733
+2021/3/11,31.24,31.59,31.145,31.59,18.581,1.74%,203615
+2021/3/12,31.33,31.54,31.316,31.4,18.47,-0.60%,120434
+2021/3/15,31.27,31.41,31.14,31.41,18.475,0.03%,173412
+2021/3/16,31.15,31.31,31,31.23,18.37,-0.57%,82617
+2021/3/17,31.15,31.25,30.98,31.08,18.281,-0.48%,162414
+2021/3/18,30.8,30.85,29.55,29.77,17.511,-4.21%,81258
+2021/3/19,29.83,30.39,29.68,30.34,17.846,1.91%,81358
+2021/3/22,30.37,30.435,30.24,30.28,17.811,-0.20%,83021
+2021/3/23,29.64,30.03,29.34,30.03,17.664,-0.83%,515501
+2021/3/24,29.89,30.265,29.83,30.14,17.728,0.37%,221321
+2021/3/25,29.74,29.8,29.3,29.52,17.364,-2.06%,63350
+2021/3/26,30.08,30.34,30.08,30.23,17.781,2.41%,110595
+2021/3/29,30.07,30.37,29.92,30.34,17.846,0.36%,386906
+2021/3/30,29.94,30.07,29.81,29.88,17.576,-1.52%,134324
+2021/3/31,29.79,30.5,29.79,29.92,17.599,0.13%,245199
+2021/4/1,30.33,30.45,29.84,30.37,17.864,1.50%,234632
+2021/4/5,30.27,30.49,29.74,29.75,17.499,-2.04%,1174944
+2021/4/6,30.11,30.52,30.06,30.06,17.681,1.04%,195922
+2021/4/7,30.06,30.23,29.825,30.2,17.764,0.47%,82147
+2021/4/8,30.2,30.38,30.125,30.2,17.764,0.00%,88470
+2021/4/9,30.25,30.33,30.2,30.25,17.793,0.17%,94553
+2021/4/12,30.42,30.42,30.164,30.23,17.781,-0.07%,92525
+2021/4/13,30.44,30.5,30.385,30.48,17.928,0.83%,97860
+2021/4/14,30.81,31.32,30.81,31.14,18.317,2.17%,381825
+2021/4/15,31.19,31.385,31.19,31.37,18.452,0.74%,72725
+2021/4/16,31.4,31.41,31.27,31.3,18.411,-0.22%,61780
+2021/4/19,31.27,31.485,31.27,31.4,18.47,0.32%,149059
+2021/4/20,31.53,31.6,31.07,31.3,18.411,-0.32%,112002
+2021/4/21,31.06,31.379,31.06,31.12,18.305,-0.58%,372777
+2021/4/22,31.37,31.43,31.163,31.35,18.44,0.74%,122934
+2021/4/23,31.39,31.66,31.39,31.64,18.611,0.93%,79240
+2021/4/26,31.58,31.89,31.531,31.84,18.728,0.63%,117621
+2021/4/27,32.02,32.12,31.88,32.07,18.864,0.72%,115070
+2021/4/28,32.01,32.39,32.01,32.14,18.905,0.22%,112027
+2021/4/29,32.4,32.43,32.23,32.38,19.046,0.75%,63846
+2021/4/30,31.99,32.19,31.95,32.13,18.899,-0.77%,115948
+2021/5/3,32.43,32.56,32.365,32.54,19.14,1.28%,283372
+2021/5/4,32.8,32.92,32.67,32.92,19.364,1.17%,202282
+2021/5/5,33.08,33.155,32.965,33.03,19.428,0.33%,185691
+2021/5/6,33.16,33.33,33.002,33.19,19.522,0.48%,669427
+2021/5/7,33.23,33.47,33.12,33.43,19.664,0.72%,135907
+2021/5/10,33.62,33.62,33.105,33.2,19.528,-0.69%,123113
+2021/5/11,33.16,33.58,33.16,33.57,19.746,1.11%,112799
+2021/5/12,33.56,33.79,33.451,33.48,19.693,-0.27%,209326
+2021/5/13,32.9,33.039,32.443,32.61,19.181,-2.60%,158436
+2021/5/14,32.98,33,32.75,32.79,19.287,0.55%,178486
+2021/5/17,32.94,33.178,32.94,33.15,19.499,1.10%,184925
+2021/5/18,33.2,33.27,32.75,33.07,19.452,-0.24%,63430
+2021/5/19,32.45,32.45,31.96,32.37,19.04,-2.12%,99100
+2021/5/20,32.24,32.37,31.98,32,18.823,-1.14%,114408
+2021/5/21,32.23,32.39,32.22,32.38,19.046,1.19%,50213
+2021/5/24,32.46,32.8,32.37,32.64,19.199,0.80%,76247
+2021/5/25,32.64,32.77,32.57,32.57,19.158,-0.21%,82957
+2021/5/26,32.63,32.84,32.46,32.79,19.287,0.68%,30132856
+2021/5/27,32.89,33.27,32.85,33.225,19.543,1.33%,8104364
+2021/5/28,33.25,33.32,33.05,33.19,19.522,-0.11%,2150899
+2021/6/1,33.75,33.985,33.52,33.67,19.805,1.45%,1632526
+2021/6/2,33.82,33.87,33.66,33.87,19.922,0.59%,987353
+2021/6/3,33.86,33.86,33.44,33.58,19.752,-0.86%,689233
+2021/6/4,33.95,34.06,33.805,33.96,19.975,1.13%,1121187
+2021/6/7,34.1,34.12,33.92,34.02,20.011,0.18%,467151
+2021/6/8,33.98,34.3,33.905,34.28,20.164,0.76%,692455
+2021/6/9,34.24,34.33,34.04,34.16,20.093,-0.35%,566590
+2021/6/10,34.32,34.378,33.92,34.3,20.175,0.41%,571984
+2021/6/11,34.27,34.33,34.12,34.26,20.152,-0.12%,587193
+2021/6/14,34.11,34.3,34.07,34.17,20.099,-0.26%,467202
+2021/6/15,34.15,34.16,33.97,34.14,20.081,-0.09%,329463
+2021/6/16,34.14,34.43,33.89,33.89,19.934,-0.73%,954893
+2021/6/17,33.75,33.827,32.98,33.17,19.511,-2.12%,662190
+2021/6/18,33.209,33.565,33.18,33.48,19.693,0.93%,447628
+2021/6/21,33.45,33.818,33.21,33.78,19.87,0.90%,238167
+2021/6/22,33.78,33.9,33.67,33.78,19.87,0.00%,256834
+2021/6/23,34.02,34.21,33.91,33.93,19.958,0.44%,225516
+2021/6/24,33.77,34.06,33.7,34.03,20.017,0.29%,322047
+2021/6/25,34.14,34.14,33.74,34.04,20.022,0.03%,267472
+2021/6/28,34.04,34.1,33.93,34.06,20.034,0.06%,198132
+2021/6/29,34.1,34.32,33.986,34.14,20.081,0.23%,314695
+2021/6/30,34.09,34.56,33.9,34.5,20.293,1.05%,530433
+2021/7/1,34.98,35.01,34.47,34.52,20.305,0.06%,227765
+2021/7/2,34.53,34.78,34.437,34.78,20.458,0.75%,263215
+2021/7/6,34.71,34.71,33.66,33.93,19.958,-2.44%,290690
+2021/7/7,33.94,34.02,33.28,33.67,19.805,-0.77%,258186
+2021/7/8,33.55,33.76,33.31,33.52,19.717,-0.45%,311284
+2021/7/9,33.93,34.2,33.93,34.11,20.064,1.76%,192329
+2021/7/12,34.02,34.31,33.842,34.27,20.158,0.47%,261433
+2021/7/13,34.285,34.69,34.265,34.61,20.358,0.99%,181403
+2021/7/14,34.69,34.79,34.125,34.39,20.228,-0.64%,218482
+2021/7/15,34.1,34.33,34.03,34.06,20.034,-0.96%,371565
+2021/7/16,34.36,34.36,33.914,34.21,20.122,0.44%,228326
+2021/7/19,33.57,33.707,32.625,32.75,19.264,-4.27%,313079
+2021/7/20,32.8,33.27,32.64,33.25,19.558,1.53%,320040
+2021/7/21,33.57,33.99,33.565,33.99,19.993,2.23%,264882
+2021/7/22,34.06,34.36,33.9,34.29,20.17,0.88%,133196
+2021/7/23,34.1,34.4,34.1,34.37,20.217,0.23%,2775932
+2021/7/26,34.39,34.6,34.281,34.6,20.352,0.67%,2434273
+2021/7/27,34.35,34.61,34.314,34.42,20.246,-0.52%,358290
+2021/7/28,34.59,34.69,34.45,34.69,20.405,0.78%,496011
+2021/7/29,34.78,35.1,34.753,35.07,20.628,1.10%,269377
+2021/7/30,35.01,35.043,34.782,34.85,20.499,-0.63%,587033
+2021/8/2,34.88,34.94,34.294,34.55,20.322,-0.86%,449555
+2021/8/3,34.07,34.38,33.97,34.25,20.146,-0.87%,442239
+2021/8/4,33.88,34.13,33.711,33.78,19.87,-1.37%,585736
+2021/8/5,33.84,34.18,33.84,34.18,20.105,1.18%,354027
+2021/8/6,34.18,34.256,33.81,33.88,19.928,-0.88%,311697
+2021/8/9,33.32,33.42,33.1,33.4,19.646,-1.42%,317929
+2021/8/10,33.56,33.99,33.523,33.89,19.934,1.47%,318831
+2021/8/11,33.72,34.21,33.616,34.21,20.122,0.94%,539036
+2021/8/12,34.13,34.274,33.843,34.02,20.011,-0.56%,560965
+2021/8/13,34.23,34.29,33.93,34,19.999,-0.06%,673592
+2021/8/16,33.591,33.94,33.43,33.85,19.911,-0.44%,425397
+2021/8/17,33.64,33.83,33.42,33.6,19.764,-0.74%,274286
+2021/8/18,33.6,33.605,33.07,33.27,19.57,-0.98%,750577
+2021/8/19,32.55,32.73,32.317,32.67,19.217,-1.80%,267335
+2021/8/20,32.3,32.52,32.1,32.1,18.881,-1.74%,247585
+2021/8/23,32.91,33.26,32.91,33.13,19.487,3.21%,425793
+2021/8/24,33.5,33.905,33.49,33.83,19.899,2.11%,331782
+2021/8/25,33.76,34.19,33.76,34.19,20.111,1.06%,4699957
+2021/8/26,33.87,34.098,33.76,33.92,19.952,-0.79%,259879
+2021/8/27,34.11,34.36,34.11,34.31,20.181,1.15%,236915
+2021/8/30,34.34,34.47,34.21,34.34,20.199,0.09%,390331
+2021/8/31,34.24,34.43,34.16,34.43,20.252,0.26%,289719
+2021/9/1,33.99,34.27,33.86,34.2,20.117,-0.67%,303261
+2021/9/2,34.51,34.74,34.509,34.64,20.375,1.29%,228396
+2021/9/3,34.61,34.83,34.5,34.83,20.487,0.55%,196882
+2021/9/7,34.18,34.35,34.06,34.15,20.087,-1.95%,240960
+2021/9/8,34.42,34.489,34.25,34.39,20.228,0.70%,292161
+2021/9/9,33.98,34.45,33.945,34.44,20.258,0.15%,190810
+2021/9/10,34.51,34.58,34.42,34.58,20.34,0.41%,193630
+2021/9/13,34.58,34.68,34.491,34.6,20.352,0.06%,315908
+2021/9/14,34.69,34.733,34.454,34.48,20.281,-0.35%,215029
+2021/9/15,35.06,35.26,35.02,35.06,20.622,1.68%,259340
+2021/9/16,34.84,34.98,34.61,34.88,20.517,-0.51%,211140
+2021/9/17,34.81,34.81,34.591,34.66,20.387,-0.63%,207627
+2021/9/20,34.31,34.4,34.05,34.27,20.158,-1.13%,288048
+2021/9/21,34.18,34.35,33.93,34,19.999,-0.79%,218573
+2021/9/22,34.65,34.9,34.572,34.76,20.446,2.24%,218515
+2021/9/23,34.86,35.26,34.84,35.26,20.74,1.44%,365055
+2021/9/24,35.16,35.447,35.16,35.44,20.846,0.51%,180129
+2021/9/27,35.81,35.98,35.81,35.94,21.14,1.41%,290506
+2021/9/28,36.2,36.2,35.66,35.8,21.058,-0.39%,447164
+2021/9/29,35.72,35.9,35.62,35.65,20.969,-0.42%,458603
+2021/9/30,35.46,36.019,35.37,35.84,21.081,0.53%,403576
+2021/10/1,35.89,36.27,35.81,36.18,21.281,0.95%,502634
+2021/10/4,36.67,36.99,36.59,36.72,21.599,1.49%,593433
+2021/10/5,36.97,37.2,36.9,37.2,21.881,1.31%,277238
+2021/10/6,36.82,36.82,36.5,36.5,21.469,-1.88%,385448
+2021/10/7,36.57,37.09,36.43,36.99,21.758,1.34%,280458
+2021/10/8,37.29,37.4,37.02,37.32,21.952,0.89%,433701
+2021/10/11,37.49,37.598,37.34,37.34,21.964,0.05%,214172
+2021/10/12,37.51,37.6,37.29,37.33,21.958,-0.03%,333869
+2021/10/13,37.33,37.49,37.13,37.45,22.028,0.32%,236773
+2021/10/14,37.79,37.83,37.533,37.82,22.246,0.99%,247157
+2021/10/15,38.11,38.16,37.928,38.05,22.381,0.61%,278156
+2021/10/18,38.04,38.185,37.82,37.83,22.252,-0.58%,790483
+2021/10/19,37.78,38.055,37.68,37.93,22.311,0.26%,275816
+2021/10/20,37.72,38.36,37.72,38.34,22.552,1.08%,376387
+2021/10/21,37.88,37.91,37.37,37.7,22.175,-1.67%,7646535
+2021/10/22,37.8,37.9,37.47,37.78,22.222,0.21%,2398895
+2021/10/25,38.02,38.12,37.91,37.95,22.322,0.45%,1162104
+2021/10/26,37.99,38.12,37.87,38.04,22.375,0.24%,825153
+2021/10/27,37.69,37.87,37.43,37.44,22.022,-1.58%,3743667
+2021/10/28,37.48,37.68,37.32,37.64,22.14,0.53%,377903
+2021/10/29,37.46,37.56,37.18,37.46,22.034,-0.48%,423023
+2021/11/1,37.6,37.74,37.59,37.63,22.134,0.45%,364062
+2021/11/2,37.59,37.75,37.49,37.7,22.175,0.19%,477332
+2021/11/3,37.23,37.35,36.889,36.96,21.74,-1.96%,710784
+2021/11/4,37.51,37.69,36.66,36.74,21.611,-0.60%,475350
+2021/11/5,37.02,37.354,36.78,37.22,21.893,1.31%,324107
+2021/11/8,37.3,37.56,37.3,37.48,22.046,0.70%,355736
+2021/11/9,37.5,37.77,37.35,37.77,22.216,0.77%,317958
+2021/11/10,37.77,37.85,37.16,37.31,21.946,-1.22%,292175
+2021/11/11,37.51,37.67,37.3,37.46,22.034,0.40%,310527
+2021/11/12,37.26,37.54,37.26,37.42,22.011,-0.11%,248246
+2021/11/15,37.18,37.48,37.04,37.45,22.028,0.08%,257835
+2021/11/16,37.42,37.58,37.22,37.37,21.981,-0.21%,493404
+2021/11/17,37.31,37.46,36.862,37.09,21.816,-0.75%,240939
+2021/11/18,37.19,37.31,36.945,37.22,21.893,0.35%,214153
+2021/11/19,37.07,37.07,36.59,36.66,21.564,-1.50%,252026
+2021/11/22,36.75,37.1,36.725,36.89,21.699,0.63%,219369
+2021/11/23,37.24,37.76,37.24,37.68,22.164,2.14%,310014
+2021/11/24,37.64,37.82,37.61,37.68,22.164,0.00%,376890
+2021/11/26,36.16,36.16,34.69,35.17,20.687,-6.66%,424459
+2021/11/29,35.96,36.088,35.09,35.21,20.711,0.11%,674738
+2021/11/30,34.53,34.69,33.62,34.11,20.064,-3.12%,355167
+2021/12/1,34.59,34.74,33.7,33.76,19.858,-1.03%,660442
+2021/12/2,33.78,34.41,33.53,34.22,20.128,1.36%,418555
+2021/12/3,34.86,34.928,34.041,34.18,20.105,-0.12%,647856
+2021/12/6,34.49,35.11,34.377,35.03,20.605,2.49%,283182
+2021/12/7,35.13,35.79,35.13,35.43,20.84,1.14%,958163
+2021/12/8,35.55,35.91,35.55,35.89,21.111,1.30%,247664
+2021/12/9,35.64,35.64,35.28,35.32,20.775,-1.59%,295193
+2021/12/10,35.43,35.72,35.43,35.65,20.969,0.93%,196072
+2021/12/13,30.03,30.53,29.951,30.06,20.913,-15.68%,772172
+2021/12/14,29.7,29.89,29.62,29.8,20.732,-0.86%,590024
+2021/12/15,29.58,29.92,29.46,29.82,20.746,0.07%,1975745
+2021/12/16,29.96,30.25,29.88,30.02,20.885,0.67%,504329
+2021/12/17,29.92,29.93,29.64,29.71,20.67,-1.03%,1365804
+2021/12/20,29.2,29.45,28.855,29.38,20.44,-1.11%,1837165
+2021/12/21,29.756,30.07,29.63,30.01,20.878,2.14%,958947
+2021/12/22,30.09,30.46,30.06,30.46,21.191,1.50%,903735
+2021/12/23,30.385,30.69,30.33,30.59,21.282,0.43%,751227
+2021/12/27,30.57,31.13,30.55,31.03,21.588,1.44%,1088968
+2021/12/28,30.95,31.22,30.62,31.02,21.581,-0.03%,870738
+2021/12/29,30.94,31.38,30.94,31.2,21.706,0.58%,706789
+2021/12/30,31.18,31.35,31.06,31.07,21.616,-0.42%,486733
+2021/12/31,31.09,31.12,30.772,30.88,21.484,-0.61%,951741
+2022/1/3,30.9,31.08,30.75,31.055,21.605,0.57%,469471
+2022/1/4,31.21,31.47,31.21,31.41,21.852,1.14%,378526
+2022/1/5,31.58,31.654,31.32,31.33,21.797,-0.25%,506780
+2022/1/6,31.63,31.749,31.52,31.64,22.012,0.99%,546216
+2022/1/7,31.7,31.73,31.56,31.64,22.012,0.00%,261063
+2022/1/10,31.68,31.68,31.4,31.5,21.915,-0.44%,375562
+2022/1/11,31.71,32.23,31.602,32.17,22.381,2.13%,259083
+2022/1/12,32.32,32.51,32.26,32.41,22.548,0.75%,343177
+2022/1/13,32.45,32.46,32.13,32.17,22.381,-0.74%,610271
+2022/1/14,32.39,32.648,32.354,32.64,22.708,1.46%,436156
+2022/1/18,32.79,32.98,32.71,32.95,22.924,0.95%,678460
+2022/1/19,33.16,33.36,33.07,33.15,23.063,0.61%,387120
+2022/1/20,33.26,33.52,33.047,33.09,23.021,-0.18%,519837
+2022/1/21,33.18,33.26,32.9,33.1,23.028,0.03%,492031
+2022/1/24,32.78,32.93,32.41,32.92,22.903,-0.54%,740294
+2022/1/25,32.82,33.27,32.82,33.21,23.105,0.88%,607835
+2022/1/26,33.49,33.64,33.26,33.36,23.209,0.45%,399838
+2022/1/27,33.61,33.62,33.16,33.34,23.195,-0.06%,4102031
+2022/1/28,33.5,33.6,33.16,33.38,23.223,0.12%,2131079
+2022/1/31,33.53,33.53,33.16,33.46,23.278,0.24%,731422
+2022/2/1,33.33,33.65,33.3,33.6,23.376,0.42%,1244061
+2022/2/2,33.71,33.71,33.401,33.65,23.411,0.15%,1066707
+2022/2/3,33.47,33.94,33.382,33.87,23.564,0.65%,856158
+2022/2/4,34.13,34.41,34.13,34.28,23.849,1.21%,585283
+2022/2/7,34.33,34.48,34.274,34.41,23.939,0.38%,425111
+2022/2/8,34.1,34.2,33.855,34.15,23.759,-0.76%,417523
+2022/2/9,34.21,34.54,34.21,34.52,24.016,1.08%,794192
+2022/2/10,34.5,34.9,34.274,34.31,23.87,-0.61%,609154
+2022/2/11,34.44,35.15,34.44,34.98,24.336,1.95%,558538
+2022/2/14,34.74,35.4,34.67,35.28,24.545,0.86%,727914
+2022/2/15,34.59,34.65,34.32,34.56,24.044,-2.04%,934512
+2022/2/16,34.87,35.24,34.45,34.46,23.974,-0.29%,507932
+2022/2/17,34.57,34.818,34.482,34.76,24.183,0.87%,584947
+2022/2/18,34.92,35.029,34.337,34.89,24.273,0.37%,1122705
+2022/2/22,35.71,35.746,35.24,35.38,24.614,1.40%,625766
+2022/2/23,35.48,35.9,35.43,35.61,24.774,0.65%,583298
+2022/2/24,37.24,37.52,35.55,36.04,25.073,1.21%,2181481
+2022/2/25,35.31,35.6,34.93,35.42,24.642,-1.72%,1393675
+2022/2/28,36.2,36.528,36.03,36.38,25.31,2.71%,803396
+2022/3/1,37.7,38.72,37.66,38.43,26.736,5.63%,808224
+2022/3/2,39.79,40.52,38.84,40.32,28.051,4.92%,1001013
+2022/3/3,40.28,40.855,39.935,40.19,27.961,-0.32%,739617
+2022/3/4,41.41,42.17,40.8,42.02,29.234,4.55%,1133364
+2022/3/7,43.07,43.86,42.399,43.55,30.298,3.64%,1665056
+2022/3/8,44.79,45.51,43.146,45.1,31.377,3.56%,2002338
+2022/3/9,42.2,42.62,39.23,40.35,28.072,-10.53%,2174066
+2022/3/10,40.56,41.08,39.12,39.2,27.272,-2.85%,870996
+2022/3/11,39.12,40.77,39.12,40.45,28.142,3.19%,7536180
+2022/3/14,39.36,39.64,38.7,39.21,27.279,-3.07%,2088780
+2022/3/15,37.98,38.41,37.23,37.87,26.347,-3.42%,2008850
+2022/3/16,38.23,38.47,37.29,37.73,26.249,-0.37%,981849
+2022/3/17,39.19,39.75,38.95,39.57,27.529,4.88%,668133
+2022/3/18,39.79,39.95,39.289,39.91,27.766,0.86%,700930
+2022/3/21,41.2,41.73,40.79,41.69,29.004,4.46%,534866
+2022/3/22,41.59,41.74,41.018,41.4,28.802,-0.70%,2031393
+2022/3/23,42.68,43.02,42.46,42.81,29.783,3.41%,927646
+2022/3/24,42.85,42.88,42.101,42.3,29.429,-1.19%,826666
+2022/3/25,42.03,42.919,41.843,42.61,29.644,0.73%,526334
+2022/3/28,41.18,41.52,40.13,40.32,28.051,-5.37%,700414
+2022/3/29,39.28,40.64,39.06,40.5,28.176,0.45%,576384
+2022/3/30,41.35,41.56,41.02,41.22,28.677,1.78%,419809
+2022/3/31,40.79,40.92,39.77,40.05,27.863,-2.84%,905656
+2022/4/1,39.85,40.3,39.84,40.09,27.891,0.10%,725688
+2022/4/4,40.93,41.1,40.53,40.98,28.51,2.22%,522191
+2022/4/5,41.33,41.45,40.28,40.33,28.058,-1.59%,580011
+2022/4/6,40.95,41.05,39.53,39.86,27.731,-1.17%,506678
+2022/4/7,39.86,40,39.05,39.8,27.689,-0.15%,1399744
+2022/4/8,39.73,40.4,39.6,40.27,28.016,1.18%,400515
+2022/4/11,39.59,39.84,39.351,39.695,27.616,-1.43%,404412
+2022/4/12,40.64,41.19,40.61,40.99,28.517,3.26%,567584
+2022/4/13,41.53,42.14,41.102,42.07,29.269,2.63%,437740
+2022/4/14,41.82,42.739,41.68,42.52,29.582,1.07%,514726
+2022/4/18,43.31,43.49,42.8,43.03,29.936,1.20%,522919
+2022/4/19,42.11,42.11,41.58,41.7,29.011,-3.09%,736174
+2022/4/20,41.9,42,41.256,41.87,29.129,0.41%,645476
+2022/4/21,42.03,42.306,41.6,41.96,29.192,0.21%,725261
+2022/4/22,41.61,41.69,41.2,41.21,28.67,-1.79%,460881
+2022/4/25,39.86,40.71,39.58,40.65,28.281,-1.36%,754212
+2022/4/26,40.99,41.488,40.56,41.34,28.761,1.70%,356063
+2022/4/27,40.97,41.59,40.908,41.5,28.872,0.39%,451316
+2022/4/28,41.45,41.97,41.226,41.93,29.171,1.04%,389366
+2022/4/29,42.21,42.42,41.436,41.55,28.907,-0.91%,424108
+2022/5/2,41.33,42.15,40.66,42.07,29.269,1.25%,567433
+2022/5/3,41.61,41.93,41.132,41.3,28.733,-1.83%,423416
+2022/5/4,42.25,42.77,41.941,42.7,29.707,3.39%,383823
+2022/5/5,43.08,43.19,42.14,42.54,29.596,-0.37%,375086
+2022/5/6,42.97,42.97,42.149,42.81,29.783,0.63%,432753
+2022/5/9,41.77,41.82,40.46,40.64,28.274,-5.07%,655686
+2022/5/10,40.89,41,40.079,40.13,27.919,-1.25%,899355
+2022/5/11,41.24,41.66,41.22,41.38,28.789,3.11%,515675
+2022/5/12,41.25,41.7,41.004,41.65,28.976,0.65%,441209
+2022/5/13,42.09,42.34,41.77,42.3,29.429,1.56%,896652
+2022/5/16,42.45,43.16,42.33,43.11,29.992,1.91%,450693
+2022/5/17,43.09,43.39,42.51,42.61,29.644,-1.16%,464835
+2022/5/18,42.55,42.65,41.38,41.6,28.942,-2.37%,27428332
+2022/5/19,41.2,42.279,41.2,42.04,29.248,1.06%,8746033
+2022/5/20,42.13,42.449,41.86,42.28,29.415,0.57%,1788826
+2022/5/23,42.26,42.62,42.125,42.5,29.568,0.52%,1061178
+2022/5/24,42.51,42.715,42.251,42.47,29.547,-0.07%,1006294
+2022/5/25,42.45,42.72,42.26,42.71,29.714,0.57%,956149
+2022/5/26,42.83,43.57,42.78,43.41,30.201,1.64%,579241
+2022/5/27,43.36,43.865,43.27,43.81,30.479,0.92%,526824
+2022/5/31,44.57,44.82,43.37,43.6,30.333,-0.48%,660363
+2022/6/1,44.1,44.3,43.79,43.81,30.479,0.48%,814058
+2022/6/2,44.19,44.74,43.876,44.69,31.091,2.01%,1104262
+2022/6/3,44.58,45.27,44.465,45.21,31.453,1.16%,347135
+2022/6/6,45.25,45.43,45.03,45.2,31.446,-0.02%,598665
+2022/6/7,45.1,45.65,45.05,45.56,31.697,0.80%,636858
+2022/6/8,45.75,46.28,45.54,46.11,32.079,1.21%,790318
+2022/6/9,45.85,46.18,45.77,45.98,31.989,-0.28%,560341
+2022/6/10,45.72,45.791,45.12,45.64,31.752,-0.74%,625852
+2022/6/13,45.28,45.656,44.411,45.31,31.523,-0.72%,612431
+2022/6/14,45.48,45.66,44.29,44.72,31.112,-1.30%,621287
+2022/6/15,44.67,44.99,44.247,44.51,30.966,-0.47%,466435
+2022/6/16,44.18,44.9,43.86,44.67,31.077,0.36%,706193
+2022/6/17,44.19,44.28,42.62,43.07,29.964,-3.58%,860916
+2022/6/21,43.42,43.72,42.99,43.09,29.978,0.05%,877569
+2022/6/22,41.46,42.573,41.14,42.01,29.227,-2.51%,676463
+2022/6/23,42.1,42.29,41.17,41.18,28.649,-1.98%,1063456
+2022/6/24,41.46,42.07,41.26,41.81,29.088,1.53%,443372
+2022/6/27,41.81,42.22,41.345,42.12,29.303,0.74%,728925
+2022/6/28,42.3,42.62,42.119,42.54,29.596,1.00%,269617
+2022/6/29,42.9,43.11,41.96,41.96,29.192,-1.36%,550908
+2022/6/30,41.62,41.65,40.78,40.94,28.482,-2.43%,897528
+2022/7/1,41.52,41.52,40.88,41.21,28.67,0.66%,1119017
+2022/7/5,40.16,40.16,38.23,38.62,26.868,-6.28%,2694726
+2022/7/6,38.34,38.54,37.48,38.04,26.465,-1.50%,895453
+2022/7/7,39.14,39.805,39.1,39.39,27.404,3.55%,505535
+2022/7/8,39.7,40.23,39.415,40.11,27.905,1.83%,347391
+2022/7/11,40,40.171,39.555,39.97,27.808,-0.35%,497165
+2022/7/12,38.9,39,37.88,37.99,26.43,-4.95%,446394
+2022/7/13,38,38.655,37.86,38.09,26.5,0.26%,320538
+2022/7/14,37.23,38.005,36.84,37.89,26.36,-0.53%,405373
+2022/7/15,38.26,38.53,37.948,38.24,26.604,0.92%,265280
+2022/7/18,39.4,39.65,39.26,39.41,27.418,3.06%,395134
+2022/7/19,38.92,39.7,38.9,39.69,27.613,0.71%,212449
+2022/7/20,39.48,39.701,39.19,39.58,27.536,-0.28%,305958
+2022/7/21,38.56,39.01,38.43,38.76,26.966,-2.07%,1775236
+2022/7/22,38.52,39.04,38.22,38.25,26.611,-1.32%,950948
+2022/7/25,38.81,38.91,38.44,38.91,27.07,1.73%,410592
+2022/7/26,39.47,39.54,38.72,38.85,27.028,-0.15%,538288
+2022/7/27,39.16,39.79,38.85,39.7,27.62,2.19%,410018
+2022/7/28,40,40,39.34,39.68,27.606,-0.05%,312256
+2022/7/29,40.14,40.8,39.92,39.98,27.815,0.76%,1119808
+2022/8/1,38.79,39.06,38.52,38.93,27.084,-2.63%,478160
+2022/8/2,38.86,39.335,38.66,38.72,26.938,-0.54%,1222134
+2022/8/3,39,39.04,37.96,38.1,26.507,-1.60%,317843
+2022/8/4,37.84,38.059,37.45,37.67,26.207,-1.13%,523754
+2022/8/5,37.2,38.195,37.18,37.61,26.166,-0.16%,495068
+2022/8/8,37.58,38.163,37.562,38.13,26.527,1.38%,488242
+2022/8/9,38.45,38.72,38.09,38.35,26.681,0.58%,408896
+2022/8/10,38.35,38.97,37.885,38.76,26.966,1.07%,371529
+2022/8/11,39.3,39.721,39.06,39.54,27.508,2.01%,291536
+2022/8/12,39.15,39.39,38.93,39.21,27.279,-0.83%,439355
+2022/8/15,38,38.64,37.88,38.48,26.771,-1.86%,403027
+2022/8/16,38.51,38.851,37.86,38,26.437,-1.25%,321667
+2022/8/17,38.06,38.445,37.85,38.22,26.59,0.58%,257699
+2022/8/18,38.66,39.019,38.52,38.85,27.028,1.65%,330373
+2022/8/19,38.75,39.22,38.64,38.93,27.084,0.21%,182587
+2022/8/22,38.43,39.19,38.122,39.18,27.258,0.64%,211785
+2022/8/23,39.54,40.08,39.52,39.92,27.773,1.89%,168259
+2022/8/24,40,40.37,39.73,40.37,28.086,1.13%,320614
+2022/8/25,40.2,40.46,39.67,39.84,27.717,-1.31%,175116
+2022/8/26,39.73,40.04,39.45,39.97,27.808,0.33%,302227
+2022/8/29,40.09,40.78,39.973,40.71,28.322,1.85%,263949
+2022/8/30,39.93,39.967,39.07,39.53,27.501,-2.90%,322806
+2022/8/31,38.9,39.27,38.59,38.66,26.896,-2.20%,406788
+2022/9/1,38.02,38.29,37.609,37.7,26.228,-2.48%,270133
+2022/9/2,38.32,38.44,37.899,38,26.437,0.80%,127860
+2022/9/6,38.13,38.21,37.74,37.87,26.347,-0.34%,376329
+2022/9/7,37.18,37.5,36.731,36.77,25.581,-2.90%,220801
+2022/9/8,37,37.26,36.755,36.99,25.734,0.60%,1449318
+2022/9/9,37.61,38.16,37.585,38.02,26.451,2.78%,305658
+2022/9/12,38.51,38.77,38.4,38.56,26.827,1.42%,1014469
+2022/9/13,38.07,38.6,37.8,38.4,26.715,-0.41%,283006
+2022/9/14,38.39,38.67,38.25,38.47,26.764,0.18%,406952
+2022/9/15,37.69,37.71,37.18,37.31,25.957,-3.02%,221385
+2022/9/16,37.39,37.52,37.14,37.33,25.971,0.05%,304301
+2022/9/19,36.58,37.459,36.15,37.38,26.006,0.13%,162956
+2022/9/20,37.27,37.43,37.02,37.39,26.013,0.03%,174593
+2022/9/21,37.71,37.71,36.95,37.18,25.867,-0.56%,420741
+2022/9/22,37.65,37.81,37.09,37.2,25.88,0.05%,1098092
+2022/9/23,36.07,36.08,35.69,35.86,24.948,-3.60%,481370
+2022/9/26,35.71,36.057,34.935,34.94,24.308,-2.57%,809576
+2022/9/27,35.44,35.814,35.185,35.28,24.545,0.97%,859993
+2022/9/28,35.62,36.381,35.576,36.36,25.296,3.06%,317395
+2022/9/29,36.34,36.463,35.965,36.21,25.192,-0.41%,281765
+2022/9/30,35.82,36.17,35.6,35.72,24.851,-1.35%,564933
+2022/10/3,36.62,36.69,36.292,36.56,25.435,2.35%,232141
+2022/10/4,37.27,37.61,37.205,37.5,26.089,2.57%,212890
+2022/10/5,37.7,38.29,37.49,38.25,26.611,2.00%,186724
+2022/10/6,38.06,38.54,38.04,38.49,26.778,0.63%,281350
+2022/10/7,38.52,39.213,38.52,39.01,27.14,1.35%,364632
+2022/10/10,39.11,39.385,38.571,38.64,26.882,-0.95%,261088
+2022/10/11,38.1,38.41,37.89,38.03,26.458,-1.58%,1587665
+2022/10/12,37.95,38.054,37.72,37.97,26.416,-0.16%,309632
+2022/10/13,37.69,38.605,37.651,38.48,26.771,1.34%,239498
+2022/10/14,38.18,38.22,37.59,37.67,26.207,-2.10%,158378
+2022/10/17,37.93,38.06,37.52,37.6,26.159,-0.19%,142258
+2022/10/18,37.49,37.56,36.93,37.16,25.853,-1.17%,222590
+2022/10/19,36.82,37.46,36.82,37.31,25.957,0.40%,129592
+2022/10/20,37.65,37.89,37.18,37.32,25.964,0.03%,331603
+2022/10/21,37.12,37.53,37.07,37.48,26.075,0.43%,256030
+2022/10/24,37.49,37.76,37.336,37.55,26.124,0.19%,187162
+2022/10/25,37.59,37.83,37.5,37.69,26.221,0.37%,508413
+2022/10/26,37.84,38.49,37.84,38.46,26.757,2.04%,343605
+2022/10/27,38.58,38.646,38.36,38.5,26.785,0.10%,180180
+2022/10/28,38.11,38.279,37.8,38.13,26.527,-0.96%,239665
+2022/10/31,37.76,38.105,37.531,37.8,26.298,-0.87%,208966
+2022/11/1,38.5,38.5,38.22,38.33,26.667,1.40%,305954
+2022/11/2,38.24,38.93,38.15,38.6,26.854,0.70%,260482
+2022/11/3,38.21,38.78,38.21,38.56,26.827,-0.10%,255210
+2022/11/4,39.67,39.88,39.428,39.82,27.703,3.27%,393549
+2022/11/7,39.74,40.04,39.557,39.63,27.571,-0.48%,343562
+2022/11/8,39.63,39.73,38.918,39.01,27.14,-1.56%,337731
+2022/11/9,38.62,38.62,38.1,38.15,26.541,-2.20%,312493
+2022/11/10,38.2,38.59,38.052,38.41,26.722,0.68%,310339
+2022/11/11,39.18,39.41,38.93,39.17,27.251,1.98%,174891
+2022/11/14,38.97,39.35,38.45,38.46,26.757,-1.81%,327937
+2022/11/15,38.49,39.395,38.32,38.92,27.077,1.20%,209345
+2022/11/16,38.49,38.6,38.28,38.46,26.757,-1.18%,342225
+2022/11/17,37.98,38.143,37.6,37.82,26.312,-1.66%,230909
+2022/11/18,37.08,37.49,36.97,37.42,26.034,-1.06%,239585
+2022/11/21,36.71,37.451,36.27,37.36,25.992,-0.16%,320478
+2022/11/22,37.78,37.99,37.63,37.71,26.235,0.94%,170030
+2022/11/23,37.12,37.28,36.876,37.07,25.79,-1.70%,309880
+2022/11/25,37.05,37.39,36.731,36.8,25.602,-0.73%,96411
+2022/11/28,36.12,36.85,36.105,36.55,25.428,-0.68%,380613
+2022/11/29,37.06,37.312,36.783,37.08,25.797,1.45%,437414
+2022/11/30,37.71,37.89,37.52,37.85,26.333,2.08%,280278
+2022/12/1,38.25,38.41,37.73,37.8,26.298,-0.13%,533262
+2022/12/2,37.7,37.801,37.33,37.45,26.054,-0.93%,227902
+2022/12/5,37.82,37.89,36.388,36.51,25.4,-2.51%,1062923
+2022/12/6,36.36,36.45,35.413,35.68,24.823,-2.27%,372697
+2022/12/7,35.77,35.93,35.16,35.31,24.566,-1.04%,467560
+2022/12/8,35.82,35.82,34.98,35.1,24.419,-0.59%,475553
+2022/12/9,35.24,35.413,34.84,35.15,24.454,0.14%,259569
+2022/12/12,35.32,35.73,35.3,35.62,24.781,1.34%,240911
+2022/12/13,27.74,28.02,27.7,27.76,25.155,-22.07%,1359436
+2022/12/14,27.84,28.07,27.75,27.98,25.355,0.79%,858044
+2022/12/15,27.79,27.88,27.51,27.67,25.074,-1.11%,2087380
+2022/12/16,27.28,27.47,27.19,27.34,24.775,-1.19%,1017548
+2022/12/19,27.39,27.63,27.16,27.32,24.757,-0.07%,1041000
+2022/12/20,27.24,28.06,27.08,27.39,24.82,0.26%,1911246
+2022/12/21,27.68,27.83,27.67,27.81,25.201,1.53%,896924
+2022/12/22,27.8,27.838,27.34,27.49,24.911,-1.15%,1831195
+2022/12/23,27.55,28.033,27.55,28,25.373,1.86%,1897205
+2022/12/27,27.93,28.38,27.88,28.23,25.581,0.82%,1815353
+2022/12/28,28.2,28.2,27.75,27.97,25.346,-0.92%,1197912
+2022/12/29,27.68,27.91,27.66,27.87,25.255,-0.36%,610222
+2022/12/30,27.73,28.19,27.71,28.19,25.545,1.15%,422500
+2023/1/3,27.88,28.009,27.36,27.47,24.893,-2.55%,532256
+2023/1/4,27.08,27.08,26.754,26.85,24.331,-2.26%,404990
+2023/1/5,26.84,26.946,26.679,26.78,24.267,-0.26%,540992
+2023/1/6,27.04,27.118,26.83,26.91,24.385,0.49%,260127
+2023/1/9,27.27,27.49,27.16,27.19,24.639,1.04%,2621888
+2023/1/10,27.24,27.33,27.03,27.13,24.585,-0.22%,389380
+2023/1/11,27.46,27.64,27.29,27.6,25.01,1.73%,16837812
+2023/1/12,27.82,27.94,27.68,27.84,25.228,0.87%,2826788
+2023/1/13,27.83,28.15,27.83,28.14,25.5,1.08%,1435513
+2023/1/17,28.18,28.33,28.01,28.24,25.59,0.36%,1333620
+2023/1/18,28.43,28.53,27.98,28.01,25.382,-0.81%,916436
+2023/1/19,28.15,28.35,28.05,28.24,25.59,0.82%,657161
+2023/1/20,28.34,28.5,28.2,28.5,25.826,0.92%,709478
+2023/1/23,28.54,28.65,28.47,28.53,25.853,0.11%,1158912
+2023/1/24,28.55,28.619,28.29,28.35,25.69,-0.63%,497989
+2023/1/25,28.31,28.407,28.183,28.27,25.618,-0.28%,663313
+2023/1/26,28.51,28.545,28.315,28.43,25.763,0.57%,428531
+2023/1/27,28.53,28.53,28.035,28.1,25.464,-1.16%,579887
+2023/1/30,27.9,28.14,27.72,27.8,25.192,-1.07%,490016
+2023/1/31,27.8,28.22,27.77,28.22,25.572,1.51%,583190
+2023/2/1,28.01,28.07,27.46,27.65,25.056,-2.02%,1261744
+2023/2/2,27.57,27.71,27.41,27.44,24.865,-0.76%,395949
+2023/2/3,27.36,27.71,26.86,26.88,24.358,-2.04%,394580
+2023/2/6,27.04,27.04,26.57,27.02,24.485,0.52%,332737
+2023/2/7,27.12,27.59,27.12,27.54,24.956,1.92%,247255
+2023/2/8,27.64,27.703,27.42,27.67,25.074,0.47%,574996
+2023/2/9,27.51,27.582,27.325,27.43,24.856,-0.87%,419040
+2023/2/10,27.63,27.84,27.63,27.84,25.228,1.49%,253051
+2023/2/13,27.7,27.97,27.66,27.86,25.246,0.07%,526036
+2023/2/14,27.65,28,27.588,27.92,25.3,0.22%,196361
+2023/2/15,27.69,27.75,27.42,27.66,25.065,-0.93%,411361
+2023/2/16,27.55,27.735,27.54,27.55,24.965,-0.40%,227217
+2023/2/17,27.1,27.36,27.03,27.31,24.748,-0.87%,238480
+2023/2/21,27.5,27.608,27.31,27.39,24.82,0.29%,291178
+2023/2/22,27.31,27.37,27,27.03,24.494,-1.31%,187400
+2023/2/23,27.2,27.287,27.03,27.17,24.621,0.52%,324653
+2023/2/24,26.88,27.18,26.788,27.16,24.612,-0.04%,232832
+2023/2/27,27.11,27.18,26.98,27.09,24.548,-0.26%,189385
+2023/2/28,27.3,27.329,27.17,27.2,24.648,0.41%,2220155
+2023/3/1,27.3,27.59,27.26,27.55,24.965,1.29%,235869
+2023/3/2,27.57,27.62,27.416,27.52,24.938,-0.11%,153231
+2023/3/3,27.38,27.92,27.38,27.92,25.3,1.45%,207588
+2023/3/6,27.65,27.91,27.61,27.9,25.282,-0.07%,332929
+2023/3/7,27.75,27.77,27.266,27.31,24.748,-2.11%,310506
+2023/3/8,27.2,27.32,27.1,27.16,24.612,-0.55%,506487
+2023/3/9,27.28,27.36,26.76,26.8,24.286,-1.33%,131232
+2023/3/10,26.86,27.156,26.84,27.05,24.512,0.93%,364490
+2023/3/13,26.54,27.082,26.5,26.8,24.286,-0.92%,247763
+2023/3/14,26.58,26.865,26.3,26.4,23.923,-1.49%,374810
+2023/3/15,25.82,25.95,25.29,25.69,23.28,-2.69%,369244
+2023/3/16,25.39,25.908,25.28,25.76,23.343,0.27%,430516
+2023/3/17,25.84,25.84,25.41,25.61,23.207,-0.58%,225852
+2023/3/20,25.52,25.77,25.47,25.74,23.325,0.51%,749387
+2023/3/21,25.89,26,25.738,25.92,23.488,0.70%,228205
+2023/3/22,25.97,26.19,25.82,25.97,23.533,0.19%,235144
+2023/3/23,26.13,26.31,25.88,25.9,23.47,-0.27%,612120
+2023/3/24,25.88,26.05,25.78,26.02,23.579,0.46%,269383
+2023/3/27,26.2,26.7,26.15,26.69,24.186,2.57%,299699
+2023/3/28,26.6,26.87,26.6,26.76,24.249,0.26%,221890
+2023/3/29,26.82,26.905,26.56,26.6,24.104,-0.60%,258639
+2023/3/30,26.71,26.8,26.57,26.76,24.249,0.60%,144595
+2023/3/31,26.82,27.055,26.82,27.03,24.494,1.01%,172746
+2023/4/3,27.67,27.8,27.52,27.61,25.02,2.15%,220120
+2023/4/4,27.67,27.71,27.36,27.51,24.929,-0.36%,185892
+2023/4/5,27.52,27.61,27.39,27.56,24.974,0.18%,137515
+2023/4/6,27.57,27.57,27.41,27.48,24.902,-0.29%,178429
+2023/4/10,27.51,27.6,27.42,27.49,24.911,0.04%,201323
+2023/4/11,27.54,27.73,27.53,27.69,25.092,0.73%,307638
+2023/4/12,27.75,28,27.75,27.92,25.3,0.83%,200936
+2023/4/13,27.99,28.066,27.82,27.84,25.228,-0.29%,334809
+2023/4/14,27.88,28,27.732,27.92,25.3,0.29%,186693
+2023/4/17,27.89,27.909,27.64,27.75,25.146,-0.61%,187869
+2023/4/18,27.71,27.95,27.66,27.83,25.219,0.29%,125096
+2023/4/19,27.5,27.59,27.356,27.42,24.847,-1.47%,190059
+2023/4/20,27.06,27.13,26.94,27.01,24.476,-1.50%,364488
+2023/4/21,27.15,27.16,26.96,27.03,24.494,0.07%,114793
+2023/4/24,27.04,27.32,26.96,27.24,24.684,0.78%,239481
+2023/4/25,27,27.04,26.691,26.78,24.267,-1.69%,312368
+2023/4/26,26.7,26.77,26.26,26.29,23.823,-1.83%,123941
+2023/4/27,26.33,26.4,26.16,26.32,23.851,0.11%,100011
+2023/4/28,26.29,26.69,26.22,26.63,24.131,1.18%,84907
+2023/5/1,26.39,26.6,26.25,26.44,23.959,-0.71%,221253
+2023/5/2,26.16,26.17,25.631,25.67,23.262,-2.91%,157355
+2023/5/3,25.39,25.39,25.13,25.18,22.818,-1.91%,164280
+2023/5/4,25.18,25.485,25.087,25.28,22.908,0.40%,484902
+2023/5/5,25.71,25.94,25.7,25.89,23.461,2.41%,160162
+2023/5/8,26.21,26.31,26.09,26.13,23.678,0.93%,213544
+2023/5/9,26.01,26.28,25.83,26.22,23.76,0.34%,129908
+2023/5/10,26.11,26.17,25.94,26.08,23.633,-0.53%,107679
+2023/5/11,25.74,25.825,25.57,25.7,23.289,-1.46%,295655
+2023/5/12,25.72,25.8,25.46,25.49,23.098,-0.82%,103630
+2023/5/15,25.62,25.95,25.62,25.86,23.434,1.45%,256650
+2023/5/16,25.81,25.918,25.6,25.63,23.225,-0.89%,120801
+2023/5/17,25.89,26.06,25.67,25.99,23.552,1.40%,172712
+2023/5/18,25.82,25.835,25.68,25.8,23.379,-0.73%,116750
+2023/5/19,25.99,26.03,25.635,25.76,23.343,-0.16%,80446
+2023/5/22,25.63,25.82,25.62,25.74,23.325,-0.08%,130371
+2023/5/23,25.84,25.98,25.805,25.885,23.456,0.56%,158970
+2023/5/24,26.08,26.16,25.85,26.01,23.57,0.48%,107453
+2023/5/25,25.71,25.786,25.461,25.635,23.23,-1.44%,125435
+2023/5/26,25.9,25.957,25.81,25.92,23.488,1.11%,249642
+2023/5/30,25.45,25.45,25.197,25.33,22.953,-2.28%,199270
+2023/5/31,25.13,25.26,24.98,25.02,22.673,-1.22%,99592
+2023/6/1,25.1,25.67,25.1,25.49,23.098,1.88%,169782
+2023/6/2,25.84,25.96,25.7,25.91,23.479,1.65%,375489
+2023/6/5,26.17,26.201,25.92,25.96,23.524,0.19%,1261873
+2023/6/6,25.79,26.04,25.75,25.94,23.506,-0.08%,137773
+2023/6/7,26.08,26.19,26.01,26.05,23.606,0.42%,196602
+2023/6/8,26.1,26.125,25.55,25.91,23.479,-0.54%,191236
+2023/6/9,25.98,26.09,25.78,25.795,23.375,-0.44%,62472
+2023/6/12,25.43,25.51,25.26,25.34,22.962,-1.76%,113912
+2023/6/13,25.81,25.92,25.78,25.8,23.379,1.82%,170811
+2023/6/14,25.96,26.021,25.646,25.75,23.334,-0.19%,90440
+2023/6/15,25.92,26.396,25.92,26.34,23.869,2.29%,171846
+2023/6/16,26.45,26.734,26.45,26.68,24.177,1.29%,86908
+2023/6/20,26.47,26.5,26.235,26.48,23.996,-0.75%,211715
+2023/6/21,26.52,26.88,26.47,26.87,24.349,1.47%,180935
+2023/6/22,26.42,26.524,26.24,26.34,23.869,-1.97%,211431
+2023/6/23,25.85,26.13,25.85,26.1,23.651,-0.91%,100191
+2023/6/26,26.02,26.366,26.02,26.16,23.706,0.23%,173242
+2023/6/27,26.04,26.08,25.73,25.78,23.361,-1.45%,164822
+2023/6/28,25.65,25.94,25.54,25.77,23.352,-0.04%,158860
+2023/6/29,25.75,25.94,25.71,25.82,23.397,0.19%,167200
+2023/6/30,25.95,26.16,25.93,25.98,23.542,0.62%,108294
+2023/7/3,26.08,26.15,25.95,26,23.561,0.08%,92608
+2023/7/5,26.29,26.328,26.129,26.22,23.76,0.85%,77211
+2023/7/6,26.15,26.209,25.87,26.18,23.724,-0.15%,311076
+2023/7/7,26.13,26.5,26.13,26.48,23.996,1.15%,271683
+2023/7/10,26.49,26.6,26.378,26.47,23.986,-0.04%,513019
+2023/7/11,26.63,26.87,26.571,26.86,24.34,1.47%,152650
+2023/7/12,27.02,27.1,26.88,26.99,24.458,0.48%,106014
+2023/7/13,26.97,27.33,26.97,27.33,24.766,1.26%,500911
+2023/7/14,27.23,27.28,27.08,27.14,24.594,-0.70%,589215
+2023/7/17,26.99,27.04,26.87,26.92,24.394,-0.81%,487315
+2023/7/18,27.03,27.337,27,27.24,24.684,1.19%,385516
+2023/7/19,27.49,27.6,27.37,27.4,24.829,0.59%,103659
+2023/7/20,27.62,27.66,27.37,27.51,24.929,0.40%,130446
+2023/7/21,27.51,27.72,27.51,27.69,25.092,0.65%,75007
+2023/7/24,27.89,28.28,27.85,28.21,25.563,1.88%,117286
+2023/7/25,28.12,28.37,28.11,28.28,25.627,0.25%,244762
+2023/7/26,28.19,28.27,28.11,28.19,25.545,-0.32%,145896
+2023/7/27,28.19,28.32,28.08,28.21,25.563,0.07%,98185
+2023/7/28,28.17,28.379,28.06,28.32,25.663,0.39%,132601
+2023/7/31,28.38,28.48,28.306,28.43,25.763,0.39%,164831
+2023/8/1,28.3,28.42,28.24,28.42,25.754,-0.04%,193199
+2023/8/2,28.34,28.34,27.82,27.93,25.309,-1.72%,117050
+2023/8/3,27.96,28.249,27.95,28.18,25.536,0.90%,131936
+2023/8/4,28.27,28.44,28.16,28.31,25.654,0.46%,134593
+2023/8/7,28.37,28.39,28.2,28.375,25.713,0.23%,101557
+2023/8/8,27.97,28.42,27.88,28.35,25.69,-0.09%,497517
+2023/8/9,28.54,28.65,28.44,28.6,25.917,0.88%,186755
+2023/8/10,28.53,28.618,28.38,28.46,25.79,-0.49%,91639
+2023/8/11,28.36,28.56,28.36,28.41,25.744,-0.18%,137313
+2023/8/14,28.24,28.3,28.133,28.2,25.554,-0.74%,102213
+2023/8/15,28.11,28.11,27.84,27.88,25.264,-1.13%,104743
+2023/8/16,28,28.07,27.725,27.77,25.164,-0.39%,95942
+2023/8/17,28.03,28.045,27.83,27.83,25.219,0.22%,94826
+2023/8/18,27.89,28.127,27.88,28.07,25.436,0.86%,95735
+2023/8/21,28.24,28.24,27.994,28.01,25.382,-0.21%,52176
+2023/8/22,28.15,28.15,27.94,27.98,25.355,-0.11%,61309
+2023/8/23,27.76,28.049,27.72,27.92,25.3,-0.21%,124863
+2023/8/24,27.83,28.018,27.73,27.98,25.355,0.21%,183169
+2023/8/25,28.19,28.295,27.915,28.24,25.59,0.93%,95855
+2023/8/28,28.19,28.34,28.12,28.21,25.563,-0.11%,90965
+2023/8/29,28.18,28.295,28.06,28.26,25.609,0.18%,62131
+2023/8/30,28.34,28.395,28.22,28.31,25.654,0.18%,76916
+2023/8/31,28.38,28.48,28.27,28.44,25.772,0.46%,156980
+2023/9/1,28.69,28.79,28.66,28.73,26.034,1.02%,130477
+2023/9/5,28.96,29.12,28.88,28.95,26.234,0.77%,173889
+2023/9/6,28.89,29.05,28.81,29,26.279,0.17%,275346
+2023/9/7,28.96,29.03,28.88,28.99,26.27,-0.03%,117673
+2023/9/8,29.05,29.12,28.965,29.04,26.315,0.17%,79547
+2023/9/11,29.28,29.32,29.13,29.23,26.488,0.65%,100993
+2023/9/12,29.29,29.405,29.28,29.38,26.623,0.51%,584417
+2023/9/13,29.44,29.49,29.31,29.44,26.678,0.20%,122589
+2023/9/14,29.64,29.82,29.62,29.76,26.968,1.09%,71928
+2023/9/15,29.56,29.71,29.52,29.7,26.913,-0.20%,55632
+2023/9/18,29.76,29.76,29.48,29.57,26.796,-0.44%,180034
+2023/9/19,29.73,29.77,29.59,29.71,26.922,0.47%,93517
+2023/9/20,29.43,29.67,29.37,29.37,26.614,-1.14%,70946
+2023/9/21,29.58,29.63,29.31,29.31,26.56,-0.20%,68093
+2023/9/22,29.53,29.58,29.19,29.35,26.596,0.14%,143557
+2023/9/25,29.28,29.28,29.08,29.24,26.497,-0.37%,806280
+2023/9/26,29.14,29.27,29.099,29.24,26.497,0.00%,155344
+2023/9/27,29.45,29.603,29.45,29.57,26.796,1.13%,133875
+2023/9/28,29.48,29.62,29.38,29.48,26.714,-0.30%,486183
+2023/9/29,29.55,29.58,29.11,29.15,26.415,-1.12%,154574
+2023/10/2,29.2,29.236,28.87,28.91,26.198,-0.82%,259355
+2023/10/3,28.86,28.899,28.71,28.84,26.134,-0.24%,129382
+2023/10/4,28.39,28.39,27.79,27.85,25.237,-3.43%,903834
+2023/10/5,27.52,27.78,27.48,27.58,24.992,-0.97%,143144
+2023/10/6,27.78,27.79,27.559,27.73,25.128,0.54%,64836
+2023/10/9,28.22,28.37,28.13,28.36,25.699,2.27%,60643
+2023/10/10,28.33,28.33,28.13,28.26,25.609,-0.35%,96198
+2023/10/11,28.14,28.17,27.85,28.12,25.482,-0.50%,118288
+2023/10/12,28.27,28.27,27.98,28.13,25.491,0.04%,406858
+2023/10/13,28.69,28.95,28.59,28.91,26.198,2.77%,321215
+2023/10/16,28.84,28.873,28.66,28.74,26.043,-0.59%,951219
+2023/10/17,28.59,28.801,28.54,28.79,26.089,0.17%,86379
+2023/10/18,29,29.11,28.957,29.03,26.306,0.83%,106116
+2023/10/19,28.92,29.39,28.848,29.37,26.614,1.17%,213515
+2023/10/20,29.35,29.46,29.08,29.17,26.433,-0.68%,229018
+2023/10/23,29.09,29.09,28.67,28.77,26.071,-1.37%,1019434
+2023/10/24,28.56,28.61,28.22,28.38,25.717,-1.36%,166952
+2023/10/25,28.38,28.697,28.06,28.65,25.962,0.95%,74373
+2023/10/26,28.33,28.532,28.29,28.41,25.744,-0.84%,75546
+2023/10/27,28.56,28.82,28.34,28.71,26.016,1.06%,59600
+2023/10/30,28.5,28.59,28.13,28.24,25.59,-1.64%,91885
+2023/10/31,28.31,28.48,28.06,28.17,25.527,-0.25%,353137
+2023/11/1,28.46,28.508,28.029,28.14,25.5,-0.11%,383124
+2023/11/2,28.21,28.59,28.188,28.49,25.817,1.24%,191480
+2023/11/3,28.33,28.59,28.159,28.23,25.581,-0.91%,243224
+2023/11/6,28.41,28.51,28.28,28.3,25.645,0.25%,109688
+2023/11/7,27.8,27.83,27.49,27.53,24.947,-2.72%,136579
+2023/11/8,27.39,27.495,27.04,27.17,24.621,-1.31%,184842
+2023/11/9,27.19,27.36,27.02,27.03,24.494,-0.52%,217419
+2023/11/10,27.18,27.33,27.14,27.25,24.693,0.81%,208118
+2023/11/13,27.3,27.675,27.29,27.66,25.065,1.50%,96990
+2023/11/14,27.71,27.88,27.57,27.58,24.992,-0.29%,130036
+2023/11/15,27.49,27.66,27.46,27.48,24.902,-0.36%,312428
+2023/11/16,27.13,27.135,26.71,26.8,24.286,-2.47%,91804
+2023/11/17,26.94,27.28,26.94,27.21,24.657,1.53%,112877
+2023/11/20,27.53,27.71,27.49,27.57,24.983,1.32%,218420
+2023/11/21,27.58,27.735,27.55,27.71,25.11,0.51%,360799
+2023/11/22,27.02,27.51,26.97,27.43,24.856,-1.01%,412694
+2023/11/24,27.38,27.495,27.24,27.26,24.702,-0.62%,47869
+2023/11/27,27.16,27.24,26.935,27.03,24.494,-0.84%,136753
+2023/11/28,27.18,27.5,27.12,27.34,24.775,1.15%,137063
+2023/11/29,27.52,27.64,27.235,27.56,24.974,0.80%,137379
+2023/11/30,27.73,27.84,27.11,27.15,24.603,-1.49%,177558
+2023/12/1,27.18,27.42,26.89,26.91,24.385,-0.88%,413569
+2023/12/4,26.79,27.02,26.65,26.81,24.295,-0.37%,422592
+2023/12/5,26.86,26.955,26.57,26.58,24.086,-0.86%,645798
+2023/12/6,26.31,26.37,25.93,25.93,23.497,-2.45%,486255
+2023/12/7,26.13,26.17,25.9,26.02,23.579,0.35%,254714
+2023/12/8,26.18,26.37,26.13,26.26,23.796,0.92%,233731
+2023/12/11,26.2,26.285,26.03,26.25,23.787,-0.04%,262760
+2023/12/12,25.94,25.95,25.73,25.8,23.379,-1.71%,413314
+2023/12/13,25.81,26.06,25.8,26.05,23.606,0.97%,565563
+2023/12/14,26.36,26.557,26.36,26.54,24.05,1.88%,330866
+2023/12/15,26.51,26.621,26.33,26.55,24.059,0.04%,346161
+2023/12/18,26.89,27.07,26.67,26.74,24.231,0.72%,266641
+2023/12/19,26.79,27,26.773,27,24.467,0.97%,462248
+2023/12/20,25.73,25.771,25.39,25.39,24.187,-5.96%,255630
+2023/12/21,25.31,25.48,25.31,25.47,24.264,0.32%,452790
+2023/12/22,25.5,25.6,25.32,25.34,24.14,-0.51%,312452
+2023/12/26,24.57,25.73,24.14,25.61,24.397,1.07%,659816
+2023/12/27,25.7,25.744,25.48,25.49,24.283,-0.47%,383966
+2023/12/28,25.44,25.53,25.17,25.18,23.987,-1.22%,399942
+2023/12/29,25.22,25.26,25.02,25.07,23.882,-0.44%,210629
+2024/1/2,25.18,25.191,24.835,24.85,23.673,-0.88%,185815
+2024/1/3,25.02,25.27,25,25.23,24.035,1.53%,182113
+2024/1/4,25.21,25.23,24.92,25.06,23.873,-0.67%,693635
+2024/1/5,25.22,25.36,25.16,25.23,24.035,0.68%,135189
+2024/1/8,24.79,24.91,24.64,24.85,23.673,-1.51%,210025
+2024/1/9,25.01,25.17,24.91,25.06,23.873,0.85%,193980
+2024/1/10,25.17,25.22,24.87,24.94,23.759,-0.48%,188390
+2024/1/11,25.27,25.3,25.07,25.15,23.959,0.84%,147993
+2024/1/12,25.48,25.55,25.11,25.19,23.997,0.16%,115035
+2024/1/16,25.24,25.24,24.985,25,23.816,-0.75%,159062
+2024/1/17,24.81,25.01,24.8,25.01,23.825,0.04%,168380
+2024/1/18,24.99,25.22,24.91,25.18,23.987,0.68%,170304
+2024/1/19,25.27,25.328,25.065,25.12,23.93,-0.24%,122353
+2024/1/22,25.09,25.386,25.09,25.28,24.083,0.64%,283607
+2024/1/23,25.28,25.475,25.28,25.43,24.225,0.59%,100888
+2024/1/24,25.52,25.663,25.45,25.64,24.425,0.83%,151186
+2024/1/25,25.78,25.93,25.673,25.89,24.664,0.98%,227615
+2024/1/26,25.84,26.06,25.675,26.06,24.826,0.66%,514521
+2024/1/29,25.93,25.93,25.77,25.89,24.664,-0.65%,107355
+2024/1/30,25.82,26.07,25.807,26.06,24.826,0.66%,117496
+2024/1/31,25.98,26,25.74,25.79,24.568,-1.04%,99745
+2024/2/1,25.79,25.88,25.4,25.48,24.273,-1.20%,155714
+2024/2/2,25.25,25.31,25.15,25.23,24.035,-0.98%,120094
+2024/2/5,25.24,25.35,25.11,25.35,24.149,0.48%,287964
+2024/2/6,25.37,25.5,25.35,25.42,24.216,0.28%,84943
+2024/2/7,25.47,25.57,25.45,25.57,24.359,0.59%,98812
+2024/2/8,25.64,25.815,25.64,25.8,24.578,0.90%,225827
+2024/2/9,25.87,25.96,25.8,25.89,24.664,0.35%,157629
+2024/2/12,25.84,25.94,25.82,25.89,24.664,0.00%,558188
+2024/2/13,25.87,25.941,25.78,25.81,24.587,-0.31%,119109
+2024/2/14,25.84,25.935,25.555,25.56,24.349,-0.97%,115517
+2024/2/15,25.57,25.82,25.57,25.69,24.473,0.51%,95580
+2024/2/16,25.64,25.77,25.61,25.74,24.521,0.19%,65164
+2024/2/20,25.74,25.75,25.53,25.65,24.435,-0.35%,93970
+2024/2/21,25.57,25.72,25.57,25.67,24.454,0.08%,914206
+2024/2/22,25.56,25.79,25.54,25.76,24.54,0.35%,230813
+2024/2/23,25.52,25.57,25.45,25.48,24.273,-1.09%,265575
+2024/2/26,25.49,25.76,25.485,25.69,24.473,0.82%,81207
+2024/2/27,25.76,25.849,25.76,25.82,24.597,0.51%,95346
+2024/2/28,25.78,25.82,25.61,25.63,24.416,-0.74%,102602
+2024/2/29,25.6,25.759,25.545,25.63,24.416,0.00%,63187
+2024/3/1,25.76,25.93,25.729,25.81,24.587,0.70%,149103
+2024/3/4,25.92,25.94,25.76,25.81,24.587,0.00%,84134
+2024/3/5,25.75,25.8,25.64,25.67,24.454,-0.54%,157503
+2024/3/6,25.84,25.96,25.81,25.81,24.587,0.55%,110889
+2024/3/7,25.82,26.05,25.79,25.97,24.74,0.62%,83335
+2024/3/8,25.88,25.92,25.71,25.83,24.606,-0.54%,146449
+2024/3/11,25.78,26.04,25.72,26,24.768,0.66%,106032
+2024/3/12,25.94,26.09,25.88,25.97,24.74,-0.12%,96293
+2024/3/13,26.26,26.4,26.23,26.36,25.111,1.50%,90027
+2024/3/14,26.47,26.6,26.44,26.51,25.254,0.57%,199951
+2024/3/15,26.49,26.66,26.45,26.61,25.35,0.38%,65150
+2024/3/18,26.75,26.99,26.725,26.94,25.664,1.24%,98826
+2024/3/19,26.93,27.02,26.9,26.97,25.692,0.11%,77531
+2024/3/20,26.71,26.797,26.6,26.78,25.511,-0.70%,85119
+2024/3/21,26.76,26.76,26.58,26.71,25.445,-0.26%,128181
+2024/3/22,26.73,26.73,26.573,26.62,25.359,-0.34%,89119
+2024/3/25,26.74,26.98,26.74,26.86,25.588,0.90%,94312
+2024/3/26,26.88,26.88,26.651,26.66,25.397,-0.74%,58021
+2024/3/27,26.55,26.697,26.55,26.69,25.426,0.11%,67080
+2024/3/28,26.81,27.055,26.79,27,25.721,1.16%,93082
+2024/4/1,26.83,27.9,26.83,27.16,25.873,0.59%,165135
+2024/4/2,27.37,27.46,27.271,27.43,26.131,0.99%,58173
+2024/4/3,27.6,27.69,27.563,27.67,26.359,0.87%,169630
+2024/4/4,27.61,27.95,27.52,27.84,26.521,0.61%,112479
+2024/4/5,27.94,28.07,27.842,27.9,26.578,0.22%,79777
+2024/4/8,27.96,27.99,27.66,27.86,26.54,-0.14%,386750
+2024/4/9,27.87,27.91,27.655,27.7,26.388,-0.57%,86006
+2024/4/10,27.74,27.864,27.56,27.85,26.531,0.54%,136822
+2024/4/11,27.8,27.8,27.61,27.8,26.483,-0.18%,300424
+2024/4/12,28.13,28.22,27.74,27.76,26.445,-0.14%,687869
+2024/4/15,27.79,27.89,27.59,27.84,26.521,0.29%,316534
+2024/4/16,27.77,27.85,27.66,27.79,26.474,-0.18%,279305
+2024/4/17,27.62,27.767,27.331,27.39,26.093,-1.44%,66537
+2024/4/18,27.4,27.47,27.28,27.33,26.035,-0.22%,61931
+2024/4/19,27.37,27.59,27.37,27.48,26.178,0.55%,181758
+2024/4/22,27.29,27.506,27.245,27.5,26.197,0.07%,46338
+2024/4/23,27.26,27.66,27.26,27.63,26.321,0.47%,202569
+2024/4/24,27.63,27.73,27.57,27.66,26.35,0.11%,138946
+2024/4/25,27.57,27.82,27.52,27.81,26.493,0.54%,1434252
+2024/4/26,27.93,27.93,27.75,27.82,26.502,0.04%,47813
+2024/4/29,27.83,27.86,27.66,27.69,26.378,-0.47%,1855875
+2024/4/30,27.49,27.498,27.22,27.33,26.035,-1.30%,130984
+2024/5/1,27.13,27.25,26.819,26.82,25.55,-1.87%,173373
+2024/5/2,26.85,26.95,26.735,26.88,25.607,0.22%,7421337
+2024/5/3,26.96,26.972,26.86,26.9,25.626,0.07%,133448
+2024/5/6,26.98,27.16,26.98,27.08,25.797,0.67%,122513
+2024/5/7,27,27.185,26.99,27.11,25.826,0.11%,108638
+2024/5/8,26.88,27.1,26.86,27.06,25.778,-0.18%,88841
+2024/5/9,27.15,27.17,27.03,27.17,25.883,0.41%,77757
+2024/5/10,27.22,27.22,26.99,27.01,25.731,-0.59%,106836
+2024/5/13,27.09,27.21,27.035,27.13,25.845,0.44%,96979
+2024/5/14,26.98,27.1,26.91,26.99,25.712,-0.52%,96823
+2024/5/15,26.97,27.16,26.861,27.16,25.873,0.63%,285397
+2024/5/16,27.26,27.29,27.185,27.26,25.969,0.37%,81063
+2024/5/17,27.4,27.51,27.35,27.51,26.207,0.92%,173804
+2024/5/20,27.46,27.69,27.46,27.63,26.321,0.44%,360084
+2024/5/21,27.56,27.67,27.44,27.55,26.245,-0.29%,105050
+2024/5/22,27.36,27.42,27.211,27.24,25.95,-1.13%,217725
+2024/5/23,27.46,27.49,27.05,27.11,25.826,-0.48%,317188
+2024/5/24,27.21,27.3,27.16,27.26,25.969,0.55%,151033
+2024/5/28,27.61,27.83,27.58,27.83,26.512,2.09%,100251
+2024/5/29,27.74,27.774,27.56,27.56,26.255,-0.97%,142800
+2024/5/30,27.4,27.49,27.21,27.23,25.94,-1.20%,116136
+2024/5/31,27.32,27.34,26.96,27.04,25.759,-0.70%,106319
+2024/6/3,27.02,27.02,26.54,26.54,25.283,-1.85%,140601
+2024/6/4,26.37,26.41,26.23,26.31,25.064,-0.87%,212262
+2024/6/5,26.4,26.458,26.25,26.43,25.178,0.46%,92465
+2024/6/6,26.56,26.795,26.53,26.74,25.473,1.17%,172228
+2024/6/7,26.62,26.68,26.5,26.5,25.245,-0.90%,261229
+2024/6/10,26.7,26.95,26.65,26.91,25.635,1.55%,528308
+2024/6/11,26.93,27.04,26.83,26.96,25.683,0.19%,92469
+2024/6/12,27.27,27.27,27.02,27.03,25.75,0.26%,64254
+2024/6/13,27.17,27.221,27.04,27.05,25.769,0.07%,66271
+2024/6/14,27.17,27.23,27.02,27.03,25.75,-0.07%,64732
+2024/6/17,27,27.22,27,27.2,25.912,0.63%,271376
+2024/6/18,27.19,27.4,27.19,27.37,26.074,0.63%,134380
+2024/6/20,27.5,27.56,27.393,27.43,26.131,0.22%,92466
+2024/6/21,27.44,27.45,27.191,27.24,25.95,-0.69%,96514
+2024/6/24,27.2,27.44,27.2,27.43,26.131,0.70%,127780
+2024/6/25,27.33,27.38,27.17,27.21,25.921,-0.80%,139932
+2024/6/26,27.22,27.36,27.149,27.21,25.921,0.00%,76081
+2024/6/27,27.44,27.45,27.26,27.36,26.064,0.55%,109731
+2024/6/28,27.44,27.44,27.25,27.31,26.016,-0.18%,134170
+2024/7/1,27.43,27.65,27.33,27.62,26.312,1.14%,190069
+2024/7/2,27.74,27.76,27.585,27.63,26.321,0.04%,179571
+2024/7/3,27.67,27.785,27.64,27.74,26.426,0.40%,107283
+2024/7/5,27.87,27.99,27.78,27.83,26.512,0.32%,103007
+2024/7/8,27.64,27.685,27.5,27.54,26.235,-1.04%,75025
+2024/7/9,27.46,27.555,27.295,27.31,26.016,-0.84%,332447
+2024/7/10,27.26,27.4,27.16,27.3,26.007,-0.04%,162166
+2024/7/11,27.25,27.45,27.24,27.4,26.102,0.37%,176485
+2024/7/12,27.4,27.437,27.3,27.33,26.035,-0.26%,116202
+2024/7/15,27.25,27.28,27.14,27.21,25.921,-0.44%,158811
+2024/7/16,26.95,27.095,26.92,27.04,25.759,-0.62%,151526
+2024/7/17,27.15,27.24,27.145,27.22,25.931,0.67%,114423
+2024/7/18,27.13,27.21,27.022,27.03,25.75,-0.70%,177427
+2024/7/19,26.94,27.09,26.63,26.64,25.378,-1.44%,130971
+2024/7/22,26.54,26.71,26.48,26.7,25.435,0.23%,93821
+2024/7/23,26.52,26.6,26.38,26.48,25.226,-0.82%,65402
+2024/7/24,26.47,26.64,26.445,26.46,25.207,-0.08%,76952
+2024/7/25,26.31,26.614,26.22,26.58,25.321,0.45%,217221
+2024/7/26,26.43,26.44,26.21,26.27,25.026,-1.17%,142156
+2024/7/29,26.31,26.39,26,26.09,24.854,-0.69%,172578
+2024/7/30,25.9,25.99,25.85,25.99,24.759,-0.38%,88012
+2024/7/31,26.37,26.63,26.295,26.61,25.35,2.39%,111845
+2024/8/1,26.59,26.62,26.13,26.26,25.016,-1.32%,147723
+2024/8/2,25.9,25.9,25.585,25.75,24.53,-1.94%,315305
+2024/8/5,25.3,25.67,25.255,25.67,24.454,-0.31%,1091911
+2024/8/6,25.35,25.65,25.35,25.52,24.311,-0.58%,219698
+2024/8/7,25.77,25.98,25.73,25.87,24.645,1.37%,93985
+2024/8/8,25.86,26.06,25.83,25.99,24.759,0.46%,322934
+2024/8/9,26.11,26.185,26.02,26.14,24.902,0.58%,166534
+2024/8/12,26.33,26.67,26.31,26.59,25.33,1.72%,79988
+2024/8/13,26.48,26.48,26.295,26.34,25.092,-0.94%,96495
+2024/8/14,26.34,26.41,26.16,26.21,24.968,-0.49%,90926
+2024/8/15,26.35,26.51,26.35,26.37,25.121,0.61%,55710
+2024/8/16,26.15,26.22,26.04,26.14,24.902,-0.87%,73317
+2024/8/19,26.19,26.24,25.91,25.96,24.73,-0.69%,182568
+2024/8/20,26.06,26.1,25.84,25.85,24.626,-0.42%,59476
+2024/8/21,25.93,26.02,25.58,25.65,24.435,-0.77%,229091
+2024/8/22,25.63,25.85,25.6,25.73,24.511,0.31%,88801
+2024/8/23,26.02,26.185,26.01,26.17,24.93,1.71%,79623
+2024/8/26,26.54,26.63,26.51,26.54,25.283,1.41%,71276
+2024/8/27,26.47,26.53,26.35,26.4,25.149,-0.53%,91848
+2024/8/28,26.11,26.26,26.06,26.1,24.864,-1.14%,92794
+2024/8/29,26.26,26.42,26.23,26.35,25.102,0.96%,73385
+2024/8/30,26.13,26.14,25.96,26.01,24.778,-1.29%,199643
+2024/9/3,25.58,25.58,25.37,25.46,24.254,-2.11%,115882
+2024/9/4,25.32,25.49,25.16,25.17,23.978,-1.14%,192229
+2024/9/5,25.37,25.505,25.164,25.23,24.035,0.24%,215464
+2024/9/6,25.35,25.39,24.756,24.91,23.73,-1.27%,130758
+2024/9/9,24.85,25.08,24.82,25.01,23.825,0.40%,112647
+2024/9/10,25.01,25.02,24.445,24.59,23.425,-1.68%,107428
+2024/9/11,24.79,24.93,24.51,24.85,23.673,1.06%,96841
+2024/9/12,25.1,25.37,24.99,25.26,24.063,1.65%,103548
+2024/9/13,25.38,25.5,25.19,25.28,24.083,0.08%,123087
+2024/9/16,25.47,25.58,25.394,25.51,24.302,0.91%,118510
+2024/9/17,25.51,25.77,25.51,25.71,24.492,0.78%,241797
+2024/9/18,25.63,25.78,25.52,25.53,24.321,-0.70%,102093
+2024/9/19,25.86,26.03,25.76,25.95,24.721,1.65%,114767
+2024/9/20,25.91,26.02,25.8,26.01,24.778,0.23%,321835
+2024/9/23,26.06,26.215,25.819,25.99,24.759,-0.08%,67885
+2024/9/24,26.39,26.41,26.23,26.35,25.102,1.39%,103909
+2024/9/25,26.17,26.27,25.99,26.09,24.854,-0.99%,134521
+2024/9/26,25.82,25.97,25.69,25.76,24.54,-1.26%,122376
+2024/9/27,25.78,25.98,25.72,25.95,24.721,0.74%,1450278
+2024/9/30,25.88,26.04,25.77,25.91,24.683,-0.15%,371612
+2024/10/1,25.79,26.62,25.79,26.32,25.073,1.58%,224331
+2024/10/2,26.7,26.78,26.38,26.6,25.34,1.06%,1383575
+2024/10/3,26.67,27.1,26.6,27.05,25.769,1.69%,160968
+2024/10/4,27.16,27.32,27.09,27.14,25.854,0.33%,162583
+2024/10/7,27.3,27.65,27.3,27.63,26.321,1.81%,105444
+2024/10/8,27.1,27.12,26.69,26.91,25.635,-2.61%,260334
+2024/10/9,26.57,26.73,26.39,26.72,25.454,-0.71%,57853
+2024/10/10,26.87,27.28,26.84,27.24,25.95,1.95%,99197
+2024/10/11,27.16,27.349,27.14,27.21,25.921,-0.11%,62820
+2024/10/14,26.91,26.98,26.755,26.81,25.54,-1.47%,149504
+2024/10/15,26.17,26.25,26.02,26.19,24.949,-2.31%,119271
+2024/10/16,26.19,26.2,26.01,26.14,24.902,-0.19%,91150
+2024/10/17,26.04,26.185,25.98,26.16,24.921,0.08%,139255
+2024/10/18,26.06,26.079,25.845,25.94,24.711,-0.84%,161888
+2024/10/21,26.18,26.25,26.01,26.11,24.873,0.66%,1815466
+2024/10/22,26.25,26.565,26.25,26.47,25.216,1.38%,180576
+2024/10/23,26.32,26.48,26.27,26.36,25.111,-0.42%,282566
+2024/10/24,26.45,26.53,26.13,26.31,25.064,-0.19%,115395
+2024/10/25,26.42,26.542,26.355,26.51,25.254,0.76%,90497
+2024/10/28,25.68,25.815,25.67,25.77,24.549,-2.79%,451323
+2024/10/29,25.73,25.798,25.58,25.68,24.464,-0.35%,195538
+2024/10/30,25.82,26.025,25.78,26,24.768,1.25%,95290
+2024/10/31,26.06,26.3,25.94,26.28,25.035,1.08%,192178
+2024/11/1,26.38,26.41,26.005,26.01,24.778,-1.03%,112862
+2024/11/4,26.38,26.483,26.3,26.47,25.216,1.77%,139571
+2024/11/5,26.63,26.694,26.445,26.57,25.311,0.38%,105723
+2024/11/6,26.09,26.53,26.09,26.39,25.14,-0.68%,100667
+2024/11/7,26.42,26.66,26.31,26.58,25.321,0.72%,187718
+2024/11/8,26.37,26.37,26.09,26.19,24.949,-1.47%,339764
+2024/11/11,25.78,25.835,25.67,25.77,24.549,-1.60%,134711
+2024/11/12,25.93,25.93,25.67,25.68,24.464,-0.35%,115226
+2024/11/13,25.6,25.77,25.44,25.63,24.416,-0.19%,99496
+2024/11/14,25.87,25.881,25.6,25.65,24.435,0.08%,166983
+2024/11/15,25.68,25.79,25.46,25.47,24.264,-0.70%,162889
+2024/11/18,25.77,26.05,25.71,26,24.768,2.08%,198179
+2024/11/19,26.08,26.155,25.94,26.09,24.854,0.35%,143965
+2024/11/20,26.19,26.2,26.05,26.13,24.892,0.15%,98441
+2024/11/21,26.33,26.35,26.19,26.32,25.073,0.73%,97394
+2024/11/22,26.26,26.519,26.25,26.45,25.197,0.49%,116275
+2024/11/25,26.26,26.36,26.025,26.1,24.864,-1.32%,179924
+2024/11/26,26.18,26.3,25.91,26.04,24.807,-0.23%,241299
+2024/11/27,26.02,26.13,25.895,26,24.768,-0.15%,174033
+2024/11/29,26.12,26.21,26,26.03,24.797,0.12%,102950
+2024/12/2,25.97,26.004,25.765,25.855,24.63,-0.67%,153120
+2024/12/3,26.07,26.23,26.01,26.17,24.93,1.22%,129080
+2024/12/4,26.24,26.249,25.91,25.98,24.749,-0.73%,214698
+2024/12/5,26.05,26.075,25.88,25.96,24.73,-0.08%,5612116
+2024/12/6,25.78,25.835,25.68,25.73,24.511,-0.89%,137878
+2024/12/9,26.01,26.15,25.98,25.98,24.749,0.97%,247254
+2024/12/10,26.05,26.2,26.04,26.1,24.864,0.46%,88582
+2024/12/11,26.24,26.44,26.205,26.41,25.159,1.19%,99538
+2024/12/12,26.265,26.379,26.135,26.33,25.083,-0.30%,154467
+2024/12/13,26.34,26.47,26.32,26.41,25.159,0.30%,104789
+2024/12/16,26.43,26.446,26.289,26.29,25.045,-0.45%,198422
+2024/12/17,24.89,24.94,24.73,24.94,24.94,-5.14%,283666
+2024/12/18,24.97,25.075,24.75,24.76,24.76,-0.72%,501207
+2024/12/19,24.9,24.935,24.65,24.66,24.66,-0.40%,509245
+2024/12/20,24.67,24.87,24.593,24.82,24.82,0.65%,524358
+2024/12/23,24.77,24.82,24.64,24.8,24.8,-0.08%,407278
+2024/12/24,24.9,24.975,24.86,24.9,24.9,0.40%,87765
+2024/12/26,24.98,25,24.83,24.88,24.88,-0.08%,202925
+2024/12/27,25,25.065,24.93,24.99,24.99,0.44%,204079
+2024/12/30,25.21,25.257,25.1,25.14,25.14,0.60%,181791
+2024/12/31,25.19,25.32,25.16,25.31,25.31,0.68%,329758
+2025/1/2,25.53,25.67,25.53,25.55,25.55,0.95%,158121
+2025/1/3,25.53,25.588,25.49,25.54,25.54,-0.04%,124584
+2025/1/6,25.7,25.83,25.51,25.57,25.57,0.12%,370160
+2025/1/7,25.73,25.77,25.66,25.69,25.69,0.47%,91578
+2025/1/8,25.73,25.73,25.5,25.56,25.56,-0.51%,63434
+2025/1/10,26.49,26.49,26.1,26.31,26.31,2.93%,182236
+2025/1/13,26.41,26.62,26.41,26.54,26.54,0.87%,145258
+2025/1/14,26.44,26.53,26.41,26.51,26.51,-0.11%,172159
+2025/1/15,26.625,27,26.625,26.96,26.96,1.70%,116880
+2025/1/16,26.84,26.84,26.59,26.75,26.75,-0.78%,174010
+2025/1/17,26.64,26.78,26.6,26.68,26.68,-0.26%,77452
+2025/1/21,26.43,26.54,26.415,26.52,26.52,-0.60%,157257
+2025/1/22,26.51,26.57,26.44,26.5,26.5,-0.08%,215988
+2025/1/23,26.54,26.619,26.36,26.39,26.39,-0.42%,186762
+2025/1/24,26.49,26.51,26.35,26.42,26.42,0.11%,108002
+2025/1/27,26.23,26.3,25.93,26.06,26.06,-1.36%,105049
+2025/1/28,26.16,26.2,26.03,26.19,26.19,0.50%,427869
+2025/1/29,26.13,26.283,26.105,26.19,26.19,0.00%,106717
+2025/1/30,26.11,26.309,26.11,26.14,26.14,-0.19%,146235
+2025/1/31,26.04,26.16,25.94,26.16,26.16,0.08%,164160
+2025/2/3,26.28,26.3,26.08,26.23,26.23,0.27%,1387913
+2025/2/4,25.86,26.38,25.86,26.26,26.26,0.11%,409379
+2025/2/5,26.1,26.2,26.055,26.12,26.12,-0.53%,141303
+2025/2/6,26.16,26.16,25.96,26.07,26.07,-0.19%,226119
+2025/2/7,26.18,26.23,26.054,26.13,26.13,0.23%,126353
+2025/2/10,26.31,26.48,26.3,26.48,26.48,1.34%,249058
+2025/2/11,26.62,26.665,26.55,26.61,26.61,0.49%,204540
+2025/2/12,26.48,26.54,26.33,26.33,26.33,-1.05%,190842
+2025/2/13,26.22,26.42,26.22,26.38,26.38,0.19%,213021
+2025/2/14,26.52,26.55,26.34,26.36,26.36,-0.08%,222682
+2025/2/18,26.47,26.65,26.445,26.59,26.59,0.87%,220921
+2025/2/19,26.77,26.8,26.59,26.67,26.67,0.30%,98634
+2025/2/20,26.73,26.8,26.71,26.73,26.73,0.22%,89549
+2025/2/21,26.53,26.56,26.28,26.3,26.3,-1.61%,149267
+2025/2/24,26.29,26.32,26.24,26.28,26.28,-0.08%,160075
+2025/2/25,26.19,26.19,25.87,25.98,25.98,-1.14%,188825
+2025/2/26,25.84,25.89,25.76,25.8,25.8,-0.69%,191982
+2025/2/27,25.94,25.96,25.83,25.88,25.88,0.31%,186416
+2025/2/28,25.72,25.76,25.64,25.72,25.72,-0.62%,127545
+2025/3/3,25.76,25.83,25.42,25.46,25.46,-1.01%,181847
+2025/3/4,25.35,25.506,25.19,25.44,25.44,-0.08%,2400260
+2025/3/5,25.29,25.4,25.15,25.37,25.37,-0.28%,99322
+2025/3/6,25.32,25.41,25.275,25.34,25.34,-0.12%,247100
+2025/3/7,25.55,25.708,25.455,25.55,25.55,0.83%,112714
+2025/3/10,25.61,25.655,25.35,25.41,25.41,-0.55%,220205
+2025/3/11,25.59,25.67,25.49,25.53,25.53,0.47%,88923
+2025/3/12,25.61,25.73,25.61,25.71,25.71,0.71%,152909
+2025/3/13,25.58,25.76,25.56,25.57,25.57,-0.54%,140769
+2025/3/14,25.58,25.71,25.552,25.69,25.69,0.47%,105938
+2025/3/17,25.85,25.93,25.82,25.9,25.9,0.82%,365123
+2025/3/18,26.02,26.045,25.79,25.84,25.84,-0.23%,129628
+2025/3/19,25.84,26,25.83,25.95,25.95,0.43%,82733
+2025/3/20,26.09,26.11,25.82,26.09,26.09,0.54%,83300
+2025/3/21,26,26.06,25.96,25.99,25.99,-0.38%,96862
+2025/3/24,26.08,26.2,26.03,26.12,26.12,0.50%,204034
+2025/3/25,26.21,26.27,26.06,26.2,26.2,0.31%,125345
+2025/3/26,26.2,26.31,26.162,26.2,26.2,0.00%,187440
+2025/3/27,25.91,26.26,25.9,26.21,26.21,0.04%,64756
+2025/3/28,26.2,26.2,26.06,26.1,26.1,-0.42%,157879
+2025/3/31,26.22,26.53,26.155,26.47,26.47,1.42%,163639
+2025/4/1,26.55,26.6,26.455,26.51,26.51,0.15%,1015627
+2025/4/2,26.45,26.73,26.45,26.7,26.7,0.72%,329163
+2025/4/3,25.55,25.695,25.52,25.59,25.59,-4.16%,417457
+2025/4/4,24.47,24.69,24.14,24.53,24.53,-4.14%,713333
+2025/4/7,24.14,24.85,23.97,24.02,24.02,-2.08%,400497
+2025/4/8,24.39,24.39,23.43,23.54,23.54,-2.00%,386882
+2025/4/9,23.28,24.568,23.11,24.48,24.48,3.99%,441337
+2025/4/10,24.09,24.17,23.86,24.15,24.15,-1.35%,231155
+2025/4/11,24.12,24.54,24.12,24.47,24.47,1.33%,132859
+2025/4/14,24.63,24.63,24.42,24.55,24.55,0.33%,93412
+2025/4/15,24.49,24.59,24.415,24.5,24.5,-0.20%,243382
\ No newline at end of file
diff --git a/PanelTS/ETF/CORN.csv b/PanelTS/ETF/CORN.csv
new file mode 100644
index 0000000000000000000000000000000000000000..dfd1554afff4967341a9c6367917000b3250618b
--- /dev/null
+++ b/PanelTS/ETF/CORN.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,24.59,24.88,24.59,24.81,24.81,0.81%,50913
+2015/4/20,24.73,24.83,24.58,24.68,24.68,-0.52%,19813
+2015/4/21,24.53,24.53,24.327,24.48,24.48,-0.81%,43281
+2015/4/22,24.35,24.46,24.18,24.44,24.44,-0.16%,25444
+2015/4/23,24.49,24.665,24.23,24.25,24.25,-0.78%,29093
+2015/4/24,24.15,24.15,23.79,23.84,23.84,-1.69%,75458
+2015/4/27,23.66,23.812,23.46,23.5,23.5,-1.43%,79528
+2015/4/28,23.53,23.586,23.357,23.5,23.5,0.00%,45179
+2015/4/29,23.61,23.7,23.536,23.68,23.68,0.77%,38533
+2015/4/30,23.69,23.7,23.43,23.52,23.52,-0.68%,47391
+2015/5/1,23.43,23.51,23.22,23.36,23.36,-0.68%,56497
+2015/5/4,23.15,23.34,23.15,23.22,23.22,-0.60%,40454
+2015/5/5,23.01,23.29,22.86,23.25,23.25,0.13%,72984
+2015/5/6,23.33,23.67,23.29,23.48,23.48,0.99%,85041
+2015/5/7,23.36,23.371,23.13,23.18,23.18,-1.28%,34193
+2015/5/8,23.17,23.35,23.041,23.34,23.34,0.69%,45050
+2015/5/11,23.2,23.25,23.03,23.095,23.095,-1.05%,32831
+2015/5/12,22.92,23.36,22.92,23.07,23.07,-0.11%,112953
+2015/5/13,23.1,23.27,22.92,23.21,23.21,0.61%,115252
+2015/5/14,23.42,23.64,23.27,23.62,23.62,1.77%,101086
+2015/5/15,23.61,23.61,23.3,23.47,23.47,-0.64%,85496
+2015/5/18,23.67,23.79,23.58,23.63,23.63,0.68%,94866
+2015/5/19,23.43,23.43,23.194,23.29,23.29,-1.44%,77576
+2015/5/20,23.21,23.26,23.04,23.09,23.09,-0.86%,64923
+2015/5/21,23.18,23.47,23.18,23.39,23.39,1.30%,81758
+2015/5/22,23.46,23.47,23.14,23.18,23.18,-0.90%,32017
+2015/5/26,23.12,23.12,22.82,22.85,22.85,-1.42%,57038
+2015/5/27,22.79,22.85,22.515,22.55,22.55,-1.31%,144140
+2015/5/28,22.57,22.79,22.45,22.76,22.76,0.93%,49723
+2015/5/29,22.86,22.896,22.545,22.63,22.63,-0.57%,27975
+2015/6/1,22.62,22.72,22.44,22.67,22.67,0.18%,41557
+2015/6/2,22.78,23.07,22.76,23.05,23.05,1.68%,60232
+2015/6/3,22.99,23.296,22.96,23.1,23.1,0.22%,54737
+2015/6/4,23.08,23.39,23.01,23.34,23.34,1.04%,48859
+2015/6/5,23.26,23.53,23.14,23.18,23.18,-0.69%,45155
+2015/6/8,23.31,23.5,23.3,23.46,23.46,1.21%,29531
+2015/6/9,23.32,23.63,23.32,23.49,23.49,0.13%,80723
+2015/6/10,23.5,23.55,23.02,23.06,23.06,-1.83%,50155
+2015/6/11,22.96,23.16,22.87,22.99,22.99,-0.30%,58152
+2015/6/12,22.88,22.98,22.73,22.77,22.77,-0.96%,52122
+2015/6/15,22.63,22.63,22.35,22.41,22.41,-1.58%,84149
+2015/6/16,22.58,22.742,22.38,22.7,22.7,1.29%,218503
+2015/6/17,22.95,23.102,22.87,23.07,23.07,1.63%,81391
+2015/6/18,23.04,23.15,22.973,23,23,-0.30%,32406
+2015/6/19,22.79,22.81,22.6,22.7,22.7,-1.30%,57573
+2015/6/22,22.72,23.08,22.53,23.03,23.03,1.45%,127265
+2015/6/23,23.01,23.489,23.01,23.449,23.449,1.82%,99515
+2015/6/24,23.3,23.64,23.3,23.36,23.36,-0.38%,59310
+2015/6/25,23.55,24.08,23.55,24.05,24.05,2.95%,125286
+2015/6/26,24.61,24.8,24.215,24.4,24.4,1.46%,222740
+2015/6/29,24.73,24.76,24.34,24.34,24.34,-0.25%,151076
+2015/6/30,24.36,25.92,24.315,25.85,25.85,6.20%,243867
+2015/7/1,25.74,26.05,25.43,26.03,26.03,0.70%,197811
+2015/7/2,25.8,26.38,25.8,26.21,26.21,0.69%,234434
+2015/7/6,25.76,26.28,25.6,26.21,26.21,0.00%,118349
+2015/7/7,25.88,26.044,25.6,26.01,26.01,-0.76%,96485
+2015/7/8,25.91,26.281,25.91,26.06,26.06,0.19%,152727
+2015/7/9,26.23,26.57,26.2,26.29,26.29,0.88%,86734
+2015/7/10,26.57,26.8,26.07,26.58,26.58,1.10%,129819
+2015/7/13,26.6,27,26.45,26.985,26.985,1.52%,125332
+2015/7/14,26.85,26.85,26.21,26.23,26.23,-2.80%,117237
+2015/7/15,26.16,26.44,25.87,26.32,26.32,0.34%,179577
+2015/7/16,26.74,26.74,26.18,26.2,26.2,-0.46%,61290
+2015/7/17,26,26.07,25.67,25.73,25.73,-1.79%,102339
+2015/7/20,25.31,25.48,24.93,24.97,24.97,-2.95%,197254
+2015/7/21,24.84,25.2,24.82,25.02,25.02,0.20%,166268
+2015/7/22,24.72,25.01,24.55,24.77,24.77,-1.00%,59609
+2015/7/23,24.78,24.86,24.57,24.76,24.76,-0.04%,66046
+2015/7/24,24.53,24.54,24.14,24.16,24.16,-2.42%,126576
+2015/7/27,23.71,23.76,23.16,23.17,23.17,-4.10%,129240
+2015/7/28,23.25,23.37,23.02,23.34,23.34,0.73%,67570
+2015/7/29,23.08,23.26,22.87,22.88,22.88,-1.97%,87374
+2015/7/30,23.13,23.31,22.81,23.31,23.31,1.88%,82763
+2015/7/31,23.36,23.39,23.03,23.14,23.14,-0.73%,83425
+2015/8/3,22.8,23.031,22.73,22.91,22.91,-0.99%,62243
+2015/8/4,23.04,23.15,22.9,22.99,22.99,0.35%,48033
+2015/8/5,23.07,23.28,23.07,23.23,23.23,1.04%,36084
+2015/8/6,23.27,23.27,23.069,23.08,23.08,-0.65%,32797
+2015/8/7,23.1,23.32,23.09,23.24,23.24,0.69%,72704
+2015/8/10,23.46,24.18,23.46,24.17,24.17,4.00%,124524
+2015/8/11,23.82,23.82,23.45,23.469,23.469,-2.90%,51399
+2015/8/12,23.48,23.779,21.67,22.57,22.57,-3.83%,311514
+2015/8/13,22.68,22.97,22.36,22.94,22.94,1.64%,171848
+2015/8/14,22.75,23.051,22.75,22.94,22.94,0.00%,39687
+2015/8/17,23.13,23.13,22.81,22.9,22.9,-0.17%,42339
+2015/8/18,22.84,23.085,22.8,23.01,23.01,0.48%,33372
+2015/8/19,23.08,23.34,23,23.03,23.03,0.09%,41814
+2015/8/20,23.08,23.28,23.08,23.25,23.25,0.96%,49213
+2015/8/21,23.26,23.28,22.93,22.99,22.99,-1.12%,67221
+2015/8/24,21.98,23.22,21.98,23.22,23.22,1.00%,155040
+2015/8/25,23.41,23.48,22.834,22.94,22.94,-1.21%,55130
+2015/8/26,23.01,23.1,22.71,22.75,22.75,-0.83%,65840
+2015/8/27,22.83,23.03,22.68,22.91,22.91,0.70%,26029
+2015/8/28,23.08,23.1,22.83,22.84,22.84,-0.31%,25937
+2015/8/31,22.8,22.91,22.66,22.91,22.91,0.31%,16120
+2015/9/1,22.66,22.758,22.432,22.45,22.45,-2.01%,19810
+2015/9/2,22.47,22.52,22.274,22.387,22.387,-0.28%,35605
+2015/9/3,22.23,22.47,22.11,22.15,22.15,-1.06%,22822
+2015/9/4,22.16,22.308,22.07,22.16,22.16,0.05%,17503
+2015/9/8,22.21,22.5,22.21,22.47,22.47,1.40%,12579
+2015/9/9,22.6,22.685,22.47,22.48,22.48,0.04%,9603
+2015/9/10,22.45,22.84,22.421,22.81,22.81,1.47%,32920
+2015/9/11,22.81,23.54,22.2,23.51,23.51,3.07%,160399
+2015/9/14,23.53,23.86,23.46,23.8,23.8,1.23%,85357
+2015/9/15,23.72,23.859,23.615,23.65,23.65,-0.63%,131201
+2015/9/16,23.64,23.64,23.29,23.44,23.44,-0.89%,37172
+2015/9/17,23.27,23.3,23.15,23.15,23.15,-1.24%,28989
+2015/9/18,23.12,23.17,22.96,23.01,23.01,-0.60%,51668
+2015/9/21,23.15,23.44,23.112,23.4,23.4,1.69%,17463
+2015/9/22,23.2,23.21,23.04,23.17,23.17,-0.98%,30728
+2015/9/23,23.34,23.36,23.19,23.29,23.29,0.52%,32029
+2015/9/24,23.1,23.33,23.1,23.21,23.21,-0.34%,12765
+2015/9/25,23.34,23.61,23.34,23.6,23.6,1.68%,21256
+2015/9/28,23.6,23.78,23.3,23.46,23.46,-0.59%,35303
+2015/9/29,23.52,23.59,23.41,23.54,23.54,0.34%,19377
+2015/9/30,23.59,23.84,23.26,23.56,23.56,0.08%,113908
+2015/10/1,23.57,23.76,23.51,23.56,23.56,0.00%,19590
+2015/10/2,23.45,23.633,23.33,23.539,23.539,-0.09%,24070
+2015/10/5,23.6,23.79,23.55,23.764,23.764,0.96%,27718
+2015/10/6,23.88,24.06,23.874,23.99,23.99,0.95%,40821
+2015/10/7,24.07,24.1,23.78,23.87,23.87,-0.50%,21458
+2015/10/8,23.84,23.84,23.64,23.67,23.67,-0.84%,28461
+2015/10/9,23.76,23.76,23.17,23.21,23.21,-1.94%,116557
+2015/10/12,23.22,23.221,23.11,23.13,23.13,-0.34%,14950
+2015/10/13,23.1,23.36,23.1,23.3,23.3,0.73%,20478
+2015/10/14,23.4,23.414,23.01,23.05,23.05,-1.07%,38008
+2015/10/15,23,23.04,22.85,22.87,22.87,-0.78%,28066
+2015/10/16,22.83,22.96,22.72,22.93,22.93,0.26%,22877
+2015/10/19,22.83,22.88,22.69,22.69,22.69,-1.05%,14755
+2015/10/20,22.82,22.91,22.75,22.9,22.9,0.93%,7299
+2015/10/21,22.84,22.99,22.75,22.94,22.94,0.17%,31337
+2015/10/22,23.04,23.074,22.83,22.85,22.85,-0.39%,16342
+2015/10/23,22.82,22.92,22.67,22.9,22.9,0.22%,8215
+2015/10/26,22.89,23.23,22.86,23.19,23.19,1.27%,18541
+2015/10/27,23.154,23.35,22.971,22.99,22.99,-0.86%,13050
+2015/10/28,22.9,22.9,22.76,22.79,22.79,-0.87%,20904
+2015/10/29,22.84,23.007,22.803,22.97,22.97,0.79%,20040
+2015/10/30,22.98,23.15,22.97,23.08,23.08,0.48%,18738
+2015/11/2,22.88,22.89,22.714,22.72,22.72,-1.56%,21263
+2015/11/3,22.85,22.99,22.76,22.88,22.88,0.70%,12583
+2015/11/4,22.88,23.11,22.728,22.9,22.9,0.09%,21837
+2015/11/5,22.77,22.77,22.582,22.6,22.6,-1.31%,14388
+2015/11/6,22.56,22.605,22.46,22.576,22.576,-0.11%,12464
+2015/11/9,22.59,22.59,22.241,22.27,22.27,-1.36%,20667
+2015/11/10,22.17,22.17,21.5,21.9,21.9,-1.66%,39686
+2015/11/11,21.9,21.915,21.796,21.91,21.91,0.05%,13070
+2015/11/12,21.81,21.89,21.73,21.87,21.87,-0.18%,10990
+2015/11/13,21.75,21.82,21.68,21.69,21.69,-0.82%,25957
+2015/11/16,21.73,21.79,21.63,21.72,21.72,0.14%,28596
+2015/11/17,21.72,21.8,21.61,21.77,21.77,0.23%,19637
+2015/11/18,21.85,21.85,21.643,21.77,21.77,0.00%,55616
+2015/11/19,21.87,21.94,21.75,21.875,21.875,0.48%,19716
+2015/11/20,21.86,22.02,21.83,21.91,21.91,0.16%,24537
+2015/11/23,21.73,22.05,21.73,22.02,22.02,0.50%,22809
+2015/11/24,21.976,22,21.86,21.89,21.89,-0.59%,31991
+2015/11/25,21.9,22.03,21.9,21.99,21.99,0.46%,10124
+2015/11/27,21.87,21.87,21.73,21.75,21.75,-1.09%,5971
+2015/11/30,21.7,22.09,21.7,22.03,22.03,1.29%,49617
+2015/12/1,22.11,22.14,21.93,22.128,22.128,0.44%,29462
+2015/12/2,22.01,22.01,21.86,21.87,21.87,-1.17%,9478
+2015/12/3,21.86,22.3,21.8,22.23,22.23,1.65%,23192
+2015/12/4,22.32,22.52,22.26,22.52,22.52,1.30%,27101
+2015/12/7,22.36,22.47,22.03,22.06,22.06,-2.04%,59308
+2015/12/8,22.13,22.13,22.01,22.04,22.04,-0.09%,17343
+2015/12/9,22.134,22.36,21.86,22.08,22.08,0.18%,63587
+2015/12/10,22.14,22.377,22,22.31,22.31,1.04%,24514
+2015/12/11,22.34,22.357,21.84,22.17,22.17,-0.63%,16452
+2015/12/14,22.11,22.33,22.11,22.29,22.29,0.54%,27360
+2015/12/15,22.23,22.277,22.12,22.2,22.2,-0.40%,12838
+2015/12/16,22.103,22.13,21.77,21.86,21.86,-1.53%,23950
+2015/12/17,21.69,22.13,21.474,22.081,22.081,1.01%,36886
+2015/12/18,22.34,22.406,22.08,22.13,22.13,0.22%,44895
+2015/12/21,22.15,22.17,21.87,22,22,-0.59%,23648
+2015/12/22,21.98,22.06,21.67,21.699,21.699,-1.37%,33430
+2015/12/23,21.7,21.7,21.62,21.643,21.643,-0.26%,12064
+2015/12/24,21.65,21.65,21.54,21.592,21.592,-0.24%,14468
+2015/12/28,21.59,21.62,21.37,21.432,21.432,-0.74%,32541
+2015/12/29,21.37,21.52,21.2,21.48,21.48,0.22%,67990
+2015/12/30,21.49,21.49,21.23,21.28,21.28,-0.93%,28118
+2015/12/31,21.2,21.3,21.181,21.22,21.22,-0.28%,17352
+2016/1/4,21.15,21.21,20.82,20.88,20.88,-1.60%,33114
+2016/1/5,20.96,21.07,20.84,20.914,20.914,0.16%,13010
+2016/1/6,20.83,20.92,20.73,20.87,20.87,-0.21%,20287
+2016/1/7,20.75,20.94,20.66,20.92,20.92,0.24%,41612
+2016/1/8,20.95,21.16,20.95,21.14,21.14,1.05%,17685
+2016/1/11,20.94,21.25,20.75,20.83,20.83,-1.47%,27739
+2016/1/12,20.8,21.4,20.8,21.031,21.031,0.96%,26858
+2016/1/13,21.12,21.26,21.09,21.15,21.15,0.57%,25651
+2016/1/14,21.1,21.2,21.05,21.081,21.081,-0.33%,19075
+2016/1/15,21.01,21.35,21.01,21.3,21.3,1.04%,18981
+2016/1/19,21.51,21.692,21.43,21.62,21.62,1.50%,28870
+2016/1/20,21.51,21.685,21.47,21.65,21.65,0.14%,34148
+2016/1/21,21.7,21.79,21.5,21.5,21.5,-0.69%,21924
+2016/1/22,21.71,21.72,21.59,21.66,21.66,0.74%,8173
+2016/1/25,21.64,21.78,21.58,21.68,21.68,0.09%,29204
+2016/1/26,21.71,21.84,21.62,21.62,21.62,-0.28%,22068
+2016/1/27,21.62,21.75,21.55,21.62,21.62,0.00%,23033
+2016/1/28,21.608,21.608,21.41,21.42,21.42,-0.93%,10417
+2016/1/29,21.45,21.775,21.45,21.72,21.72,1.40%,22837
+2016/2/1,21.55,21.71,21.55,21.69,21.69,-0.14%,8676
+2016/2/2,21.66,21.85,21.59,21.78,21.78,0.41%,30436
+2016/2/3,21.839,21.856,21.73,21.73,21.73,-0.23%,10894
+2016/2/4,21.89,21.89,21.59,21.64,21.64,-0.41%,33817
+2016/2/5,21.62,21.62,21.41,21.44,21.44,-0.92%,38909
+2016/2/8,21.4,21.54,21.2,21.24,21.24,-0.93%,32936
+2016/2/9,21.2,21.24,21.07,21.19,21.19,-0.24%,28651
+2016/2/10,21.07,21.22,21.07,21.14,21.14,-0.24%,17741
+2016/2/11,21.06,21.208,21.01,21.14,21.14,0.00%,20992
+2016/2/12,21.13,21.13,21.03,21.03,21.03,-0.52%,20322
+2016/2/16,21.05,21.22,21.05,21.2,21.2,0.81%,24393
+2016/2/17,21.25,21.455,21.2,21.45,21.45,1.18%,21579
+2016/2/18,21.4,21.45,21.33,21.33,21.33,-0.56%,10249
+2016/2/19,21.3,21.439,21.279,21.34,21.34,0.05%,4466
+2016/2/22,21.43,21.51,21.4,21.483,21.483,0.67%,44474
+2016/2/23,21.39,21.41,21.17,21.17,21.17,-1.46%,21403
+2016/2/24,21.11,21.216,21.01,21.06,21.06,-0.52%,51026
+2016/2/25,21.15,21.15,20.84,20.88,20.88,-0.85%,18426
+2016/2/26,20.86,20.86,20.66,20.83,20.83,-0.24%,27054
+2016/2/29,20.87,20.87,20.62,20.63,20.63,-0.96%,22410
+2016/3/1,20.63,20.63,20.55,20.57,20.57,-0.29%,31156
+2016/3/2,20.55,20.62,20.51,20.535,20.535,-0.17%,142610
+2016/3/3,20.66,20.66,20.49,20.6,20.6,0.32%,50631
+2016/3/4,20.8,20.82,20.62,20.78,20.78,0.87%,33920
+2016/3/7,20.82,20.91,20.752,20.795,20.795,0.07%,42458
+2016/3/8,20.71,20.94,20.641,20.85,20.85,0.26%,20918
+2016/3/9,20.82,20.85,20.685,20.76,20.76,-0.43%,20304
+2016/3/10,20.72,20.97,20.72,20.919,20.919,0.77%,21840
+2016/3/11,20.95,21.06,20.903,21.02,21.02,0.48%,30587
+2016/3/14,21.14,21.29,21.12,21.249,21.249,1.09%,105570
+2016/3/15,21.09,21.29,21.09,21.26,21.26,0.05%,26059
+2016/3/16,21.15,21.25,21.129,21.239,21.239,-0.10%,13761
+2016/3/17,21.35,21.429,21.181,21.22,21.22,-0.09%,41297
+2016/3/18,21.19,21.28,21.11,21.15,21.15,-0.33%,19019
+2016/3/21,21.14,21.31,21.07,21.29,21.29,0.66%,85332
+2016/3/22,21.34,21.42,21.27,21.3,21.3,0.05%,44660
+2016/3/23,21.12,21.23,21.08,21.2,21.2,-0.47%,52642
+2016/3/24,21.17,21.28,21.133,21.26,21.26,0.28%,8882
+2016/3/28,21.17,21.36,21.12,21.32,21.32,0.28%,25052
+2016/3/29,21.21,21.42,21.21,21.42,21.42,0.47%,67316
+2016/3/30,21.38,21.45,21.05,21.1,21.1,-1.49%,25445
+2016/3/31,21,21.04,20,20.12,20.12,-4.64%,198952
+2016/4/1,20,20.28,19.92,20.25,20.25,0.65%,54144
+2016/4/4,20.18,20.27,20.145,20.21,20.21,-0.20%,18016
+2016/4/5,20.26,20.36,20.18,20.35,20.35,0.69%,18080
+2016/4/6,20.33,20.438,20.264,20.37,20.37,0.10%,19700
+2016/4/7,20.439,20.57,20.41,20.57,20.57,0.98%,19267
+2016/4/8,20.57,20.61,20.391,20.592,20.592,0.11%,9191
+2016/4/11,20.42,20.433,20.27,20.29,20.29,-1.47%,24969
+2016/4/12,20.55,20.648,20.28,20.58,20.58,1.43%,41631
+2016/4/13,20.77,21.2,20.755,21.199,21.199,3.01%,63428
+2016/4/14,21.13,21.29,21.07,21.2,21.2,0.00%,21326
+2016/4/15,21.16,21.53,21.16,21.36,21.36,0.75%,61371
+2016/4/18,21.34,21.67,21.298,21.579,21.579,1.03%,52321
+2016/4/19,21.5,21.91,21.5,21.868,21.868,1.34%,46473
+2016/4/20,21.88,22.4,21.74,22.38,22.38,2.34%,59076
+2016/4/21,22.48,22.48,21.7,21.7,21.7,-3.04%,70191
+2016/4/22,21.56,21.57,20.95,20.99,20.99,-3.27%,63566
+2016/4/25,21.04,21.74,21.04,21.48,21.48,2.33%,38863
+2016/4/26,21.52,21.74,21.29,21.74,21.74,1.21%,18138
+2016/4/27,21.66,21.66,21.45,21.53,21.53,-0.97%,12721
+2016/4/28,21.51,22.04,21.51,21.84,21.84,1.44%,80386
+2016/4/29,21.98,21.98,21.79,21.94,21.94,0.46%,28515
+2016/5/2,21.9,21.94,21.54,21.93,21.93,-0.05%,46516
+2016/5/3,21.84,21.84,21.14,21.25,21.25,-3.10%,109428
+2016/5/4,21.3,21.45,21.11,21.12,21.12,-0.61%,38346
+2016/5/5,21.11,21.15,20.871,20.96,20.96,-0.76%,100318
+2016/5/6,21.08,21.23,21.08,21.19,21.19,1.10%,40290
+2016/5/9,21.21,21.21,20.67,20.68,20.68,-2.41%,56405
+2016/5/10,20.68,21.57,20.67,21.31,21.31,3.05%,112792
+2016/5/11,21.27,21.27,21.039,21.25,21.25,-0.28%,16525
+2016/5/12,21.45,21.79,21.33,21.79,21.79,2.54%,76367
+2016/5/13,21.58,21.87,21.58,21.85,21.85,0.28%,38052
+2016/5/16,21.78,21.97,21.67,21.96,21.96,0.50%,34149
+2016/5/17,22,22.18,21.94,22.18,22.18,1.00%,94184
+2016/5/18,22.03,22.25,21.983,22.06,22.06,-0.54%,169631
+2016/5/19,22.05,22.05,21.48,21.7,21.7,-1.63%,146840
+2016/5/20,21.88,22,21.67,21.83,21.83,0.60%,32897
+2016/5/23,21.74,22.05,21.734,22.02,22.02,0.87%,22579
+2016/5/24,21.91,22.23,21.87,21.9,21.9,-0.54%,73023
+2016/5/25,22.02,22.26,22.02,22.24,22.24,1.55%,80681
+2016/5/26,22.31,22.36,22,22.36,22.36,0.54%,45205
+2016/5/27,22.28,22.54,22.241,22.54,22.54,0.81%,58420
+2016/5/31,22.49,22.5,22.14,22.14,22.14,-1.77%,45124
+2016/6/1,22.02,22.61,22.02,22.61,22.61,2.12%,77823
+2016/6/2,22.62,22.76,22.522,22.55,22.55,-0.27%,63148
+2016/6/3,22.71,22.79,22.427,22.76,22.76,0.93%,76208
+2016/6/6,22.91,23.16,22.91,23.15,23.15,1.71%,98534
+2016/6/7,23.13,23.29,22.97,23.23,23.23,0.35%,66793
+2016/6/8,23.41,23.69,23.254,23.26,23.26,0.13%,186819
+2016/6/9,23.19,23.25,23.05,23.11,23.11,-0.64%,83775
+2016/6/10,23.22,23.43,22.75,22.94,22.94,-0.74%,202368
+2016/6/13,23.51,23.64,23.236,23.289,23.289,1.52%,65335
+2016/6/14,23.15,23.6,23.04,23.54,23.54,1.08%,180300
+2016/6/15,23.65,23.65,23.121,23.16,23.16,-1.61%,55722
+2016/6/16,23.11,23.2,22.79,23.03,23.03,-0.56%,87069
+2016/6/17,23.3,23.64,23.3,23.6,23.6,2.48%,46680
+2016/6/20,23.25,23.25,22.88,22.88,22.88,-3.05%,103869
+2016/6/21,22.57,22.57,21.92,21.96,21.96,-4.02%,214670
+2016/6/22,21.88,22.118,21.66,21.67,21.67,-1.32%,95568
+2016/6/23,21.55,21.55,21.304,21.48,21.48,-0.88%,103085
+2016/6/24,20.98,21.48,20.817,21.33,21.33,-0.70%,163106
+2016/6/27,21.5,21.583,21.26,21.36,21.36,0.14%,53964
+2016/6/28,21.73,21.79,21.21,21.27,21.27,-0.42%,83512
+2016/6/29,21.2,21.2,20.71,20.779,20.779,-2.31%,108854
+2016/6/30,20.81,20.81,20.04,20.5,20.5,-1.34%,242766
+2016/7/1,20.3,20.35,20.11,20.15,20.15,-1.71%,129097
+2016/7/5,20.14,20.14,19.26,19.7,19.7,-2.23%,173139
+2016/7/6,19.42,19.443,19.15,19.35,19.35,-1.78%,142386
+2016/7/7,19.81,19.86,19.23,19.3,19.3,-0.26%,576541
+2016/7/8,19.6,19.95,19.49,19.94,19.94,3.32%,219370
+2016/7/11,20.17,20.17,19.39,19.659,19.659,-1.41%,259379
+2016/7/12,19.5,19.87,19.32,19.83,19.83,0.87%,168532
+2016/7/13,20.22,20.5,20.2,20.31,20.31,2.42%,166448
+2016/7/14,20.67,20.67,19.92,19.95,19.95,-1.77%,181417
+2016/7/15,20.06,20.06,19.65,19.71,19.71,-1.20%,132927
+2016/7/18,19.75,20.01,19.52,20.01,20.01,1.52%,338724
+2016/7/19,19.62,19.62,19.27,19.34,19.34,-3.35%,189651
+2016/7/20,19.33,19.49,18.96,19.07,19.07,-1.40%,321978
+2016/7/21,19.06,19.131,18.88,18.92,18.92,-0.79%,311017
+2016/7/22,18.8,19.05,18.57,19.03,19.03,0.58%,157318
+2016/7/25,19.03,19.03,18.74,18.95,18.95,-0.42%,102858
+2016/7/26,18.85,19.03,18.77,18.83,18.83,-0.63%,65227
+2016/7/27,19,19.09,18.8,18.94,18.94,0.58%,68877
+2016/7/28,18.9,18.935,18.65,18.77,18.77,-0.90%,84600
+2016/7/29,18.72,18.96,18.71,18.94,18.94,0.91%,64903
+2016/8/1,18.83,18.83,18.55,18.59,18.59,-1.85%,130904
+2016/8/2,18.61,18.678,18.35,18.64,18.64,0.27%,117177
+2016/8/3,18.7,18.85,18.6,18.75,18.75,0.59%,66583
+2016/8/4,18.72,18.8,18.51,18.52,18.52,-1.23%,292506
+2016/8/5,18.57,18.7,18.46,18.64,18.64,0.65%,93493
+2016/8/8,18.72,18.8,18.52,18.72,18.72,0.43%,76062
+2016/8/9,18.62,18.7,18.58,18.64,18.64,-0.43%,92117
+2016/8/10,18.63,18.755,18.58,18.63,18.63,-0.05%,80158
+2016/8/11,18.63,18.66,18.55,18.61,18.61,-0.11%,29172
+2016/8/12,18.55,18.69,18.11,18.69,18.69,0.43%,332012
+2016/8/15,18.82,19,18.7,18.86,18.86,0.91%,160635
+2016/8/16,18.9,18.9,18.69,18.82,18.82,-0.21%,185365
+2016/8/17,18.81,18.95,18.8,18.94,18.94,0.64%,98153
+2016/8/18,18.92,19.14,18.78,19.14,19.14,1.06%,232667
+2016/8/19,19.02,19.17,18.97,19.17,19.17,0.16%,307670
+2016/8/22,19.02,19.15,18.944,19.12,19.12,-0.26%,142749
+2016/8/23,18.95,18.95,18.7,18.84,18.84,-1.46%,132879
+2016/8/24,18.73,18.92,18.7,18.77,18.77,-0.37%,61601
+2016/8/25,18.75,18.75,18.51,18.56,18.56,-1.12%,64435
+2016/8/26,18.58,18.65,18.18,18.22,18.22,-1.83%,137459
+2016/8/29,18.17,18.17,17.95,18.01,18.01,-1.15%,347421
+2016/8/30,18,18,17.71,17.74,17.74,-1.50%,216135
+2016/8/31,17.75,17.9,17.68,17.71,17.71,-0.17%,141532
+2016/9/1,17.88,18.2,17.87,18.12,18.12,2.32%,214837
+2016/9/2,18.36,18.42,18.25,18.36,18.36,1.32%,122975
+2016/9/6,18.23,18.43,18.09,18.27,18.27,-0.49%,56742
+2016/9/7,18.4,18.63,18.4,18.61,18.61,1.86%,70398
+2016/9/8,18.65,18.86,18.57,18.85,18.85,1.29%,111648
+2016/9/9,18.72,19.04,18.66,18.96,18.96,0.58%,82585
+2016/9/12,18.93,19.109,18.74,18.95,18.95,-0.05%,129182
+2016/9/13,18.7,18.7,18.43,18.45,18.45,-2.64%,97230
+2016/9/14,18.43,18.57,18.27,18.55,18.55,0.54%,75347
+2016/9/15,18.55,18.603,18.32,18.38,18.38,-0.92%,53300
+2016/9/16,18.34,18.79,18.29,18.72,18.72,1.85%,58250
+2016/9/19,18.75,18.894,18.52,18.75,18.75,0.16%,74974
+2016/9/20,18.86,19,18.81,18.87,18.87,0.64%,111557
+2016/9/21,18.86,18.904,18.81,18.87,18.87,0.00%,60354
+2016/9/22,18.84,18.87,18.634,18.69,18.69,-0.95%,80706
+2016/9/23,18.61,18.79,18.6,18.62,18.62,-0.37%,35786
+2016/9/26,18.56,18.56,18.291,18.32,18.32,-1.61%,57700
+2016/9/27,18.35,18.48,18.23,18.47,18.47,0.82%,43295
+2016/9/28,18.41,18.42,18.33,18.34,18.34,-0.70%,65813
+2016/9/29,18.48,18.48,18.29,18.33,18.33,-0.05%,64140
+2016/9/30,18.21,18.73,18.122,18.68,18.68,1.91%,218371
+2016/10/3,18.64,19.24,18.637,19.18,19.18,2.68%,367881
+2016/10/4,19.14,19.3,19.065,19.287,19.287,0.56%,158753
+2016/10/5,19.14,19.35,19.13,19.3,19.3,0.07%,626843
+2016/10/6,19.2,19.259,18.8,18.91,18.91,-2.02%,111555
+2016/10/7,18.91,19.09,18.84,18.89,18.89,-0.11%,31395
+2016/10/10,18.93,19.09,18.93,19.05,19.05,0.85%,51981
+2016/10/11,19.01,19.21,18.97,19.13,19.13,0.42%,99604
+2016/10/12,19.19,19.29,18.72,18.75,18.75,-1.99%,169163
+2016/10/13,18.8,19.363,18.8,19.33,19.33,3.09%,76080
+2016/10/14,19.5,19.75,19.45,19.52,19.52,0.98%,196561
+2016/10/17,19.59,19.64,19.37,19.56,19.56,0.20%,78928
+2016/10/18,19.5,19.71,19.43,19.55,19.55,-0.05%,50357
+2016/10/19,19.43,19.721,19.43,19.71,19.71,0.82%,36011
+2016/10/20,19.7,19.77,19.33,19.37,19.37,-1.73%,111186
+2016/10/21,19.37,19.49,19.37,19.421,19.421,0.26%,28793
+2016/10/24,19.45,19.45,19.13,19.25,19.25,-0.88%,60692
+2016/10/25,19.25,19.436,19.18,19.3,19.3,0.26%,32518
+2016/10/26,19.35,19.57,19.34,19.49,19.49,0.98%,44903
+2016/10/27,19.51,19.669,19.426,19.63,19.63,0.72%,74313
+2016/10/28,19.56,19.64,19.455,19.53,19.53,-0.51%,64374
+2016/10/31,19.33,19.609,19.33,19.44,19.44,-0.46%,47611
+2016/11/1,19.42,19.46,19.1,19.21,19.21,-1.18%,123874
+2016/11/2,19.22,19.3,19.01,19.16,19.16,-0.26%,59770
+2016/11/3,19.16,19.23,19.05,19.19,19.19,0.16%,62649
+2016/11/4,19.07,19.28,19.07,19.17,19.17,-0.10%,26979
+2016/11/7,19.16,19.17,19.04,19.1,19.1,-0.37%,39832
+2016/11/8,19.16,19.61,19.12,19.45,19.45,1.83%,101218
+2016/11/9,19.25,19.516,18.8,18.82,18.82,-3.24%,702057
+2016/11/10,18.97,19.05,18.77,18.85,18.85,0.16%,96401
+2016/11/11,18.8,18.84,18.69,18.76,18.76,-0.48%,60032
+2016/11/14,18.65,18.69,18.52,18.6,18.6,-0.85%,125536
+2016/11/15,18.64,18.8,18.6,18.78,18.78,0.97%,30157
+2016/11/16,18.85,18.85,18.63,18.66,18.66,-0.64%,41954
+2016/11/17,18.63,18.81,18.58,18.76,18.76,0.54%,22614
+2016/11/18,18.78,18.98,18.78,18.965,18.965,1.09%,75272
+2016/11/21,19.01,19.2,18.95,19.19,19.19,1.19%,208690
+2016/11/22,19.08,19.27,19.08,19.24,19.24,0.26%,95401
+2016/11/23,19.1,19.26,19.039,19.26,19.26,0.10%,80739
+2016/11/25,19.26,19.26,19.16,19.23,19.23,-0.16%,9467
+2016/11/28,19.2,19.34,19.12,19.21,19.21,-0.10%,21751
+2016/11/29,19.1,19.1,18.72,18.72,18.72,-2.55%,123404
+2016/11/30,18.75,18.95,18.72,18.74,18.74,0.11%,36394
+2016/12/1,18.75,18.75,18.42,18.45,18.45,-1.55%,288563
+2016/12/2,18.55,18.662,18.48,18.65,18.65,1.08%,62343
+2016/12/5,18.74,19.26,18.74,19.2,19.2,2.95%,187400
+2016/12/6,19.26,19.479,19.22,19.23,19.23,0.16%,82878
+2016/12/7,19.18,19.24,19.09,19.18,19.18,-0.26%,64137
+2016/12/8,19.17,19.27,18.81,18.99,18.99,-0.99%,113309
+2016/12/9,19.05,19.2,18.85,19.17,19.17,0.95%,112848
+2016/12/12,19.14,19.28,19.1,19.26,19.26,0.47%,60706
+2016/12/13,19.22,19.47,19.22,19.33,19.33,0.36%,81842
+2016/12/14,19.25,19.35,19.18,19.32,19.32,-0.05%,52796
+2016/12/15,19.25,19.389,19.06,19.06,19.06,-1.35%,115161
+2016/12/16,19.16,19.16,18.95,19.13,19.13,0.37%,61821
+2016/12/19,19,19.025,18.842,18.94,18.94,-0.99%,47466
+2016/12/20,18.85,18.91,18.765,18.78,18.78,-0.84%,121199
+2016/12/21,18.76,18.807,18.62,18.64,18.64,-0.75%,53584
+2016/12/22,18.58,18.637,18.56,18.626,18.626,-0.08%,49223
+2016/12/23,18.57,18.6,18.52,18.57,18.57,-0.30%,40653
+2016/12/27,18.71,19.019,18.71,18.94,18.94,1.99%,61231
+2016/12/28,18.83,18.91,18.61,18.65,18.65,-1.53%,58888
+2016/12/29,18.7,18.76,18.6,18.72,18.72,0.38%,67399
+2016/12/30,18.67,18.84,18.645,18.71,18.71,-0.05%,40632
+2017/1/3,18.8,19.06,18.8,18.93,18.93,1.18%,110972
+2017/1/4,19.04,19.17,18.94,19.17,19.17,1.27%,103673
+2017/1/5,19.16,19.29,19.11,19.22,19.22,0.26%,74720
+2017/1/6,19.22,19.22,19.033,19.12,19.12,-0.52%,32425
+2017/1/9,19.07,19.21,19,19.19,19.19,0.37%,65181
+2017/1/10,19.11,19.146,19.062,19.12,19.12,-0.36%,25775
+2017/1/11,19.07,19.086,18.836,19.06,19.06,-0.31%,44630
+2017/1/12,19,19.17,18.899,19.11,19.11,0.26%,140487
+2017/1/13,19.01,19.15,18.98,19.14,19.14,0.16%,54153
+2017/1/17,19.27,19.48,19.27,19.45,19.45,1.62%,146381
+2017/1/18,19.37,19.55,19.37,19.43,19.43,-0.10%,143684
+2017/1/19,19.38,19.532,19.33,19.48,19.48,0.26%,43865
+2017/1/20,19.5,19.65,19.5,19.65,19.65,0.87%,65371
+2017/1/23,19.63,19.65,19.546,19.65,19.65,0.00%,34450
+2017/1/24,19.61,19.61,19.31,19.37,19.37,-1.42%,45451
+2017/1/25,19.32,19.509,19.3,19.49,19.49,0.62%,77525
+2017/1/26,19.48,19.49,19.28,19.37,19.37,-0.62%,64090
+2017/1/27,19.38,19.38,19.19,19.29,19.29,-0.41%,30259
+2017/1/30,19.15,19.15,18.97,19.07,19.07,-1.14%,81249
+2017/1/31,19.08,19.23,19.07,19.14,19.14,0.37%,45322
+2017/2/1,19.15,19.6,19.12,19.54,19.54,2.09%,60726
+2017/2/2,19.57,19.66,19.49,19.49,19.49,-0.26%,47917
+2017/2/3,19.53,19.53,19.4,19.42,19.42,-0.36%,33615
+2017/2/6,19.51,19.53,19.31,19.37,19.37,-0.26%,37544
+2017/2/7,19.41,19.64,19.37,19.59,19.59,1.14%,45236
+2017/2/8,19.63,19.73,19.52,19.65,19.65,0.31%,43659
+2017/2/9,19.67,19.77,19.58,19.61,19.61,-0.20%,46391
+2017/2/10,19.75,19.89,19.74,19.85,19.85,1.22%,666553
+2017/2/13,19.84,19.94,19.76,19.88,19.88,0.15%,132610
+2017/2/14,19.86,19.87,19.8,19.85,19.85,-0.15%,65871
+2017/2/15,19.81,20.05,19.74,20.04,20.04,0.96%,65506
+2017/2/16,20.04,20.1,19.79,19.79,19.79,-1.25%,128607
+2017/2/17,19.63,19.77,19.55,19.55,19.55,-1.21%,74688
+2017/2/21,19.52,19.65,19.46,19.62,19.62,0.36%,49275
+2017/2/22,19.63,19.73,19.62,19.68,19.68,0.31%,27771
+2017/2/23,19.69,19.71,19.39,19.41,19.41,-1.37%,590501
+2017/2/24,19.4,19.4,19.26,19.35,19.35,-0.31%,47439
+2017/2/27,19.21,19.33,19.15,19.22,19.22,-0.67%,75272
+2017/2/28,19.3,20.02,19.3,19.41,19.41,0.99%,207351
+2017/3/1,19.53,19.9,19.48,19.89,19.89,2.47%,102260
+2017/3/2,19.77,19.85,19.62,19.68,19.68,-1.06%,31572
+2017/3/3,19.77,19.8,19.62,19.76,19.76,0.41%,55785
+2017/3/6,19.82,19.82,19.61,19.66,19.66,-0.51%,42789
+2017/3/7,19.56,19.63,19.45,19.55,19.55,-0.56%,41163
+2017/3/8,19.46,19.55,19.38,19.39,19.39,-0.82%,45961
+2017/3/9,19.38,19.43,19.1,19.13,19.13,-1.34%,60964
+2017/3/10,19.1,19.1,18.92,19.02,19.02,-0.58%,175882
+2017/3/13,18.86,18.95,18.81,18.84,18.84,-0.95%,94212
+2017/3/14,18.8,18.98,18.77,18.88,18.88,0.21%,53848
+2017/3/15,19.01,19.01,18.89,18.95,18.95,0.37%,32332
+2017/3/16,19.08,19.1,18.98,19.04,19.04,0.47%,31856
+2017/3/17,18.98,19.16,18.98,19.16,19.16,0.63%,71548
+2017/3/20,19.27,19.27,18.94,18.94,18.94,-1.15%,58066
+2017/3/21,18.85,18.97,18.75,18.85,18.85,-0.48%,47841
+2017/3/22,18.83,18.83,18.69,18.73,18.73,-0.64%,64622
+2017/3/23,18.68,18.74,18.6,18.62,18.62,-0.59%,27542
+2017/3/24,18.64,18.68,18.57,18.61,18.61,-0.05%,17476
+2017/3/27,18.64,18.7,18.52,18.62,18.62,0.05%,31132
+2017/3/28,18.72,18.75,18.65,18.68,18.68,0.32%,67679
+2017/3/29,18.72,18.77,18.65,18.71,18.71,0.16%,41518
+2017/3/30,18.65,18.7,18.62,18.69,18.69,-0.11%,47840
+2017/3/31,18.68,19.11,18.54,19.03,19.03,1.82%,211413
+2017/4/3,19.2,19.35,19.14,19.17,19.17,0.74%,116969
+2017/4/4,19.12,19.2,18.94,18.94,18.94,-1.20%,62152
+2017/4/5,19.03,19.06,18.89,18.99,18.99,0.26%,39977
+2017/4/6,19.05,19.05,18.81,18.86,18.86,-0.68%,22719
+2017/4/7,18.86,18.86,18.7,18.8,18.8,-0.32%,20861
+2017/4/10,18.91,19.09,18.85,19.06,19.06,1.38%,55073
+2017/4/11,19.11,19.19,18.89,19.05,19.05,-0.05%,71198
+2017/4/12,19.12,19.3,19.07,19.2,19.2,0.79%,37195
+2017/4/13,19.3,19.34,19.25,19.25,19.25,0.26%,53994
+2017/4/17,19.24,19.24,19,19.03,19.03,-1.14%,31801
+2017/4/18,18.96,18.96,18.77,18.83,18.83,-1.05%,43728
+2017/4/19,18.85,19,18.79,18.82,18.82,-0.05%,57294
+2017/4/20,18.9,18.91,18.58,18.59,18.59,-1.22%,43700
+2017/4/21,18.6,18.66,18.47,18.59,18.59,0.00%,37248
+2017/4/24,18.68,18.74,18.55,18.68,18.68,0.48%,65424
+2017/4/25,18.56,19.1,18.56,18.95,18.95,1.45%,93659
+2017/4/26,19.06,19.08,18.7,18.71,18.71,-1.27%,30855
+2017/4/27,18.79,18.93,18.74,18.79,18.79,0.43%,37477
+2017/4/28,18.78,18.78,18.6,18.71,18.71,-0.43%,22312
+2017/5/1,19,19.32,19,19.21,19.21,2.67%,134111
+2017/5/2,19.19,19.19,18.9,19.01,19.01,-1.04%,95982
+2017/5/3,18.97,19.15,18.97,19.09,19.09,0.42%,19369
+2017/5/4,18.96,18.96,18.71,18.74,18.74,-1.83%,52192
+2017/5/5,18.86,19.08,18.85,18.95,18.95,1.12%,31407
+2017/5/8,18.93,18.93,18.66,18.7,18.7,-1.32%,48282
+2017/5/9,18.73,18.85,18.71,18.72,18.72,0.11%,27206
+2017/5/10,18.78,19.04,18.7,19,19,1.50%,88354
+2017/5/11,18.93,18.98,18.84,18.84,18.84,-0.84%,31359
+2017/5/12,18.8,18.96,18.8,18.91,18.91,0.37%,15662
+2017/5/15,18.93,18.97,18.76,18.77,18.77,-0.74%,71303
+2017/5/16,18.78,18.86,18.67,18.79,18.79,0.11%,47948
+2017/5/17,18.81,18.98,18.81,18.94,18.94,0.80%,36719
+2017/5/18,18.71,18.82,18.62,18.66,18.66,-1.48%,38610
+2017/5/19,18.76,19,18.76,18.98,18.98,1.71%,50338
+2017/5/22,19.04,19.19,19.04,19.1,19.1,0.63%,92915
+2017/5/23,19.04,19.1,18.86,18.88,18.88,-1.15%,51610
+2017/5/24,18.92,18.93,18.84,18.91,18.91,0.16%,22434
+2017/5/25,18.97,19,18.83,18.86,18.86,-0.26%,32755
+2017/5/26,18.9,19.07,18.88,19.04,19.04,0.95%,45432
+2017/5/30,18.94,18.97,18.72,18.75,18.75,-1.52%,74326
+2017/5/31,18.95,19.15,18.94,18.97,18.97,1.17%,76768
+2017/6/1,18.93,18.93,18.75,18.9,18.9,-0.37%,67565
+2017/6/2,19.01,19.08,18.94,18.98,18.98,0.42%,39242
+2017/6/5,19.01,19.1,18.97,19.01,19.01,0.16%,26282
+2017/6/6,19.08,19.3,19.07,19.25,19.25,1.26%,72151
+2017/6/7,19.4,19.57,19.4,19.5,19.5,1.30%,113532
+2017/6/8,19.65,19.74,19.45,19.46,19.46,-0.21%,128739
+2017/6/9,19.43,19.67,19.43,19.63,19.63,0.87%,102131
+2017/6/12,19.4,19.4,19.15,19.2,19.2,-2.19%,98892
+2017/6/13,19.3,19.48,19.24,19.39,19.39,0.99%,68182
+2017/6/14,19.36,19.51,19.19,19.21,19.21,-0.93%,43582
+2017/6/15,19.06,19.4,18.87,19.23,19.23,0.10%,82542
+2017/6/16,19.31,19.52,19.26,19.52,19.52,1.51%,65184
+2017/6/19,19.34,19.34,19.08,19.13,19.13,-2.00%,65957
+2017/6/20,19.05,19.05,18.85,18.85,18.85,-1.46%,98692
+2017/6/21,18.91,18.98,18.82,18.84,18.84,-0.05%,55344
+2017/6/22,18.69,18.73,18.55,18.55,18.55,-1.54%,135909
+2017/6/23,18.54,18.54,18.27,18.37,18.37,-0.97%,227937
+2017/6/26,18.42,18.47,18.35,18.45,18.45,0.44%,77213
+2017/6/27,18.53,18.64,18.41,18.42,18.42,-0.16%,24672
+2017/6/28,18.43,18.43,18.34,18.42,18.42,0.00%,50337
+2017/6/29,18.54,18.61,18.47,18.52,18.52,0.54%,77663
+2017/6/30,18.76,19.16,18.61,19.05,19.05,2.86%,201159
+2017/7/3,19.36,19.68,19.16,19.33,19.33,1.47%,265270
+2017/7/5,19.34,19.61,19.25,19.59,19.59,1.35%,204984
+2017/7/6,19.28,19.57,19.22,19.53,19.53,-0.31%,184519
+2017/7/7,19.6,19.77,19.53,19.56,19.56,0.15%,143448
+2017/7/10,19.85,20.02,19.85,19.99,19.99,2.20%,196496
+2017/7/11,19.88,20.05,19.78,19.99,19.99,0.00%,121034
+2017/7/12,19.82,19.82,19.26,19.33,19.33,-3.30%,240399
+2017/7/13,19.03,19.05,18.63,18.74,18.74,-3.05%,399429
+2017/7/14,18.9,19.09,18.85,18.97,18.97,1.23%,115243
+2017/7/17,18.91,19.08,18.86,18.99,18.99,0.11%,114439
+2017/7/18,19.45,19.48,18.987,19.06,19.06,0.37%,259748
+2017/7/19,19.27,19.56,19.15,19.3,19.3,1.26%,213998
+2017/7/20,19.46,19.72,19.44,19.62,19.62,1.66%,131349
+2017/7/21,19.4,19.41,19.16,19.2,19.2,-2.14%,174854
+2017/7/24,18.88,19.09,18.82,19.04,19.04,-0.83%,167008
+2017/7/25,18.91,18.95,18.68,18.72,18.72,-1.68%,263292
+2017/7/26,18.66,18.9,18.6,18.86,18.86,0.75%,120867
+2017/7/27,18.98,19.08,18.9,18.9,18.9,0.21%,60703
+2017/7/28,18.94,19.08,18.9,19.02,19.02,0.63%,92920
+2017/7/31,18.77,18.91,18.71,18.88,18.88,-0.74%,182722
+2017/8/1,18.76,18.76,18.45,18.5,18.5,-2.01%,217991
+2017/8/2,18.69,18.69,18.55,18.59,18.59,0.49%,53639
+2017/8/3,18.45,18.65,18.41,18.59,18.59,0.00%,115137
+2017/8/4,18.67,18.72,18.59,18.71,18.71,0.65%,88301
+2017/8/7,18.8,18.92,18.78,18.89,18.89,0.96%,192140
+2017/8/8,18.96,18.96,18.76,18.79,18.79,-0.53%,168387
+2017/8/9,18.76,18.89,18.76,18.84,18.84,0.27%,44764
+2017/8/10,18.88,19,18.2,18.32,18.32,-2.76%,327880
+2017/8/11,18.3,18.44,18.26,18.42,18.42,0.55%,88914
+2017/8/14,18.25,18.48,18.2,18.46,18.46,0.22%,68140
+2017/8/15,18.29,18.3,18.09,18.16,18.16,-1.63%,113260
+2017/8/16,18.15,18.15,17.9,18.06,18.06,-0.55%,288314
+2017/8/17,18.03,18.06,17.91,17.92,17.92,-0.78%,114187
+2017/8/18,17.92,18.03,17.92,17.99,17.99,0.39%,58146
+2017/8/21,17.9,17.95,17.83,17.87,17.87,-0.67%,106507
+2017/8/22,17.88,17.89,17.78,17.78,17.78,-0.50%,64427
+2017/8/23,17.9,17.9,17.59,17.6,17.6,-1.01%,86488
+2017/8/24,17.62,17.64,17.54,17.63,17.63,0.17%,43799
+2017/8/25,17.6,17.6,17.47,17.48,17.48,-0.85%,70902
+2017/8/28,17.52,17.52,17.37,17.41,17.41,-0.40%,35912
+2017/8/29,17.3,17.35,17.235,17.31,17.31,-0.57%,72807
+2017/8/30,17.28,17.28,17.12,17.13,17.13,-1.04%,85647
+2017/8/31,17.14,17.7,17.11,17.69,17.69,3.27%,108634
+2017/9/1,17.81,17.81,17.5,17.56,17.56,-0.73%,61340
+2017/9/5,17.72,17.805,17.678,17.71,17.71,0.85%,78162
+2017/9/6,17.7,17.88,17.68,17.84,17.84,0.73%,56282
+2017/9/7,17.76,17.79,17.56,17.6,17.6,-1.35%,87710
+2017/9/8,17.63,17.72,17.63,17.66,17.66,0.34%,39532
+2017/9/11,17.6,17.74,17.56,17.67,17.67,0.06%,29206
+2017/9/12,17.58,17.6,17.14,17.4,17.4,-1.53%,331343
+2017/9/13,17.49,17.63,17.42,17.43,17.43,0.17%,52140
+2017/9/14,17.47,17.6,17.47,17.54,17.54,0.63%,36176
+2017/9/15,17.51,17.59,17.47,17.57,17.57,0.17%,33428
+2017/9/18,17.52,17.52,17.37,17.41,17.41,-0.91%,53321
+2017/9/19,17.45,17.47,17.18,17.28,17.28,-0.75%,67284
+2017/9/20,17.35,17.4,17.32,17.37,17.37,0.52%,41910
+2017/9/21,17.3,17.4,17.3,17.37,17.37,0.00%,21818
+2017/9/22,17.42,17.62,17.4,17.48,17.48,0.63%,38964
+2017/9/25,17.41,17.55,17.41,17.52,17.52,0.23%,42870
+2017/9/26,17.48,17.59,17.45,17.47,17.47,-0.29%,102848
+2017/9/27,17.37,17.57,17.32,17.56,17.56,0.52%,46569
+2017/9/28,17.5,17.5,17.43,17.48,17.48,-0.46%,41244
+2017/9/29,17.54,17.72,17.4,17.64,17.64,0.92%,100191
+2017/10/2,17.56,17.58,17.42,17.47,17.47,-0.96%,30436
+2017/10/3,17.37,17.42,17.34,17.36,17.36,-0.63%,66639
+2017/10/4,17.35,17.35,17.22,17.3,17.3,-0.35%,55915
+2017/10/5,17.35,17.44,17.29,17.37,17.37,0.40%,29836
+2017/10/6,17.37,17.44,17.37,17.41,17.41,0.23%,24460
+2017/10/9,17.42,17.42,17.31,17.39,17.39,-0.11%,25308
+2017/10/10,17.44,17.45,17.32,17.34,17.34,-0.29%,17443
+2017/10/11,17.33,17.33,17.2,17.2,17.2,-0.81%,41823
+2017/10/12,17.2,17.57,17.08,17.36,17.36,0.93%,199212
+2017/10/13,17.39,17.55,17.35,17.51,17.51,0.86%,52300
+2017/10/16,17.51,17.51,17.4,17.44,17.44,-0.40%,23862
+2017/10/17,17.35,17.45,17.33,17.4,17.4,-0.23%,33117
+2017/10/18,17.35,17.36,17.29,17.33,17.33,-0.40%,55784
+2017/10/19,17.35,17.44,17.34,17.34,17.34,0.06%,113058
+2017/10/20,17.39,17.39,17.18,17.19,17.19,-0.87%,78089
+2017/10/23,17.2,17.47,17.13,17.47,17.47,1.63%,84820
+2017/10/24,17.45,17.54,17.43,17.52,17.52,0.29%,25655
+2017/10/25,17.58,17.64,17.44,17.46,17.46,-0.34%,52320
+2017/10/26,17.43,17.47,17.39,17.41,17.41,-0.29%,42486
+2017/10/27,17.35,17.39,17.3,17.34,17.34,-0.40%,59950
+2017/10/30,17.3,17.36,17.28,17.35,17.35,0.06%,31295
+2017/10/31,17.34,17.34,17.19,17.21,17.21,-0.81%,47290
+2017/11/1,17.25,17.33,17.25,17.29,17.29,0.46%,36006
+2017/11/2,17.33,17.43,17.33,17.4,17.4,0.64%,46950
+2017/11/3,17.37,17.4,17.27,17.32,17.32,-0.46%,34554
+2017/11/6,17.36,17.36,17.27,17.27,17.27,-0.29%,57840
+2017/11/7,17.26,17.29,17.21,17.27,17.27,0.00%,33523
+2017/11/8,17.21,17.31,17.18,17.23,17.23,-0.23%,35516
+2017/11/9,17.32,17.32,16.95,17,17,-1.33%,178929
+2017/11/10,17,17.06,16.95,17.04,17.04,0.24%,56624
+2017/11/13,16.95,17,16.95,16.96,16.96,-0.47%,50203
+2017/11/14,16.95,16.95,16.75,16.78,16.78,-1.06%,112281
+2017/11/15,16.78,16.82,16.76,16.81,16.81,0.18%,40424
+2017/11/16,16.8,16.8,16.68,16.69,16.69,-0.71%,72112
+2017/11/17,16.72,17,16.72,16.97,16.97,1.68%,109632
+2017/11/20,16.91,17.04,16.89,17.01,17.01,0.24%,57017
+2017/11/21,16.94,17.03,16.93,16.98,16.98,-0.18%,71791
+2017/11/22,16.95,17.1,16.95,17.03,17.03,0.29%,41525
+2017/11/24,17.01,17.07,16.87,16.93,16.93,-0.59%,36949
+2017/11/27,16.93,16.96,16.82,16.83,16.83,-0.59%,34735
+2017/11/28,16.83,16.83,16.72,16.72,16.72,-0.65%,36465
+2017/11/29,16.74,16.92,16.74,16.92,16.92,1.20%,44430
+2017/11/30,16.88,17.04,16.86,16.99,16.99,0.41%,99231
+2017/12/1,17,17.13,17,17.08,17.08,0.53%,57625
+2017/12/4,17.15,17.15,16.84,16.88,16.88,-1.17%,47336
+2017/12/5,16.9,17.04,16.86,16.91,16.91,0.18%,31182
+2017/12/6,16.98,16.98,16.791,16.83,16.83,-0.47%,41109
+2017/12/7,16.79,16.83,16.77,16.81,16.81,-0.12%,31384
+2017/12/8,16.87,16.894,16.82,16.84,16.84,0.18%,22273
+2017/12/11,16.78,16.78,16.66,16.7,16.7,-0.83%,46118
+2017/12/12,16.67,16.85,16.618,16.65,16.65,-0.30%,68876
+2017/12/13,16.62,16.73,16.62,16.68,16.68,0.18%,321029
+2017/12/14,16.69,16.73,16.64,16.67,16.67,-0.06%,44177
+2017/12/15,16.63,16.73,16.57,16.57,16.57,-0.60%,102805
+2017/12/18,16.58,16.626,16.57,16.58,16.58,0.06%,58077
+2017/12/19,16.58,16.65,16.58,16.62,16.62,0.24%,26921
+2017/12/20,16.61,16.73,16.6,16.67,16.67,0.30%,26780
+2017/12/21,16.74,16.802,16.68,16.76,16.76,0.54%,86604
+2017/12/22,16.76,16.81,16.73,16.81,16.81,0.30%,37629
+2017/12/26,16.76,16.84,16.75,16.8,16.8,-0.06%,39469
+2017/12/27,16.79,16.9,16.79,16.861,16.861,0.36%,38411
+2017/12/28,16.83,16.84,16.72,16.77,16.77,-0.54%,30235
+2017/12/29,16.75,16.771,16.725,16.767,16.767,-0.02%,49564
+2018/1/2,16.75,16.889,16.75,16.845,16.845,0.47%,65878
+2018/1/3,16.9,16.9,16.81,16.84,16.84,-0.03%,166855
+2018/1/4,16.86,16.86,16.74,16.78,16.78,-0.36%,25559
+2018/1/5,16.73,16.78,16.73,16.755,16.755,-0.15%,27839
+2018/1/8,16.73,16.73,16.57,16.58,16.58,-1.04%,95286
+2018/1/9,16.63,16.69,16.628,16.67,16.67,0.54%,33740
+2018/1/10,16.67,16.71,16.639,16.69,16.69,0.12%,63279
+2018/1/11,16.62,16.74,16.62,16.7,16.7,0.06%,107793
+2018/1/12,16.68,16.73,16.53,16.61,16.61,-0.54%,88941
+2018/1/16,16.58,16.67,16.54,16.67,16.67,0.36%,62925
+2018/1/17,16.69,16.85,16.66,16.82,16.82,0.90%,62247
+2018/1/18,16.81,16.84,16.75,16.78,16.78,-0.24%,32651
+2018/1/19,16.83,16.879,16.78,16.81,16.81,0.18%,26418
+2018/1/22,16.9,16.92,16.78,16.79,16.79,-0.12%,50399
+2018/1/23,16.76,16.8,16.7,16.8,16.8,0.06%,23605
+2018/1/24,16.9,17,16.86,16.96,16.96,0.95%,67020
+2018/1/25,17,17.049,16.92,16.96,16.96,0.00%,60608
+2018/1/26,16.96,17.01,16.91,16.98,16.98,0.12%,31729
+2018/1/29,17.07,17.1,17.01,17.06,17.06,0.47%,112808
+2018/1/30,17.08,17.19,17.08,17.13,17.13,0.41%,78730
+2018/1/31,17.15,17.18,17.09,17.15,17.15,0.12%,47053
+2018/2/1,17.14,17.18,17.03,17.14,17.14,-0.06%,32839
+2018/2/2,17.13,17.18,17.077,17.11,17.11,-0.18%,40293
+2018/2/5,17.05,17.1,16.937,16.98,16.98,-0.76%,112271
+2018/2/6,16.99,17.23,16.99,17.19,17.19,1.24%,110614
+2018/2/7,17.25,17.3,17.15,17.25,17.25,0.35%,82055
+2018/2/8,17.25,17.37,17.23,17.23,17.23,-0.12%,71554
+2018/2/9,17.21,17.3,17.13,17.15,17.15,-0.46%,152861
+2018/2/12,17.28,17.36,17.27,17.36,17.36,1.22%,79617
+2018/2/13,17.38,17.409,17.31,17.31,17.31,-0.29%,83453
+2018/2/14,17.29,17.4,17.26,17.32,17.32,0.06%,54516
+2018/2/15,17.35,17.41,17.29,17.41,17.41,0.52%,123646
+2018/2/16,17.4,17.4,17.34,17.35,17.35,-0.34%,65925
+2018/2/20,17.41,17.48,17.28,17.29,17.29,-0.35%,75281
+2018/2/21,17.35,17.39,17.28,17.32,17.32,0.17%,19763
+2018/2/22,17.3,17.37,17.26,17.35,17.35,0.17%,27011
+2018/2/23,17.4,17.4,17.31,17.35,17.35,0.00%,55434
+2018/2/26,17.45,17.509,17.41,17.46,17.46,0.63%,66497
+2018/2/27,17.49,17.54,17.48,17.52,17.52,0.34%,65069
+2018/2/28,17.56,17.73,17.56,17.61,17.61,0.51%,154618
+2018/3/1,17.61,17.84,17.61,17.84,17.84,1.31%,195104
+2018/3/2,17.81,17.84,17.69,17.76,17.76,-0.45%,108162
+2018/3/5,17.82,17.87,17.73,17.86,17.86,0.56%,83087
+2018/3/6,17.81,17.89,17.785,17.885,17.885,0.14%,48697
+2018/3/7,17.84,17.91,17.84,17.85,17.85,-0.20%,51130
+2018/3/8,17.86,18.11,17.86,18.1,18.1,1.40%,276813
+2018/3/9,18,18.05,17.938,17.97,17.97,-0.72%,62810
+2018/3/12,17.86,17.99,17.86,17.99,17.99,0.11%,117626
+2018/3/13,18.05,18.169,18.044,18.05,18.05,0.33%,60765
+2018/3/14,18.08,18.13,17.93,17.96,17.96,-0.50%,43930
+2018/3/15,17.98,17.98,17.801,17.86,17.86,-0.56%,40335
+2018/3/16,17.81,17.814,17.69,17.69,17.69,-0.95%,85595
+2018/3/19,17.56,17.56,17.37,17.41,17.41,-1.58%,116773
+2018/3/20,17.37,17.433,17.3,17.36,17.36,-0.29%,65915
+2018/3/21,17.4,17.4,17.312,17.34,17.34,-0.12%,48978
+2018/3/22,17.4,17.43,17.34,17.42,17.42,0.46%,25265
+2018/3/23,17.3,17.48,17.12,17.44,17.44,0.11%,80150
+2018/3/26,17.51,17.55,17.34,17.37,17.37,-0.40%,47535
+2018/3/27,17.44,17.44,17.291,17.34,17.34,-0.17%,28985
+2018/3/28,17.33,17.35,17.26,17.32,17.32,-0.12%,29524
+2018/3/29,17.43,18,17.32,17.96,17.96,3.70%,280186
+2018/4/2,18.05,18.158,17.96,17.96,17.96,0.00%,122906
+2018/4/3,18.04,18.15,17.96,17.995,17.995,0.19%,91253
+2018/4/4,17.61,17.87,17.5,17.66,17.66,-1.86%,76081
+2018/4/5,17.81,18.1,17.81,18.08,18.08,2.38%,172396
+2018/4/6,17.96,18.08,17.931,18.025,18.025,-0.30%,64174
+2018/4/9,18.09,18.209,18.05,18.139,18.139,0.63%,171630
+2018/4/10,18.11,18.18,18.02,18.1,18.1,-0.22%,91703
+2018/4/11,18.09,18.09,17.93,17.969,17.969,-0.72%,82367
+2018/4/12,17.9,18.07,17.9,18.06,18.06,0.51%,57651
+2018/4/13,18.02,18.02,17.87,17.88,17.88,-1.00%,84902
+2018/4/16,17.89,17.94,17.74,17.76,17.76,-0.67%,83068
+2018/4/17,17.77,17.8,17.66,17.7,17.7,-0.34%,97471
+2018/4/18,17.78,17.825,17.73,17.78,17.78,0.45%,38588
+2018/4/19,17.83,17.83,17.73,17.78,17.78,0.00%,50061
+2018/4/20,17.67,17.699,17.54,17.561,17.561,-1.23%,89853
+2018/4/23,17.55,17.65,17.54,17.62,17.62,0.34%,66213
+2018/4/24,17.58,17.75,17.55,17.736,17.736,0.66%,55160
+2018/4/25,17.81,17.99,17.81,17.95,17.95,1.21%,131588
+2018/4/26,17.97,17.98,17.865,17.96,17.96,0.06%,38825
+2018/4/27,18,18.12,17.96,18.12,18.12,0.89%,80334
+2018/4/30,18.21,18.3,18.11,18.19,18.19,0.39%,108646
+2018/5/1,18.25,18.39,18.25,18.38,18.38,1.04%,88697
+2018/5/2,18.4,18.405,18.32,18.38,18.38,0.00%,36486
+2018/5/3,18.38,18.498,18.34,18.48,18.48,0.54%,118567
+2018/5/4,18.44,18.476,18.381,18.419,18.419,-0.33%,64534
+2018/5/7,18.29,18.3,18.15,18.15,18.15,-1.46%,84600
+2018/5/8,18.24,18.32,18.205,18.32,18.32,0.94%,79424
+2018/5/9,18.29,18.354,18.25,18.28,18.28,-0.22%,37229
+2018/5/10,18.28,18.42,18.16,18.18,18.18,-0.55%,160400
+2018/5/11,18.12,18.15,18.03,18.06,18.06,-0.66%,90342
+2018/5/14,18.04,18.11,17.97,18.065,18.065,0.03%,52607
+2018/5/15,18.14,18.24,18.05,18.23,18.23,0.91%,52782
+2018/5/16,18.24,18.3,18.1,18.11,18.11,-0.66%,90632
+2018/5/17,18.23,18.23,17.96,17.99,17.99,-0.66%,73229
+2018/5/18,18.13,18.27,18.08,18.21,18.21,1.22%,113928
+2018/5/21,18.35,18.35,18.215,18.28,18.28,0.38%,133703
+2018/5/22,18.36,18.42,18.33,18.36,18.36,0.44%,82474
+2018/5/23,18.33,18.5,18.33,18.47,18.47,0.60%,90306
+2018/5/24,18.54,18.6,18.31,18.34,18.34,-0.70%,164547
+2018/5/25,18.41,18.49,18.34,18.45,18.45,0.60%,44230
+2018/5/29,18.41,18.42,18.1,18.2,18.2,-1.36%,68238
+2018/5/30,18.09,18.092,17.88,17.98,17.98,-1.21%,261475
+2018/5/31,18.12,18.19,18,18.03,18.03,0.28%,74725
+2018/6/1,18.11,18.12,17.92,17.94,17.94,-0.50%,91313
+2018/6/4,17.82,17.82,17.55,17.55,17.55,-2.17%,288438
+2018/6/5,17.65,17.695,17.578,17.67,17.67,0.68%,138634
+2018/6/6,17.73,17.75,17.51,17.53,17.53,-0.79%,73986
+2018/6/7,17.64,17.64,17.37,17.48,17.48,-0.29%,96037
+2018/6/8,17.42,17.53,17.39,17.49,17.49,0.06%,78327
+2018/6/11,17.41,17.44,17.06,17.07,17.07,-2.40%,206161
+2018/6/12,17.18,17.55,17.17,17.46,17.46,2.28%,316883
+2018/6/13,17.39,17.5,17.31,17.4,17.4,-0.34%,319708
+2018/6/14,17.21,17.23,16.92,16.95,16.95,-2.59%,203383
+2018/6/15,16.75,17.11,16.69,16.87,16.87,-0.47%,155200
+2018/6/18,16.77,16.788,16.62,16.65,16.65,-1.30%,103636
+2018/6/19,16.39,16.73,16.01,16.6,16.6,-0.30%,399439
+2018/6/20,16.66,16.73,16.38,16.63,16.63,0.18%,101045
+2018/6/21,16.66,16.81,16.63,16.75,16.75,0.72%,80901
+2018/6/22,16.72,16.799,16.63,16.71,16.71,-0.24%,33104
+2018/6/25,16.58,16.68,16.402,16.41,16.41,-1.80%,101426
+2018/6/26,16.57,16.61,16.35,16.52,16.52,0.67%,60980
+2018/6/27,16.59,16.7,16.47,16.5,16.5,-0.12%,80077
+2018/6/28,16.48,16.48,16.2,16.21,16.21,-1.76%,42048
+2018/6/29,16.3,16.63,16.3,16.44,16.44,1.42%,86343
+2018/7/2,16.38,16.38,15.96,16.01,16.01,-2.62%,122200
+2018/7/3,16.14,16.27,16.13,16.19,16.19,1.12%,26484
+2018/7/5,16.21,16.38,16.14,16.145,16.145,-0.28%,44367
+2018/7/6,16.19,16.55,16.19,16.51,16.51,2.26%,82554
+2018/7/9,16.37,16.37,16.14,16.29,16.29,-1.33%,59716
+2018/7/10,16.2,16.2,15.88,16.035,16.035,-1.57%,214906
+2018/7/11,15.92,15.972,15.73,15.76,15.76,-1.71%,117341
+2018/7/12,15.8,16.127,15.66,15.94,15.94,1.14%,124055
+2018/7/13,15.85,15.89,15.7,15.77,15.77,-1.07%,56520
+2018/7/16,15.78,15.965,15.78,15.851,15.851,0.51%,23838
+2018/7/17,15.99,16.1,15.943,16.04,16.04,1.19%,97151
+2018/7/18,16.12,16.12,15.99,16.05,16.05,0.06%,41915
+2018/7/19,16.07,16.22,16.02,16.2,16.2,0.93%,82118
+2018/7/20,16.24,16.335,16.13,16.32,16.32,0.74%,81774
+2018/7/23,16.39,16.47,16.325,16.41,16.41,0.55%,41118
+2018/7/24,16.26,16.37,16.201,16.24,16.24,-1.04%,49504
+2018/7/25,16.33,16.53,16.33,16.53,16.53,1.79%,86570
+2018/7/26,16.68,16.725,16.51,16.53,16.53,0.00%,183049
+2018/7/27,16.52,16.64,16.52,16.57,16.57,0.24%,34826
+2018/7/30,16.72,16.889,16.72,16.8,16.8,1.39%,57639
+2018/7/31,16.91,17.07,16.81,16.96,16.96,0.95%,79040
+2018/8/1,16.96,17.014,16.67,16.74,16.74,-1.30%,50538
+2018/8/2,16.83,16.996,16.77,16.82,16.82,0.48%,43166
+2018/8/3,16.82,17,16.79,16.95,16.95,0.77%,70568
+2018/8/6,16.98,17.03,16.95,16.98,16.98,0.18%,33643
+2018/8/7,17.03,17.04,16.91,16.97,16.97,-0.06%,49959
+2018/8/8,17,17.085,16.95,16.98,16.98,0.06%,64667
+2018/8/9,16.96,16.987,16.784,16.85,16.85,-0.77%,53757
+2018/8/10,16.85,16.91,16.41,16.42,16.42,-2.55%,338539
+2018/8/13,16.28,16.406,16.24,16.4,16.4,-0.12%,32933
+2018/8/14,16.44,16.66,16.41,16.66,16.66,1.59%,37545
+2018/8/15,16.52,16.688,16.52,16.61,16.61,-0.30%,36396
+2018/8/16,16.72,16.83,16.72,16.78,16.78,1.02%,38443
+2018/8/17,16.74,16.798,16.63,16.7,16.7,-0.48%,48309
+2018/8/20,16.7,16.7,16.55,16.666,16.666,-0.20%,30294
+2018/8/21,16.52,16.67,16.48,16.539,16.539,-0.76%,29798
+2018/8/22,16.47,16.47,16.23,16.26,16.26,-1.69%,64163
+2018/8/23,16.2,16.23,16.03,16.04,16.04,-1.35%,85683
+2018/8/24,16.06,16.15,16.03,16.09,16.09,0.31%,50438
+2018/8/27,16,16.13,15.9,16.02,16.02,-0.44%,320292
+2018/8/28,16.07,16.09,15.85,15.86,15.86,-1.00%,55529
+2018/8/29,15.93,15.93,15.825,15.87,15.87,0.06%,36112
+2018/8/30,15.95,15.95,15.82,15.85,15.85,-0.13%,49175
+2018/8/31,15.9,16.223,15.87,16.2,16.2,2.21%,52295
+2018/9/4,16.13,16.3,16.07,16.29,16.29,0.56%,68336
+2018/9/5,16.21,16.3,16.141,16.2,16.2,-0.55%,18310
+2018/9/6,16.11,16.27,16.11,16.22,16.22,0.12%,40498
+2018/9/7,16.15,16.318,16.15,16.25,16.25,0.18%,59386
+2018/9/10,16.24,16.29,16.18,16.28,16.28,0.18%,42613
+2018/9/11,16.24,16.31,16.224,16.24,16.24,-0.25%,35940
+2018/9/12,16.19,16.203,15.68,15.78,15.78,-2.83%,325762
+2018/9/13,15.76,15.8,15.626,15.7,15.7,-0.51%,55776
+2018/9/14,15.65,15.73,15.647,15.71,15.71,0.06%,31593
+2018/9/17,15.68,15.68,15.575,15.59,15.59,-0.76%,55605
+2018/9/18,15.56,15.56,15.39,15.4,15.4,-1.22%,98700
+2018/9/19,15.41,15.543,15.41,15.5,15.5,0.65%,49904
+2018/9/20,15.57,15.86,15.5,15.75,15.75,1.61%,91970
+2018/9/21,15.79,15.94,15.77,15.93,15.93,1.14%,69333
+2018/9/24,15.91,16.076,15.896,16.03,16.03,0.63%,189377
+2018/9/25,15.97,16.15,15.95,16.14,16.14,0.69%,86100
+2018/9/26,16.11,16.153,16.05,16.06,16.06,-0.50%,39180
+2018/9/27,16.15,16.2,16.1,16.184,16.184,0.77%,26742
+2018/9/28,16.19,16.22,15.8,15.865,15.865,-1.97%,126648
+2018/10/1,15.94,16.23,15.94,16.23,16.23,2.30%,53529
+2018/10/2,16.19,16.32,16.15,16.29,16.29,0.37%,56696
+2018/10/3,16.22,16.29,16.15,16.15,16.15,-0.86%,23877
+2018/10/4,16.25,16.31,16.22,16.28,16.28,0.80%,27361
+2018/10/5,16.25,16.314,16.13,16.25,16.25,-0.18%,86647
+2018/10/8,16.21,16.25,16.16,16.21,16.21,-0.25%,38046
+2018/10/9,16.18,16.25,16.13,16.16,16.16,-0.31%,36732
+2018/10/10,16.16,16.16,16.05,16.05,16.05,-0.68%,33067
+2018/10/11,16,16.44,15.992,16.33,16.33,1.74%,136378
+2018/10/12,16.33,16.5,16.32,16.495,16.495,1.01%,144812
+2018/10/15,16.48,16.667,16.48,16.62,16.62,0.76%,76725
+2018/10/16,16.56,16.58,16.493,16.55,16.55,-0.42%,68631
+2018/10/17,16.5,16.564,16.48,16.48,16.48,-0.42%,27463
+2018/10/18,16.39,16.42,16.33,16.38,16.38,-0.61%,77653
+2018/10/19,16.34,16.34,16.21,16.22,16.22,-0.98%,44317
+2018/10/22,16.26,16.385,16.26,16.35,16.35,0.80%,46532
+2018/10/23,16.36,16.45,16.28,16.38,16.38,0.18%,46741
+2018/10/24,16.34,16.34,16.28,16.29,16.29,-0.55%,16014
+2018/10/25,16.18,16.19,16.02,16.05,16.05,-1.47%,46255
+2018/10/26,16.07,16.36,16.07,16.33,16.33,1.74%,227349
+2018/10/29,16.36,16.37,16.23,16.28,16.28,-0.31%,46520
+2018/10/30,16.29,16.29,16.17,16.185,16.185,-0.58%,30887
+2018/10/31,16.15,16.176,16.1,16.12,16.12,-0.40%,12582
+2018/11/1,16.16,16.4,16.09,16.21,16.21,0.56%,39623
+2018/11/2,16.23,16.47,16.2,16.39,16.39,1.11%,42477
+2018/11/5,16.46,16.5,16.42,16.475,16.475,0.52%,19721
+2018/11/6,16.466,16.51,16.431,16.44,16.44,-0.21%,27267
+2018/11/7,16.4,16.449,16.399,16.4,16.4,-0.24%,23061
+2018/11/8,16.45,16.6,16.18,16.46,16.46,0.37%,155474
+2018/11/9,16.35,16.41,16.26,16.3,16.3,-0.97%,20778
+2018/11/12,16.32,16.42,16.3,16.32,16.32,0.12%,15818
+2018/11/13,16.27,16.27,16.16,16.17,16.17,-0.92%,27893
+2018/11/14,16.25,16.26,16.15,16.18,16.18,0.06%,30942
+2018/11/15,16.29,16.35,16.17,16.17,16.17,-0.06%,21546
+2018/11/16,16.17,16.17,16.078,16.12,16.12,-0.31%,42439
+2018/11/19,16.1,16.15,15.98,16.02,16.02,-0.62%,69110
+2018/11/20,16.04,16.04,15.98,15.98,15.98,-0.25%,21775
+2018/11/21,15.99,16.01,15.945,16.01,16.01,0.19%,12717
+2018/11/23,16.01,16.01,15.912,15.94,15.94,-0.44%,8293
+2018/11/26,15.87,15.936,15.8,15.81,15.81,-0.82%,66643
+2018/11/27,15.8,15.885,15.79,15.83,15.83,0.13%,26327
+2018/11/28,15.88,16.04,15.88,16.04,16.04,1.33%,42715
+2018/11/29,16,16.06,15.984,15.997,15.997,-0.27%,9591
+2018/11/30,16.05,16.18,16.05,16.17,16.17,1.08%,140516
+2018/12/3,16.31,16.38,16.29,16.328,16.328,0.98%,46477
+2018/12/4,16.33,16.41,16.31,16.409,16.409,0.50%,38724
+2018/12/6,16.35,16.4,16.22,16.36,16.36,-0.30%,35809
+2018/12/7,16.4,16.465,16.38,16.45,16.45,0.55%,124167
+2018/12/10,16.37,16.465,16.36,16.379,16.379,-0.43%,25830
+2018/12/11,16.41,16.46,16.31,16.43,16.43,0.31%,34789
+2018/12/12,16.47,16.53,16.4,16.42,16.42,-0.06%,42497
+2018/12/13,16.44,16.477,16.39,16.405,16.405,-0.09%,12387
+2018/12/14,16.45,16.527,16.41,16.41,16.41,0.03%,19822
+2018/12/17,16.42,16.47,16.37,16.38,16.38,-0.18%,22594
+2018/12/18,16.39,16.476,16.39,16.471,16.471,0.56%,14914
+2018/12/19,16.42,16.45,16.32,16.32,16.32,-0.92%,50537
+2018/12/20,16.33,16.375,16.1,16.1,16.1,-1.35%,22951
+2018/12/21,16.11,16.24,16.09,16.18,16.18,0.50%,128334
+2018/12/24,15.99,16.19,15.99,16.16,16.16,-0.12%,38899
+2018/12/26,16.15,16.2,15.98,15.98,15.98,-1.11%,38937
+2018/12/27,15.9,16.12,15.9,16.07,16.07,0.56%,61406
+2018/12/28,16.1,16.173,16.09,16.095,16.095,0.16%,15515
+2018/12/31,16.09,16.15,16.01,16.05,16.05,-0.28%,48981
+2019/1/2,16.1,16.17,16.03,16.12,16.12,0.44%,9708
+2019/1/3,16.14,16.28,16.14,16.25,16.25,0.81%,135468
+2019/1/4,16.28,16.4,16.28,16.4,16.4,0.92%,90657
+2019/1/7,16.42,16.42,16.35,16.4,16.4,0.00%,41094
+2019/1/8,16.43,16.44,16.28,16.33,16.33,-0.43%,147125
+2019/1/9,16.35,16.44,16.35,16.4,16.4,0.43%,29725
+2019/1/10,16.38,16.38,16.17,16.2,16.2,-1.22%,36630
+2019/1/11,16.25,16.29,16.215,16.27,16.27,0.43%,9220
+2019/1/14,16.26,16.354,16.21,16.318,16.318,0.30%,23143
+2019/1/15,16.3,16.3,16.014,16.05,16.05,-1.64%,35828
+2019/1/16,16.08,16.133,16.08,16.13,16.13,0.50%,10468
+2019/1/17,16.15,16.36,16.11,16.29,16.29,0.99%,28838
+2019/1/18,16.34,16.38,16.28,16.35,16.35,0.37%,18907
+2019/1/22,16.36,16.36,16.21,16.25,16.25,-0.61%,40933
+2019/1/23,16.32,16.349,16.25,16.28,16.28,0.18%,7432
+2019/1/24,16.27,16.283,16.19,16.24,16.24,-0.25%,9467
+2019/1/25,16.25,16.33,16.18,16.31,16.31,0.43%,14042
+2019/1/28,16.31,16.33,16.25,16.3,16.3,-0.06%,71018
+2019/1/29,16.265,16.269,16.19,16.26,16.26,-0.25%,9255
+2019/1/30,16.3,16.379,16.296,16.35,16.35,0.55%,21891
+2019/1/31,16.31,16.334,16.153,16.19,16.19,-0.98%,80790
+2019/2/1,16.31,16.355,16.24,16.24,16.24,0.31%,48776
+2019/2/4,16.25,16.33,16.22,16.28,16.28,0.25%,22889
+2019/2/5,16.27,16.35,16.21,16.325,16.325,0.28%,33427
+2019/2/6,16.31,16.33,16.278,16.311,16.311,-0.09%,17581
+2019/2/7,16.29,16.29,16.15,16.17,16.17,-0.86%,37780
+2019/2/8,16.19,16.36,16.07,16.07,16.07,-0.62%,60902
+2019/2/11,16.06,16.07,15.99,16.07,16.07,0.00%,35369
+2019/2/12,16.1,16.24,16.065,16.22,16.22,0.93%,42470
+2019/2/13,16.24,16.28,16.174,16.28,16.28,0.37%,44080
+2019/2/14,16.23,16.23,16.1,16.14,16.14,-0.86%,47000
+2019/2/15,16.14,16.183,16.06,16.11,16.11,-0.19%,96823
+2019/2/19,16.1,16.13,15.91,15.94,15.94,-1.06%,99058
+2019/2/20,15.96,16.04,15.91,16.01,16.01,0.44%,22959
+2019/2/21,16.2,16.289,16.15,16.16,16.16,0.94%,55364
+2019/2/22,16.22,16.24,16.17,16.2,16.2,0.25%,35496
+2019/2/25,16.22,16.22,16.024,16.03,16.03,-1.05%,24263
+2019/2/26,15.99,15.992,15.85,15.85,15.85,-1.12%,81465
+2019/2/27,15.93,15.93,15.75,15.76,15.76,-0.57%,35342
+2019/2/28,15.74,15.77,15.65,15.65,15.65,-0.70%,35212
+2019/3/1,15.68,15.775,15.5,15.76,15.76,0.70%,47175
+2019/3/4,15.91,15.953,15.835,15.87,15.87,0.70%,39805
+2019/3/5,15.854,15.94,15.85,15.888,15.888,0.11%,13801
+2019/3/6,15.89,15.89,15.71,15.76,15.76,-0.81%,10331
+2019/3/7,15.72,15.72,15.45,15.49,15.49,-1.71%,35132
+2019/3/8,15.55,15.55,15.35,15.47,15.47,-0.13%,53829
+2019/3/11,15.51,15.51,15.38,15.4,15.4,-0.45%,31892
+2019/3/12,15.4,15.591,15.4,15.56,15.56,1.04%,28381
+2019/3/13,15.52,15.67,15.49,15.581,15.581,0.13%,45237
+2019/3/14,15.63,15.75,15.6,15.672,15.672,0.58%,23076
+2019/3/15,15.69,15.78,15.69,15.749,15.749,0.49%,17632
+2019/3/18,15.77,15.83,15.68,15.75,15.75,0.01%,24539
+2019/3/19,15.73,15.8,15.61,15.719,15.719,-0.20%,27425
+2019/3/20,15.753,15.753,15.65,15.736,15.736,0.11%,17200
+2019/3/21,15.801,15.94,15.76,15.9,15.9,1.04%,58128
+2019/3/22,16.02,16.05,15.9,15.99,15.99,0.57%,98150
+2019/3/25,16,16.073,15.94,16.03,16.03,0.25%,114184
+2019/3/26,16.03,16.05,15.9,15.96,15.96,-0.44%,45589
+2019/3/27,15.95,15.95,15.79,15.85,15.85,-0.69%,27399
+2019/3/28,15.86,15.89,15.805,15.84,15.84,-0.06%,80367
+2019/3/29,15.85,15.85,15.22,15.23,15.23,-3.85%,387443
+2019/4/1,15.33,15.45,15.33,15.43,15.43,1.31%,216475
+2019/4/2,15.42,15.44,15.31,15.431,15.431,0.01%,49576
+2019/4/3,15.51,15.54,15.4,15.49,15.49,0.38%,55654
+2019/4/4,15.5,15.61,15.5,15.56,15.56,0.45%,60557
+2019/4/5,15.49,15.49,15.38,15.4,15.4,-1.03%,42123
+2019/4/8,15.46,15.464,15.32,15.36,15.36,-0.26%,45485
+2019/4/9,15.3,15.41,15.15,15.37,15.37,0.07%,108572
+2019/4/10,15.38,15.447,15.38,15.4,15.4,0.20%,35853
+2019/4/11,15.4,15.42,15.28,15.35,15.35,-0.32%,25751
+2019/4/12,15.34,15.37,15.27,15.35,15.35,0.00%,97285
+2019/4/15,15.44,15.48,15.39,15.44,15.44,0.59%,40149
+2019/4/16,15.35,15.35,15.24,15.26,15.26,-1.17%,57743
+2019/4/17,15.26,15.315,15.21,15.27,15.27,0.07%,31731
+2019/4/18,15.28,15.28,15.22,15.24,15.24,-0.20%,32026
+2019/4/22,15.19,15.21,15.07,15.07,15.07,-1.12%,56182
+2019/4/23,15.12,15.12,14.95,14.98,14.98,-0.60%,84189
+2019/4/24,14.97,14.97,14.77,14.77,14.77,-1.40%,54819
+2019/4/25,14.73,14.98,14.638,14.85,14.85,0.54%,78615
+2019/4/26,14.97,15.085,14.97,15.04,15.04,1.28%,32105
+2019/4/29,15.19,15.19,15.01,15.012,15.012,-0.19%,45596
+2019/4/30,15.035,15.098,14.93,15.07,15.07,0.39%,36964
+2019/5/1,15.13,15.3,15.09,15.3,15.3,1.53%,51070
+2019/5/2,15.29,15.37,15.217,15.33,15.33,0.20%,68829
+2019/5/3,15.28,15.35,15.22,15.35,15.35,0.13%,75409
+2019/5/6,14.88,15.137,14.87,15.1,15.1,-1.63%,82907
+2019/5/7,15.11,15.24,15.094,15.23,15.23,0.86%,41818
+2019/5/8,15.27,15.27,15.03,15.06,15.06,-1.12%,22482
+2019/5/9,14.91,14.91,14.68,14.7,14.7,-2.39%,83312
+2019/5/10,14.66,14.78,14.45,14.67,14.67,-0.20%,121578
+2019/5/13,14.44,14.88,14.38,14.87,14.87,1.36%,147790
+2019/5/14,15.09,15.24,15.09,15.19,15.19,2.15%,82895
+2019/5/15,15.36,15.5,15.15,15.15,15.15,-0.26%,125780
+2019/5/16,15.34,15.45,15.31,15.44,15.44,1.91%,95290
+2019/5/17,15.49,15.51,15.43,15.46,15.46,0.13%,182858
+2019/5/20,15.65,15.7,15.59,15.63,15.63,1.10%,139131
+2019/5/21,15.85,15.93,15.76,15.85,15.85,1.41%,200443
+2019/5/22,15.79,15.94,15.79,15.91,15.91,0.38%,124774
+2019/5/23,15.91,16.037,15.7,15.78,15.78,-0.82%,153805
+2019/5/24,15.95,16.13,15.94,16.13,16.13,2.22%,189322
+2019/5/28,16.33,16.64,16.286,16.64,16.64,3.16%,493104
+2019/5/29,16.99,17,16.42,16.58,16.58,-0.36%,743032
+2019/5/30,16.7,17.25,16.7,17.02,17.02,2.65%,564460
+2019/5/31,16.71,16.92,16.69,16.71,16.71,-1.82%,310517
+2019/6/3,16.75,16.84,16.5,16.64,16.64,-0.42%,319581
+2019/6/4,16.8,16.92,16.61,16.75,16.75,0.66%,279986
+2019/6/5,16.56,16.66,16.32,16.35,16.35,-2.39%,275497
+2019/6/6,16.2,16.61,16.13,16.56,16.56,1.28%,122702
+2019/6/7,16.47,16.51,16.39,16.39,16.39,-1.03%,81472
+2019/6/10,16.28,16.49,16.21,16.47,16.47,0.49%,193206
+2019/6/11,16.36,16.87,16.2,16.75,16.75,1.70%,257313
+2019/6/12,16.85,16.96,16.77,16.8,16.8,0.30%,241931
+2019/6/13,17.03,17.07,16.92,17.06,17.06,1.55%,255732
+2019/6/14,17.12,17.315,17.11,17.25,17.25,1.11%,323355
+2019/6/17,17.55,17.55,17.27,17.41,17.41,0.93%,436346
+2019/6/18,17.24,17.4,17.15,17.21,17.21,-1.15%,249636
+2019/6/19,17.15,17.18,16.864,16.94,16.94,-1.57%,214339
+2019/6/20,16.98,17.18,16.93,17.17,17.17,1.36%,143348
+2019/6/21,17.1,17.15,16.98,17.02,17.02,-0.87%,182243
+2019/6/24,17.08,17.141,17.03,17.12,17.12,0.59%,204855
+2019/6/25,17.19,17.287,17.07,17.1,17.1,-0.12%,193412
+2019/6/26,17.06,17.108,16.97,17,17,-0.58%,140795
+2019/6/27,17.08,17.084,16.9,16.9,16.9,-0.59%,103026
+2019/6/28,16.95,17.4,16.154,16.44,16.44,-2.72%,492960
+2019/7/1,16.37,16.37,16.09,16.1,16.1,-2.07%,229519
+2019/7/2,16.11,16.32,16.11,16.32,16.32,1.37%,122419
+2019/7/3,16.42,16.78,16.42,16.76,16.76,2.70%,114824
+2019/7/5,16.76,16.83,16.577,16.77,16.77,0.06%,138128
+2019/7/8,16.87,16.88,16.63,16.75,16.75,-0.12%,76232
+2019/7/9,16.57,16.6,16.465,16.55,16.55,-1.19%,56122
+2019/7/10,16.52,16.71,16.46,16.64,16.64,0.54%,91096
+2019/7/11,16.6,16.926,16.401,16.9,16.9,1.56%,126629
+2019/7/12,16.99,17.25,16.99,17.25,17.25,2.07%,178137
+2019/7/15,17.2,17.2,16.87,16.87,16.87,-2.20%,142148
+2019/7/16,16.69,16.755,16.563,16.71,16.71,-0.95%,111498
+2019/7/17,16.83,16.9,16.7,16.72,16.72,0.06%,83671
+2019/7/18,16.54,16.59,16.38,16.45,16.45,-1.61%,185096
+2019/7/19,16.46,16.66,16.46,16.64,16.64,1.16%,105860
+2019/7/22,16.4,16.51,16.33,16.35,16.35,-1.74%,110913
+2019/7/23,16.38,16.52,16.28,16.48,16.48,0.80%,146382
+2019/7/24,16.57,16.589,16.41,16.44,16.44,-0.24%,38218
+2019/7/25,16.52,16.52,16.38,16.4,16.4,-0.24%,29280
+2019/7/26,16.36,16.391,16.28,16.3,16.3,-0.61%,67626
+2019/7/29,16.4,16.43,16.35,16.38,16.38,0.49%,63763
+2019/7/30,16.27,16.3,16.17,16.17,16.17,-1.28%,96963
+2019/7/31,16.13,16.13,15.85,15.86,15.86,-1.92%,216806
+2019/8/1,15.89,15.91,15.54,15.67,15.67,-1.20%,156479
+2019/8/2,15.74,15.9,15.74,15.88,15.88,1.34%,70652
+2019/8/5,15.66,16.08,15.62,16.06,16.06,1.13%,158146
+2019/8/6,16.01,16.01,15.88,15.91,15.91,-0.93%,40148
+2019/8/7,15.91,16.04,15.817,16.04,16.04,0.82%,55829
+2019/8/8,16.05,16.16,16.035,16.14,16.14,0.62%,151261
+2019/8/9,16.22,16.3,16.06,16.14,16.14,0.00%,113055
+2019/8/12,16.01,16.01,15.14,15.25,15.25,-5.51%,452933
+2019/8/13,15.06,15.32,15,15.02,15.02,-1.51%,306261
+2019/8/14,15.1,15.13,14.8,14.82,14.82,-1.33%,198711
+2019/8/15,14.85,14.93,14.78,14.82,14.82,0.00%,125910
+2019/8/16,14.81,15.11,14.81,15.1,15.1,1.89%,115299
+2019/8/19,14.95,15.012,14.88,14.92,14.92,-1.19%,94088
+2019/8/20,15.1,15.1,14.76,14.8,14.8,-0.80%,105487
+2019/8/21,14.79,14.866,14.71,14.83,14.83,0.20%,80587
+2019/8/22,14.89,14.94,14.768,14.81,14.81,-0.13%,59989
+2019/8/23,14.72,14.774,14.655,14.7,14.7,-0.74%,91710
+2019/8/26,14.91,14.91,14.7,14.75,14.75,0.34%,49424
+2019/8/27,14.77,14.78,14.64,14.64,14.64,-0.75%,47061
+2019/8/28,14.65,14.841,14.6,14.8,14.8,1.09%,66570
+2019/8/29,14.83,14.955,14.78,14.795,14.795,-0.03%,66421
+2019/8/30,14.9,14.92,14.75,14.75,14.75,-0.30%,60003
+2019/9/3,14.85,14.85,14.5,14.51,14.51,-1.63%,99094
+2019/9/4,14.51,14.528,14.38,14.43,14.43,-0.55%,136486
+2019/9/5,14.56,14.58,14.468,14.47,14.47,0.28%,44647
+2019/9/6,14.46,14.46,14.28,14.32,14.32,-1.04%,94371
+2019/9/9,14.33,14.39,14.247,14.3,14.3,-0.14%,76073
+2019/9/10,14.4,14.61,14.4,14.61,14.61,2.17%,73909
+2019/9/11,14.61,14.61,14.41,14.51,14.51,-0.68%,125974
+2019/9/12,14.55,14.78,14.3,14.77,14.77,1.79%,306578
+2019/9/13,14.81,14.89,14.72,14.79,14.79,0.14%,132526
+2019/9/16,14.86,15,14.817,14.99,14.99,1.35%,106648
+2019/9/17,14.85,14.857,14.68,14.71,14.71,-1.87%,97192
+2019/9/18,14.67,14.83,14.67,14.79,14.79,0.54%,30446
+2019/9/19,14.79,14.86,14.763,14.81,14.81,0.14%,55291
+2019/9/20,14.79,14.869,14.72,14.73,14.73,-0.54%,40530
+2019/9/23,14.79,14.849,14.76,14.76,14.76,0.20%,44631
+2019/9/24,14.72,14.9,14.72,14.86,14.86,0.68%,67974
+2019/9/25,14.89,14.91,14.77,14.83,14.83,-0.20%,23301
+2019/9/26,14.83,14.83,14.711,14.79,14.79,-0.27%,42741
+2019/9/27,14.78,14.82,14.75,14.79,14.79,0.00%,52347
+2019/9/30,14.76,15.212,14.76,15.18,15.18,2.64%,152721
+2019/10/1,15.18,15.34,15.15,15.3,15.3,0.79%,129343
+2019/10/2,15.27,15.29,15.111,15.14,15.14,-1.05%,56448
+2019/10/3,15.1,15.21,15.1,15.17,15.17,0.20%,51427
+2019/10/4,15.21,15.21,15.074,15.1,15.1,-0.46%,31446
+2019/10/7,15.3,15.3,15.1,15.15,15.15,0.33%,34473
+2019/10/8,15.13,15.41,15.125,15.38,15.38,1.52%,101521
+2019/10/9,15.45,15.45,15.32,15.35,15.35,-0.20%,206864
+2019/10/10,15.37,15.37,14.939,14.96,14.96,-2.54%,212389
+2019/10/11,15.11,15.45,15.11,15.43,15.43,3.14%,123002
+2019/10/14,15.4,15.45,15.35,15.38,15.38,-0.32%,51162
+2019/10/15,15.35,15.39,15.3,15.31,15.31,-0.46%,32203
+2019/10/16,15.32,15.333,15.21,15.3,15.3,-0.07%,31792
+2019/10/17,15.35,15.45,15.35,15.39,15.39,0.59%,36278
+2019/10/18,15.32,15.368,15.29,15.3,15.3,-0.58%,35365
+2019/10/21,15.31,15.346,15.21,15.21,15.21,-0.59%,26510
+2019/10/22,15.35,15.35,15.183,15.24,15.24,0.20%,33646
+2019/10/23,15.22,15.25,15.15,15.25,15.25,0.07%,42753
+2019/10/24,15.12,15.27,15.12,15.17,15.17,-0.52%,39638
+2019/10/25,15.17,15.25,15.12,15.18,15.18,0.07%,26074
+2019/10/28,15.11,15.14,15.03,15.03,15.03,-0.99%,119312
+2019/10/29,15.03,15.139,14.98,15.07,15.07,0.27%,31157
+2019/10/30,15.08,15.185,15.08,15.16,15.16,0.60%,52787
+2019/10/31,15.099,15.16,15.03,15.15,15.15,-0.07%,80005
+2019/11/1,15.094,15.21,15.041,15.101,15.101,-0.32%,42753
+2019/11/4,15.045,15.08,14.99,14.99,14.99,-0.74%,68070
+2019/11/5,14.97,15,14.92,14.95,14.95,-0.27%,66301
+2019/11/6,14.98,14.98,14.8,14.84,14.84,-0.74%,47971
+2019/11/7,14.84,14.84,14.657,14.68,14.68,-1.08%,65744
+2019/11/8,14.67,14.92,14.62,14.75,14.75,0.48%,59777
+2019/11/11,14.75,14.763,14.61,14.66,14.66,-0.61%,34182
+2019/11/12,14.65,14.78,14.65,14.77,14.77,0.75%,26730
+2019/11/13,14.73,14.75,14.66,14.66,14.66,-0.74%,54084
+2019/11/14,14.7,14.75,14.687,14.71,14.71,0.34%,36708
+2019/11/15,14.71,14.71,14.54,14.57,14.57,-0.95%,110689
+2019/11/18,14.57,14.57,14.44,14.44,14.44,-0.89%,52331
+2019/11/19,14.45,14.618,14.45,14.59,14.59,1.04%,30334
+2019/11/20,14.54,14.54,14.437,14.45,14.45,-0.96%,27397
+2019/11/21,14.52,14.53,14.478,14.5,14.5,0.35%,36026
+2019/11/22,14.46,14.52,14.45,14.45,14.45,-0.34%,63516
+2019/11/25,14.53,14.609,14.5,14.55,14.55,0.69%,37041
+2019/11/26,14.49,14.56,14.45,14.45,14.45,-0.69%,56733
+2019/11/27,14.46,14.47,14.3,14.33,14.33,-0.83%,79391
+2019/11/29,14.33,14.56,14.33,14.52,14.52,1.33%,31616
+2019/12/2,14.47,14.596,14.47,14.55,14.55,0.21%,45841
+2019/12/3,14.54,14.61,14.49,14.532,14.532,-0.12%,36078
+2019/12/4,14.55,14.6,14.43,14.45,14.45,-0.56%,38094
+2019/12/5,14.4,14.473,14.37,14.372,14.372,-0.54%,63168
+2019/12/6,14.43,14.44,14.344,14.387,14.387,0.10%,59030
+2019/12/9,14.39,14.42,14.35,14.36,14.36,-0.19%,26875
+2019/12/10,14.33,14.45,14.33,14.38,14.38,0.14%,45730
+2019/12/11,14.4,14.4,14.22,14.24,14.24,-0.97%,82982
+2019/12/12,14.3,14.558,14.3,14.46,14.46,1.54%,126903
+2019/12/13,14.59,14.67,14.456,14.59,14.59,0.90%,110095
+2019/12/16,14.71,14.84,14.7,14.78,14.78,1.30%,113185
+2019/12/17,14.76,14.86,14.76,14.85,14.85,0.47%,55848
+2019/12/18,14.8,14.84,14.74,14.75,14.75,-0.67%,41350
+2019/12/19,14.75,14.813,14.721,14.75,14.75,0.00%,22628
+2019/12/20,14.76,14.83,14.75,14.82,14.82,0.47%,67900
+2019/12/23,14.78,14.856,14.78,14.815,14.815,-0.03%,45831
+2019/12/24,14.83,14.83,14.78,14.81,14.81,-0.03%,14676
+2019/12/26,14.8,14.84,14.775,14.84,14.84,0.20%,28417
+2019/12/27,14.85,14.9,14.82,14.88,14.88,0.27%,50464
+2019/12/30,14.85,14.916,14.771,14.82,14.82,-0.40%,116741
+2019/12/31,14.87,14.87,14.762,14.8,14.8,-0.13%,77455
+2020/1/2,14.8,14.93,14.8,14.9,14.9,0.68%,61599
+2020/1/3,14.84,14.85,14.7,14.73,14.73,-1.14%,54424
+2020/1/6,14.72,14.74,14.624,14.68,14.68,-0.34%,57501
+2020/1/7,14.65,14.68,14.642,14.67,14.67,-0.07%,27503
+2020/1/8,14.62,14.71,14.61,14.71,14.71,0.27%,30085
+2020/1/9,14.72,14.745,14.62,14.67,14.67,-0.27%,37690
+2020/1/10,14.64,14.79,14.45,14.78,14.78,0.75%,102074
+2020/1/13,14.79,14.875,14.79,14.85,14.85,0.47%,47888
+2020/1/14,14.87,14.9,14.83,14.86,14.86,0.07%,113879
+2020/1/15,14.89,14.9,14.77,14.8,14.8,-0.40%,56148
+2020/1/16,14.64,14.65,14.4,14.44,14.44,-2.43%,104362
+2020/1/17,14.44,14.83,14.44,14.82,14.82,2.63%,74916
+2020/1/21,14.76,14.784,14.67,14.77,14.77,-0.34%,49459
+2020/1/22,14.79,14.846,14.715,14.77,14.77,0.00%,30998
+2020/1/23,14.71,14.879,14.71,14.87,14.87,0.68%,58194
+2020/1/24,14.78,14.8,14.65,14.65,14.65,-1.48%,30375
+2020/1/27,14.48,14.52,14.41,14.49,14.49,-1.09%,45467
+2020/1/28,14.5,14.65,14.49,14.59,14.59,0.69%,29525
+2020/1/29,14.58,14.616,14.54,14.57,14.57,-0.14%,80627
+2020/1/30,14.43,14.468,14.355,14.39,14.39,-1.24%,26576
+2020/1/31,14.36,14.46,14.345,14.42,14.42,0.21%,45571
+2020/2/3,14.34,14.378,14.161,14.35,14.35,-0.49%,26165
+2020/2/4,14.46,14.505,14.45,14.46,14.46,0.77%,20002
+2020/2/5,14.5,14.5,14.402,14.43,14.43,-0.21%,12506
+2020/2/6,14.42,14.42,14.29,14.35,14.35,-0.55%,27377
+2020/2/7,14.39,14.508,14.371,14.47,14.47,0.84%,24862
+2020/2/10,14.39,14.45,14.36,14.42,14.42,-0.35%,23841
+2020/2/11,14.38,14.42,14.325,14.35,14.35,-0.49%,23681
+2020/2/12,14.38,14.46,14.31,14.43,14.43,0.56%,35216
+2020/2/13,14.38,14.393,14.345,14.36,14.36,-0.49%,28519
+2020/2/14,14.34,14.407,14.255,14.26,14.26,-0.70%,48198
+2020/2/18,14.33,14.45,14.33,14.45,14.45,1.33%,97892
+2020/2/19,14.44,14.44,14.32,14.38,14.38,-0.48%,91593
+2020/2/20,14.32,14.35,14.27,14.3,14.3,-0.56%,130484
+2020/2/21,14.29,14.33,14.191,14.2,14.2,-0.70%,72093
+2020/2/24,14.06,14.084,13.952,14.05,14.05,-1.06%,87542
+2020/2/25,14.06,14.08,14.01,14.036,14.036,-0.10%,42773
+2020/2/26,14.03,14.12,13.968,14,14,-0.26%,36800
+2020/2/27,13.91,13.91,13.75,13.76,13.76,-1.71%,66051
+2020/2/28,13.75,13.81,13.7,13.76,13.76,0.00%,68096
+2020/3/2,13.79,14.012,13.79,14.01,14.01,1.82%,36408
+2020/3/3,14.1,14.27,14.1,14.15,14.15,1.00%,45776
+2020/3/4,14.14,14.3,14.125,14.26,14.26,0.78%,19854
+2020/3/5,14.15,14.19,14.112,14.155,14.155,-0.74%,22252
+2020/3/6,14.1,14.181,13.99,14.02,14.02,-0.95%,23169
+2020/3/9,13.77,13.88,13.65,13.85,13.85,-1.21%,94000
+2020/3/10,13.94,14.06,13.94,14,14,1.08%,112817
+2020/3/11,13.91,13.981,13.8,13.85,13.85,-1.07%,50344
+2020/3/12,13.66,13.77,13.23,13.54,13.54,-2.24%,85100
+2020/3/13,13.72,13.817,13.6,13.76,13.76,1.62%,88158
+2020/3/16,13.49,13.49,13.09,13.33,13.33,-3.12%,62826
+2020/3/17,13.31,13.374,13.01,13.03,13.03,-2.25%,73493
+2020/3/18,12.89,13.04,12.55,12.99,12.99,-0.31%,144426
+2020/3/19,12.99,13.43,12.98,13.15,13.15,1.23%,133514
+2020/3/20,13.31,13.315,13,13,13,-1.14%,62227
+2020/3/23,13.1,13.13,12.762,13.13,13.13,1.00%,44047
+2020/3/24,13.15,13.25,12.945,13.15,13.15,0.15%,48285
+2020/3/25,13.06,13.31,13.002,13.25,13.25,0.76%,50904
+2020/3/26,13.11,13.3,13.1,13.3,13.3,0.38%,39966
+2020/3/27,13.22,13.27,13.07,13.16,13.16,-1.05%,61561
+2020/3/30,13.17,13.17,12.97,13.01,13.01,-1.14%,41165
+2020/3/31,13.12,13.12,12.76,12.96,12.96,-0.38%,63596
+2020/4/1,12.86,12.86,12.59,12.64,12.64,-2.47%,72782
+2020/4/2,12.76,12.797,12.57,12.69,12.69,0.40%,38261
+2020/4/3,12.75,12.76,12.585,12.71,12.71,0.16%,173704
+2020/4/6,12.72,12.72,12.5,12.55,12.55,-1.26%,101260
+2020/4/7,12.6,12.89,12.6,12.73,12.73,1.43%,97443
+2020/4/8,12.7,12.73,12.618,12.66,12.66,-0.55%,52013
+2020/4/9,12.61,12.739,12.6,12.66,12.66,0.00%,64895
+2020/4/13,12.66,12.76,12.48,12.71,12.71,0.39%,86588
+2020/4/14,12.7,12.7,12.4,12.42,12.42,-2.28%,67776
+2020/4/15,12.53,12.58,12.25,12.25,12.25,-1.37%,64081
+2020/4/16,12.34,12.342,12.1,12.17,12.17,-0.65%,123228
+2020/4/17,12.21,12.42,12.21,12.41,12.41,1.97%,86632
+2020/4/20,12.29,12.34,12.01,12.02,12.02,-3.14%,94667
+2020/4/21,12,12,11.56,11.85,11.85,-1.41%,258038
+2020/4/22,11.85,12.173,11.85,12.07,12.07,1.86%,75320
+2020/4/23,12.26,12.4,12.07,12.15,12.15,0.66%,55698
+2020/4/24,12.15,12.15,11.97,12.06,12.06,-0.74%,52739
+2020/4/27,11.87,11.893,11.74,11.745,11.745,-2.61%,96668
+2020/4/28,11.7,11.89,11.7,11.72,11.72,-0.21%,38875
+2020/4/29,11.72,11.906,11.68,11.9,11.9,1.54%,162881
+2020/4/30,11.68,12.1,11.66,12.02,12.02,1.01%,64691
+2020/5/1,12,12.09,11.913,11.96,11.96,-0.50%,52297
+2020/5/4,11.95,11.95,11.52,11.9,11.9,-0.50%,41331
+2020/5/5,11.9,11.94,11.8,11.93,11.93,0.25%,44611
+2020/5/6,11.92,11.96,11.8,11.81,11.81,-1.01%,15088
+2020/5/7,11.91,12.05,11.873,11.98,11.98,1.44%,75186
+2020/5/8,11.95,12.11,11.95,12.06,12.06,0.67%,56449
+2020/5/11,12.06,12.14,11.91,11.96,11.96,-0.83%,77235
+2020/5/12,11.91,12.108,11.81,12.02,12.02,0.50%,80587
+2020/5/13,12,12,11.88,11.91,11.91,-0.92%,36470
+2020/5/14,11.83,11.915,11.83,11.855,11.855,-0.46%,60207
+2020/5/15,11.85,11.97,11.85,11.93,11.93,0.63%,31934
+2020/5/18,12,12,11.889,11.91,11.91,-0.17%,25865
+2020/5/19,12,12.05,11.97,11.97,11.97,0.50%,54161
+2020/5/20,11.99,12.04,11.87,11.98,11.98,0.08%,43423
+2020/5/21,11.95,11.985,11.88,11.91,11.91,-0.58%,41561
+2020/5/22,11.86,11.97,11.85,11.885,11.885,-0.21%,25214
+2020/5/26,11.94,12.07,11.94,12.01,12.01,1.05%,81035
+2020/5/27,12.02,12.05,11.957,12,12,-0.08%,82005
+2020/5/28,11.98,12.25,11.92,12.21,12.21,1.75%,119947
+2020/5/29,12.2,12.2,12.06,12.18,12.18,-0.25%,94151
+2020/6/1,11.96,12.109,11.96,12.04,12.04,-1.15%,63326
+2020/6/2,12.04,12.09,12.01,12.08,12.08,0.33%,25105
+2020/6/3,12.09,12.125,12.02,12.06,12.06,-0.17%,37169
+2020/6/4,12.15,12.28,12.12,12.28,12.28,1.82%,120582
+2020/6/5,12.3,12.4,12.222,12.37,12.37,0.73%,91050
+2020/6/8,12.44,12.45,12.33,12.42,12.42,0.40%,129886
+2020/6/9,12.37,12.37,12.249,12.31,12.31,-0.89%,73277
+2020/6/10,12.27,12.29,12.182,12.24,12.24,-0.57%,51435
+2020/6/11,12.19,12.338,12.16,12.32,12.32,0.65%,78622
+2020/6/12,12.31,12.39,12.245,12.29,12.29,-0.24%,89690
+2020/6/15,12.21,12.23,12.12,12.23,12.23,-0.49%,65885
+2020/6/16,12.3,12.4,12.2,12.21,12.21,-0.16%,60648
+2020/6/17,12.21,12.29,12.137,12.26,12.26,0.41%,24405
+2020/6/18,12.28,12.322,12.2,12.27,12.27,0.08%,37118
+2020/6/19,12.36,12.4,12.28,12.36,12.36,0.73%,440087
+2020/6/22,12.28,12.28,12.2,12.22,12.22,-1.13%,1738326
+2020/6/23,12.15,12.15,12.05,12.06,12.06,-1.31%,670576
+2020/6/24,12.1,12.15,11.935,11.97,11.97,-0.75%,318333
+2020/6/25,11.85,11.87,11.66,11.79,11.79,-1.50%,771602
+2020/6/26,11.82,11.86,11.614,11.67,11.67,-1.02%,321690
+2020/6/29,11.8,11.98,11.76,11.96,11.96,2.49%,1012100
+2020/6/30,12.07,12.46,11.93,12.4,12.4,3.68%,1150000
+2020/7/1,12.62,12.75,12.56,12.67,12.67,2.18%,424900
+2020/7/2,12.59,12.65,12.44,12.48,12.48,-1.50%,223500
+2020/7/6,12.62,12.65,12.51,12.58,12.58,0.80%,184200
+2020/7/7,12.43,12.54,12.41,12.47,12.47,-0.87%,142900
+2020/7/8,12.39,12.55,12.37,12.53,12.53,0.48%,87500
+2020/7/9,12.74,12.78,12.62,12.66,12.66,1.04%,143600
+2020/7/10,12.64,12.65,12.2,12.27,12.27,-3.08%,617600
+2020/7/13,12.11,12.11,11.96,11.97,11.97,-2.44%,2168900
+2020/7/14,12.06,12.07,11.91,11.94,11.94,-0.25%,271600
+2020/7/15,11.92,11.99,11.82,11.91,11.91,-0.25%,1117700
+2020/7/16,11.93,12.09,11.93,12.01,12.01,0.84%,469400
+2020/7/17,12.06,12.1,12.05,12.09,12.09,0.67%,200800
+2020/7/20,12.05,12.05,11.88,11.98,11.98,-0.91%,166911
+2020/7/21,11.9,11.95,11.8,11.83,11.83,-1.25%,293889
+2020/7/22,11.89,11.97,11.835,11.95,11.95,1.01%,101155
+2020/7/23,11.94,12,11.872,11.99,11.99,0.33%,114376
+2020/7/24,11.96,12.03,11.922,11.98,11.98,-0.08%,101289
+2020/7/27,11.96,12,11.87,11.92,11.92,-0.50%,868375
+2020/7/28,11.79,11.815,11.75,11.77,11.77,-1.26%,398877
+2020/7/29,11.76,11.789,11.69,11.7,11.7,-0.59%,357218
+2020/7/30,11.7,11.82,11.7,11.73,11.73,0.26%,165672
+2020/7/31,11.79,11.79,11.68,11.72,11.72,-0.09%,170132
+2020/8/3,11.74,11.79,11.69,11.77,11.77,0.43%,264669
+2020/8/4,11.68,11.685,11.52,11.54,11.54,-1.95%,403160
+2020/8/5,11.6,11.655,11.54,11.64,11.64,0.87%,202217
+2020/8/6,11.7,11.7,11.584,11.64,11.64,0.00%,211937
+2020/8/7,11.66,11.66,11.53,11.59,11.59,-0.43%,197252
+2020/8/10,11.6,11.66,11.55,11.66,11.66,0.60%,442795
+2020/8/11,11.66,11.74,11.58,11.67,11.67,0.09%,910299
+2020/8/12,11.64,11.75,11.54,11.72,11.72,0.43%,633981
+2020/8/13,11.88,12.14,11.88,12.11,12.11,3.33%,861809
+2020/8/14,12.06,12.13,12.05,12.09,12.09,-0.17%,454933
+2020/8/17,12.21,12.32,12.2,12.32,12.32,1.90%,729311
+2020/8/18,12.3,12.32,12.18,12.23,12.23,-0.73%,642153
+2020/8/19,12.18,12.22,12.12,12.15,12.15,-0.65%,257934
+2020/8/20,12.13,12.15,12.02,12.15,12.15,0.00%,189646
+2020/8/21,12.13,12.19,12.12,12.15,12.15,0.00%,390864
+2020/8/24,12.2,12.29,12.2,12.29,12.29,1.15%,407938
+2020/8/25,12.47,12.59,12.43,12.58,12.58,2.36%,629359
+2020/8/26,12.56,12.58,12.48,12.58,12.58,0.00%,445776
+2020/8/27,12.65,12.68,12.6,12.67,12.67,0.72%,306755
+2020/8/28,12.67,12.71,12.56,12.7,12.7,0.24%,355858
+2020/8/31,12.74,12.76,12.55,12.62,12.62,-0.63%,621717
+2020/9/1,12.52,12.65,12.52,12.63,12.63,0.08%,282078
+2020/9/2,12.64,12.66,12.52,12.66,12.66,0.24%,135214
+2020/9/3,12.606,12.66,12.51,12.54,12.54,-0.95%,305744
+2020/9/4,12.66,12.66,12.55,12.66,12.66,0.96%,223863
+2020/9/8,12.63,12.77,12.6,12.76,12.76,0.79%,362031
+2020/9/9,12.73,12.74,12.663,12.72,12.72,-0.31%,167505
+2020/9/10,12.75,12.87,12.74,12.84,12.84,0.94%,236685
+2020/9/11,12.91,12.99,12.79,12.99,12.99,1.17%,466488
+2020/9/14,12.97,12.97,12.88,12.95,12.95,-0.31%,416650
+2020/9/15,12.91,12.91,12.8,12.87,12.87,-0.62%,408738
+2020/9/16,12.85,12.978,12.846,12.95,12.95,0.62%,146578
+2020/9/17,12.88,13.09,12.88,13.03,13.03,0.62%,516332
+2020/9/18,13.09,13.19,13.043,13.19,13.19,1.23%,499567
+2020/9/21,13.13,13.13,12.88,12.95,12.95,-1.82%,560637
+2020/9/22,12.92,13.02,12.87,12.89,12.89,-0.46%,239214
+2020/9/23,12.86,12.885,12.81,12.87,12.87,-0.16%,991534
+2020/9/24,12.75,12.785,12.69,12.72,12.72,-1.17%,462254
+2020/9/25,12.76,12.81,12.7,12.75,12.75,0.24%,168171
+2020/9/28,12.69,12.85,12.59,12.77,12.77,0.16%,309560
+2020/9/29,12.72,12.74,12.645,12.72,12.72,-0.39%,161365
+2020/9/30,12.72,13.28,12.69,13.11,13.11,3.07%,1181927
+2020/10/1,13.25,13.3,13.2,13.24,13.24,0.99%,142971
+2020/10/2,13.14,13.25,13.11,13.13,13.13,-0.83%,122574
+2020/10/5,13.2,13.225,13.11,13.19,13.19,0.46%,148492
+2020/10/6,13.26,13.418,13.25,13.29,13.29,0.76%,307017
+2020/10/7,13.4,13.48,13.359,13.38,13.38,0.68%,167068
+2020/10/8,13.48,13.5,13.28,13.31,13.31,-0.52%,210260
+2020/10/9,13.37,13.546,13.32,13.5,13.5,1.43%,244131
+2020/10/12,13.49,13.5,13.294,13.3,13.3,-1.48%,594311
+2020/10/13,13.29,13.42,13.29,13.38,13.38,0.60%,341720
+2020/10/14,13.35,13.46,13.34,13.43,13.43,0.37%,337154
+2020/10/15,13.36,13.597,13.36,13.55,13.55,0.89%,166568
+2020/10/16,13.65,13.66,13.552,13.57,13.57,0.15%,167020
+2020/10/19,13.6,13.68,13.6,13.66,13.66,0.66%,297503
+2020/10/20,13.68,13.77,13.66,13.73,13.73,0.51%,171481
+2020/10/21,13.8,13.878,13.76,13.82,13.82,0.66%,170900
+2020/10/22,13.8,13.888,13.74,13.8,13.8,-0.14%,138283
+2020/10/23,13.79,13.85,13.78,13.82,13.82,0.14%,204643
+2020/10/26,13.75,13.79,13.65,13.73,13.73,-0.65%,168755
+2020/10/27,13.78,13.86,13.67,13.68,13.68,-0.36%,117791
+2020/10/28,13.4,13.48,13.3,13.31,13.31,-2.70%,403996
+2020/10/29,13.23,13.36,13.2,13.24,13.24,-0.53%,297745
+2020/10/30,13.33,13.4,13.28,13.33,13.33,0.68%,152384
+2020/11/2,13.22,13.34,13.22,13.31,13.31,-0.15%,160236
+2020/11/3,13.39,13.48,13.39,13.45,13.45,1.05%,101684
+2020/11/4,13.55,13.65,13.432,13.61,13.61,1.19%,406781
+2020/11/5,13.83,13.91,13.709,13.73,13.73,0.88%,228981
+2020/11/6,13.73,13.79,13.68,13.68,13.68,-0.36%,106492
+2020/11/9,13.72,13.8,13.695,13.72,13.72,0.29%,137686
+2020/11/10,13.84,14.28,13.818,14.19,14.19,3.43%,360949
+2020/11/11,14.28,14.3,14.08,14.13,14.13,-0.42%,185602
+2020/11/12,14.08,14.109,13.85,13.9,13.9,-1.63%,309201
+2020/11/13,13.88,14.04,13.88,13.96,13.96,0.43%,205102
+2020/11/16,14,14.1,13.95,14.09,14.09,0.93%,136672
+2020/11/17,14.16,14.18,14.08,14.1,14.1,0.07%,151786
+2020/11/18,14.16,14.299,14.16,14.22,14.22,0.85%,134444
+2020/11/19,14.11,14.22,14.07,14.14,14.14,-0.56%,235295
+2020/11/20,14.26,14.294,14.16,14.16,14.16,0.14%,92617
+2020/11/23,14.32,14.365,14.25,14.31,14.31,1.06%,157893
+2020/11/24,14.21,14.33,14.13,14.31,14.31,0.00%,333102
+2020/11/25,14.32,14.32,14.18,14.18,14.18,-0.91%,191942
+2020/11/27,14.17,14.39,14.161,14.39,14.39,1.48%,92498
+2020/11/30,14.34,14.34,14.09,14.15,14.15,-1.67%,185425
+2020/12/1,14.19,14.2,13.97,13.97,13.97,-1.27%,248839
+2020/12/2,13.94,14.1,13.86,14.07,14.07,0.72%,1254916
+2020/12/3,14.18,14.18,14.045,14.13,14.13,0.43%,503101
+2020/12/4,14.11,14.11,13.96,14,14,-0.92%,196021
+2020/12/7,13.97,14.14,13.86,14.05,14.05,0.36%,196374
+2020/12/8,14,14.05,13.94,13.97,13.97,-0.57%,131148
+2020/12/9,14.02,14.11,13.995,14.08,14.08,0.79%,148914
+2020/12/10,14.12,14.19,14.01,14.03,14.03,-0.36%,205968
+2020/12/11,14,14.132,13.96,14.12,14.12,0.64%,204322
+2020/12/14,14.12,14.15,14.041,14.1,14.1,-0.14%,90819
+2020/12/15,14.07,14.14,14.03,14.11,14.11,0.07%,111770
+2020/12/16,14.2,14.22,14.15,14.15,14.15,0.28%,287044
+2020/12/17,14.14,14.31,14.14,14.28,14.28,0.92%,215361
+2020/12/18,14.3,14.47,14.29,14.43,14.43,1.05%,285284
+2020/12/21,14.39,14.53,14.37,14.505,14.505,0.52%,181940
+2020/12/22,14.53,14.58,14.46,14.55,14.55,0.31%,149776
+2020/12/23,14.6,14.74,14.6,14.67,14.67,0.82%,146677
+2020/12/24,14.71,14.76,14.69,14.76,14.76,0.61%,64622
+2020/12/28,14.8,14.9,14.71,14.89,14.89,0.88%,209847
+2020/12/29,14.82,15.15,14.82,15.13,15.13,1.61%,236271
+2020/12/30,15.1,15.35,15.08,15.3,15.3,1.12%,269688
+2020/12/31,15.45,15.6,15.36,15.58,15.58,1.83%,326357
+2021/1/4,15.77,15.79,15.46,15.59,15.59,0.06%,370050
+2021/1/5,15.7,15.88,15.669,15.83,15.83,1.54%,218713
+2021/1/6,15.92,15.94,15.78,15.91,15.91,0.51%,145400
+2021/1/7,15.74,15.9,15.655,15.9,15.9,-0.06%,223236
+2021/1/8,15.98,15.98,15.83,15.93,15.93,0.19%,291617
+2021/1/11,15.93,15.93,15.782,15.795,15.795,-0.85%,237623
+2021/1/12,15.85,16.82,15.78,16.79,16.79,6.30%,1121468
+2021/1/13,17,17.01,16.64,16.67,16.67,-0.71%,451160
+2021/1/14,16.67,17,16.646,16.95,16.95,1.68%,275648
+2021/1/15,16.94,16.95,16.81,16.9,16.9,-0.29%,198370
+2021/1/19,16.85,16.887,16.66,16.69,16.69,-1.24%,274728
+2021/1/20,16.43,16.63,16.36,16.48,16.48,-1.26%,428195
+2021/1/21,16.74,16.75,16.53,16.53,16.53,0.30%,167157
+2021/1/22,16.4,16.425,15.8,15.85,15.85,-4.11%,469010
+2021/1/25,15.78,16.241,15.72,16.16,16.16,1.96%,362267
+2021/1/26,16.41,16.72,16.41,16.64,16.64,2.97%,225865
+2021/1/27,16.87,16.9,16.56,16.6,16.6,-0.24%,232320
+2021/1/28,16.82,17.06,16.514,16.57,16.57,-0.18%,173909
+2021/1/29,16.83,17.018,16.53,16.88,16.88,1.87%,285111
+2021/2/1,16.95,16.96,16.722,16.96,16.96,0.47%,390068
+2021/2/2,16.81,16.89,16.743,16.8,16.8,-0.94%,187494
+2021/2/3,16.76,16.99,16.617,16.95,16.95,0.89%,239817
+2021/2/4,17.03,17.06,16.871,16.94,16.94,-0.06%,106526
+2021/2/5,17,17.051,16.903,16.96,16.96,0.12%,133393
+2021/2/8,17.09,17.378,17.05,17.31,17.31,2.06%,488752
+2021/2/9,17.36,17.5,16.83,17.1,17.1,-1.21%,644250
+2021/2/10,16.85,16.85,16.543,16.58,16.58,-3.04%,2971123
+2021/2/11,16.65,16.88,16.63,16.77,16.77,1.15%,448567
+2021/2/12,16.79,16.88,16.67,16.7,16.7,-0.42%,919379
+2021/2/16,16.77,17.07,16.77,17.07,17.07,2.22%,322560
+2021/2/17,16.96,17.12,16.891,17.1,17.1,0.18%,164714
+2021/2/18,17.13,17.14,17.03,17.07,17.07,-0.18%,125145
+2021/2/19,17.18,17.29,16.94,16.98,16.98,-0.53%,455713
+2021/2/22,17,17.288,17,17.25,17.25,1.59%,329511
+2021/2/23,17.37,17.5,17.27,17.34,17.34,0.52%,306492
+2021/2/24,17.43,17.5,17.37,17.46,17.46,0.69%,182191
+2021/2/25,17.33,17.34,17.095,17.26,17.26,-1.15%,232055
+2021/2/26,17.02,17.23,17.01,17.215,17.215,-0.26%,485530
+2021/3/1,17.21,17.26,16.95,17,17,-1.25%,300678
+2021/3/2,16.94,17.289,16.88,17.2,17.2,1.18%,428476
+2021/3/3,17.08,17.09,16.9,16.98,16.98,-1.28%,219746
+2021/3/4,16.91,17.17,16.87,16.95,16.95,-0.18%,395123
+2021/3/5,17.11,17.35,17.1,17.35,17.35,2.36%,312888
+2021/3/8,17.4,17.4,17.051,17.3,17.3,-0.29%,182754
+2021/3/9,17.2,17.35,17.07,17.32,17.32,0.12%,220902
+2021/3/10,17.13,17.149,16.95,17.01,17.01,-1.79%,359876
+2021/3/11,17.16,17.21,17.022,17.16,17.16,0.88%,207159
+2021/3/12,17.06,17.14,16.93,17.08,17.08,-0.47%,143825
+2021/3/15,17.01,17.22,16.94,17.17,17.17,0.53%,193984
+2021/3/16,17.19,17.23,17.02,17.19,17.19,0.12%,147172
+2021/3/17,17.21,17.21,17.095,17.18,17.18,-0.06%,84969
+2021/3/18,17.16,17.16,16.81,16.83,16.83,-2.04%,301983
+2021/3/19,16.87,17.017,16.84,16.96,16.96,0.77%,124691
+2021/3/22,16.93,16.93,16.753,16.88,16.88,-0.47%,248638
+2021/3/23,16.8,17.012,16.8,16.88,16.88,0.00%,103015
+2021/3/24,16.89,16.94,16.825,16.89,16.89,0.06%,163200
+2021/3/25,16.81,16.86,16.7,16.79,16.79,-0.59%,213316
+2021/3/26,16.78,16.88,16.78,16.85,16.85,0.36%,179477
+2021/3/29,16.76,16.76,16.625,16.67,16.67,-1.07%,189131
+2021/3/30,16.63,16.637,16.29,16.38,16.38,-1.74%,377544
+2021/3/31,16.4,17.72,16.34,17.53,17.53,7.02%,1125054
+2021/4/1,17.71,17.748,17.23,17.34,17.34,-1.08%,495948
+2021/4/5,17.4,17.6,17.3,17.34,17.34,0.00%,158589
+2021/4/6,17.5,17.5,17.22,17.29,17.29,-0.29%,121415
+2021/4/7,17.38,17.391,17.23,17.33,17.33,0.23%,129022
+2021/4/8,17.55,17.8,17.46,17.76,17.76,2.48%,264174
+2021/4/9,17.87,18.13,17.72,17.76,17.76,0.00%,400856
+2021/4/12,17.86,17.86,17.61,17.65,17.65,-0.62%,210705
+2021/4/13,17.79,18.08,17.782,18.01,18.01,2.04%,215293
+2021/4/14,18.23,18.48,18.197,18.39,18.39,2.11%,250522
+2021/4/15,18.54,18.54,18.26,18.4,18.4,0.05%,218613
+2021/4/16,18.5,18.5,18.26,18.37,18.37,-0.16%,230563
+2021/4/19,18.5,18.635,18.5,18.6,18.6,1.25%,265141
+2021/4/20,18.73,19.08,18.73,18.98,18.98,2.04%,419338
+2021/4/21,18.93,19.395,18.775,19.25,19.25,1.42%,356011
+2021/4/22,19.42,20.1,19.29,20,20,3.90%,514871
+2021/4/23,19.75,20.04,19.712,20.01,20.01,0.05%,371865
+2021/4/26,20.5,20.8,20.25,20.67,20.67,3.30%,807193
+2021/4/27,20.65,20.87,20.105,20.46,20.46,-1.02%,529591
+2021/4/28,19.96,20.61,19.741,19.86,19.86,-2.93%,797397
+2021/4/29,19.97,20.01,19.68,19.99,19.99,0.65%,363165
+2021/4/30,19.9,20.841,19.9,20.79,20.79,4.00%,381039
+2021/5/3,21.28,21.44,20.66,20.75,20.75,-0.19%,430381
+2021/5/4,20.99,21.474,20.99,21.47,21.47,3.47%,712875
+2021/5/5,21.59,22.08,21.505,22,22,2.47%,542311
+2021/5/6,22.15,22.72,21.99,22.6,22.6,2.73%,1064450
+2021/5/7,22.81,22.98,22.34,22.91,22.91,1.37%,923545
+2021/5/10,22.74,22.74,22.01,22.12,22.12,-3.45%,746270
+2021/5/11,22.24,22.49,22.155,22.28,22.28,0.72%,777540
+2021/5/12,22.3,22.3,21.46,21.69,21.69,-2.65%,862408
+2021/5/13,21.48,21.48,20.2,20.53,20.53,-5.35%,1366071
+2021/5/14,21.03,21.119,19.88,19.92,19.92,-2.97%,827015
+2021/5/17,19.91,20.16,19.75,19.88,19.88,-0.20%,905161
+2021/5/18,20.16,20.31,20.01,20.19,20.19,1.56%,445385
+2021/5/19,19.73,20.19,19.44,20.14,20.14,-0.25%,579325
+2021/5/20,20.2,20.61,20.12,20.41,20.41,1.34%,252811
+2021/5/21,20.25,20.38,20.131,20.18,20.18,-1.13%,570103
+2021/5/24,19.8,20.125,19.7,20.07,20.07,-0.55%,274247
+2021/5/25,20,20.01,19.23,19.28,19.28,-3.94%,589610
+2021/5/26,19.21,19.52,18.83,19.46,19.46,0.93%,623571
+2021/5/27,19.64,20.74,19.64,20.56,20.56,5.65%,587808
+2021/5/28,20.42,20.64,20.22,20.29,20.29,-1.31%,228873
+2021/6/1,21,21.468,20.968,21.12,21.12,4.09%,421298
+2021/6/2,21.2,21.27,20.709,20.94,20.94,-0.85%,188039
+2021/6/3,21.21,21.21,20.515,20.75,20.75,-0.91%,162181
+2021/6/4,21.05,21.47,21.05,21.42,21.42,3.23%,251430
+2021/6/7,22.08,22.13,21.7,21.85,21.85,2.01%,326224
+2021/6/8,22.04,22.33,22,22.21,22.21,1.65%,295785
+2021/6/9,21.91,22.379,21.745,22.22,22.22,0.05%,261165
+2021/6/10,22.37,22.73,22.25,22.46,22.46,1.08%,336047
+2021/6/11,22.14,22.28,21.74,22.24,22.24,-0.98%,260730
+2021/6/14,21.23,21.609,21.07,21.33,21.33,-4.09%,336969
+2021/6/15,20.94,21.18,20.71,21.06,21.06,-1.27%,289917
+2021/6/16,21.24,21.5,20.94,20.96,20.96,-0.47%,223428
+2021/6/17,20.38,20.529,19.574,19.65,19.65,-6.25%,695705
+2021/6/18,20.21,20.94,19.99,20.58,20.58,4.73%,402771
+2021/6/21,19.95,20.69,19.74,20.46,20.46,-0.58%,243039
+2021/6/22,20.21,20.26,19.77,19.87,19.87,-2.88%,149734
+2021/6/23,19.87,19.93,19.52,19.77,19.77,-0.50%,193657
+2021/6/24,19.35,19.945,19.127,19.74,19.74,-0.15%,274163
+2021/6/25,19.68,19.685,19.19,19.2,19.2,-2.74%,313993
+2021/6/28,19.2,20.14,19.2,20.05,20.05,4.43%,355669
+2021/6/29,20.18,20.49,20.01,20.02,20.02,-0.15%,663569
+2021/6/30,19.68,21.5,19.45,21.37,21.37,6.74%,1242427
+2021/7/1,21.98,22.073,21.22,21.35,21.35,-0.09%,280101
+2021/7/2,21.34,21.35,20.96,21.07,21.07,-1.31%,166452
+2021/7/6,20.98,20.98,19.33,19.83,19.83,-5.89%,802684
+2021/7/7,19.72,19.84,19.254,19.67,19.67,-0.81%,157437
+2021/7/8,19.5,19.78,19.35,19.4,19.4,-1.37%,194750
+2021/7/9,19.35,19.36,18.99,19.13,19.13,-1.39%,199722
+2021/7/12,19.37,19.82,19.217,19.72,19.72,3.08%,557035
+2021/7/13,19.85,20.22,19.76,19.99,19.99,1.37%,213234
+2021/7/14,20.06,20.574,20.06,20.49,20.49,2.50%,304391
+2021/7/15,20.47,20.53,20.19,20.41,20.41,-0.39%,121392
+2021/7/16,20.56,20.71,20.21,20.22,20.22,-0.93%,188484
+2021/7/19,20.51,20.62,20.05,20.35,20.35,0.64%,211931
+2021/7/20,20.6,20.85,20.54,20.75,20.75,1.97%,199354
+2021/7/21,20.97,20.97,20.63,20.8,20.8,0.24%,65934
+2021/7/22,20.3,20.77,20.3,20.56,20.56,-1.15%,51940
+2021/7/23,20.56,20.575,19.96,20.01,20.01,-2.68%,77922
+2021/7/26,19.75,20.24,19.71,20.24,20.24,1.15%,629857
+2021/7/27,20.63,20.64,20.1,20.25,20.25,0.05%,333395
+2021/7/28,20.2,20.359,20.17,20.25,20.25,0.00%,88561
+2021/7/29,20.34,20.52,20.3,20.45,20.45,0.99%,122950
+2021/7/30,20.3,20.3,20.073,20.12,20.12,-1.61%,135624
+2021/8/2,20.13,20.63,20.13,20.61,20.61,2.44%,123014
+2021/8/3,20.49,20.8,20.24,20.48,20.48,-0.63%,131525
+2021/8/4,20.48,20.618,20.104,20.32,20.32,-0.78%,89470
+2021/8/5,20.38,20.629,20.38,20.48,20.48,0.79%,76712
+2021/8/6,20.54,20.735,20.46,20.724,20.724,1.19%,167175
+2021/8/9,20.55,20.73,20.54,20.69,20.69,-0.16%,75096
+2021/8/10,20.57,20.68,20.53,20.61,20.61,-0.39%,79510
+2021/8/11,20.73,20.83,20.64,20.74,20.74,0.63%,137485
+2021/8/12,20.72,21.71,20.5,21.13,21.13,1.88%,314957
+2021/8/13,21.34,21.37,21.03,21.12,21.12,-0.05%,130801
+2021/8/16,21.06,21.065,20.82,21.03,21.03,-0.43%,126623
+2021/8/17,20.93,21.04,20.75,20.825,20.825,-0.97%,144980
+2021/8/18,20.93,20.93,20.767,20.83,20.83,0.02%,69623
+2021/8/19,20.61,20.73,20.29,20.46,20.46,-1.78%,213878
+2021/8/20,20.27,20.28,19.83,19.96,19.96,-2.44%,117455
+2021/8/23,20.03,20.14,19.73,19.96,19.96,0.00%,119029
+2021/8/24,20.06,20.35,20.011,20.27,20.27,1.55%,107593
+2021/8/25,20.3,20.75,20.215,20.61,20.61,1.68%,123158
+2021/8/26,20.53,20.628,20.46,20.49,20.49,-0.58%,81366
+2021/8/27,20.39,20.6,20.29,20.57,20.57,0.39%,88986
+2021/8/30,20.56,20.56,20.057,20.31,20.31,-1.26%,96109
+2021/8/31,20.12,20.12,19.72,20,20,-1.53%,112890
+2021/9/1,19.82,19.89,19.57,19.71,19.71,-1.45%,103620
+2021/9/2,19.69,19.89,19.59,19.7,19.7,-0.05%,55134
+2021/9/3,19.65,19.859,19.64,19.68,19.68,-0.10%,66578
+2021/9/7,19.68,19.73,19.3,19.3,19.3,-1.93%,145175
+2021/9/8,19.39,19.524,19.244,19.33,19.33,0.16%,200814
+2021/9/9,19.21,19.348,19.15,19.26,19.26,-0.36%,103573
+2021/9/10,19.24,19.69,18.92,19.47,19.47,1.09%,171958
+2021/9/13,19.4,19.497,19.251,19.35,19.35,-0.62%,135329
+2021/9/14,19.48,19.617,19.405,19.59,19.59,1.24%,59015
+2021/9/15,19.79,19.99,19.65,19.98,19.98,1.99%,157980
+2021/9/16,19.95,20.03,19.77,19.78,19.78,-1.00%,75233
+2021/9/17,19.8,19.8,19.59,19.74,19.74,-0.20%,52492
+2021/9/20,19.44,19.64,19.34,19.59,19.59,-0.76%,209827
+2021/9/21,19.55,19.55,19.28,19.36,19.36,-1.17%,75469
+2021/9/22,19.48,19.67,19.47,19.63,19.63,1.39%,144211
+2021/9/23,19.58,19.85,19.53,19.81,19.81,0.92%,71771
+2021/9/24,19.8,19.8,19.66,19.73,19.73,-0.40%,36707
+2021/9/27,19.72,20.25,19.69,20.23,20.23,2.53%,180220
+2021/9/28,20.25,20.27,20.03,20.06,20.06,-0.84%,89706
+2021/9/29,20.15,20.325,20.087,20.25,20.25,0.95%,112970
+2021/9/30,20.26,20.53,19.89,20.17,20.17,-0.40%,183857
+2021/10/1,20.34,20.55,20.18,20.51,20.51,1.69%,159330
+2021/10/4,20.31,20.73,20.31,20.52,20.52,0.05%,176092
+2021/10/5,20.38,20.467,20.26,20.31,20.31,-1.02%,172046
+2021/10/6,20.49,20.57,20.2,20.3,20.3,-0.05%,60834
+2021/10/7,20.28,20.28,20.02,20.24,20.24,-0.30%,184673
+2021/10/8,20.37,20.37,20.14,20.14,20.14,-0.49%,44173
+2021/10/11,20.26,20.32,20.1,20.27,20.27,0.65%,864623
+2021/10/12,20.2,20.2,19.81,19.96,19.96,-1.53%,419182
+2021/10/13,19.81,19.87,19.37,19.53,19.53,-2.15%,447967
+2021/10/14,19.65,19.77,19.56,19.67,19.67,0.72%,687441
+2021/10/15,19.89,20.07,19.86,20.02,20.02,1.78%,144607
+2021/10/18,19.87,20.2,19.83,20.15,20.15,0.65%,711814
+2021/10/19,20.22,20.28,20.06,20.11,20.11,-0.20%,151282
+2021/10/20,20.21,20.48,20.12,20.44,20.44,1.64%,129468
+2021/10/21,20.32,20.38,20.17,20.21,20.21,-1.13%,81375
+2021/10/22,20.24,20.41,20.24,20.38,20.38,0.84%,104846
+2021/10/25,20.46,20.46,20.31,20.39,20.39,0.05%,89751
+2021/10/26,20.36,20.7,20.21,20.5,20.5,0.54%,149700
+2021/10/27,20.5,21.17,20.461,21.04,21.04,2.63%,222467
+2021/10/28,21.03,21.4,20.941,21.23,21.23,0.90%,156695
+2021/10/29,21.24,21.37,21.03,21.37,21.37,0.66%,147778
+2021/11/1,21.42,21.74,21.42,21.66,21.66,1.36%,146297
+2021/11/2,21.7,21.85,21.404,21.46,21.46,-0.92%,163151
+2021/11/3,21.4,21.468,21.13,21.17,21.17,-1.35%,137345
+2021/11/4,21.37,21.389,20.942,21.02,21.02,-0.71%,98616
+2021/11/5,21,21.04,20.82,20.82,20.82,-0.95%,109244
+2021/11/8,20.8,20.91,20.76,20.8,20.8,-0.10%,101769
+2021/11/9,20.85,21.18,20.69,20.98,20.98,0.87%,139076
+2021/11/10,21.05,21.44,21.05,21.36,21.36,1.81%,104145
+2021/11/11,21.39,21.62,21.224,21.28,21.28,-0.37%,119389
+2021/11/12,21.36,21.65,21.22,21.53,21.53,1.17%,114289
+2021/11/15,21.42,21.56,21.34,21.47,21.47,-0.28%,71290
+2021/11/16,21.54,21.54,21.3,21.35,21.35,-0.56%,81232
+2021/11/17,21.41,21.73,21.41,21.49,21.49,0.66%,136692
+2021/11/18,21.57,21.75,21.39,21.39,21.39,-0.47%,88134
+2021/11/19,21.36,21.49,21.254,21.39,21.39,0.00%,103192
+2021/11/22,21.52,21.64,21.45,21.59,21.59,0.94%,140172
+2021/11/23,21.55,21.77,21.48,21.77,21.77,0.83%,135003
+2021/11/24,21.85,21.994,21.57,21.6,21.6,-0.78%,170942
+2021/11/26,21.43,21.88,20.81,21.88,21.88,1.30%,147719
+2021/11/29,21.88,21.88,21.4,21.54,21.54,-1.55%,114121
+2021/11/30,21.22,21.362,20.84,21.03,21.03,-2.37%,296340
+2021/12/1,21.05,21.24,20.98,21.07,21.07,0.19%,170832
+2021/12/2,21.37,21.439,21.24,21.28,21.28,1.00%,446116
+2021/12/3,21.46,21.565,21.36,21.48,21.48,0.94%,86911
+2021/12/6,21.41,21.52,21.21,21.52,21.52,0.19%,146420
+2021/12/7,21.52,21.68,21.37,21.58,21.58,0.28%,99850
+2021/12/8,21.4,21.66,21.4,21.57,21.57,-0.05%,71168
+2021/12/9,21.5,21.7,21.37,21.63,21.63,0.28%,83741
+2021/12/10,21.61,21.72,21.505,21.595,21.595,-0.16%,52120
+2021/12/13,21.54,21.54,21.306,21.36,21.36,-1.09%,90568
+2021/12/14,21.28,21.66,21.28,21.515,21.515,0.73%,74117
+2021/12/15,21.59,21.68,21.231,21.42,21.42,-0.44%,256551
+2021/12/16,21.42,21.58,21.37,21.57,21.57,0.70%,35954
+2021/12/17,21.46,21.75,21.46,21.51,21.51,-0.28%,158031
+2021/12/20,21.49,21.58,21.4,21.5,21.5,-0.05%,90105
+2021/12/21,21.4,21.77,21.4,21.7,21.7,0.93%,56233
+2021/12/22,21.88,22,21.77,21.9,21.9,0.92%,201120
+2021/12/23,21.86,22.05,21.85,22.05,22.05,0.68%,126502
+2021/12/27,22.16,22.28,22.08,22.27,22.27,1.00%,148938
+2021/12/28,22.22,22.23,21.85,21.86,21.86,-1.84%,112709
+2021/12/29,21.75,22.08,21.62,21.97,21.97,0.50%,133656
+2021/12/30,21.81,21.86,21.51,21.57,21.57,-1.82%,167357
+2021/12/31,21.59,21.73,21.54,21.54,21.54,-0.14%,44531
+2022/1/3,21.75,21.77,21.34,21.5,21.5,-0.19%,109791
+2022/1/4,21.57,22.044,21.57,22.04,22.04,2.51%,112963
+2022/1/5,21.95,22.01,21.81,21.82,21.82,-1.00%,111747
+2022/1/6,21.75,21.929,21.65,21.89,21.89,0.32%,101207
+2022/1/7,21.81,22.02,21.721,22.02,22.02,0.59%,54729
+2022/1/10,21.89,21.9,21.7,21.82,21.82,-0.91%,42433
+2022/1/11,21.91,21.965,21.79,21.87,21.87,0.23%,85864
+2022/1/12,21.88,21.955,21.56,21.84,21.84,-0.14%,167503
+2022/1/13,21.74,21.74,21.46,21.52,21.52,-1.47%,68500
+2022/1/14,21.59,21.83,21.529,21.83,21.83,1.44%,66461
+2022/1/18,21.6,21.86,21.593,21.84,21.84,0.05%,45641
+2022/1/19,22,22.28,21.98,22.19,22.19,1.60%,230741
+2022/1/20,22.14,22.25,22.01,22.06,22.06,-0.59%,115032
+2022/1/21,22.05,22.28,21.98,22.26,22.26,0.91%,100543
+2022/1/24,22.17,22.35,21.92,22.35,22.35,0.40%,186809
+2022/1/25,22.36,22.619,22.33,22.4,22.4,0.22%,337438
+2022/1/26,22.43,22.61,22.3,22.57,22.57,0.76%,119960
+2022/1/27,22.59,22.59,22.36,22.41,22.41,-0.71%,206018
+2022/1/28,22.41,22.75,22.41,22.75,22.75,1.52%,145561
+2022/1/31,22.92,22.94,22.5,22.61,22.61,-0.62%,202090
+2022/2/1,22.68,22.958,22.65,22.89,22.89,1.24%,144163
+2022/2/2,22.98,22.98,22.34,22.54,22.54,-1.53%,138174
+2022/2/3,22.32,22.42,22.11,22.36,22.36,-0.80%,119933
+2022/2/4,22.32,22.59,22.29,22.56,22.56,0.89%,107967
+2022/2/7,22.87,23.055,22.755,23.05,23.05,2.17%,287662
+2022/2/8,22.9,23.02,22.76,22.95,22.95,-0.43%,303368
+2022/2/9,23,23.304,22.93,23.28,23.28,1.44%,272251
+2022/2/10,23.5,23.766,23,23.06,23.06,-0.95%,370348
+2022/2/11,23.16,23.615,23.1,23.49,23.49,1.86%,231188
+2022/2/14,23.36,23.68,23.174,23.66,23.66,0.72%,235895
+2022/2/15,23.33,23.33,23.01,23.06,23.06,-2.54%,199554
+2022/2/16,23.12,23.386,23.12,23.31,23.31,1.08%,224945
+2022/2/17,23.33,23.48,23.23,23.4,23.4,0.39%,214156
+2022/2/18,23.4,23.68,23.4,23.61,23.61,0.90%,144398
+2022/2/22,23.78,24.22,23.67,24.21,24.21,2.54%,349835
+2022/2/23,24.14,24.41,23.99,24.34,24.34,0.54%,341029
+2022/2/24,25.71,25.75,24.3,24.5,24.5,0.66%,819979
+2022/2/25,23.73,23.85,23.2,23.38,23.38,-4.57%,487440
+2022/2/28,24.1,24.67,23.92,24.58,24.58,5.13%,455607
+2022/3/1,25.46,25.65,25.3,25.63,25.63,4.27%,637970
+2022/3/2,25.72,25.72,24.85,25.25,25.25,-1.48%,436540
+2022/3/3,25.34,26.29,25.12,25.53,25.53,1.11%,1510784
+2022/3/4,26.68,27.77,25.35,26.14,26.14,2.39%,1976661
+2022/3/7,26.31,26.62,25.81,26.59,26.59,1.72%,1314811
+2022/3/8,26.11,26.58,25.47,26.27,26.27,-1.20%,868836
+2022/3/9,25.93,26.14,25.51,25.83,25.83,-1.67%,413895
+2022/3/10,26.14,26.55,25.85,26.38,26.38,2.13%,351744
+2022/3/11,26.16,26.62,26.021,26.59,26.59,0.80%,290519
+2022/3/14,26.4,26.64,25.93,26,26,-2.22%,455196
+2022/3/15,25.77,26.39,25.65,26.22,26.22,0.85%,192621
+2022/3/16,26.21,26.21,25.18,25.34,25.34,-3.36%,469207
+2022/3/17,25.62,26.19,25.62,26.12,26.12,3.08%,254565
+2022/3/18,26.07,26.07,25.71,26.01,26.01,-0.42%,149353
+2022/3/21,26.49,26.94,26.36,26.75,26.75,2.85%,568929
+2022/3/22,26.85,26.85,26.49,26.82,26.82,0.26%,296068
+2022/3/23,27.05,27.3,26.9,26.99,26.99,0.63%,347245
+2022/3/24,26.94,26.94,26.64,26.69,26.69,-1.11%,247868
+2022/3/25,26.8,26.92,26.65,26.88,26.88,0.71%,304945
+2022/3/28,26.58,26.71,26.41,26.69,26.69,-0.71%,290744
+2022/3/29,25.97,26.13,25.25,26.04,26.04,-2.44%,653399
+2022/3/30,26.38,26.72,26.21,26.36,26.36,1.23%,206713
+2022/3/31,26.51,27.73,26.34,27.16,27.16,3.03%,821333
+2022/4/1,27.22,27.377,26.917,27.06,27.06,-0.37%,383052
+2022/4/4,27.55,27.67,27.38,27.65,27.65,2.18%,377653
+2022/4/5,28.05,28.19,27.84,27.88,27.88,0.83%,496202
+2022/4/6,27.84,28.07,27.71,27.88,27.88,0.00%,277181
+2022/4/7,27.79,28.09,27.7,28.07,28.07,0.68%,237173
+2022/4/8,28.11,28.4,27.92,28.34,28.34,0.96%,314655
+2022/4/11,28.65,28.685,28.255,28.4,28.4,0.21%,431763
+2022/4/12,28.74,28.943,28.72,28.88,28.88,1.69%,622750
+2022/4/13,28.86,29.17,28.603,29.1,29.1,0.76%,545993
+2022/4/14,29.16,29.28,28.95,29.21,29.21,0.38%,473434
+2022/4/18,29.58,29.94,29.505,29.85,29.85,2.19%,793257
+2022/4/19,29.76,29.85,29.61,29.67,29.67,-0.60%,492257
+2022/4/20,29.68,29.9,29.31,29.88,29.88,0.71%,359927
+2022/4/21,29.74,29.74,29.34,29.4,29.4,-1.61%,433749
+2022/4/22,29.54,29.59,28.84,28.94,28.94,-1.56%,467947
+2022/4/25,28.85,29.35,28.7,29.34,29.34,1.38%,455478
+2022/4/26,29.64,29.81,29.25,29.68,29.68,1.16%,397463
+2022/4/27,29.59,30.1,29.5,30.05,30.05,1.25%,713154
+2022/4/28,30.12,30.185,29.8,30,30,-0.17%,384201
+2022/4/29,30.05,30.3,29.93,29.98,29.98,-0.07%,562265
+2022/5/2,29.65,29.7,29.18,29.63,29.63,-1.17%,578060
+2022/5/3,29.76,29.914,29.144,29.29,29.29,-1.15%,360013
+2022/5/4,29.52,29.57,29.01,29.3,29.3,0.03%,258406
+2022/5/5,29.5,29.5,29.17,29.41,29.41,0.38%,387221
+2022/5/6,29.37,29.37,28.65,28.93,28.93,-1.63%,476928
+2022/5/9,28.45,28.66,28.15,28.2,28.2,-2.52%,576654
+2022/5/10,28.34,28.61,28.235,28.56,28.56,1.28%,266468
+2022/5/11,28.79,29.24,28.79,29.21,29.21,2.28%,693571
+2022/5/12,29.22,29.74,29.05,29.62,29.62,1.40%,673682
+2022/5/13,29.64,29.64,29.12,29.31,29.31,-1.05%,258562
+2022/5/16,29.63,29.98,29.6,29.98,29.98,2.29%,568101
+2022/5/17,29.98,30.038,29.81,29.87,29.87,-0.37%,497339
+2022/5/18,29.72,29.72,29.06,29.16,29.16,-2.38%,504107
+2022/5/19,28.83,29.33,28.8,29.04,29.04,-0.41%,267058
+2022/5/20,28.98,29.055,28.81,28.97,28.97,-0.24%,385659
+2022/5/23,29.2,29.269,28.87,29.23,29.23,0.90%,210910
+2022/5/24,29.12,29.12,28.35,28.73,28.73,-1.71%,278574
+2022/5/25,28.23,28.67,28.12,28.54,28.54,-0.66%,493465
+2022/5/26,28.39,28.79,28.253,28.46,28.46,-0.28%,267516
+2022/5/27,28.67,28.99,28.67,28.89,28.89,1.51%,223693
+2022/5/31,28.77,28.811,28.08,28.22,28.22,-2.32%,391603
+2022/6/1,28.26,28.39,27.2,27.47,27.47,-2.66%,784358
+2022/6/2,27.7,27.8,27.5,27.57,27.57,0.36%,689407
+2022/6/3,27.49,27.77,27.49,27.56,27.56,-0.04%,155093
+2022/6/6,27.83,28,27.66,27.96,27.96,1.45%,298939
+2022/6/7,28.15,28.636,28.05,28.52,28.52,2.00%,208746
+2022/6/8,28.76,28.82,28.38,28.5,28.5,-0.07%,224425
+2022/6/9,28.31,28.82,28.3,28.51,28.51,0.04%,225034
+2022/6/10,28.54,28.81,28.34,28.79,28.79,0.98%,418875
+2022/6/13,28.92,29.02,28.25,28.65,28.65,-0.49%,679247
+2022/6/14,28.64,28.79,28.48,28.53,28.53,-0.42%,552410
+2022/6/15,28.25,28.91,28.25,28.65,28.65,0.42%,271660
+2022/6/16,28.8,29.289,28.8,29.1,29.1,1.57%,548660
+2022/6/17,29.46,29.53,28.74,28.86,28.86,-0.82%,518048
+2022/6/21,28.15,28.418,27.45,27.8,27.8,-3.67%,783611
+2022/6/22,27.59,27.98,27.51,27.52,27.52,-1.01%,375056
+2022/6/23,27,27.11,25.88,26.15,26.15,-4.98%,930288
+2022/6/24,26.62,27,26.5,26.81,26.81,2.52%,254385
+2022/6/27,26.31,26.395,25.838,26.16,26.16,-2.42%,417407
+2022/6/28,26.45,26.69,26.285,26.3,26.3,0.54%,313105
+2022/6/29,26.41,26.44,26.2,26.25,26.25,-0.19%,442259
+2022/6/30,26,26.24,25.04,25.16,25.16,-4.15%,567375
+2022/7/1,25.14,25.184,24.57,24.61,24.61,-2.19%,469557
+2022/7/5,24.43,24.53,23.31,23.45,23.45,-4.71%,714302
+2022/7/6,23.63,23.82,23.168,23.74,23.74,1.24%,369161
+2022/7/7,24.28,24.63,23.99,24.11,24.11,1.56%,350345
+2022/7/8,24.45,25.179,24.39,25.17,25.17,4.40%,385994
+2022/7/11,25.75,25.79,25.03,25.07,25.07,-0.40%,306972
+2022/7/12,24.71,24.8,23.58,23.66,23.66,-5.62%,334811
+2022/7/13,23.811,24.395,23.68,24.07,24.07,1.73%,215471
+2022/7/14,23.86,24.45,23.86,24.29,24.29,0.91%,153078
+2022/7/15,24.4,24.57,24.03,24.32,24.32,0.12%,141180
+2022/7/18,24.74,25.054,24.51,24.59,24.59,1.11%,141445
+2022/7/19,23.85,24.2,23.68,24.08,24.08,-2.07%,164239
+2022/7/20,23.95,24,23.74,23.88,23.88,-0.83%,94941
+2022/7/21,23.34,23.795,23.175,23.29,23.29,-2.47%,148604
+2022/7/22,23.15,23.539,22.87,22.89,22.89,-1.72%,276581
+2022/7/25,23.4,23.6,23.11,23.53,23.53,2.80%,118036
+2022/7/26,24.16,24.25,23.73,24.13,24.13,2.55%,277773
+2022/7/27,24.22,24.354,24.02,24.33,24.33,0.83%,78629
+2022/7/28,24.66,24.94,24.611,24.81,24.81,1.97%,297501
+2022/7/29,25.26,25.5,24.762,25,25,0.77%,242066
+2022/8/1,24.41,24.7,24.17,24.65,24.65,-1.40%,346573
+2022/8/2,24.37,24.49,24.04,24.04,24.04,-2.47%,97852
+2022/8/3,24.12,24.24,23.875,24.16,24.16,0.50%,109761
+2022/8/4,24.17,24.712,24.17,24.53,24.53,1.53%,76720
+2022/8/5,24.53,24.9,24.45,24.68,24.68,0.61%,175651
+2022/8/8,24.41,24.74,24.41,24.67,24.67,-0.04%,111682
+2022/8/9,25.1,25.163,24.805,24.86,24.86,0.77%,101421
+2022/8/10,25.08,25.35,24.93,25.02,25.02,0.64%,144024
+2022/8/11,25.25,25.4,25.14,25.34,25.34,1.28%,69778
+2022/8/12,25.33,25.81,24.98,25.75,25.75,1.62%,179886
+2022/8/15,25.24,25.66,25.05,25.35,25.35,-1.55%,142693
+2022/8/16,25.15,25.26,24.687,24.72,24.72,-2.49%,234245
+2022/8/17,24.89,24.89,24.62,24.8,24.8,0.32%,92043
+2022/8/18,24.69,25.055,24.52,24.91,24.91,0.44%,104087
+2022/8/19,24.94,25.22,24.84,25.1,25.1,0.76%,183177
+2022/8/22,25.03,25.495,24.9,25.42,25.42,1.27%,173669
+2022/8/23,26.01,26.55,25.94,26.39,26.39,3.82%,509719
+2022/8/24,26.58,26.86,26.124,26.41,26.41,0.08%,310542
+2022/8/25,26.54,26.647,26.08,26.15,26.15,-0.98%,228534
+2022/8/26,26.36,26.835,26.25,26.77,26.77,2.37%,393452
+2022/8/29,27,27.27,26.75,27.26,27.26,1.83%,820562
+2022/8/30,26.97,27.148,26.68,27.09,27.09,-0.62%,266120
+2022/8/31,26.68,26.94,26.53,26.87,26.87,-0.81%,324758
+2022/9/1,26.594,26.88,26.26,26.43,26.43,-1.64%,323139
+2022/9/2,26.63,26.747,26.475,26.61,26.61,0.68%,103942
+2022/9/6,26.78,27.08,26.49,27.08,27.08,1.77%,287177
+2022/9/7,27.16,27.44,26.83,26.83,26.83,-0.92%,471393
+2022/9/8,26.9,26.91,26.4,26.75,26.75,-0.30%,155178
+2022/9/9,26.93,27.33,26.93,27.26,27.26,1.91%,204649
+2022/9/12,27.2,27.72,27.07,27.6,27.6,1.25%,397434
+2022/9/13,27.46,27.679,27.41,27.57,27.57,-0.11%,188603
+2022/9/14,27.44,27.5,27.223,27.3,27.3,-0.98%,396228
+2022/9/15,27.22,27.5,26.92,27.03,27.03,-0.99%,188154
+2022/9/16,26.76,27.16,26.69,27.09,27.09,0.22%,623442
+2022/9/19,26.79,27.1,26.78,27.08,27.08,-0.04%,276890
+2022/9/20,27.16,27.6,27.16,27.6,27.6,1.92%,289015
+2022/9/21,27.69,27.69,27.13,27.36,27.36,-0.87%,307986
+2022/9/22,27.4,27.529,27.27,27.42,27.42,0.22%,155503
+2022/9/23,26.99,27.095,26.8,26.91,26.91,-1.86%,324749
+2022/9/26,26.69,26.98,26.55,26.61,26.61,-1.11%,525448
+2022/9/27,26.81,27.014,26.64,26.64,26.64,0.11%,415146
+2022/9/28,26.72,26.86,26.65,26.77,26.77,0.49%,151956
+2022/9/29,26.97,26.99,26.69,26.77,26.77,0.00%,137920
+2022/9/30,26.9,27.649,26.77,27.04,27.04,1.01%,341162
+2022/10/3,27.31,27.35,26.88,27.13,27.13,0.33%,213455
+2022/10/4,27.2,27.48,27.19,27.23,27.23,0.37%,137070
+2022/10/5,27.11,27.387,27.012,27.32,27.32,0.33%,112976
+2022/10/6,27.22,27.22,26.931,27.09,27.09,-0.84%,218343
+2022/10/7,27.14,27.38,27.03,27.36,27.36,1.00%,168563
+2022/10/10,27.65,28.05,27.5,27.77,27.77,1.50%,421205
+2022/10/11,27.68,27.82,27.6,27.64,27.64,-0.47%,100596
+2022/10/12,27.49,27.88,27.21,27.7,27.7,0.22%,402853
+2022/10/13,27.52,27.94,27.424,27.84,27.84,0.51%,223330
+2022/10/14,27.82,27.9,27.54,27.6,27.6,-0.86%,166034
+2022/10/17,27.49,27.58,27.25,27.31,27.31,-1.05%,230963
+2022/10/18,27.22,27.27,26.952,27.19,27.19,-0.44%,218908
+2022/10/19,27.07,27.14,26.99,27.1,27.1,-0.33%,143757
+2022/10/20,27.21,27.4,27.21,27.34,27.34,0.89%,193145
+2022/10/21,27.21,27.46,27.05,27.27,27.27,-0.26%,157311
+2022/10/24,27.18,27.36,27.08,27.21,27.21,-0.22%,136345
+2022/10/25,27.1,27.425,27.1,27.31,27.31,0.37%,201264
+2022/10/26,27.39,27.46,27.28,27.29,27.29,-0.07%,102555
+2022/10/27,27.33,27.4,27.1,27.18,27.18,-0.40%,188511
+2022/10/28,27.07,27.235,26.98,27.09,27.09,-0.33%,140593
+2022/10/31,27.59,27.64,27.223,27.41,27.41,1.18%,215282
+2022/11/1,27.47,27.74,27.425,27.73,27.73,1.17%,121626
+2022/11/2,27.34,27.446,27.209,27.35,27.35,-1.37%,159452
+2022/11/3,27.25,27.305,27.142,27.15,27.15,-0.73%,137770
+2022/11/4,27.29,27.35,27.18,27.25,27.25,0.37%,69276
+2022/11/7,27.17,27.274,27.06,27.06,27.06,-0.70%,205556
+2022/11/8,27.03,27.113,26.82,26.84,26.84,-0.81%,290264
+2022/11/9,26.73,26.87,26.52,26.57,26.57,-1.01%,839389
+2022/11/10,26.59,26.59,26.2,26.2,26.2,-1.39%,411501
+2022/11/11,26.38,26.47,26.32,26.39,26.39,0.73%,145556
+2022/11/14,26.21,26.44,26.186,26.22,26.22,-0.64%,88556
+2022/11/15,26.13,26.86,26.06,26.63,26.63,1.56%,142668
+2022/11/16,26.09,26.618,26.09,26.57,26.57,-0.23%,103252
+2022/11/17,26.33,26.59,26.27,26.57,26.57,0.00%,73319
+2022/11/18,26.34,26.662,26.34,26.55,26.55,-0.08%,54384
+2022/11/21,26.36,26.475,26.27,26.34,26.34,-0.79%,183766
+2022/11/22,26.41,26.46,26.23,26.26,26.26,-0.30%,79093
+2022/11/23,26.25,26.48,26.25,26.4,26.4,0.53%,74783
+2022/11/25,26.38,26.7,26.38,26.64,26.64,0.91%,47596
+2022/11/28,26.49,26.669,26.45,26.63,26.63,-0.04%,111007
+2022/11/29,26.59,26.75,26.58,26.64,26.64,0.04%,52889
+2022/11/30,26.66,26.67,26.365,26.42,26.42,-0.83%,63283
+2022/12/1,26.46,26.5,26.18,26.18,26.18,-0.91%,147816
+2022/12/2,26.11,26.17,25.822,25.85,25.85,-1.26%,139171
+2022/12/5,25.87,25.88,25.591,25.65,25.65,-0.77%,419109
+2022/12/6,25.68,25.777,25.461,25.55,25.55,-0.39%,89573
+2022/12/7,25.51,25.84,25.51,25.73,25.73,0.70%,69134
+2022/12/8,25.68,25.818,25.59,25.68,25.68,-0.19%,38632
+2022/12/9,25.68,25.92,25.68,25.74,25.74,0.23%,93207
+2022/12/12,25.8,26.09,25.8,26.06,26.06,1.24%,111506
+2022/12/13,26.11,26.229,25.95,25.95,25.95,-0.42%,96308
+2022/12/14,25.85,25.99,25.79,25.97,25.97,0.08%,40161
+2022/12/15,25.95,26.09,25.9,26.03,26.03,0.23%,74974
+2022/12/16,25.98,26.08,25.97,26.06,26.06,0.12%,200646
+2022/12/19,25.92,25.93,25.76,25.85,25.85,-0.81%,175580
+2022/12/20,25.85,26.06,25.821,26,26,0.58%,109430
+2022/12/21,25.99,26.36,25.99,26.31,26.31,1.19%,161533
+2022/12/22,26.23,26.32,26.205,26.27,26.27,-0.15%,48713
+2022/12/23,26.36,26.48,26.35,26.36,26.36,0.34%,153474
+2022/12/27,26.29,26.68,26.29,26.62,26.62,0.99%,178555
+2022/12/28,26.59,27.03,26.59,27.03,27.03,1.54%,460658
+2022/12/29,26.9,26.975,26.84,26.96,26.96,-0.26%,193464
+2022/12/30,26.81,27.094,26.81,26.93,26.93,-0.11%,101987
+2023/1/3,27.09,27.09,26.5,26.63,26.63,-1.11%,83932
+2023/1/4,26.46,26.53,26.03,26.11,26.11,-1.95%,150166
+2023/1/5,26.11,26.11,25.83,25.93,25.93,-0.69%,61788
+2023/1/6,26.07,26.15,25.91,25.93,25.93,0.00%,68296
+2023/1/9,25.87,26.07,25.87,25.92,25.92,-0.04%,32551
+2023/1/10,25.96,26.255,25.792,25.94,25.94,0.08%,82730
+2023/1/11,25.88,26.075,25.88,25.98,25.98,0.15%,139197
+2023/1/12,26,26.57,25.74,26.5,26.5,2.00%,203217
+2023/1/13,26.26,26.63,26.26,26.63,26.63,0.49%,82726
+2023/1/17,26.54,26.97,26.401,26.97,26.97,1.28%,104248
+2023/1/18,26.8,26.99,26.65,26.73,26.73,-0.89%,250951
+2023/1/19,26.71,26.85,26.49,26.49,26.49,-0.90%,69513
+2023/1/20,26.5,26.62,26.461,26.49,26.49,0.00%,78098
+2023/1/23,26.32,26.32,26.008,26.15,26.15,-1.28%,70200
+2023/1/24,26.45,26.53,26.25,26.5,26.5,1.34%,38743
+2023/1/25,26.44,26.584,26.37,26.42,26.42,-0.30%,50077
+2023/1/26,26.59,26.71,26.544,26.58,26.58,0.61%,60044
+2023/1/27,26.41,26.614,26.41,26.54,26.54,-0.15%,43174
+2023/1/30,26.64,26.64,26.38,26.58,26.58,0.15%,122008
+2023/1/31,26.51,26.76,26.5,26.58,26.58,0.00%,46814
+2023/2/1,26.46,26.74,26.4,26.69,26.69,0.41%,92230
+2023/2/2,26.67,26.827,26.46,26.49,26.49,-0.75%,93550
+2023/2/3,26.51,26.67,26.48,26.58,26.58,0.34%,58183
+2023/2/6,26.57,26.69,26.435,26.66,26.66,0.30%,32659
+2023/2/7,26.87,26.87,26.5,26.5,26.5,-0.60%,33887
+2023/2/8,26.54,26.62,26.45,26.61,26.61,0.42%,20405
+2023/2/9,26.6,26.65,26.34,26.34,26.34,-1.01%,63666
+2023/2/10,26.4,26.755,26.4,26.66,26.66,1.21%,71907
+2023/2/13,26.62,26.78,26.62,26.77,26.77,0.41%,76323
+2023/2/14,26.77,26.84,26.703,26.71,26.71,-0.22%,34412
+2023/2/15,26.67,26.67,26.52,26.53,26.53,-0.67%,57628
+2023/2/16,26.4,26.579,26.4,26.5,26.5,-0.11%,42780
+2023/2/17,26.62,26.69,26.49,26.64,26.64,0.53%,33409
+2023/2/21,26.71,26.8,26.59,26.79,26.79,0.56%,165033
+2023/2/22,26.56,26.68,26.52,26.54,26.54,-0.93%,39004
+2023/2/23,26.4,26.58,26.061,26.09,26.09,-1.70%,80796
+2023/2/24,25.97,25.97,25.62,25.65,25.65,-1.69%,81455
+2023/2/27,25.55,25.696,25.48,25.48,25.48,-0.66%,57803
+2023/2/28,25.27,25.428,25.06,25.06,25.06,-1.65%,219782
+2023/3/1,25.01,25.26,24.83,25.19,25.19,0.52%,169568
+2023/3/2,25.31,25.34,25.035,25.14,25.14,-0.20%,61007
+2023/3/3,25.25,25.42,25.14,25.36,25.36,0.88%,50566
+2023/3/6,25.26,25.3,25.1,25.25,25.25,-0.43%,99781
+2023/3/7,25.17,25.257,25.062,25.12,25.12,-0.51%,62590
+2023/3/8,25.14,25.15,24.73,24.755,24.755,-1.45%,104785
+2023/3/9,24.83,24.83,24.31,24.36,24.36,-1.60%,127592
+2023/3/10,24.36,24.6,24.29,24.58,24.58,0.90%,86113
+2023/3/13,24.26,24.68,24.25,24.42,24.42,-0.65%,99470
+2023/3/14,24.28,24.68,24.28,24.61,24.61,0.78%,86647
+2023/3/15,24.51,24.75,24.51,24.58,24.58,-0.12%,73788
+2023/3/16,24.61,24.722,24.545,24.7,24.7,0.49%,41802
+2023/3/17,24.76,24.897,24.653,24.77,24.77,0.28%,59817
+2023/3/20,24.7,24.76,24.565,24.75,24.75,-0.08%,35476
+2023/3/21,24.82,24.9,24.52,24.52,24.52,-0.93%,41658
+2023/3/22,24.36,24.62,24.25,24.46,24.46,-0.24%,42717
+2023/3/23,24.56,24.72,24.34,24.4,24.4,-0.25%,72681
+2023/3/24,24.56,24.9,24.56,24.87,24.87,1.93%,76535
+2023/3/27,24.99,25.25,24.87,25.25,25.25,1.53%,66101
+2023/3/28,25.42,25.42,25.21,25.29,25.29,0.16%,52721
+2023/3/29,25.5,25.51,25.235,25.29,25.29,0.00%,51961
+2023/3/30,25.28,25.31,25.13,25.16,25.16,-0.51%,28117
+2023/3/31,25.1,25.42,24.965,25.23,25.23,0.28%,87145
+2023/4/3,25.47,25.64,25.25,25.27,25.27,0.16%,44266
+2023/4/4,24.99,25.07,24.92,24.94,24.94,-1.31%,56958
+2023/4/5,24.9,25.06,24.783,24.91,24.91,-0.12%,27580
+2023/4/6,24.82,24.85,24.695,24.74,24.74,-0.68%,28213
+2023/4/10,24.62,25.12,24.51,25.08,25.08,1.37%,65613
+2023/4/11,25.09,25.09,24.77,24.91,24.91,-0.68%,51633
+2023/4/12,24.94,24.94,24.78,24.82,24.82,-0.36%,35768
+2023/4/13,24.79,24.86,24.67,24.77,24.77,-0.20%,92143
+2023/4/14,24.67,25.11,24.67,25.11,25.11,1.37%,51421
+2023/4/17,25.25,25.36,24.98,25.33,25.33,0.88%,32721
+2023/4/18,25.31,25.49,25.24,25.48,25.48,0.59%,62470
+2023/4/19,25.25,25.39,25.11,25.16,25.16,-1.26%,67842
+2023/4/20,24.83,24.895,24.69,24.87,24.87,-1.15%,62823
+2023/4/21,24.68,24.71,24.33,24.41,24.41,-1.85%,52627
+2023/4/24,24.15,24.367,24.11,24.3,24.3,-0.45%,44687
+2023/4/25,24.27,24.37,24.017,24.21,24.21,-0.37%,64134
+2023/4/26,24.12,24.23,24.03,24.09,24.09,-0.50%,75868
+2023/4/27,23.98,23.98,23.38,23.45,23.45,-2.66%,220609
+2023/4/28,23.22,23.434,22.97,23.38,23.38,-0.30%,86365
+2023/5/1,23.09,23.3,23.03,23.23,23.23,-0.64%,47227
+2023/5/2,23.02,23.33,23,23.06,23.06,-0.73%,58371
+2023/5/3,22.69,23.51,22.69,23.49,23.49,1.86%,79733
+2023/5/4,23.12,23.482,23.12,23.47,23.47,-0.09%,30454
+2023/5/5,23.16,23.783,23.16,23.78,23.78,1.32%,35327
+2023/5/8,23.79,23.79,23.54,23.59,23.59,-0.80%,28985
+2023/5/9,23.17,23.21,23.01,23.16,23.16,-1.82%,66604
+2023/5/10,22.96,23.27,22.89,23.21,23.21,0.22%,43919
+2023/5/11,22.92,23.03,22.9,22.96,22.96,-1.08%,33682
+2023/5/12,22.88,23.24,22.34,22.74,22.74,-0.96%,71343
+2023/5/15,22.97,23.07,22.9,23.07,23.07,1.45%,45378
+2023/5/16,23,23,22.44,22.61,22.61,-1.99%,60874
+2023/5/17,22.36,22.443,22.068,22.2,22.2,-1.81%,75020
+2023/5/18,21.99,22.32,21.9,22.23,22.23,0.14%,44102
+2023/5/19,22.51,22.65,22.22,22.27,22.27,0.18%,74825
+2023/5/22,22.29,22.7,22.29,22.63,22.63,1.62%,58912
+2023/5/23,22.82,23.04,22.714,23,23,1.63%,71713
+2023/5/24,23.02,23.295,22.86,23.03,23.03,0.13%,45204
+2023/5/25,22.99,23.1,22.785,22.88,22.88,-0.65%,40443
+2023/5/26,23.35,23.64,23.26,23.62,23.62,3.23%,78339
+2023/5/30,23.58,23.58,22.91,23.2,23.2,-1.78%,70906
+2023/5/31,22.72,23.14,22.7,23.1,23.1,-0.43%,66786
+2023/6/1,23.4,23.71,23.37,23.49,23.49,1.69%,135956
+2023/6/2,23.3,23.86,23.17,23.83,23.83,1.45%,68017
+2023/6/5,23.83,23.94,23.54,23.65,23.65,-0.76%,36922
+2023/6/6,23.75,23.87,23.48,23.73,23.73,0.34%,54318
+2023/6/7,23.56,23.56,23.21,23.27,23.27,-1.94%,60353
+2023/6/8,23.12,23.54,23.082,23.53,23.53,1.12%,60438
+2023/6/9,23.4,23.5,23.12,23.37,23.37,-0.68%,47100
+2023/6/12,23.71,24.08,23.71,24.05,24.05,2.91%,75696
+2023/6/13,24.38,24.49,24.124,24.17,24.17,0.50%,102024
+2023/6/14,23.92,24.248,23.82,24.19,24.19,0.08%,48705
+2023/6/15,24.57,25.08,24.57,25.06,25.06,3.60%,154731
+2023/6/16,25.52,25.96,25.33,25.95,25.95,3.55%,172407
+2023/6/20,25.94,26.06,25.66,25.97,25.97,0.08%,130854
+2023/6/21,26.42,27.21,26.42,27.2,27.2,4.74%,212885
+2023/6/22,26.75,27.03,26.61,26.81,26.81,-1.43%,237729
+2023/6/23,25.95,26.19,25.42,25.49,25.49,-4.92%,252668
+2023/6/26,25.54,26.05,25.28,25.62,25.62,0.51%,102424
+2023/6/27,24.75,24.835,24.33,24.54,24.54,-4.22%,179470
+2023/6/28,24.07,24.3,23.7,23.74,23.74,-3.26%,145238
+2023/6/29,23.72,23.848,23.34,23.41,23.41,-1.39%,122510
+2023/6/30,23.53,23.72,22.14,22.19,22.19,-5.21%,250095
+2023/7/3,22.64,22.65,22.22,22.4,22.4,0.95%,84682
+2023/7/5,22.5,22.51,21.92,22.16,22.16,-1.07%,223250
+2023/7/6,22.31,22.76,22.31,22.75,22.75,2.66%,128731
+2023/7/7,22.61,22.61,22.202,22.35,22.35,-1.76%,269485
+2023/7/10,22.45,22.575,22.354,22.46,22.46,0.49%,60534
+2023/7/11,22.63,22.66,22.461,22.55,22.55,0.40%,58608
+2023/7/12,22.62,22.67,21.744,21.83,21.83,-3.19%,195283
+2023/7/13,21.96,22.63,21.96,22.63,22.63,3.66%,324982
+2023/7/14,22.91,23.17,22.601,23.16,23.16,2.34%,172709
+2023/7/17,23.28,23.28,22.72,22.8,22.8,-1.55%,79958
+2023/7/18,23.15,24.12,23.07,23.84,23.84,4.56%,210459
+2023/7/19,24.79,24.98,24.1,24.59,24.59,3.15%,211416
+2023/7/20,24.75,24.82,24.187,24.35,24.35,-0.98%,83992
+2023/7/21,23.77,24.315,23.71,23.96,23.96,-1.60%,131967
+2023/7/24,24.73,25.26,24.502,25.17,25.17,5.05%,165662
+2023/7/25,24.77,25.128,24.77,25,25,-0.68%,86774
+2023/7/26,24.82,24.842,24.201,24.39,24.39,-2.44%,197923
+2023/7/27,24.3,24.749,24.154,24.23,24.23,-0.66%,60442
+2023/7/28,23.86,24.36,23.64,23.78,23.78,-1.86%,125480
+2023/7/31,23.27,23.289,22.945,23.09,23.09,-2.90%,130207
+2023/8/1,23.06,23.19,22.86,22.93,22.93,-0.69%,262542
+2023/8/2,23.03,23.03,22.55,22.67,22.67,-1.13%,72323
+2023/8/3,22.71,22.71,22.43,22.49,22.49,-0.79%,36779
+2023/8/4,22.75,22.87,22.505,22.74,22.74,1.11%,97221
+2023/8/7,22.59,22.69,22.3,22.65,22.65,-0.40%,80907
+2023/8/8,22.45,22.812,22.45,22.73,22.73,0.35%,77669
+2023/8/9,22.78,22.84,22.51,22.6,22.6,-0.57%,43958
+2023/8/10,22.54,22.681,22.54,22.61,22.61,0.04%,42824
+2023/8/11,22.6,23.02,22.16,22.29,22.29,-1.42%,68951
+2023/8/14,22.22,22.36,22.06,22.26,22.26,-0.13%,50477
+2023/8/15,22.26,22.26,21.8,21.8,21.8,-2.07%,99360
+2023/8/16,21.89,22.18,21.86,22.07,22.07,1.24%,48635
+2023/8/17,22,22.31,21.94,22.3,22.3,1.04%,53806
+2023/8/18,22.42,22.56,22.375,22.52,22.52,0.99%,64573
+2023/8/21,22.63,22.7,22.09,22.1,22.1,-1.87%,53102
+2023/8/22,21.99,22.12,21.79,21.93,21.93,-0.77%,32268
+2023/8/23,22,22.44,22,22.32,22.32,1.78%,48179
+2023/8/24,22.17,22.36,22.17,22.36,22.36,0.18%,39153
+2023/8/25,22.42,22.54,22.27,22.29,22.29,-0.31%,88533
+2023/8/28,22.46,22.72,22.42,22.69,22.69,1.79%,61123
+2023/8/29,22.64,22.71,22.26,22.3,22.3,-1.72%,44468
+2023/8/30,22.37,22.436,22.115,22.16,22.16,-0.63%,57868
+2023/8/31,22.2,22.28,22,22.07,22.07,-0.41%,34310
+2023/9/1,22.33,22.33,22.15,22.2,22.2,0.59%,26015
+2023/9/5,22.13,22.42,22.1,22.37,22.37,0.77%,33978
+2023/9/6,22.37,22.5,22.242,22.3,22.3,-0.31%,35522
+2023/9/7,22.35,22.42,22.22,22.31,22.31,0.04%,28672
+2023/9/8,22.31,22.32,22.14,22.18,22.18,-0.58%,23902
+2023/9/11,22.31,22.36,22.136,22.33,22.33,0.68%,33541
+2023/9/12,22.33,22.33,21.838,21.99,21.99,-1.52%,68268
+2023/9/13,21.96,22.2,21.902,22.16,22.16,0.77%,103104
+2023/9/14,22.07,22.279,22.04,22.13,22.13,-0.14%,43390
+2023/9/15,22.1,22.16,21.957,21.97,21.97,-0.72%,38931
+2023/9/18,21.93,21.93,21.74,21.82,21.82,-0.68%,69063
+2023/9/19,21.75,21.99,21.74,21.97,21.97,0.69%,54491
+2023/9/20,22.1,22.27,21.98,22.2,22.2,1.05%,80054
+2023/9/21,22.05,22.148,21.91,21.91,21.91,-1.31%,54144
+2023/9/22,21.88,22.088,21.86,21.96,21.96,0.23%,39863
+2023/9/25,21.98,22.239,21.91,22.21,22.21,1.14%,46361
+2023/9/26,22.21,22.25,22.024,22.12,22.12,-0.41%,61399
+2023/9/27,22.25,22.43,22.23,22.34,22.34,0.99%,56317
+2023/9/28,22.27,22.529,22.27,22.49,22.49,0.67%,43000
+2023/9/29,22.52,22.52,22.014,22.02,22.02,-2.09%,80489
+2023/10/2,22.14,22.578,22.14,22.52,22.52,2.27%,51973
+2023/10/3,22.47,22.54,22.37,22.5,22.5,-0.09%,44520
+2023/10/4,22.36,22.53,22.308,22.41,22.41,-0.40%,38721
+2023/10/5,22.33,22.918,22.32,22.81,22.81,1.78%,86847
+2023/10/6,22.85,22.85,22.676,22.74,22.74,-0.31%,27839
+2023/10/9,22.72,22.72,22.52,22.56,22.56,-0.79%,25139
+2023/10/10,22.46,22.5,22.38,22.42,22.42,-0.62%,51765
+2023/10/11,22.37,22.59,22.32,22.59,22.59,0.76%,30685
+2023/10/12,22.6,22.96,22.32,22.85,22.85,1.15%,65756
+2023/10/13,22.94,22.964,22.668,22.8,22.8,-0.22%,38214
+2023/10/16,22.74,22.74,22.58,22.62,22.62,-0.79%,38088
+2023/10/17,22.62,22.7,22.5,22.58,22.58,-0.18%,85818
+2023/10/18,22.64,22.76,22.63,22.72,22.72,0.62%,60089
+2023/10/19,22.57,23.15,22.57,23.1,23.1,1.67%,60283
+2023/10/20,23.08,23.242,22.74,22.8,22.8,-1.30%,155110
+2023/10/23,22.73,22.78,22.6,22.65,22.65,-0.66%,151973
+2023/10/24,22.49,22.53,22.29,22.32,22.32,-1.46%,109026
+2023/10/25,22.3,22.355,22.07,22.25,22.25,-0.31%,114530
+2023/10/26,22.28,22.32,22.123,22.15,22.15,-0.45%,175801
+2023/10/27,22.15,22.34,22.15,22.273,22.273,0.56%,59195
+2023/10/30,22.17,22.29,22.13,22.18,22.18,-0.42%,55886
+2023/10/31,22.11,22.34,22.11,22.24,22.24,0.27%,43102
+2023/11/1,22.23,22.24,22,22.13,22.13,-0.49%,38765
+2023/11/2,22.03,22.22,21.94,21.95,21.95,-0.81%,77084
+2023/11/3,21.99,22.382,21.956,22.31,22.31,1.64%,50254
+2023/11/6,22.28,22.39,22.26,22.28,22.28,-0.13%,67680
+2023/11/7,22.17,22.269,21.915,21.97,21.97,-1.39%,36989
+2023/11/8,21.99,22.32,21.99,22.13,22.13,0.73%,48128
+2023/11/9,22.02,22.04,21.82,21.91,21.91,-0.99%,47405
+2023/11/10,21.88,21.88,21.67,21.73,21.73,-0.82%,26932
+2023/11/13,21.66,22.33,21.66,22.29,22.29,2.58%,129863
+2023/11/14,22.21,22.41,22.21,22.39,22.39,0.45%,127198
+2023/11/15,22.31,22.31,22.002,22.13,22.13,-1.16%,49174
+2023/11/16,22.07,22.33,21.92,22.27,22.27,0.63%,53125
+2023/11/17,22.26,22.26,22.02,22.07,22.07,-0.90%,44126
+2023/11/20,22.07,22.127,21.92,22.09,22.09,0.09%,20364
+2023/11/21,22.3,22.34,22.12,22.183,22.183,0.42%,37462
+2023/11/22,22.12,22.36,22.12,22.145,22.145,-0.17%,35273
+2023/11/24,22.06,22.193,21.93,21.93,21.93,-0.97%,11051
+2023/11/27,21.88,21.88,21.588,21.65,21.65,-1.28%,48154
+2023/11/28,21.73,21.73,21.54,21.61,21.61,-0.18%,37501
+2023/11/29,21.59,21.764,21.535,21.73,21.73,0.56%,38046
+2023/11/30,21.82,22.05,21.811,21.95,21.95,1.01%,69104
+2023/12/1,21.9,22.25,21.84,22.04,22.04,0.41%,34569
+2023/12/4,22,22.236,21.98,22.09,22.09,0.23%,52682
+2023/12/5,22.18,22.32,22.12,22.27,22.27,0.81%,36133
+2023/12/6,22.29,22.4,21.97,22,22,-1.21%,91418
+2023/12/7,22.08,22.24,22.04,22.175,22.175,0.80%,33416
+2023/12/8,22.18,22.32,22.03,22.17,22.17,-0.02%,58495
+2023/12/11,22,22.16,21.901,22,22,-0.77%,38172
+2023/12/12,21.99,22.2,21.99,22.11,22.11,0.50%,19361
+2023/12/13,22.05,22.05,21.821,21.914,21.914,-0.89%,117574
+2023/12/14,21.95,22.04,21.87,21.945,21.945,0.14%,28224
+2023/12/15,21.85,22.075,21.84,21.98,21.98,0.16%,53270
+2023/12/18,22,22,21.761,21.83,21.83,-0.68%,35481
+2023/12/19,21.76,21.787,21.61,21.65,21.65,-0.82%,38975
+2023/12/20,21.64,21.803,21.47,21.52,21.52,-0.60%,115330
+2023/12/21,21.53,21.695,21.53,21.66,21.66,0.65%,45695
+2023/12/22,21.7,21.7,21.59,21.62,21.62,-0.18%,24293
+2023/12/26,21.59,21.97,21.59,21.92,21.92,1.39%,42197
+2023/12/27,21.89,21.89,21.71,21.74,21.74,-0.82%,26013
+2023/12/28,21.78,21.85,21.66,21.73,21.73,-0.05%,59610
+2023/12/29,21.66,21.7,21.55,21.57,21.57,-0.74%,27542
+2024/1/2,21.53,21.53,21.27,21.33,21.33,-1.11%,36047
+2024/1/3,21.5,21.5,21.271,21.42,21.42,0.42%,27007
+2024/1/4,21.29,21.5,21.29,21.45,21.45,0.14%,17835
+2024/1/5,21.35,21.4,21.14,21.227,21.227,-1.04%,39373
+2024/1/8,21.06,21.11,20.815,20.91,20.91,-1.49%,57216
+2024/1/9,20.91,21.14,20.81,21.13,21.13,1.05%,35486
+2024/1/10,21.06,21.165,20.94,21.08,21.08,-0.24%,27919
+2024/1/11,21.06,21.06,20.91,20.964,20.964,-0.55%,25976
+2024/1/12,21.05,21.06,20.35,20.61,20.61,-1.69%,77930
+2024/1/16,20.53,20.65,20.37,20.38,20.38,-1.12%,58750
+2024/1/17,20.27,20.57,20.27,20.3,20.3,-0.39%,54941
+2024/1/18,20.3,20.41,20.11,20.35,20.35,0.25%,39964
+2024/1/19,20.46,20.56,20.34,20.42,20.42,0.34%,31340
+2024/1/22,20.37,20.46,20.34,20.42,20.42,0.00%,38532
+2024/1/23,20.45,20.59,20.36,20.44,20.44,0.10%,62398
+2024/1/24,20.51,20.68,20.51,20.67,20.67,1.13%,199326
+2024/1/25,20.69,20.69,20.48,20.6,20.6,-0.34%,41058
+2024/1/26,20.45,20.45,20.37,20.4,20.4,-0.97%,146215
+2024/1/29,20.25,20.261,20.105,20.2,20.2,-0.98%,48122
+2024/1/30,20.18,20.56,20.18,20.54,20.54,1.68%,73682
+2024/1/31,20.46,20.56,20.4,20.53,20.53,-0.05%,29356
+2024/2/1,20.45,20.53,20.37,20.46,20.46,-0.34%,18392
+2024/2/2,20.45,20.5,20.33,20.36,20.36,-0.49%,36250
+2024/2/5,20.27,20.46,20.27,20.36,20.36,0.00%,24014
+2024/2/6,20.48,20.51,20.28,20.28,20.28,-0.39%,35373
+2024/2/7,20.18,20.32,20.1,20.15,20.15,-0.64%,44329
+2024/2/8,20.08,20.19,19.95,20.05,20.05,-0.50%,61454
+2024/2/9,19.92,20.18,19.87,19.93,19.93,-0.60%,33005
+2024/2/12,19.93,20.04,19.89,19.95,19.95,0.10%,46887
+2024/2/13,20.01,20.1,19.92,20,20,0.25%,28175
+2024/2/14,19.84,19.84,19.66,19.73,19.73,-1.35%,53128
+2024/2/15,19.72,19.734,19.403,19.41,19.41,-1.62%,52760
+2024/2/16,19.39,19.53,19.37,19.45,19.45,0.21%,58445
+2024/2/20,19.64,19.66,19.4,19.57,19.57,0.62%,60646
+2024/2/21,19.48,19.61,19.23,19.25,19.25,-1.64%,34605
+2024/2/22,19.3,19.44,19.045,19.09,19.09,-0.83%,77078
+2024/2/23,19.08,19.17,18.8,18.901,18.901,-0.99%,57160
+2024/2/26,18.78,19.256,18.72,19.2,19.2,1.58%,115369
+2024/2/27,19.32,19.457,19.3,19.34,19.34,0.73%,76831
+2024/2/28,19.38,19.6,19.271,19.6,19.6,1.34%,56961
+2024/2/29,19.44,19.65,19.33,19.56,19.56,-0.20%,35882
+2024/3/1,19.49,19.49,19.23,19.3,19.3,-1.33%,116309
+2024/3/4,19.5,19.695,19.44,19.57,19.57,1.40%,232420
+2024/3/5,19.48,19.54,19.34,19.37,19.37,-1.02%,79904
+2024/3/6,19.4,19.52,19.3,19.48,19.48,0.57%,67694
+2024/3/7,19.75,19.9,19.67,19.86,19.86,1.95%,90456
+2024/3/8,19.73,20,19.66,19.98,19.98,0.60%,67453
+2024/3/11,19.89,20.1,19.72,20.09,20.09,0.55%,83769
+2024/3/12,20.09,20.17,19.998,20.09,20.09,0.00%,88185
+2024/3/13,19.91,20.15,19.87,20.05,20.05,-0.20%,61173
+2024/3/14,19.94,20.11,19.741,19.82,19.82,-1.15%,139940
+2024/3/15,19.77,20.04,19.77,19.95,19.95,0.66%,33792
+2024/3/18,19.69,19.97,19.69,19.95,19.95,0.00%,63402
+2024/3/19,19.99,20.07,19.942,20.02,20.02,0.35%,37859
+2024/3/20,20,20.14,19.96,20.08,20.08,0.30%,30744
+2024/3/21,20.28,20.281,20.05,20.16,20.16,0.40%,79257
+2024/3/22,20.09,20.13,19.96,20.1,20.1,-0.30%,23594
+2024/3/25,20.07,20.19,20.02,20.06,20.06,-0.20%,78723
+2024/3/26,20.01,20.1,19.74,19.78,19.78,-1.40%,87706
+2024/3/27,19.62,19.67,19.5,19.54,19.54,-1.21%,83935
+2024/3/28,19.54,20.4,19.53,20.18,20.18,3.28%,150326
+2024/4/1,20.11,20.18,19.89,20.11,20.11,-0.35%,42490
+2024/4/2,20.12,20.12,19.64,19.78,19.78,-1.64%,70266
+2024/4/3,19.76,19.95,19.686,19.89,19.89,0.56%,75263
+2024/4/4,19.79,20,19.79,20,20,0.55%,154614
+2024/4/5,20.1,20.1,19.873,19.91,19.91,-0.45%,33018
+2024/4/8,19.97,20.02,19.8,19.96,19.96,0.25%,41212
+2024/4/9,19.9,19.9,19.695,19.76,19.76,-1.00%,31985
+2024/4/10,19.81,19.87,19.775,19.83,19.83,0.35%,19611
+2024/4/11,19.9,19.96,19.611,19.68,19.68,-0.76%,235010
+2024/4/12,19.67,19.986,19.67,19.92,19.92,1.22%,60122
+2024/4/15,19.86,19.86,19.73,19.82,19.82,-0.50%,108805
+2024/4/16,19.74,19.76,19.62,19.73,19.73,-0.45%,36183
+2024/4/17,19.7,19.75,19.64,19.67,19.67,-0.30%,21813
+2024/4/18,19.595,19.595,19.41,19.48,19.48,-0.97%,32345
+2024/4/19,19.52,19.75,19.52,19.7,19.7,1.13%,19974
+2024/4/22,19.64,20.08,19.64,20.06,20.06,1.83%,105734
+2024/4/23,20.01,20.179,19.97,20.16,20.16,0.50%,92168
+2024/4/24,20.16,20.2,19.957,20.01,20.01,-0.74%,110540
+2024/4/25,20.05,20.22,20,20.16,20.16,0.75%,58061
+2024/4/26,20.12,20.228,20.04,20.04,20.04,-0.60%,189964
+2024/4/29,20.02,20.06,19.9,20,20,-0.20%,31609
+2024/4/30,19.99,20.05,19.83,19.95,19.95,-0.25%,40325
+2024/5/1,19.85,20.06,19.76,20.021,20.021,0.36%,121993
+2024/5/2,20.25,20.44,20.22,20.44,20.44,2.09%,94636
+2024/5/3,20.63,20.76,20.39,20.53,20.53,0.44%,126096
+2024/5/6,20.43,20.86,20.41,20.84,20.84,1.51%,80012
+2024/5/7,20.77,20.92,20.72,20.81,20.81,-0.14%,69354
+2024/5/8,20.71,20.71,20.385,20.45,20.45,-1.73%,68994
+2024/5/9,20.41,20.44,20.28,20.427,20.427,-0.11%,92830
+2024/5/10,20.43,20.89,20.43,20.83,20.83,1.97%,96446
+2024/5/13,20.81,20.999,20.81,20.9,20.9,0.34%,84043
+2024/5/14,20.96,21.07,20.81,20.87,20.87,-0.14%,57251
+2024/5/15,20.96,21.03,20.62,20.7,20.7,-0.81%,79973
+2024/5/16,20.65,20.746,20.42,20.5,20.5,-0.97%,341350
+2024/5/17,20.48,20.49,20.23,20.31,20.31,-0.93%,255174
+2024/5/20,20.38,20.648,20.38,20.57,20.57,1.28%,124015
+2024/5/21,20.46,20.62,20.39,20.48,20.48,-0.44%,148058
+2024/5/22,20.51,20.6,20.46,20.56,20.56,0.39%,62234
+2024/5/23,20.59,20.74,20.58,20.63,20.63,0.34%,107126
+2024/5/24,20.63,20.76,20.597,20.72,20.72,0.44%,69605
+2024/5/28,20.7,20.72,20.519,20.59,20.59,-0.63%,114084
+2024/5/29,20.48,20.61,20.37,20.41,20.41,-0.87%,39190
+2024/5/30,20.37,20.385,20.07,20.08,20.08,-1.62%,162114
+2024/5/31,20.23,20.23,19.9,19.9,19.9,-0.90%,60431
+2024/6/3,20,20.025,19.66,19.75,19.75,-0.75%,89904
+2024/6/4,19.68,19.91,19.65,19.71,19.71,-0.20%,115169
+2024/6/5,19.71,19.8,19.56,19.56,19.56,-0.76%,59261
+2024/6/6,19.74,20.09,19.74,20.08,20.08,2.66%,121347
+2024/6/7,20.02,20.02,19.78,19.94,19.94,-0.70%,38029
+2024/6/10,20.02,20.05,19.92,19.98,19.98,0.20%,47504
+2024/6/11,20.05,20.05,19.83,19.89,19.89,-0.45%,51316
+2024/6/12,19.88,20.01,19.76,19.95,19.95,0.30%,61979
+2024/6/13,20.1,20.27,20.095,20.23,20.23,1.40%,127435
+2024/6/14,20.11,20.3,19.92,19.94,19.94,-1.43%,53616
+2024/6/17,19.83,19.92,19.708,19.75,19.75,-0.95%,35999
+2024/6/18,19.84,19.98,19.82,19.84,19.84,0.46%,30069
+2024/6/20,19.84,19.86,19.5,19.55,19.55,-1.46%,74220
+2024/6/21,19.59,19.59,19.31,19.34,19.34,-1.07%,72274
+2024/6/24,19.27,19.37,19.04,19.33,19.33,-0.05%,141117
+2024/6/25,19.2,19.2,18.94,18.98,18.98,-1.81%,64090
+2024/6/26,19,19.08,18.751,18.77,18.77,-1.11%,39550
+2024/6/27,18.81,18.87,18.69,18.72,18.72,-0.27%,76662
+2024/6/28,18.76,19.07,18.03,18.31,18.31,-2.19%,131426
+2024/7/1,18.18,18.38,18.12,18.36,18.36,0.27%,60306
+2024/7/2,18.41,18.551,18.28,18.33,18.33,-0.16%,85345
+2024/7/3,18.33,18.33,18.19,18.28,18.28,-0.27%,33833
+2024/7/5,18.24,18.5,18.24,18.43,18.43,0.82%,171088
+2024/7/8,18.23,18.23,17.79,17.84,17.84,-3.20%,162201
+2024/7/9,17.86,18.049,17.85,17.9,17.9,0.34%,79663
+2024/7/10,17.81,17.9,17.7,17.82,17.82,-0.45%,57422
+2024/7/11,18.05,18.08,17.92,18,18,1.01%,54515
+2024/7/12,17.87,18.2,17.73,18.19,18.19,1.06%,138147
+2024/7/15,17.99,18.07,17.732,17.77,17.77,-2.31%,83495
+2024/7/16,17.8,18,17.8,17.935,17.935,0.93%,45098
+2024/7/17,18.02,18.1,17.99,18.06,18.06,0.70%,34505
+2024/7/18,17.97,17.97,17.74,17.78,17.78,-1.55%,151192
+2024/7/19,17.89,18.02,17.8,17.84,17.84,0.34%,38535
+2024/7/22,18,18.24,17.95,18.24,18.24,2.24%,74590
+2024/7/23,18.24,18.455,18.22,18.27,18.27,0.16%,60587
+2024/7/24,18.25,18.48,18.25,18.31,18.31,0.22%,132271
+2024/7/25,18.37,18.5,18.36,18.42,18.42,0.60%,47632
+2024/7/26,18.29,18.29,18.01,18.02,18.02,-2.17%,88767
+2024/7/29,17.9,18.09,17.851,18.07,18.07,0.28%,41661
+2024/7/30,17.9,17.94,17.8,17.8,17.8,-1.49%,43565
+2024/7/31,17.81,17.81,17.58,17.66,17.66,-0.79%,69987
+2024/8/1,17.6,17.66,17.51,17.65,17.65,-0.06%,50314
+2024/8/2,17.63,17.86,17.63,17.84,17.84,1.08%,51074
+2024/8/5,17.55,17.96,17.55,17.93,17.93,0.50%,56841
+2024/8/6,17.84,17.988,17.77,17.82,17.82,-0.61%,86719
+2024/8/7,17.82,17.83,17.67,17.75,17.75,-0.39%,64371
+2024/8/8,17.72,17.83,17.57,17.57,17.57,-1.01%,43291
+2024/8/9,17.59,17.61,17.455,17.5,17.5,-0.40%,31019
+2024/8/12,17.47,17.76,17.31,17.71,17.71,1.20%,51960
+2024/8/13,17.69,17.69,17.5,17.555,17.555,-0.88%,28720
+2024/8/14,17.54,17.69,17.51,17.68,17.68,0.71%,21809
+2024/8/15,17.6,17.664,17.52,17.55,17.55,-0.74%,34194
+2024/8/16,17.42,17.48,17.281,17.34,17.34,-1.20%,48064
+2024/8/19,17.42,17.71,17.34,17.7,17.7,2.08%,47414
+2024/8/20,17.75,17.75,17.6,17.63,17.63,-0.40%,152954
+2024/8/21,17.68,17.68,17.52,17.59,17.59,-0.23%,34440
+2024/8/22,17.49,17.49,17.3,17.36,17.36,-1.31%,149470
+2024/8/23,17.33,17.48,17.29,17.32,17.32,-0.23%,47561
+2024/8/26,17.16,17.23,17.021,17.15,17.15,-0.98%,125609
+2024/8/27,17.15,17.42,17.13,17.365,17.365,1.25%,51853
+2024/8/28,17.33,17.42,17.24,17.254,17.254,-0.64%,22015
+2024/8/29,17.34,17.47,17.32,17.47,17.47,1.25%,41104
+2024/8/30,17.49,17.7,17.49,17.7,17.7,1.32%,63941
+2024/9/3,17.7,17.99,17.7,17.96,17.96,1.47%,74871
+2024/9/4,18,18.17,17.97,18.16,18.16,1.11%,204910
+2024/9/5,18,18.07,17.931,18.04,18.04,-0.66%,44078
+2024/9/6,18.16,18.238,17.86,17.89,17.89,-0.83%,66115
+2024/9/9,17.9,17.96,17.817,17.925,17.925,0.20%,80787
+2024/9/10,17.98,17.98,17.82,17.845,17.845,-0.45%,44816
+2024/9/11,17.95,17.95,17.723,17.9,17.9,0.31%,41397
+2024/9/12,17.99,17.99,17.55,17.95,17.95,0.28%,45833
+2024/9/13,18.09,18.19,17.97,18.16,18.16,1.17%,248433
+2024/9/16,18.02,18.105,17.96,18.09,18.09,-0.39%,48003
+2024/9/17,18.12,18.18,18.01,18.16,18.16,0.39%,55987
+2024/9/18,18.18,18.23,18.105,18.11,18.11,-0.28%,31796
+2024/9/19,18.08,18.08,17.88,17.92,17.92,-1.05%,109252
+2024/9/20,17.92,17.92,17.73,17.735,17.735,-1.03%,137924
+2024/9/23,17.95,18.19,17.95,18.17,18.17,2.45%,72949
+2024/9/24,18.27,18.35,18.079,18.17,18.17,0.00%,43647
+2024/9/25,18.17,18.24,18.09,18.23,18.23,0.33%,60438
+2024/9/26,18.29,18.33,18.13,18.145,18.145,-0.47%,65257
+2024/9/27,18.14,18.33,18.1,18.27,18.27,0.69%,42575
+2024/9/30,18.25,18.61,18.24,18.49,18.49,1.20%,95004
+2024/10/1,18.4,18.78,18.4,18.669,18.669,0.97%,60614
+2024/10/2,18.77,18.85,18.7,18.78,18.78,0.59%,81905
+2024/10/3,18.71,18.76,18.6,18.64,18.64,-0.75%,59311
+2024/10/4,18.58,18.58,18.42,18.47,18.47,-0.91%,68132
+2024/10/7,18.47,18.56,18.4,18.55,18.55,0.43%,30237
+2024/10/8,18.45,18.53,18.31,18.375,18.375,-0.94%,155787
+2024/10/9,18.35,18.44,18.34,18.37,18.37,-0.03%,56605
+2024/10/10,18.33,18.406,18.26,18.3,18.3,-0.38%,52575
+2024/10/11,18.28,18.4,18.18,18.228,18.228,-0.39%,66111
+2024/10/14,18.08,18.09,17.82,17.83,17.83,-2.18%,94615
+2024/10/15,17.72,17.75,17.56,17.57,17.57,-1.46%,72645
+2024/10/16,17.67,17.77,17.6,17.705,17.705,0.77%,175240
+2024/10/17,17.62,17.73,17.45,17.69,17.69,-0.08%,101876
+2024/10/18,17.77,17.77,17.55,17.576,17.576,-0.64%,68044
+2024/10/21,17.57,17.81,17.57,17.7,17.7,0.71%,75040
+2024/10/22,17.69,17.97,17.69,17.94,17.94,1.36%,102754
+2024/10/23,17.96,18.1,17.9,18.06,18.06,0.67%,78334
+2024/10/24,18.16,18.21,18.06,18.15,18.15,0.50%,107256
+2024/10/25,18.09,18.09,17.933,17.96,17.96,-1.05%,68866
+2024/10/28,17.93,17.93,17.78,17.809,17.809,-0.84%,44768
+2024/10/29,17.82,17.94,17.82,17.9,17.9,0.51%,34034
+2024/10/30,17.86,17.91,17.81,17.85,17.85,-0.28%,23272
+2024/10/31,17.83,17.94,17.83,17.885,17.885,0.20%,50838
+2024/11/1,17.93,18.042,17.89,17.95,17.95,0.36%,48403
+2024/11/4,17.98,18.068,17.91,17.935,17.935,-0.08%,61589
+2024/11/5,18.01,18.06,17.96,18.03,18.03,0.53%,39844
+2024/11/6,17.85,18.3,17.85,18.26,18.26,1.28%,68114
+2024/11/7,18.31,18.39,18.16,18.38,18.38,0.66%,67715
+2024/11/8,18.4,18.565,18.32,18.48,18.48,0.54%,78906
+2024/11/11,18.39,18.42,18.22,18.35,18.35,-0.70%,78619
+2024/11/12,18.39,18.398,18.18,18.251,18.251,-0.54%,25973
+2024/11/13,18.21,18.27,18.07,18.13,18.13,-0.66%,40439
+2024/11/14,18.1,18.1,17.87,17.918,17.918,-1.17%,51282
+2024/11/15,17.9,18.15,17.892,18.07,18.07,0.85%,48264
+2024/11/18,18,18.23,18,18.21,18.21,0.77%,42605
+2024/11/19,18.22,18.3,18.13,18.16,18.16,-0.27%,29793
+2024/11/20,18.09,18.299,18.06,18.29,18.29,0.72%,26147
+2024/11/21,18.25,18.25,18.03,18.076,18.076,-1.17%,34692
+2024/11/22,18.15,18.16,18.015,18.07,18.07,-0.03%,24538
+2024/11/25,17.97,18.07,17.9,17.92,17.92,-0.83%,27910
+2024/11/26,17.92,17.92,17.69,17.768,17.768,-0.85%,70156
+2024/11/27,17.78,17.84,17.73,17.74,17.74,-0.16%,29861
+2024/11/29,17.71,17.9,17.71,17.87,17.87,0.73%,10032
+2024/12/2,17.76,17.98,17.76,17.915,17.915,0.25%,15532
+2024/12/3,17.97,17.988,17.83,17.884,17.884,-0.17%,39172
+2024/12/4,17.78,17.89,17.76,17.76,17.76,-0.69%,23697
+2024/12/5,17.75,18,17.75,17.997,17.997,1.33%,28144
+2024/12/6,18,18.19,18,18.18,18.18,1.02%,44752
+2024/12/9,18.18,18.24,18.11,18.24,18.24,0.33%,27113
+2024/12/10,18.22,18.5,18.22,18.5,18.5,1.43%,40302
+2024/12/11,18.5,18.58,18.474,18.48,18.48,-0.11%,49160
+2024/12/12,18.46,18.48,18.315,18.38,18.38,-0.54%,50104
+2024/12/13,18.26,18.33,18.19,18.26,18.26,-0.65%,49253
+2024/12/16,18.36,18.36,18.261,18.36,18.36,0.55%,55466
+2024/12/17,18.26,18.31,18.18,18.28,18.28,-0.44%,114553
+2024/12/18,18.28,18.35,18,18.03,18.03,-1.37%,215135
+2024/12/19,18,18.143,17.94,18.09,18.09,0.33%,44294
+2024/12/20,18.15,18.34,18.15,18.26,18.26,0.94%,66540
+2024/12/23,18.39,18.39,18.26,18.37,18.37,0.60%,56421
+2024/12/24,18.37,18.39,18.33,18.361,18.361,-0.05%,20447
+2024/12/26,18.44,18.64,18.4,18.63,18.63,1.47%,62379
+2024/12/27,18.56,18.64,18.56,18.57,18.57,-0.32%,39268
+2024/12/30,18.75,18.78,18.44,18.58,18.58,0.05%,77973
+2024/12/31,18.59,18.8,18.59,18.77,18.77,1.02%,51271
+2025/1/2,18.74,18.89,18.7,18.89,18.89,0.64%,73794
+2025/1/3,18.76,18.76,18.47,18.52,18.52,-1.96%,144929
+2025/1/6,18.78,18.86,18.73,18.78,18.78,1.40%,75324
+2025/1/7,18.63,18.82,18.6,18.78,18.78,0.00%,44520
+2025/1/8,18.68,18.78,18.65,18.65,18.65,-0.69%,40595
+2025/1/10,18.73,19.28,18.73,19.23,19.23,3.11%,272429
+2025/1/13,19.31,19.51,19.298,19.5,19.5,1.40%,218540
+2025/1/14,19.45,19.63,19.4,19.43,19.43,-0.36%,57105
+2025/1/15,19.52,19.56,19.5,19.55,19.55,0.62%,85706
+2025/1/16,19.36,19.43,19.255,19.28,19.28,-1.38%,180253
+2025/1/17,19.42,19.65,19.38,19.62,19.62,1.76%,82506
+2025/1/21,19.71,19.89,19.6,19.86,19.86,1.22%,106926
+2025/1/22,19.86,19.93,19.626,19.7,19.7,-0.81%,86991
+2025/1/23,19.7,20.06,19.55,19.91,19.91,1.07%,128282
+2025/1/24,19.8,19.92,19.76,19.76,19.76,-0.75%,87359
+2025/1/27,19.61,19.69,19.48,19.63,19.63,-0.66%,79310
+2025/1/28,19.76,19.94,19.73,19.79,19.79,0.82%,63414
+2025/1/29,19.95,20.19,19.95,20.18,20.18,1.97%,77094
+2025/1/30,20.1,20.1,19.97,20.05,20.05,-0.64%,49298
+2025/1/31,19.72,19.91,19.61,19.79,19.79,-1.30%,107300
+2025/2/3,19.51,20.06,19.5,19.99,19.99,1.01%,75260
+2025/2/4,20.04,20.23,19.99,20.15,20.15,0.80%,98945
+2025/2/5,20.17,20.2,20.041,20.17,20.17,0.10%,80195
+2025/2/6,20.13,20.29,19.935,20.28,20.28,0.55%,285641
+2025/2/7,20.18,20.18,19.95,19.97,19.97,-1.53%,210097
+2025/2/10,20.06,20.19,20,20.17,20.17,1.00%,52916
+2025/2/11,20.25,20.347,19.95,20.01,20.01,-0.79%,68851
+2025/2/12,20.03,20.25,20.005,20.2,20.2,0.95%,115138
+2025/2/13,20.15,20.27,20.121,20.22,20.22,0.10%,80708
+2025/2/14,20.22,20.43,20.22,20.32,20.32,0.49%,56332
+2025/2/18,20.39,20.655,20.385,20.6,20.6,1.38%,168206
+2025/2/19,20.6,20.69,20.42,20.474,20.474,-0.61%,70387
+2025/2/20,20.61,20.665,20.5,20.54,20.54,0.32%,28797
+2025/2/21,20.43,20.525,20.23,20.237,20.237,-1.48%,63027
+2025/2/24,20.13,20.24,19.94,19.97,19.97,-1.32%,148838
+2025/2/25,19.84,19.981,19.71,19.94,19.94,-0.15%,236733
+2025/2/26,19.97,20.105,19.83,19.87,19.87,-0.35%,89707
+2025/2/27,19.79,19.811,19.43,19.43,19.43,-2.21%,94670
+2025/2/28,19.5,19.5,19.05,19.07,19.07,-1.85%,122349
+2025/3/3,19,19.09,18.63,18.68,18.68,-2.05%,252028
+2025/3/4,18.42,18.64,18.21,18.52,18.52,-0.86%,218318
+2025/3/5,18.57,18.71,18.36,18.65,18.65,0.70%,80135
+2025/3/6,18.64,19.16,18.462,18.875,18.875,1.21%,132695
+2025/3/7,18.89,19.106,18.77,19.07,19.07,1.03%,87252
+2025/3/10,19.11,19.24,19,19.18,19.18,0.58%,69101
+2025/3/11,19.21,19.33,19.039,19.06,19.06,-0.63%,43916
+2025/3/12,18.94,18.95,18.6,18.78,18.78,-1.47%,76173
+2025/3/13,18.87,19.06,18.87,18.89,18.89,0.59%,36033
+2025/3/14,18.93,18.93,18.75,18.83,18.83,-0.32%,23300
+2025/3/17,18.94,19.02,18.88,18.96,18.96,0.69%,49667
+2025/3/18,19.03,19.03,18.823,18.89,18.89,-0.37%,89637
+2025/3/19,18.83,18.97,18.83,18.87,18.87,-0.11%,199656
+2025/3/20,18.92,19.02,18.91,18.98,18.98,0.58%,15866
+2025/3/21,18.98,19.06,18.83,18.88,18.88,-0.53%,44479
+2025/3/24,18.9,18.93,18.79,18.93,18.93,0.26%,95639
+2025/3/25,18.8,18.8,18.71,18.77,18.77,-0.85%,48946
+2025/3/26,18.8,18.8,18.505,18.56,18.56,-1.12%,49991
+2025/3/27,18.49,18.52,18.36,18.51,18.51,-0.27%,41295
+2025/3/28,18.36,18.492,18.21,18.461,18.461,-0.26%,39664
+2025/3/31,18.51,18.58,18.17,18.56,18.56,0.54%,77839
+2025/4/1,18.67,18.79,18.67,18.72,18.72,0.86%,67360
+2025/4/2,18.6,18.755,18.553,18.7,18.7,-0.11%,46430
+2025/4/3,18.49,18.78,18.4,18.68,18.68,-0.11%,91276
+2025/4/4,18.49,18.78,18.372,18.74,18.74,0.32%,52674
+2025/4/7,18.56,18.88,18.56,18.72,18.72,-0.11%,103863
+2025/4/8,18.82,18.93,18.71,18.74,18.74,0.11%,53569
+2025/4/9,18.9,19.05,18.75,19.05,19.05,1.65%,110950
+2025/4/10,19.01,19.298,18.98,19.18,19.18,0.68%,132732
+2025/4/11,19.38,19.64,19.31,19.58,19.58,2.09%,339496
+2025/4/14,19.63,19.7,19.42,19.42,19.42,-0.82%,185428
+2025/4/15,19.58,19.65,19.44,19.5,19.5,0.41%,142823
\ No newline at end of file
diff --git a/PanelTS/ETF/CORX.csv b/PanelTS/ETF/CORX.csv
new file mode 100644
index 0000000000000000000000000000000000000000..751b89b405c34511b59716c760c7513225b00c03
--- /dev/null
+++ b/PanelTS/ETF/CORX.csv
@@ -0,0 +1,89 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/6,15.745,15.745,15.745,15.745,15.56,1.88%,2
+2024/12/9,15.825,15.866,15.825,15.866,15.68,0.77%,429
+2024/12/10,16.37,16.37,16.37,16.37,16.178,3.18%,29
+2024/12/11,16.41,16.41,16.34,16.34,16.148,-0.18%,102
+2024/12/12,16.07,16.1,16.02,16.02,15.832,-1.96%,446
+2024/12/13,15.925,15.925,15.925,15.925,15.738,-0.59%,24
+2024/12/16,16.085,16.085,16.085,16.085,15.931,1.00%,3
+2024/12/17,16.12,16.12,15.98,15.98,15.827,-0.65%,125
+2024/12/18,15.525,15.525,15.525,15.525,15.377,-2.85%,25
+2024/12/19,15.755,15.755,15.755,15.755,15.604,1.48%,12
+2024/12/20,15.95,16.198,15.95,16.19,16.035,2.76%,6672
+2024/12/23,16.21,16.269,16.21,16.269,16.113,0.49%,6810
+2024/12/24,16.303,16.303,16.303,16.303,16.148,0.21%,9
+2024/12/26,16.584,16.76,16.584,16.71,16.55,2.50%,3991
+2024/12/27,16.715,16.715,16.715,16.715,16.555,0.03%,26
+2024/12/30,17.07,17.07,16.645,16.645,16.486,-0.42%,1378
+2024/12/31,17.07,17.07,17.07,17.07,16.907,2.55%,89
+2025/1/2,17,17.15,17,17.15,16.986,0.47%,2069
+2025/1/3,16.52,16.52,16.52,16.52,16.362,-3.67%,159
+2025/1/6,17.1,17.1,16.96,16.96,16.798,2.66%,348
+2025/1/7,17.015,17.015,17.015,17.015,16.852,0.32%,259
+2025/1/8,16.725,16.725,16.725,16.725,16.565,-1.70%,83
+2025/1/10,17.73,17.73,17.73,17.73,17.561,6.01%,455
+2025/1/13,18.36,18.36,18.36,18.36,18.185,3.55%,329
+2025/1/14,18.54,18.54,18.26,18.26,18.086,-0.54%,197
+2025/1/15,18.541,18.6,18.541,18.6,18.422,1.86%,379
+2025/1/16,18.25,18.25,18.25,18.25,18.076,-1.88%,104
+2025/1/17,18.981,18.981,18.981,18.981,18.799,4.01%,107
+2025/1/21,19.4,19.45,19.4,19.45,19.264,2.47%,411
+2025/1/22,19,19,19,19,18.818,-2.31%,40
+2025/1/23,19.39,19.39,19.39,19.39,19.205,2.05%,81
+2025/1/24,19.13,19.13,19.13,19.13,18.947,-1.34%,118
+2025/1/27,18.86,18.86,18.86,18.86,18.68,-1.41%,204
+2025/1/28,19.1,19.1,19.1,19.1,18.918,1.27%,73
+2025/1/29,19.88,19.88,19.88,19.88,19.761,4.08%,117
+2025/1/30,19.399,19.399,19.399,19.399,19.283,-2.42%,12
+2025/1/31,19.07,19.115,18.826,18.826,18.713,-2.95%,638
+2025/2/3,19.171,19.171,19.171,19.171,19.056,1.83%,400
+2025/2/4,19.71,19.71,19.71,19.71,19.592,2.81%,155
+2025/2/5,19.62,19.62,19.62,19.62,19.503,-0.46%,63
+2025/2/6,19.84,19.84,19.84,19.84,19.721,1.12%,21
+2025/2/7,19.17,19.17,19.17,19.17,19.055,-3.38%,29
+2025/2/10,19.264,19.49,19.264,19.49,19.374,1.67%,671
+2025/2/11,19.821,19.821,18.895,18.895,18.782,-3.05%,981
+2025/2/12,19.3,19.415,19.3,19.415,19.299,2.75%,250
+2025/2/13,19.41,19.525,19.29,19.525,19.408,0.57%,353
+2025/2/14,19.751,19.751,19.751,19.751,19.633,1.16%,307
+2025/2/18,20.295,20.295,20.295,20.295,20.174,2.75%,58
+2025/2/19,20.035,20.035,20.035,20.035,19.915,-1.28%,265
+2025/2/20,20.025,20.025,20.025,20.025,19.905,-0.05%,70
+2025/2/21,19.69,19.69,19.435,19.435,19.319,-2.95%,114
+2025/2/24,18.86,18.86,18.86,18.86,18.747,-2.96%,122
+2025/2/25,18.35,18.7,18.35,18.7,18.588,-0.85%,2018
+2025/2/26,18.751,18.751,18.52,18.58,18.523,-0.64%,2016
+2025/2/27,17.57,17.57,17.57,17.57,17.516,-5.44%,50
+2025/2/28,17.7,17.7,16.775,16.775,16.723,-4.52%,258
+2025/3/3,16.55,16.55,15.815,15.815,15.766,-5.72%,711
+2025/3/4,15.07,15.55,15.07,15.55,15.502,-1.68%,617
+2025/3/5,15.654,15.805,15.654,15.805,15.756,1.64%,717
+2025/3/6,16.33,16.33,16.33,16.33,16.28,3.32%,55
+2025/3/7,16.705,16.705,16.705,16.705,16.654,2.30%,27
+2025/3/10,16.94,16.94,16.94,16.94,16.888,1.41%,18
+2025/3/11,16.73,16.73,16.73,16.73,16.678,-1.24%,9
+2025/3/12,16.185,16.185,16.185,16.185,16.135,-3.26%,87
+2025/3/13,16.38,16.38,16.38,16.38,16.33,1.20%,103
+2025/3/14,15.985,15.985,15.985,15.985,15.936,-2.41%,16
+2025/3/17,16.115,16.115,16.115,16.115,16.065,0.81%,4
+2025/3/18,15.945,15.945,15.945,15.945,15.896,-1.05%,7
+2025/3/19,16.071,16.205,16.07,16.205,16.155,1.63%,803
+2025/3/20,16.62,16.62,16.62,16.62,16.569,2.56%,1
+2025/3/21,16.3,16.3,16.3,16.3,16.25,-1.93%,1
+2025/3/24,16.38,16.38,16.38,16.38,16.33,0.49%,10
+2025/3/25,15.9,15.945,15.9,15.945,15.896,-2.66%,891
+2025/3/26,15.475,15.475,15.475,15.475,15.427,-2.95%,24
+2025/3/27,15.33,15.33,15.33,15.33,15.33,-0.94%,3
+2025/3/28,15.505,15.505,15.505,15.505,15.505,1.14%,111
+2025/3/31,15.835,15.835,15.835,15.835,15.835,2.13%,45
+2025/4/1,16.035,16.035,16.035,16.035,16.035,1.26%,5
+2025/4/2,15.85,15.89,15.81,15.85,15.85,-1.15%,811
+2025/4/3,15.95,15.95,15.875,15.875,15.875,0.16%,870
+2025/4/4,16.101,16.101,16.101,16.101,16.101,1.42%,1
+2025/4/7,16.4,16.4,16.343,16.343,16.343,1.50%,160
+2025/4/8,16.541,16.541,16.499,16.499,16.499,0.95%,157
+2025/4/9,17.02,17.02,17.02,17.02,17.02,3.16%,119
+2025/4/10,17.47,17.66,17.47,17.617,17.617,3.51%,835
+2025/4/11,18.08,18.199,18.07,18.16,18.16,3.08%,4503
+2025/4/14,18,18.16,17.86,17.86,17.86,-1.65%,675
+2025/4/15,17.615,17.615,17.615,17.615,17.615,-1.37%,22
\ No newline at end of file
diff --git a/PanelTS/ETF/CPER.csv b/PanelTS/ETF/CPER.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ac37e8e338fb675a586300cba4a5df983cf858c9
--- /dev/null
+++ b/PanelTS/ETF/CPER.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,18.656,18.656,18.656,18.656,18.656,0,0
+2015/4/20,18.456,18.456,18.456,18.456,18.456,-1.07%,295
+2015/4/21,18.21,18.21,18.21,18.21,18.21,-1.33%,504
+2015/4/22,18.198,18.198,18.054,18.054,18.054,-0.86%,3064
+2015/4/23,18.18,18.36,18.18,18.36,18.36,1.69%,363
+2015/4/24,18.36,18.36,18.36,18.36,18.36,0.00%,124
+2015/4/27,18.749,18.749,18.749,18.749,18.749,2.12%,448
+2015/4/28,18.749,18.749,18.749,18.749,18.749,0.00%,56
+2015/4/29,18.68,18.88,18.68,18.85,18.85,0.54%,1063
+2015/4/30,19.24,19.5,19.24,19.37,19.37,2.76%,2218
+2015/5/1,19.72,19.85,19.56,19.85,19.85,2.48%,1714
+2015/5/4,19.636,19.636,19.63,19.636,19.636,-1.08%,1042
+2015/5/5,19.72,19.854,19.72,19.79,19.79,0.78%,682
+2015/5/6,19.8,19.8,19.664,19.664,19.664,-0.64%,731
+2015/5/7,19.64,19.64,19.64,19.64,19.64,-0.12%,105
+2015/5/8,19.64,19.64,19.64,19.64,19.64,0.00%,320
+2015/5/11,19.64,19.64,19.64,19.64,19.64,0.00%,30
+2015/5/12,19.71,19.71,19.71,19.71,19.71,0.36%,108
+2015/5/13,19.718,19.718,19.718,19.718,19.718,0.04%,208
+2015/5/14,19.71,19.71,19.71,19.71,19.71,-0.04%,207
+2015/5/15,19.71,19.71,19.71,19.71,19.71,0.00%,50
+2015/5/18,19.656,19.656,19.656,19.656,19.656,-0.27%,148
+2015/5/19,19.44,19.44,19.1,19.1,19.1,-2.83%,945
+2015/5/20,19.11,19.11,19.03,19.03,19.03,-0.37%,1160
+2015/5/21,19.312,19.312,19.312,19.312,19.312,1.48%,101
+2015/5/22,19.04,19.04,18.85,18.875,18.875,-2.26%,807
+2015/5/26,18.875,18.875,18.875,18.875,18.875,0.00%,5
+2015/5/27,18.9,18.9,18.9,18.9,18.9,0.13%,667
+2015/5/28,18.9,18.9,18.9,18.9,18.9,0.00%,0
+2015/5/29,18.54,18.54,18.5,18.5,18.5,-2.12%,1508
+2015/6/1,18.5,18.5,18.5,18.5,18.5,0.00%,250
+2015/6/2,18.5,18.5,18.5,18.5,18.5,0.00%,30
+2015/6/3,18.48,18.48,18.48,18.48,18.48,-0.11%,676
+2015/6/4,18.31,18.31,18.13,18.13,18.13,-1.89%,304
+2015/6/5,18.13,18.13,18.13,18.13,18.13,0.00%,53
+2015/6/8,18.13,18.13,18.13,18.13,18.13,0.00%,11
+2015/6/9,18.45,18.45,18.45,18.45,18.45,1.77%,308
+2015/6/10,18.45,18.45,18.45,18.45,18.45,0.00%,201
+2015/6/11,18.45,18.45,18.45,18.45,18.45,0.00%,96
+2015/6/12,18.45,18.45,18.45,18.45,18.45,0.00%,3
+2015/6/15,17.93,17.93,17.83,17.83,17.83,-3.36%,749
+2015/6/16,17.83,17.83,17.83,17.83,17.83,0.00%,20
+2015/6/17,17.83,17.83,17.83,17.83,17.83,0.00%,97
+2015/6/18,17.83,17.83,17.83,17.83,17.83,0.00%,3
+2015/6/19,16.956,16.956,16.956,16.956,16.956,-4.90%,467
+2015/6/22,17.04,17.04,17.04,17.04,17.04,0.50%,155
+2015/6/23,17.48,17.6,17.48,17.6,17.6,3.29%,625
+2015/6/24,17.919,17.92,17.611,17.611,17.611,0.06%,3612
+2015/6/25,17.611,17.611,17.611,17.611,17.611,0.00%,0
+2015/6/26,19.304,19.304,19.304,19.304,19.304,9.61%,300
+2015/6/29,19.304,19.304,19.304,19.304,19.304,0.00%,8
+2015/6/30,17.54,17.687,17.494,17.687,17.687,-8.38%,720
+2015/7/1,17.72,17.83,17.72,17.81,17.81,0.70%,2479
+2015/7/2,17.84,17.89,17.8,17.85,17.85,0.22%,531
+2015/7/6,17.8,17.8,17.01,17.11,17.11,-4.15%,3326
+2015/7/7,16.55,16.58,16.218,16.58,16.58,-3.10%,7068
+2015/7/8,16.89,16.89,16.89,16.89,16.89,1.87%,592
+2015/7/9,17.21,17.34,17.2,17.2,17.2,1.84%,1386
+2015/7/10,17.12,17.12,17.09,17.09,17.09,-0.64%,1020
+2015/7/13,17.17,17.22,17.17,17.203,17.203,0.66%,2231
+2015/7/14,17.16,17.16,17.16,17.16,17.16,-0.25%,134
+2015/7/15,17.16,17.16,17.16,17.16,17.16,0.00%,78
+2015/7/16,17,17,17,17,17,-0.93%,1900
+2015/7/17,16.87,16.87,16.82,16.85,16.85,-0.88%,884
+2015/7/20,16.83,16.83,16.622,16.622,16.622,-1.35%,666
+2015/7/21,16.72,16.72,16.66,16.66,16.66,0.23%,365
+2015/7/22,16.42,16.42,16.387,16.4,16.4,-1.56%,342
+2015/7/23,16.35,16.35,16.1,16.1,16.1,-1.83%,1890
+2015/7/24,16.1,16.1,16.1,16.1,16.1,0.00%,45
+2015/7/27,15.85,15.9,15.85,15.9,15.9,-1.24%,413
+2015/7/28,16.238,16.238,16.238,16.238,16.238,2.13%,283
+2015/7/29,16.15,16.19,16.15,16.152,16.152,-0.53%,436
+2015/7/30,16.152,16.152,16.152,16.152,16.152,0.00%,58
+2015/7/31,16.152,16.152,16.152,16.152,16.152,0.00%,41
+2015/8/3,15.847,15.847,15.847,15.847,15.847,-1.89%,200
+2015/8/4,15.847,15.847,15.847,15.847,15.847,0.00%,574
+2015/8/5,15.91,15.91,15.772,15.772,15.772,-0.47%,928
+2015/8/6,15.85,15.857,15.85,15.857,15.857,0.54%,853
+2015/8/7,15.8,15.839,15.68,15.73,15.73,-0.80%,936
+2015/8/10,15.73,15.73,15.73,15.73,15.73,0.00%,78
+2015/8/11,15.78,15.78,15.78,15.78,15.78,0.32%,637
+2015/8/12,15.934,15.934,15.852,15.852,15.852,0.46%,288
+2015/8/13,15.8,15.85,15.8,15.85,15.85,-0.01%,588
+2015/8/14,15.73,15.85,15.73,15.73,15.73,-0.76%,1640
+2015/8/17,15.65,15.678,15.555,15.555,15.555,-1.11%,516
+2015/8/18,15.41,15.41,15.3,15.3,15.3,-1.64%,867
+2015/8/19,15.3,15.319,15.3,15.319,15.319,0.12%,326
+2015/8/20,15.58,15.58,15.58,15.58,15.58,1.70%,103
+2015/8/21,15.488,15.489,15.42,15.42,15.42,-1.03%,6639
+2015/8/24,14.97,14.99,14.97,14.99,14.99,-2.79%,1542
+2015/8/25,15.22,16.04,15.22,15.436,15.436,2.98%,1926
+2015/8/26,15.11,15.11,15.01,15.04,15.04,-2.57%,2956
+2015/8/27,15.55,15.715,15.55,15.65,15.65,4.06%,565
+2015/8/28,15.92,15.92,15.79,15.79,15.79,0.89%,1497
+2015/8/31,15.58,15.8,15.37,15.74,15.74,-0.32%,3857
+2015/9/1,15.498,15.498,15.44,15.44,15.44,-1.91%,878
+2015/9/2,15.72,15.78,15.61,15.61,15.61,1.10%,1424
+2015/9/3,15.929,15.929,15.929,15.929,15.929,2.04%,647
+2015/9/4,15.66,15.66,15.45,15.59,15.59,-2.13%,1636
+2015/9/8,16.06,16.35,16.06,16.28,16.28,4.43%,1517
+2015/9/9,16.27,16.27,16.27,16.27,16.27,-0.06%,100
+2015/9/10,16.4,16.44,16.36,16.36,16.36,0.55%,5645
+2015/9/11,16.36,16.36,16.36,16.36,16.36,0.00%,87
+2015/9/14,16.3,16.3,16.3,16.3,16.3,-0.37%,250
+2015/9/15,16.072,16.072,16.072,16.072,16.072,-1.40%,261
+2015/9/16,16.072,16.072,16.072,16.072,16.072,0.00%,6
+2015/9/17,16.5,16.65,16.5,16.6,16.6,3.29%,5232
+2015/9/18,15.92,15.92,15.92,15.92,15.92,-4.10%,210
+2015/9/21,16.1,16.111,16.07,16.07,16.07,0.94%,2242
+2015/9/22,15.5,15.5,15.36,15.475,15.475,-3.70%,580
+2015/9/23,15.475,15.475,15.475,15.475,15.475,0.00%,152
+2015/9/24,15.35,15.404,15.35,15.404,15.404,-0.46%,1169
+2015/9/25,14.5,15.34,14.5,15.29,15.29,-0.74%,16894
+2015/9/28,14.995,14.995,14.995,14.995,14.995,-1.93%,285
+2015/9/29,15.14,15.15,15.14,15.14,15.14,0.97%,3358
+2015/9/30,15.78,15.78,15.6,15.6,15.6,3.04%,1000
+2015/10/1,15.368,15.368,15.368,15.368,15.368,-1.49%,107
+2015/10/2,15.31,15.644,15.308,15.644,15.644,1.80%,352
+2015/10/5,15.79,15.79,15.79,15.79,15.79,0.93%,755
+2015/10/6,15.855,15.855,15.761,15.761,15.761,-0.18%,852
+2015/10/7,15.95,15.95,15.75,15.75,15.75,-0.07%,466
+2015/10/8,15.61,15.74,15.61,15.74,15.74,-0.06%,764
+2015/10/9,15.74,15.74,15.74,15.74,15.74,0.00%,2
+2015/10/12,16.1,16.1,16.085,16.085,16.085,2.19%,451
+2015/10/13,15.992,16.04,15.992,16,16,-0.53%,415
+2015/10/14,16,16,16,16,16,0.00%,19
+2015/10/15,16,16,16,16,16,0.00%,43
+2015/10/16,16.97,16.97,16.13,16.13,16.13,0.81%,868
+2015/10/19,15.85,15.85,15.85,15.85,15.85,-1.74%,205
+2015/10/20,15.85,15.85,15.85,15.85,15.85,0.00%,0
+2015/10/21,15.85,15.85,15.85,15.85,15.85,0.00%,164
+2015/10/22,15.85,15.85,15.85,15.85,15.85,0.00%,19
+2015/10/23,15.85,15.85,15.85,15.85,15.85,0.00%,0
+2015/10/26,15.85,15.85,15.85,15.85,15.85,0.00%,150
+2015/10/27,15.85,15.85,15.85,15.85,15.85,0.00%,56
+2015/10/28,15.85,15.85,15.85,15.85,15.85,0.00%,6
+2015/10/29,15.67,15.67,15.67,15.67,15.67,-1.14%,731
+2015/10/30,15.41,15.41,15.41,15.41,15.41,-1.66%,592
+2015/11/2,15.4,15.554,15.4,15.41,15.41,0.00%,997
+2015/11/3,15.55,15.55,15.55,15.55,15.55,0.91%,250
+2015/11/4,15.67,15.67,15.65,15.65,15.65,0.64%,1500
+2015/11/5,15.65,15.65,15.65,15.65,15.65,0.00%,155
+2015/11/6,15.65,15.65,15.65,15.65,15.65,0.00%,10
+2015/11/9,14.92,14.98,14.9,14.98,14.98,-4.28%,4321
+2015/11/10,14.81,14.85,14.796,14.796,14.796,-1.23%,1246
+2015/11/11,14.796,14.796,14.796,14.796,14.796,0.00%,1
+2015/11/12,14.5,14.59,14.5,14.5,14.5,-2.00%,1724
+2015/11/13,14.5,14.5,14.5,14.5,14.5,0.00%,0
+2015/11/16,14.15,14.15,14.15,14.15,14.15,-2.41%,400
+2015/11/17,14.15,14.15,14.15,14.15,14.15,0.00%,0
+2015/11/18,13.93,13.93,13.82,13.82,13.82,-2.33%,3686
+2015/11/19,13.81,13.925,13.81,13.92,13.92,0.72%,514
+2015/11/20,13.9,13.9,13.705,13.705,13.705,-1.54%,377
+2015/11/23,13.45,13.5,13.318,13.44,13.44,-1.93%,2483
+2015/11/24,13.9,13.9,13.85,13.85,13.85,3.05%,1109
+2015/11/25,13.65,13.65,13.65,13.65,13.65,-1.44%,300
+2015/11/27,13.65,13.65,13.65,13.65,13.65,0.00%,1
+2015/11/30,14.04,14.04,13,13.689,13.689,0.29%,1281
+2015/12/1,13.75,13.8,13.75,13.78,13.78,0.66%,1427
+2015/12/2,13.68,13.68,13.627,13.627,13.627,-1.11%,1186
+2015/12/3,13.665,13.665,13.655,13.655,13.655,0.21%,1031
+2015/12/4,13.897,13.897,13.82,13.82,13.82,1.21%,1500
+2015/12/7,13.59,13.59,13.59,13.59,13.59,-1.66%,444
+2015/12/8,13.693,13.77,13.693,13.77,13.77,1.32%,4764
+2015/12/9,13.8,13.8,13.71,13.782,13.782,0.09%,1135
+2015/12/10,13.778,13.796,13.69,13.794,13.794,0.09%,5115
+2015/12/11,13.95,14.23,13.95,14.058,14.058,1.91%,1154
+2015/12/14,14.044,14.044,14.02,14.02,14.02,-0.27%,736
+2015/12/15,13.711,13.711,13.711,13.711,13.711,-2.20%,300
+2015/12/16,13.79,13.88,13.79,13.86,13.86,1.09%,1098
+2015/12/17,13.6,13.68,13.6,13.629,13.629,-1.67%,917
+2015/12/18,13.9,14.11,13.9,14.02,14.02,2.87%,3208
+2015/12/21,14.261,14.27,14.196,14.27,14.27,1.78%,1404
+2015/12/22,14.21,14.21,13.939,13.96,13.96,-2.17%,1808
+2015/12/23,13.97,14.218,13.97,14.1,14.1,1.00%,1102
+2015/12/24,14.15,14.15,14.15,14.15,14.15,0.35%,427
+2015/12/28,14.24,14.24,13.93,13.93,13.93,-1.55%,255
+2015/12/29,14.12,14.279,14.12,14.24,14.24,2.23%,3774
+2015/12/30,14.24,14.24,14.24,14.24,14.24,0.00%,28
+2015/12/31,14.193,14.279,14.193,14.27,14.27,0.21%,885
+2016/1/4,14.5,14.59,13.782,13.86,13.86,-2.87%,1120
+2016/1/5,13.86,13.86,13.86,13.86,13.86,0.00%,32
+2016/1/6,13.84,13.91,13.84,13.91,13.91,0.36%,337
+2016/1/7,13.33,13.65,13.22,13.45,13.45,-3.31%,3364
+2016/1/8,13.399,13.45,13.38,13.44,13.44,-0.07%,3275
+2016/1/11,13.38,14.58,13.17,13.17,13.17,-2.01%,910
+2016/1/12,13.1,13.17,13.04,13.057,13.057,-0.86%,1917
+2016/1/13,13.021,13.021,12.993,12.993,12.993,-0.49%,724
+2016/1/14,13.174,13.174,13.134,13.134,13.134,1.09%,1551
+2016/1/15,12.97,12.97,12.97,12.97,12.97,-1.25%,858
+2016/1/19,14.58,14.58,13.12,14.39,14.39,10.95%,1950
+2016/1/20,13.24,13.24,13.24,13.24,13.24,-7.99%,1401
+2016/1/21,13.25,13.25,13.21,13.21,13.21,-0.23%,1095
+2016/1/22,13.33,13.35,13.33,13.35,13.35,1.06%,364
+2016/1/25,13.82,13.82,13.162,13.28,13.28,-0.52%,1351
+2016/1/26,13.47,13.47,13.47,13.47,13.47,1.43%,746
+2016/1/27,13.72,13.72,13.62,13.62,13.62,1.11%,1110
+2016/1/28,13.62,13.62,13.62,13.62,13.62,0.00%,1
+2016/1/29,13.62,13.62,13.62,13.62,13.62,0.00%,31
+2016/2/1,13.61,13.72,13.61,13.72,13.72,0.73%,834
+2016/2/2,13.66,13.66,13.56,13.56,13.56,-1.17%,992
+2016/2/3,13.56,13.56,13.56,13.56,13.56,0.00%,50
+2016/2/4,14.11,14.11,14.093,14.093,14.093,3.93%,801
+2016/2/5,13.86,13.86,13.846,13.846,13.846,-1.75%,314
+2016/2/8,14.2,14.2,13.86,13.89,13.89,0.32%,1779
+2016/2/9,13.41,13.51,13.41,13.51,13.51,-2.74%,1285
+2016/2/10,13.22,13.22,13.22,13.22,13.22,-2.15%,323
+2016/2/11,13.39,13.39,13.38,13.38,13.38,1.21%,2308
+2016/2/12,13.8,13.8,13.488,13.488,13.488,0.81%,2087
+2016/2/16,13.488,13.488,13.488,13.488,13.488,0.00%,40
+2016/2/17,13.3,13.83,13.3,13.83,13.83,2.54%,3469
+2016/2/18,13.82,13.82,13.82,13.82,13.82,-0.07%,468
+2016/2/19,13.79,13.79,13.79,13.79,13.79,-0.22%,176
+2016/2/22,14.04,14.14,14.04,14.14,14.14,2.54%,582
+2016/2/23,14.02,14.07,13.94,14.06,14.06,-0.57%,30645
+2016/2/24,13.834,14.14,13.8,14.12,14.12,0.43%,21178
+2016/2/25,13.97,13.97,13.71,13.84,13.84,-1.98%,8500
+2016/2/26,14.3,14.3,13.98,14.1,14.1,1.88%,16355
+2016/2/29,14.38,14.38,14.09,14.09,14.09,-0.07%,791
+2016/3/1,14.29,14.29,14.29,14.29,14.29,1.42%,1413
+2016/3/2,14.45,14.479,14.382,14.459,14.459,1.18%,3230
+2016/3/3,14.58,14.679,14.559,14.679,14.679,1.52%,4527
+2016/3/4,14.88,15.18,14.86,14.991,14.991,2.13%,5021
+2016/3/7,15.14,15.146,15.05,15.146,15.146,1.03%,2238
+2016/3/8,14.92,14.92,14.69,14.78,14.78,-2.42%,1942
+2016/3/9,14.9,14.909,14.9,14.909,14.909,0.87%,1017
+2016/3/10,14.83,14.83,14.734,14.734,14.734,-1.17%,1571
+2016/3/11,14.95,14.96,14.908,14.908,14.908,1.18%,3746
+2016/3/14,15.47,15.47,14.83,14.94,14.94,0.21%,3072
+2016/3/15,14.9,14.93,14.8,14.92,14.92,-0.13%,15406
+2016/3/16,15.09,15.09,15.09,15.09,15.09,1.14%,289
+2016/3/17,15.24,15.3,15.178,15.3,15.3,1.39%,657
+2016/3/18,15.38,15.38,15.21,15.33,15.33,0.20%,2271
+2016/3/21,15.248,15.29,15.248,15.29,15.29,-0.26%,512
+2016/3/22,15.17,15.27,15.17,15.25,15.25,-0.26%,871
+2016/3/23,14.93,14.957,14.848,14.848,14.848,-2.64%,17031
+2016/3/24,14.8,14.81,14.8,14.8,14.8,-0.32%,7345
+2016/3/28,14.885,14.885,14.885,14.885,14.885,0.57%,307
+2016/3/29,14.727,14.755,14.614,14.7,14.7,-1.24%,1942
+2016/3/30,14.63,14.63,14.527,14.527,14.527,-1.18%,287
+2016/3/31,14.527,14.527,14.527,14.527,14.527,0.00%,0
+2016/4/1,14.462,14.5,14.405,14.405,14.405,-0.84%,1362
+2016/4/4,14.37,14.37,14.37,14.37,14.37,-0.24%,251
+2016/4/5,14.283,14.283,14.283,14.283,14.283,-0.61%,352
+2016/4/6,14.21,14.21,14.21,14.21,14.21,-0.51%,396
+2016/4/7,14.05,14.05,13.76,13.794,13.794,-2.93%,3950
+2016/4/8,13.87,13.87,13.87,13.87,13.87,0.55%,143
+2016/4/11,13.75,13.95,13.75,13.911,13.911,0.30%,3630
+2016/4/12,13.95,14.31,13.95,14.31,14.31,2.87%,2610
+2016/4/13,14.41,14.5,14.34,14.49,14.49,1.26%,3218
+2016/4/14,14.54,14.54,14.437,14.53,14.53,0.28%,1902
+2016/4/15,14.341,14.41,14.21,14.39,14.39,-0.96%,5275
+2016/4/18,14.59,14.59,14.436,14.49,14.49,0.69%,951
+2016/4/19,14.605,14.84,14.605,14.834,14.834,2.37%,4080
+2016/4/20,14.71,14.94,14.71,14.81,14.81,-0.16%,4293
+2016/4/21,15.02,15.02,14.98,14.99,14.99,1.22%,970
+2016/4/22,15.12,15.22,14.99,15.01,15.01,0.13%,6514
+2016/4/25,15.05,15.05,14.89,14.892,14.892,-0.79%,5882
+2016/4/26,14.892,14.892,14.892,14.892,14.892,0.00%,99
+2016/4/27,14.753,14.753,14.753,14.753,14.753,-0.93%,274
+2016/4/28,14.798,14.798,14.79,14.79,14.79,0.25%,1140
+2016/4/29,15.05,15.112,15.05,15.06,15.06,1.83%,1426
+2016/5/2,15.069,15.069,14.982,15.04,15.04,-0.13%,1592
+2016/5/3,14.72,14.728,14.72,14.728,14.728,-2.07%,308
+2016/5/4,14.46,14.64,14.41,14.51,14.51,-1.48%,11350
+2016/5/5,14.25,14.25,14.25,14.25,14.25,-1.79%,513
+2016/5/6,14.15,14.221,14.15,14.221,14.221,-0.20%,360
+2016/5/9,14.221,14.221,14.221,14.221,14.221,0.00%,74
+2016/5/10,13.875,13.875,13.87,13.87,13.87,-2.47%,781
+2016/5/11,13.87,13.87,13.87,13.87,13.87,0.00%,394
+2016/5/12,14.04,14.04,13.698,13.81,13.81,-0.43%,635
+2016/5/13,13.746,13.9,13.746,13.9,13.9,0.65%,575
+2016/5/16,13.9,13.99,13.87,13.87,13.87,-0.22%,685
+2016/5/17,13.762,13.77,13.62,13.753,13.753,-0.84%,5418
+2016/5/18,13.74,13.768,13.74,13.768,13.768,0.11%,285
+2016/5/19,13.66,13.73,13.66,13.702,13.702,-0.48%,790
+2016/5/20,13.7,13.7,13.614,13.614,13.614,-0.64%,662
+2016/5/23,13.565,13.565,13.56,13.56,13.56,-0.40%,3778
+2016/5/24,13.71,13.71,13.71,13.71,13.71,1.11%,134
+2016/5/25,13.79,13.99,13.79,13.94,13.94,1.68%,1801
+2016/5/26,14.039,14.039,13.86,13.99,13.99,0.36%,2871
+2016/5/27,14.025,14.025,13.958,13.958,13.958,-0.23%,354
+2016/5/31,13.91,14,13.91,13.915,13.915,-0.31%,3224
+2016/6/1,13.68,13.777,13.66,13.752,13.752,-1.17%,1005
+2016/6/2,13.74,13.81,13.71,13.76,13.76,0.06%,737
+2016/6/3,13.973,14.04,13.973,13.99,13.99,1.67%,2280
+2016/6/6,14.18,14.18,14.035,14.035,14.035,0.32%,1433
+2016/6/7,13.7,13.7,13.5,13.64,13.64,-2.81%,6736
+2016/6/8,13.72,13.74,13.64,13.64,13.64,0.00%,2896
+2016/6/9,13.46,13.48,13.39,13.48,13.48,-1.17%,1085
+2016/6/10,13.48,13.48,13.48,13.48,13.48,0.00%,130
+2016/6/13,13.48,13.48,13.48,13.48,13.48,0.00%,120
+2016/6/14,13.48,13.48,13.48,13.48,13.48,0.00%,0
+2016/6/15,13.91,13.93,13.81,13.87,13.87,2.89%,5749
+2016/6/16,13.87,13.87,13.87,13.87,13.87,0.00%,50
+2016/6/17,13.65,13.65,13.65,13.65,13.65,-1.59%,150
+2016/6/20,13.82,13.82,13.82,13.82,13.82,1.25%,1652
+2016/6/21,14.03,14.03,13.98,13.98,13.98,1.16%,1401
+2016/6/22,14.19,14.19,14.07,14.12,14.12,1.00%,1368
+2016/6/23,14.175,14.37,14.175,14.25,14.25,0.92%,750
+2016/6/24,14.01,14.01,13.91,13.91,13.91,-2.39%,1650
+2016/6/27,13.92,13.99,13.92,13.99,13.99,0.58%,21059
+2016/6/28,13.9,14.4,13.9,14.4,14.4,2.93%,2222
+2016/6/29,14.306,14.468,14.26,14.41,14.41,0.07%,1645
+2016/6/30,14.376,14.5,14.316,14.5,14.5,0.62%,3228
+2016/7/1,14.5,14.74,14.5,14.74,14.74,1.66%,1972
+2016/7/5,14.59,14.59,14.359,14.37,14.37,-2.51%,5691
+2016/7/6,14.155,14.225,14.095,14.191,14.191,-1.25%,1900
+2016/7/7,14,14,13.91,13.94,13.94,-1.77%,3240
+2016/7/8,13.94,13.94,13.94,13.94,13.94,0.00%,2
+2016/7/11,14.1,14.23,14.1,14.197,14.197,1.84%,4417
+2016/7/12,14.48,14.624,14.32,14.624,14.624,3.01%,6678
+2016/7/13,14.837,14.837,14.7,14.8,14.8,1.20%,7034
+2016/7/14,14.75,14.789,14.7,14.71,14.71,-0.61%,2582
+2016/7/15,14.88,15.03,14.83,15.03,15.03,2.18%,462
+2016/7/18,14.81,14.81,14.81,14.81,14.81,-1.46%,2000
+2016/7/19,14.93,14.93,14.82,14.92,14.92,0.74%,7281
+2016/7/20,14.844,14.863,14.844,14.863,14.863,-0.38%,2292
+2016/7/21,14.87,14.99,14.82,14.873,14.873,0.07%,749
+2016/7/22,14.99,14.99,14.62,14.62,14.62,-1.70%,5394
+2016/7/25,14.63,14.72,14.622,14.71,14.71,0.62%,5831
+2016/7/26,14.58,14.7,14.58,14.7,14.7,-0.07%,799
+2016/7/27,14.55,14.67,13.745,14.499,14.499,-1.37%,4835
+2016/7/28,14.67,14.67,14.585,14.585,14.585,0.59%,1450
+2016/7/29,14.64,14.75,14.6,14.615,14.615,0.21%,10324
+2016/8/1,14.89,14.89,14.42,14.58,14.58,-0.24%,20572
+2016/8/2,14.68,14.76,14.48,14.49,14.49,-0.62%,4407
+2016/8/3,14.38,14.58,14.38,14.55,14.55,0.41%,15825
+2016/8/4,14.55,14.55,14.55,14.55,14.55,0.00%,0
+2016/8/5,14.226,14.3,14.22,14.22,14.22,-2.27%,1523
+2016/8/8,14.22,14.22,14.22,14.22,14.22,0.00%,38
+2016/8/9,14.31,14.31,14.209,14.209,14.209,-0.08%,461
+2016/8/10,14.75,14.75,14.401,14.401,14.401,1.35%,1852
+2016/8/11,14.416,14.416,14.41,14.41,14.41,0.06%,2885
+2016/8/12,14.2,14.2,14.04,14.04,14.04,-2.57%,18780
+2016/8/15,14.05,14.186,13.93,14.186,14.186,1.04%,17806
+2016/8/16,14.16,14.317,14.12,14.317,14.317,0.92%,8526
+2016/8/17,14.317,14.317,14.317,14.317,14.317,0.00%,16
+2016/8/18,14.317,14.317,14.317,14.317,14.317,0.00%,24
+2016/8/19,14.34,14.4,14.21,14.4,14.4,0.58%,953
+2016/8/22,13.01,14.1,13,14.089,14.089,-2.16%,3190
+2016/8/23,13.92,13.927,13.88,13.88,13.88,-1.48%,7410
+2016/8/24,13.74,13.759,13.74,13.759,13.759,-0.87%,2619
+2016/8/25,13.759,13.759,13.759,13.759,13.759,0.00%,72
+2016/8/26,13.64,13.814,13.64,13.652,13.652,-0.78%,1717
+2016/8/29,13.7,13.714,13.633,13.641,13.641,-0.08%,1667
+2016/8/30,13.631,13.631,13.631,13.631,13.631,-0.07%,499
+2016/8/31,13.74,13.74,13.7,13.7,13.7,0.51%,7017
+2016/9/1,13.7,13.7,13.7,13.7,13.7,0.00%,60
+2016/9/2,13.7,13.74,13.56,13.7,13.7,0.00%,5277
+2016/9/6,13.62,13.91,13.62,13.91,13.91,1.53%,789
+2016/9/7,13.85,13.85,13.75,13.85,13.85,-0.43%,9218
+2016/9/8,13.782,13.787,13.782,13.787,13.787,-0.45%,1077
+2016/9/9,13.79,13.79,13.63,13.63,13.63,-1.14%,2605
+2016/9/12,13.62,13.81,13.62,13.81,13.81,1.32%,1767
+2016/9/13,13.69,13.83,13.69,13.781,13.781,-0.21%,2937
+2016/9/14,13.781,13.781,13.781,13.781,13.781,0.00%,68
+2016/9/15,13.82,14.26,13.82,14.142,14.142,2.62%,2937
+2016/9/16,14.17,14.2,14.148,14.2,14.2,0.41%,1640
+2016/9/19,14.174,14.174,14.174,14.174,14.174,-0.18%,252
+2016/9/20,14.174,14.174,14.174,14.174,14.174,0.00%,14
+2016/9/21,14.16,14.16,14.149,14.149,14.149,-0.18%,850
+2016/9/22,14.3,14.44,14.3,14.385,14.385,1.67%,6075
+2016/9/23,13.94,14.5,13.9,14.49,14.49,0.73%,4904
+2016/9/26,14.49,14.49,14.373,14.373,14.373,-0.81%,775
+2016/9/27,14.373,14.373,14.373,14.373,14.373,0.00%,16
+2016/9/28,14.302,14.302,14.302,14.302,14.302,-0.49%,355
+2016/9/29,14.352,14.352,14.352,14.352,14.352,0.35%,200
+2016/9/30,14.5,14.5,14.5,14.5,14.5,1.03%,994
+2016/10/3,14.85,14.85,14.39,14.39,14.39,-0.76%,2657
+2016/10/4,14.224,14.224,14.224,14.224,14.224,-1.15%,400
+2016/10/5,14.22,14.227,14.22,14.227,14.227,0.02%,2500
+2016/10/6,14.18,14.18,14.18,14.18,14.18,-0.33%,699
+2016/10/7,14.2,14.28,14.2,14.28,14.28,0.71%,1176
+2016/10/10,14.28,14.38,14.28,14.38,14.38,0.70%,758
+2016/10/11,14.38,14.38,14.38,14.38,14.38,0.00%,20
+2016/10/12,14.38,14.38,14.38,14.38,14.38,0.00%,21
+2016/10/13,14.04,14.04,13.98,13.99,13.99,-2.71%,8052
+2016/10/14,13.84,13.908,13.84,13.857,13.857,-0.95%,1304
+2016/10/17,13.816,13.836,13.816,13.836,13.836,-0.15%,1516
+2016/10/18,13.836,13.836,13.836,13.836,13.836,0.00%,0
+2016/10/19,13.764,13.78,13.764,13.78,13.78,-0.40%,1300
+2016/10/20,13.75,13.814,13.75,13.785,13.785,0.04%,2360
+2016/10/21,13.785,13.785,13.785,13.785,13.785,0.00%,0
+2016/10/24,13.83,13.83,13.7,13.7,13.7,-0.62%,8578
+2016/10/25,14.058,14.08,14.03,14.068,14.068,2.69%,7200
+2016/10/26,14.071,14.107,14.07,14.079,14.079,0.08%,1400
+2016/10/27,14.2,14.2,14.19,14.195,14.195,0.82%,801
+2016/10/28,14.36,14.38,14.36,14.38,14.38,1.30%,2868
+2016/10/31,14.41,14.48,14.41,14.45,14.45,0.49%,1558
+2016/11/1,14.564,14.626,14.52,14.59,14.59,0.97%,3954
+2016/11/2,14.49,14.584,14.49,14.544,14.544,-0.32%,692
+2016/11/3,14.7,14.78,14.67,14.67,14.67,0.87%,4290
+2016/11/4,14.897,14.897,14.83,14.855,14.855,1.26%,951
+2016/11/7,14.97,15.2,14.97,15.157,15.157,2.03%,9093
+2016/11/8,15.303,15.669,15.303,15.627,15.627,3.10%,11050
+2016/11/9,16.17,16.17,15.977,16.101,16.101,3.03%,3804
+2016/11/10,16.71,16.81,16.57,16.7,16.7,3.72%,39838
+2016/11/11,17.39,17.55,16.39,16.55,16.55,-0.90%,24662
+2016/11/14,16.88,16.88,16,16.453,16.453,-0.59%,47178
+2016/11/15,16.08,16.427,16.08,16.39,16.39,-0.38%,23273
+2016/11/16,16.34,16.34,16.04,16.157,16.157,-1.42%,22032
+2016/11/17,16.35,16.49,16.23,16.373,16.373,1.34%,19800
+2016/11/18,16.071,16.33,16.071,16.33,16.33,-0.26%,20313
+2016/11/21,16.5,16.68,16.5,16.576,16.576,1.51%,3374
+2016/11/22,16.41,16.78,16.41,16.759,16.759,1.10%,6027
+2016/11/23,16.729,17.23,16.71,17.2,17.2,2.63%,28766
+2016/11/25,17.3,17.61,17.251,17.61,17.61,2.38%,8625
+2016/11/28,19,19,17.411,17.411,17.411,-1.13%,12331
+2016/11/29,17.213,17.213,16.98,17.11,17.11,-1.73%,86497
+2016/11/30,17.26,17.35,16.89,16.89,16.89,-1.29%,4887
+2016/12/1,17.73,17.73,17.196,17.3,17.3,2.43%,31456
+2016/12/2,17.13,17.32,17.13,17.167,17.167,-0.77%,1478
+2016/12/5,17.6,17.681,17.52,17.52,17.52,2.06%,3778
+2016/12/6,17.33,17.55,17.33,17.53,17.53,0.06%,2345
+2016/12/7,17.31,17.35,17.21,17.298,17.298,-1.32%,4718
+2016/12/8,17.232,17.232,17.082,17.082,17.082,-1.25%,1554
+2016/12/9,17.21,17.41,17.21,17.302,17.302,1.29%,1416
+2016/12/12,17.05,17.144,17.049,17.05,17.05,-1.46%,1511
+2016/12/13,17,17.007,16.75,17.007,17.007,-0.25%,3983
+2016/12/14,16.715,16.99,16.715,16.99,16.99,-0.10%,4873
+2016/12/15,16.84,16.84,16.84,16.84,16.84,-0.88%,285
+2016/12/16,16.75,16.84,16.59,16.59,16.59,-1.48%,2696
+2016/12/19,16.33,16.33,16.16,16.21,16.21,-2.29%,5753
+2016/12/20,16.18,16.3,16.18,16.3,16.3,0.56%,750
+2016/12/21,16.3,16.3,16.3,16.3,16.3,0.00%,580
+2016/12/22,16.15,16.39,16.15,16.39,16.39,0.55%,385
+2016/12/23,16.25,16.27,16.13,16.27,16.27,-0.73%,2106
+2016/12/27,16.27,17.95,16.18,16.36,16.36,0.55%,1348
+2016/12/28,16.22,16.29,16.22,16.29,16.29,-0.43%,721
+2016/12/29,16.37,16.37,16.222,16.259,16.259,-0.19%,1303
+2016/12/30,16.3,16.4,16.3,16.35,16.35,0.56%,2360
+2017/1/3,16.84,17.63,16,16.24,16.24,-0.67%,11490
+2017/1/4,17.999,18,16.6,16.639,16.639,2.46%,2886
+2017/1/5,16.54,16.54,16.484,16.484,16.484,-0.93%,2343
+2017/1/6,16.39,16.63,16.39,16.47,16.47,-0.08%,515
+2017/1/9,16.57,16.59,16.545,16.59,16.59,0.73%,109740
+2017/1/10,17.013,17.11,16.971,17.036,17.036,2.69%,3616
+2017/1/11,17.02,17.02,16.89,16.89,16.89,-0.86%,6618
+2017/1/12,17.31,17.454,17.3,17.33,17.33,2.61%,3659
+2017/1/13,17.344,17.59,17.344,17.59,17.59,1.50%,22701
+2017/1/17,17.96,17.96,17.043,17.13,17.13,-2.62%,19794
+2017/1/18,17.127,17.15,17.025,17.12,17.12,-0.06%,9735
+2017/1/19,17,17,17,17,17,-0.70%,128
+2017/1/20,17.22,17.22,17.07,17.14,17.14,0.82%,3477
+2017/1/23,17.15,17.33,17.13,17.33,17.33,1.11%,6887
+2017/1/24,17.61,17.74,17.54,17.73,17.73,2.31%,9067
+2017/1/25,17.64,17.74,17.58,17.734,17.734,0.02%,7964
+2017/1/26,17.72,17.72,17.336,17.47,17.47,-1.49%,3080
+2017/1/27,17.58,17.62,17.45,17.62,17.62,0.86%,703
+2017/1/30,17.5,17.513,17.24,17.42,17.42,-1.14%,3265
+2017/1/31,17.63,17.83,17.63,17.78,17.78,2.07%,4226
+2017/2/1,17.82,17.82,17.63,17.68,17.68,-0.56%,20685
+2017/2/2,17.49,17.58,17.33,17.46,17.46,-1.24%,6926
+2017/2/3,17.27,17.27,17.01,17.14,17.14,-1.83%,8646
+2017/2/6,17.19,17.19,17.19,17.19,17.19,0.29%,540
+2017/2/7,17.16,17.22,17.11,17.21,17.21,0.12%,1819
+2017/2/8,17.51,17.57,17.45,17.51,17.51,1.74%,2367
+2017/2/9,17.54,17.54,17.2,17.26,17.26,-1.43%,7117
+2017/2/10,17.8,18.16,17.8,18.1,18.1,4.87%,28642
+2017/2/13,18.48,18.7,18.17,18.26,18.26,0.88%,31051
+2017/2/14,18.53,18.53,17.87,17.87,17.87,-2.14%,12636
+2017/2/15,17.9,18.09,17.9,18.09,18.09,1.23%,1664
+2017/2/16,18.03,18.03,17.81,17.83,17.83,-1.44%,16799
+2017/2/17,17.69,17.8,17.62,17.71,17.71,-0.67%,9217
+2017/2/21,17.98,18.1,17.8,17.97,17.97,1.47%,11537
+2017/2/22,17.94,17.94,17.84,17.89,17.89,-0.45%,4779
+2017/2/23,17.75,17.75,17.27,17.31,17.31,-3.24%,8642
+2017/2/24,17.28,17.55,17.28,17.51,17.51,1.16%,1832
+2017/2/27,17.48,17.54,17.48,17.54,17.54,0.17%,607
+2017/2/28,17.58,17.7,17.57,17.59,17.59,0.29%,4877
+2017/3/1,17.94,17.94,17.75,17.75,17.75,0.91%,13648
+2017/3/2,17.58,17.58,17.53,17.53,17.53,-1.24%,2237
+2017/3/3,16.12,17.71,15.95,17.67,17.67,0.80%,311050
+2017/3/6,17.5,17.5,16.92,17.35,17.35,-1.81%,7555
+2017/3/7,17.35,17.35,16.87,17.07,17.07,-1.61%,7612
+2017/3/8,17.11,17.11,16.94,16.94,16.94,-0.76%,4206
+2017/3/9,16.85,16.93,16.79,16.91,16.91,-0.18%,14012
+2017/3/10,16.91,16.98,16.86,16.95,16.95,0.24%,3253
+2017/3/13,17.04,17.17,17.04,17.15,17.15,1.18%,10882
+2017/3/14,17.2,17.21,17.2,17.21,17.21,0.35%,1265
+2017/3/15,17.36,17.42,17.32,17.42,17.42,1.22%,5058
+2017/3/16,16.91,17.52,16.91,17.39,17.39,-0.17%,2328
+2017/3/17,17.5,17.59,17.5,17.59,17.59,1.15%,4464
+2017/3/20,17.57,17.57,17.3,17.31,17.31,-1.59%,3111
+2017/3/21,17.21,17.22,17.01,17.06,17.06,-1.44%,4166
+2017/3/22,16.99,17.24,16.99,17.24,17.24,1.06%,1597
+2017/3/23,17.15,17.28,17.13,17.28,17.28,0.23%,5397
+2017/3/24,17.19,17.22,17.15,17.2,17.2,-0.46%,4122
+2017/3/27,16.86,17.17,16.78,17.13,17.13,-0.41%,10984
+2017/3/28,17.15,17.42,17.12,17.42,17.42,1.69%,935
+2017/3/29,17.45,17.46,17.4,17.4,17.4,-0.11%,2420
+2017/3/30,17.55,17.7,17.43,17.43,17.43,0.17%,3927
+2017/3/31,17.09,17.32,17.09,17.31,17.31,-0.69%,2775
+2017/4/3,17.3,17.3,16.99,17,17,-1.79%,8354
+2017/4/4,17.01,17.11,17.01,17.11,17.11,0.65%,895
+2017/4/5,17.5,17.57,17.42,17.51,17.51,2.34%,3074
+2017/4/6,17.47,17.47,17.31,17.36,17.36,-0.86%,3577
+2017/4/7,17.12,17.27,17.12,17.26,17.26,-0.58%,3237
+2017/4/10,16.98,17.07,16.98,17.04,17.04,-1.27%,15386
+2017/4/11,17.15,17.15,16.91,17.06,17.06,0.12%,7229
+2017/4/12,16.89,16.89,16.59,16.64,16.64,-2.46%,5187
+2017/4/13,16.73,16.87,16.73,16.75,16.75,0.66%,8715
+2017/4/17,16.98,17.06,16.9,16.94,16.94,1.13%,3020
+2017/4/18,16.66,16.66,16.43,16.57,16.57,-2.18%,7640
+2017/4/19,16.71,16.71,16.37,16.55,16.55,-0.12%,3051
+2017/4/20,16.66,16.66,16.64,16.64,16.64,0.54%,824
+2017/4/21,16.64,16.64,16.64,16.64,16.64,0.00%,56
+2017/4/24,16.5,16.7,16.5,16.69,16.69,0.30%,4225
+2017/4/25,16.83,16.96,16.82,16.96,16.96,1.62%,1777
+2017/4/26,16.94,16.94,16.81,16.94,16.94,-0.12%,965
+2017/4/27,16.79,16.89,16.79,16.81,16.81,-0.77%,4886
+2017/4/28,16.9,16.9,16.9,16.9,16.9,0.54%,420
+2017/5/1,16.92,17.3,16.9,17.27,17.27,2.19%,12605
+2017/5/2,17.1,17.11,17.1,17.1,17.1,-0.98%,388
+2017/5/3,16.58,16.61,16.4,16.4,16.4,-4.09%,5099
+2017/5/4,16.13,16.3,16.13,16.3,16.3,-0.61%,2399
+2017/5/5,16.4,16.44,16.4,16.44,16.44,0.86%,890
+2017/5/8,16.22,16.24,16.08,16.1,16.1,-2.07%,4944
+2017/5/9,16.24,16.27,16.13,16.13,16.13,0.19%,801
+2017/5/10,16.19,16.27,16.17,16.27,16.27,0.87%,3605
+2017/5/11,16.47,16.47,16.2,16.36,16.36,0.55%,2119
+2017/5/12,16.29,16.42,16.29,16.42,16.42,0.37%,5288
+2017/5/15,16.56,16.62,16.45,16.45,16.45,0.18%,8475
+2017/5/16,16.56,16.64,16.5,16.64,16.64,1.16%,737
+2017/5/17,16.54,16.56,16.45,16.53,16.53,-0.66%,3518
+2017/5/18,16.36,16.44,16.34,16.43,16.43,-0.60%,3901
+2017/5/19,16.68,16.83,16.68,16.83,16.83,2.43%,599
+2017/5/22,16.77,16.85,16.77,16.85,16.85,0.12%,411
+2017/5/23,16.75,16.79,16.75,16.79,16.79,-0.36%,710
+2017/5/24,16.75,16.82,16.73,16.81,16.81,0.12%,2225
+2017/5/25,16.84,16.87,16.84,16.87,16.87,0.36%,948
+2017/5/26,16.8,16.8,16.66,16.66,16.66,-1.24%,427
+2017/5/30,16.25,16.7,16.25,16.61,16.61,-0.30%,112077
+2017/5/31,16.68,16.76,16.68,16.76,16.76,0.90%,1017
+2017/6/1,16.78,16.9,16.77,16.85,16.85,0.54%,4778
+2017/6/2,16.71,16.71,16.7,16.7,16.7,-0.89%,336
+2017/6/5,16.64,16.64,16.58,16.6,16.6,-0.60%,970
+2017/6/6,16.55,16.55,16.55,16.55,16.55,-0.30%,476
+2017/6/7,16.45,16.67,16.45,16.67,16.67,0.73%,918
+2017/6/8,16.72,16.85,16.72,16.85,16.85,1.08%,542
+2017/6/9,17.06,17.06,17.06,17.06,17.06,1.25%,306
+2017/6/12,16.78,17.01,16.78,16.9,16.9,-0.94%,17444
+2017/6/13,16.72,16.83,16.72,16.83,16.83,-0.41%,1285
+2017/6/14,16.83,16.83,16.83,16.83,16.83,0.00%,11
+2017/6/15,16.72,16.72,16.64,16.64,16.64,-1.13%,276
+2017/6/16,16.64,16.64,16.64,16.64,16.64,0.00%,50
+2017/6/19,16.8,16.8,16.8,16.8,16.8,0.96%,401
+2017/6/20,16.8,16.8,16.8,16.8,16.8,0.00%,7
+2017/6/21,16.74,16.83,16.74,16.83,16.83,0.18%,1059
+2017/6/22,16.83,16.83,16.83,16.83,16.83,0.00%,2
+2017/6/23,16.09,17.03,16,16.99,16.99,0.95%,993
+2017/6/26,17.02,17.02,17.02,17.02,17.02,0.18%,470
+2017/6/27,17.05,17.28,17.03,17.07,17.07,0.29%,3825
+2017/6/28,17.26,17.28,17.24,17.24,17.24,1.00%,440
+2017/6/29,17.24,17.24,17.24,17.24,17.24,0.00%,120
+2017/6/30,17.38,17.46,17.38,17.46,17.46,1.28%,150851
+2017/7/3,17.41,17.41,17.27,17.27,17.27,-1.09%,5081
+2017/7/5,17.09,17.13,17.09,17.13,17.13,-0.81%,626
+2017/7/6,17.101,17.2,17.1,17.2,17.2,0.41%,2182
+2017/7/7,17.2,17.2,17.2,17.2,17.2,0.00%,30
+2017/7/10,17.48,17.48,17.02,17.05,17.05,-0.87%,2877
+2017/7/11,17.05,17.05,17.05,17.05,17.05,0.00%,27
+2017/7/12,17.05,17.05,17.05,17.05,17.05,0.00%,26
+2017/7/13,17.05,17.05,17.05,17.05,17.05,0.00%,93
+2017/7/14,17.05,17.05,17.05,17.05,17.05,0.00%,49
+2017/7/17,17.48,17.61,17.48,17.61,17.61,3.28%,911
+2017/7/18,17.653,17.654,17.622,17.654,17.654,0.25%,406
+2017/7/19,17.65,17.65,17.65,17.65,17.65,-0.02%,15
+2017/7/20,17.56,17.56,17.56,17.56,17.56,-0.51%,229
+2017/7/21,17.65,17.67,17.52,17.52,17.52,-0.23%,1098
+2017/7/24,17.52,17.52,17.52,17.52,17.52,0.00%,88
+2017/7/25,17.88,18.28,17.88,18.27,18.27,4.28%,154428
+2017/7/26,18.55,18.57,18.45,18.57,18.57,1.64%,2826
+2017/7/27,18.67,18.7,18.54,18.54,18.54,-0.16%,1373
+2017/7/28,18.51,18.59,18.51,18.59,18.59,0.27%,1220
+2017/7/31,18.6,18.64,18.57,18.64,18.64,0.27%,6357
+2017/8/1,18.65,18.65,18.5,18.57,18.57,-0.38%,8906
+2017/8/2,18.69,18.69,18.61,18.61,18.61,0.22%,467
+2017/8/3,18.6,18.6,18.52,18.58,18.58,-0.16%,421
+2017/8/4,18.6,18.62,18.6,18.62,18.62,0.22%,559
+2017/8/7,18.76,18.83,18.68,18.74,18.74,0.64%,3543
+2017/8/8,18.98,18.98,18.76,18.93,18.93,1.01%,743
+2017/8/9,18.83,18.83,18.83,18.83,18.83,-0.53%,893
+2017/8/10,18.72,18.85,18.68,18.73,18.73,-0.53%,2390
+2017/8/11,18.81,18.81,18.78,18.79,18.79,0.32%,20859
+2017/8/14,18.76,18.76,18.76,18.76,18.76,-0.16%,294
+2017/8/15,18.64,18.64,18.64,18.64,18.64,-0.64%,379
+2017/8/16,18.86,19.23,18.86,19.19,19.19,2.95%,4415
+2017/8/17,19.07,19.07,18.71,18.71,18.71,-2.50%,4517
+2017/8/18,18.87,18.96,18.84,18.92,18.92,1.12%,2325
+2017/8/21,19.19,19.25,19.16,19.24,19.24,1.69%,3592
+2017/8/22,19.39,19.39,19.23,19.3,19.3,0.31%,5281
+2017/8/23,19.36,19.36,19.22,19.28,19.28,-0.10%,9480
+2017/8/24,19.33,19.63,19.33,19.63,19.63,1.82%,1782
+2017/8/25,19.65,19.66,19.62,19.63,19.63,0.00%,3201
+2017/8/28,19.86,19.88,19.62,19.85,19.85,1.12%,11992
+2017/8/29,20,20,19.92,19.959,19.959,0.55%,3351
+2017/8/30,19.86,19.86,19.78,19.81,19.81,-0.75%,9390
+2017/8/31,19.87,19.87,19.8,19.8,19.8,-0.05%,4256
+2017/9/1,19.87,19.96,19.87,19.95,19.95,0.76%,7628
+2017/9/5,20.28,20.28,20.03,20.039,20.039,0.45%,21781
+2017/9/6,20.16,20.21,20.13,20.2,20.2,0.80%,6874
+2017/9/7,20.17,20.17,20.06,20.13,20.13,-0.35%,4312
+2017/9/8,19.8,19.8,19.47,19.5,19.5,-3.13%,12209
+2017/9/11,19.62,19.73,19.62,19.73,19.73,1.18%,2418
+2017/9/12,19.8,19.8,19.42,19.46,19.46,-1.37%,2262
+2017/9/13,19.18,19.18,19.07,19.08,19.08,-1.95%,5338
+2017/9/14,18.96,19.02,18.93,18.95,18.95,-0.68%,2865
+2017/9/15,18.9,18.961,18.85,18.946,18.946,-0.02%,2654
+2017/9/18,19.04,19.11,19.04,19.04,19.04,0.50%,1526
+2017/9/19,19.01,19.05,19,19.05,19.05,0.05%,3452
+2017/9/20,18.97,19.14,18.95,18.98,18.98,-0.37%,3735
+2017/9/21,18.76,18.91,18.76,18.82,18.82,-0.84%,3379
+2017/9/22,18.83,18.88,18.83,18.88,18.88,0.32%,417
+2017/9/25,18.79,18.83,18.76,18.83,18.83,-0.26%,2833
+2017/9/26,18.75,18.77,18.66,18.74,18.74,-0.48%,7583
+2017/9/27,18.75,18.75,18.75,18.75,18.75,0.05%,180
+2017/9/28,18.75,18.75,18.75,18.75,18.75,0.00%,82
+2017/9/29,19.07,19.07,18.87,18.95,18.95,1.07%,2633
+2017/10/2,18.94,18.95,18.93,18.93,18.93,-0.11%,10388
+2017/10/3,18.93,18.93,18.93,18.93,18.93,0.00%,83
+2017/10/4,19.05,19.07,18.94,18.97,18.97,0.21%,6528
+2017/10/5,19.34,19.57,19.34,19.5,19.5,2.79%,7269
+2017/10/6,19.4,19.49,19.4,19.49,19.49,-0.05%,591
+2017/10/9,19.51,19.51,19.51,19.51,19.51,0.10%,359
+2017/10/10,19.45,19.68,19.45,19.68,19.68,0.87%,1366
+2017/10/11,19.75,19.87,19.75,19.87,19.87,0.97%,3155
+2017/10/12,20,20.13,20,20.05,20.05,0.91%,4942
+2017/10/13,20.11,20.13,20.04,20.04,20.04,-0.05%,1689
+2017/10/16,20.68,20.81,20.67,20.75,20.75,3.54%,3215
+2017/10/17,20.62,20.62,20.49,20.54,20.54,-1.01%,2931
+2017/10/18,20.43,20.43,20.32,20.39,20.39,-0.73%,2021
+2017/10/19,20.25,20.37,20.25,20.37,20.37,-0.10%,641
+2017/10/20,20.49,20.49,20.24,20.25,20.25,-0.59%,1194
+2017/10/23,20.31,20.48,20.31,20.4,20.4,0.74%,1679
+2017/10/24,20.43,20.57,20.43,20.57,20.57,0.83%,699
+2017/10/25,20.38,20.38,20.38,20.38,20.38,-0.92%,334
+2017/10/26,20.34,20.43,20.32,20.43,20.43,0.25%,978
+2017/10/27,19.81,19.98,19.8,19.98,19.98,-2.20%,2612
+2017/10/30,19.96,20.01,19.87,20.01,20.01,0.15%,3405
+2017/10/31,19.86,19.9,19.86,19.9,19.9,-0.55%,422
+2017/11/1,20.14,20.24,20.08,20.08,20.08,0.90%,5891
+2017/11/2,20.11,20.14,20.11,20.14,20.14,0.30%,1524
+2017/11/3,20.04,20.06,19.98,20.06,20.06,-0.40%,14454
+2017/11/6,20.32,20.34,20.25,20.34,20.34,1.40%,2303
+2017/11/7,20.02,20.02,19.82,19.82,19.82,-2.56%,1310
+2017/11/8,19.97,19.97,19.91,19.92,19.92,0.50%,5991
+2017/11/9,19.78,19.9,19.78,19.89,19.89,-0.15%,4399
+2017/11/10,19.9,19.9,19.75,19.75,19.75,-0.70%,2553
+2017/11/13,20.08,20.4,20.02,20.09,20.09,1.72%,28394
+2017/11/14,20,20,19.62,19.64,19.64,-2.24%,19400
+2017/11/15,20,20,19.65,19.65,19.65,0.05%,2217
+2017/11/16,19.66,19.71,19.57,19.66,19.66,0.05%,6829
+2017/11/17,19.71,19.79,19.66,19.78,19.78,0.61%,4257
+2017/11/20,19.66,19.89,19.66,19.89,19.89,0.56%,1415
+2017/11/21,20.13,20.16,20.13,20.15,20.15,1.31%,1938
+2017/11/22,20.17,20.27,20.17,20.2,20.2,0.25%,3110
+2017/11/24,20.56,20.56,20.34,20.42,20.42,1.09%,30135
+2017/11/27,20.27,20.27,20.1,20.128,20.128,-1.43%,1424
+2017/11/28,19.89,19.89,19.72,19.82,19.82,-1.53%,11261
+2017/11/29,19.66,19.72,19.58,19.61,19.61,-1.06%,9457
+2017/11/30,19.72,19.72,19.61,19.66,19.66,0.25%,8576
+2017/12/1,19.63,19.87,19.62,19.754,19.754,0.48%,22938
+2017/12/4,19.725,19.725,19.645,19.645,19.645,-0.55%,1613
+2017/12/5,19.62,20.43,18.805,18.88,18.88,-3.89%,18195
+2017/12/6,18.99,19.08,18.875,18.98,18.98,0.53%,3346
+2017/12/7,20.42,20.42,18.921,18.921,18.921,-0.31%,2805
+2017/12/8,19.013,19.06,18.965,19.05,19.05,0.68%,3462
+2017/12/11,19.23,19.245,19.192,19.22,19.22,0.89%,1093
+2017/12/12,19.24,19.35,19.24,19.31,19.31,0.47%,4451
+2017/12/13,19.455,19.58,19.455,19.58,19.58,1.40%,4525
+2017/12/14,19.49,19.56,19.49,19.56,19.56,-0.10%,1621
+2017/12/15,19.82,20.06,19.725,20,20,2.25%,11365
+2017/12/18,20.02,20.07,19.89,20.07,20.07,0.35%,3838
+2017/12/19,20.09,20.17,20.055,20.055,20.055,-0.07%,2164
+2017/12/20,20.42,20.525,20.36,20.415,20.415,1.80%,2264
+2017/12/21,20.5,20.55,20.454,20.55,20.55,0.66%,4319
+2017/12/22,20.63,20.695,20.63,20.695,20.695,0.71%,1004
+2017/12/26,20.91,20.91,20.837,20.89,20.89,0.94%,2386
+2017/12/27,21.03,21.03,20.913,20.945,20.945,0.26%,6736
+2017/12/28,21.085,21.259,21.085,21.16,21.16,1.03%,174790
+2017/12/29,21.11,21.11,20.975,21.059,21.059,-0.48%,4689
+2018/1/2,21.07,21.07,20.873,20.922,20.922,-0.65%,14654
+2018/1/3,20.806,20.826,20.65,20.81,20.81,-0.54%,6617
+2018/1/4,20.751,20.87,20.75,20.778,20.778,-0.15%,8625
+2018/1/5,20.61,20.67,20.6,20.62,20.62,-0.76%,2269
+2018/1/8,20.64,20.66,20.59,20.64,20.64,0.10%,3944
+2018/1/9,20.67,20.67,20.53,20.53,20.53,-0.53%,1530
+2018/1/10,20.68,20.696,20.64,20.65,20.65,0.58%,2909
+2018/1/11,20.7,20.7,20.5,20.61,20.61,-0.19%,2485
+2018/1/12,20.69,20.69,20.56,20.585,20.585,-0.12%,4477
+2018/1/16,20.43,20.511,20.379,20.511,20.511,-0.36%,1917
+2018/1/17,20.31,20.39,20.31,20.33,20.33,-0.88%,5831
+2018/1/18,20.46,20.46,20.417,20.417,20.417,0.43%,983
+2018/1/19,20.33,20.39,20.33,20.335,20.335,-0.40%,9149
+2018/1/22,20.43,20.45,20.4,20.45,20.45,0.57%,1766
+2018/1/23,20.02,20.02,19.869,19.945,19.945,-2.47%,5436
+2018/1/24,20.46,20.6,20.46,20.6,20.6,3.28%,2747
+2018/1/25,20.67,20.678,20.473,20.473,20.473,-0.62%,2945
+2018/1/26,20.32,20.49,20.32,20.464,20.464,-0.04%,3961
+2018/1/29,20.39,20.43,20.39,20.43,20.43,-0.17%,449
+2018/1/30,20.37,20.37,20.319,20.351,20.351,-0.39%,1314
+2018/1/31,20.531,20.531,20.45,20.45,20.45,0.49%,1250
+2018/2/1,20.44,20.54,20.44,20.52,20.52,0.34%,3468
+2018/2/2,20.59,20.59,20.25,20.256,20.256,-1.29%,14532
+2018/2/5,20.55,20.83,20.36,20.46,20.46,1.01%,9957
+2018/2/6,20.44,20.46,20.31,20.46,20.46,0.00%,7945
+2018/2/7,20.08,20.08,19.73,19.778,19.778,-3.33%,5199
+2018/2/8,19.88,19.88,19.62,19.62,19.62,-0.80%,16503
+2018/2/9,19.62,19.62,19.47,19.5,19.5,-0.61%,2199
+2018/2/12,19.7,19.81,19.648,19.79,19.79,1.49%,19487
+2018/2/13,20.105,20.28,20.09,20.28,20.28,2.48%,13290
+2018/2/14,20.37,20.71,20.34,20.69,20.69,2.02%,37218
+2018/2/15,20.72,20.72,20.592,20.7,20.7,0.05%,2286
+2018/2/16,20.65,20.853,20.65,20.65,20.65,-0.24%,155169
+2018/2/20,20.55,20.55,20.39,20.43,20.43,-1.07%,3839
+2018/2/21,20.42,20.68,20.42,20.5,20.5,0.34%,7125
+2018/2/22,20.62,20.62,20.62,20.62,20.62,0.59%,713
+2018/2/23,20.5,20.58,20.43,20.54,20.54,-0.39%,6798
+2018/2/26,20.52,20.56,20.47,20.55,20.55,0.05%,6362
+2018/2/27,20.36,20.36,20.219,20.25,20.25,-1.46%,1695
+2018/2/28,20.15,20.15,19.91,19.96,19.96,-1.43%,6678
+2018/3/1,19.75,19.98,19.75,19.94,19.94,-0.10%,5268
+2018/3/2,19.88,19.95,19.81,19.95,19.95,0.05%,2412
+2018/3/5,19.9,19.95,19.84,19.84,19.84,-0.55%,20603
+2018/3/6,20.104,20.14,20.055,20.055,20.055,1.08%,1289
+2018/3/7,19.96,20.01,19.92,19.98,19.98,-0.37%,2960
+2018/3/8,19.595,19.64,19.55,19.605,19.605,-1.88%,29287
+2018/3/9,19.87,20.01,19.82,19.995,19.995,1.99%,10669
+2018/3/12,19.97,19.97,19.851,19.851,19.851,-0.72%,2798
+2018/3/13,19.96,20.04,19.92,19.97,19.97,0.60%,5010
+2018/3/14,20.191,20.28,20.07,20.12,20.12,0.75%,16920
+2018/3/15,19.85,19.95,19.8,19.95,19.95,-0.84%,4983
+2018/3/16,19.85,19.85,19.7,19.75,19.75,-1.00%,1209
+2018/3/19,19.77,19.77,19.56,19.56,19.56,-0.96%,2119
+2018/3/20,19.35,19.42,19.35,19.37,19.37,-0.97%,1330
+2018/3/21,19.41,19.72,19.31,19.65,19.65,1.45%,4197
+2018/3/22,19.356,19.37,19.182,19.3,19.3,-1.78%,5669
+2018/3/23,19.21,19.25,18.989,19.05,19.05,-1.30%,2936
+2018/3/26,19.04,19.04,18.965,19.04,19.04,-0.05%,4149
+2018/3/27,19.02,19.17,19.02,19.04,19.04,0.00%,16089
+2018/3/28,19.09,19.15,19.09,19.12,19.12,0.42%,1390
+2018/3/29,19.38,19.38,19.195,19.195,19.195,0.39%,4426
+2018/4/2,19.49,19.52,19.41,19.41,19.41,1.12%,5292
+2018/4/3,19.42,19.55,19.42,19.505,19.505,0.49%,1180
+2018/4/4,19.17,19.201,19.17,19.201,19.201,-1.56%,3357
+2018/4/5,19.37,19.37,19.37,19.37,19.37,0.88%,819
+2018/4/6,19.34,19.42,19.216,19.42,19.42,0.26%,1438
+2018/4/9,19.59,19.65,19.548,19.548,19.548,0.66%,4891
+2018/4/10,19.91,20,19.893,19.95,19.95,2.06%,4733
+2018/4/11,19.93,19.95,19.83,19.85,19.85,-0.50%,2879
+2018/4/12,19.4,19.5,19.4,19.5,19.5,-1.76%,383
+2018/4/13,19.545,19.564,19.545,19.564,19.564,0.33%,672
+2018/4/16,19.787,19.787,19.696,19.696,19.696,0.67%,391
+2018/4/17,19.57,19.64,19.52,19.64,19.64,-0.28%,1945
+2018/4/18,20.16,20.16,20.107,20.15,20.15,2.60%,4316
+2018/4/19,19.96,19.96,19.96,19.96,19.96,-0.94%,476
+2018/4/20,19.96,20.05,19.96,20.02,20.02,0.30%,1107
+2018/4/23,20.22,20.22,19.76,19.81,19.81,-1.05%,5557
+2018/4/24,20.08,20.08,20.05,20.05,20.05,1.21%,7151
+2018/4/25,20.02,20.02,20,20,20,-0.25%,861
+2018/4/26,19.96,19.98,19.87,19.92,19.92,-0.40%,15490
+2018/4/27,19.44,19.53,19.41,19.53,19.53,-1.96%,5024
+2018/4/30,19.46,19.53,19.371,19.5,19.5,-0.15%,1856
+2018/5/1,19.28,19.36,19.17,19.36,19.36,-0.72%,3584
+2018/5/2,19.425,19.45,19.425,19.45,19.45,0.46%,408
+2018/5/3,19.56,19.66,19.56,19.61,19.61,0.82%,3275
+2018/5/4,19.47,19.54,19.45,19.54,19.54,-0.36%,3097
+2018/5/7,19.69,19.69,19.545,19.545,19.545,0.03%,1930
+2018/5/8,19.36,19.5,19.19,19.49,19.49,-0.28%,2911
+2018/5/9,19.4,19.41,19.4,19.41,19.41,-0.41%,2493
+2018/5/10,19.68,19.77,19.68,19.746,19.746,1.73%,19106
+2018/5/11,19.73,19.78,19.73,19.76,19.76,0.07%,2156
+2018/5/14,19.6,19.64,19.6,19.62,19.62,-0.71%,3561
+2018/5/15,19.365,19.365,19.36,19.36,19.36,-1.33%,633
+2018/5/16,19.42,19.53,19.42,19.53,19.53,0.88%,325
+2018/5/17,19.57,19.57,19.57,19.57,19.57,0.20%,100
+2018/5/18,19.57,19.57,19.57,19.57,19.57,0.00%,115
+2018/5/21,19.57,19.57,19.57,19.57,19.57,0.00%,7
+2018/5/22,19.57,19.57,19.57,19.57,19.57,0.00%,12
+2018/5/23,19.53,19.53,19.49,19.49,19.49,-0.41%,638
+2018/5/24,19.48,19.73,19.48,19.69,19.69,1.03%,2829
+2018/5/25,19.69,19.69,19.69,19.69,19.69,0.00%,45
+2018/5/29,19.5,19.55,19.35,19.42,19.42,-1.37%,4419
+2018/5/30,19.33,19.55,19.33,19.55,19.55,0.67%,17202
+2018/5/31,19.55,19.55,19.55,19.55,19.55,0.00%,8
+2018/6/1,19.58,19.646,19.58,19.646,19.646,0.49%,15262
+2018/6/4,19.8,19.98,19.8,19.98,19.98,1.70%,3595
+2018/6/5,20.12,20.5,20.09,20.41,20.41,2.15%,3752
+2018/6/6,20.64,20.779,20.56,20.779,20.779,1.81%,10757
+2018/6/7,20.95,21,20.7,20.7,20.7,-0.38%,20919
+2018/6/8,20.91,20.94,20.845,20.92,20.92,1.06%,9259
+2018/6/11,20.8,20.8,20.65,20.65,20.65,-1.29%,2874
+2018/6/12,20.63,20.65,20.585,20.59,20.59,-0.29%,1459
+2018/6/13,20.66,20.74,20.61,20.73,20.73,0.68%,4628
+2018/6/14,20.54,20.54,20.42,20.424,20.424,-1.48%,4182
+2018/6/15,20.16,20.16,19.93,19.93,19.93,-2.42%,3347
+2018/6/18,19.83,19.871,19.73,19.871,19.871,-0.30%,1082
+2018/6/19,19.34,19.45,19.32,19.35,19.35,-2.62%,6155
+2018/6/20,19.31,19.328,19.2,19.328,19.328,-0.11%,28832
+2018/6/21,19.3,19.31,19.18,19.26,19.26,-0.35%,22008
+2018/6/22,19.219,19.3,19.17,19.27,19.27,0.05%,19994
+2018/6/25,19.165,19.165,18.91,18.93,18.93,-1.76%,28970
+2018/6/26,18.97,19.05,18.97,19.05,19.05,0.63%,16991
+2018/6/27,18.96,19.06,18.89,18.89,18.89,-0.84%,21022
+2018/6/28,18.72,18.76,18.65,18.74,18.74,-0.79%,6079
+2018/6/29,18.74,18.749,18.7,18.711,18.711,-0.15%,23101
+2018/7/2,18.57,18.57,18.481,18.481,18.481,-1.23%,7336
+2018/7/3,18.578,18.58,18.4,18.43,18.43,-0.28%,17665
+2018/7/5,18.05,18.051,17.85,17.91,17.91,-2.82%,43447
+2018/7/6,17.92,17.92,17.7,17.8,17.8,-0.61%,12001
+2018/7/9,18.065,18.148,18.002,18.148,18.148,1.96%,13058
+2018/7/10,17.888,17.95,17.86,17.89,17.89,-1.42%,7146
+2018/7/11,17.87,17.929,17.235,17.377,17.377,-2.87%,9746
+2018/7/12,17.57,17.6,17.54,17.568,17.568,1.10%,20102
+2018/7/13,17.579,17.58,17.5,17.56,17.56,-0.05%,5054
+2018/7/16,17.436,17.54,17.436,17.54,17.54,-0.11%,153500
+2018/7/17,17.37,17.46,17.36,17.38,17.38,-0.91%,8605
+2018/7/18,17.32,17.48,17.27,17.47,17.47,0.52%,10718
+2018/7/19,17.05,17.12,17.01,17.1,17.1,-2.12%,17318
+2018/7/20,17.3,17.4,17.3,17.38,17.38,1.64%,46137
+2018/7/23,17.4,17.4,17.3,17.3,17.3,-0.46%,7979
+2018/7/24,17.72,17.85,17.67,17.7,17.7,2.31%,30827
+2018/7/25,17.85,18.05,17.761,18.05,18.05,1.98%,19260
+2018/7/26,17.75,17.781,17.69,17.701,17.701,-1.93%,5110
+2018/7/27,17.75,17.86,17.59,17.64,17.64,-0.34%,10593
+2018/7/30,17.635,17.71,17.63,17.65,17.65,0.06%,8856
+2018/7/31,17.74,17.91,17.74,17.898,17.898,1.41%,6064
+2018/8/1,17.46,17.47,17.29,17.29,17.29,-3.40%,13329
+2018/8/2,17.24,17.34,17.23,17.245,17.245,-0.26%,1463
+2018/8/3,17.36,17.45,17.36,17.415,17.415,0.99%,544
+2018/8/6,17.25,17.29,17.218,17.218,17.218,-1.13%,1765
+2018/8/7,17.405,17.46,17.351,17.41,17.41,1.12%,5115
+2018/8/8,17.4,17.405,17.33,17.405,17.405,-0.03%,4143
+2018/8/9,17.59,17.63,17.44,17.45,17.45,0.26%,2420
+2018/8/10,17.35,17.42,17.315,17.315,17.315,-0.77%,9736
+2018/8/13,17.44,17.44,17.21,17.28,17.28,-0.20%,3633
+2018/8/14,17.03,17.06,16.941,16.96,16.96,-1.85%,9681
+2018/8/15,16.75,16.75,16.2,16.32,16.32,-3.77%,12765
+2018/8/16,16.45,16.64,16.41,16.465,16.465,0.89%,6624
+2018/8/17,16.56,16.818,16.553,16.818,16.818,2.14%,6490
+2018/8/20,16.87,16.87,16.76,16.85,16.85,0.19%,4868
+2018/8/21,16.99,17.03,16.94,16.94,16.94,0.53%,9210
+2018/8/22,16.98,16.98,16.87,16.88,16.88,-0.35%,1133
+2018/8/23,16.88,16.88,16.88,16.88,16.88,0.00%,77
+2018/8/24,17.01,17.145,16.99,17.029,17.029,0.88%,6738
+2018/8/27,17.25,17.25,17.013,17.07,17.07,0.24%,161806
+2018/8/28,17.25,17.29,17.17,17.17,17.17,0.59%,6916
+2018/8/29,17.16,17.16,17.05,17.05,17.05,-0.70%,4483
+2018/8/30,16.95,17.03,16.813,16.88,16.88,-1.00%,4138
+2018/8/31,16.875,16.875,16.7,16.721,16.721,-0.94%,4241
+2018/9/4,16.29,16.34,16.2,16.34,16.34,-2.28%,14133
+2018/9/5,16.365,16.43,16.33,16.42,16.42,0.49%,23456
+2018/9/6,16.58,16.679,16.51,16.54,16.54,0.73%,13151
+2018/9/7,16.56,16.61,16.37,16.38,16.38,-0.97%,4124
+2018/9/10,16.52,16.52,16.442,16.46,16.46,0.49%,6717
+2018/9/11,16.28,16.45,16.205,16.44,16.44,-0.12%,2611
+2018/9/12,16.49,16.83,16.447,16.83,16.83,2.37%,24635
+2018/9/13,17.03,17.038,16.78,16.82,16.82,-0.06%,11224
+2018/9/14,16.75,16.75,16.339,16.44,16.44,-2.26%,3491
+2018/9/17,16.54,16.619,16.539,16.58,16.58,0.85%,8887
+2018/9/18,17.09,17.16,17.03,17.15,17.15,3.44%,26689
+2018/9/19,17.16,17.18,17.055,17.12,17.12,-0.17%,5628
+2018/9/20,17.109,17.32,17.04,17.32,17.32,1.17%,8321
+2018/9/21,17.73,17.95,17.71,17.85,17.85,3.06%,26659
+2018/9/24,17.97,17.97,17.711,17.711,17.711,-0.78%,20758
+2018/9/25,17.83,17.83,17.671,17.671,17.671,-0.23%,2298
+2018/9/26,17.72,17.793,17.7,17.7,17.7,0.16%,1341
+2018/9/27,17.46,17.46,17.35,17.43,17.43,-1.53%,3306
+2018/9/28,17.56,17.608,17.55,17.58,17.58,0.86%,8429
+2018/10/1,17.35,17.54,17.35,17.48,17.48,-0.57%,4015
+2018/10/2,17.81,17.83,17.56,17.581,17.581,0.58%,9555
+2018/10/3,17.57,17.809,17.57,17.731,17.731,0.85%,5192
+2018/10/4,17.88,17.905,17.398,17.47,17.47,-1.47%,5148
+2018/10/5,17.45,17.45,17.33,17.345,17.345,-0.72%,11130
+2018/10/8,17.35,17.42,17.332,17.42,17.42,0.43%,4023
+2018/10/9,17.39,17.66,17.34,17.63,17.63,1.21%,10010
+2018/10/10,17.64,17.64,17.26,17.32,17.32,-1.76%,8700
+2018/10/11,17.37,17.64,17.33,17.365,17.365,0.26%,6534
+2018/10/12,17.69,17.722,17.52,17.68,17.68,1.81%,17125
+2018/10/15,17.68,17.777,17.47,17.492,17.492,-1.06%,2601
+2018/10/16,17.5,17.5,17.414,17.43,17.43,-0.35%,31776
+2018/10/17,17.5,17.5,17.37,17.37,17.37,-0.34%,1650
+2018/10/18,17.19,17.28,17.12,17.15,17.15,-1.27%,16574
+2018/10/19,17.31,17.46,17.31,17.46,17.46,1.81%,2072
+2018/10/22,17.58,17.58,17.41,17.44,17.44,-0.11%,6949
+2018/10/23,17.215,17.39,17.215,17.34,17.34,-0.57%,2991
+2018/10/24,17.29,17.32,17.25,17.25,17.25,-0.52%,3099
+2018/10/25,17.275,17.32,17.275,17.32,17.32,0.41%,4882
+2018/10/26,17.12,17.22,17.09,17.19,17.19,-0.75%,2589
+2018/10/29,17.289,17.289,16.88,16.97,16.97,-1.28%,3606
+2018/10/30,16.85,16.87,16.69,16.77,16.77,-1.18%,14159
+2018/10/31,16.79,16.81,16.658,16.68,16.68,-0.54%,3140
+2018/11/1,16.8,17.11,16.8,17.05,17.05,2.22%,2803
+2018/11/2,17.466,17.66,17.466,17.64,17.64,3.46%,26444
+2018/11/5,17.4,17.4,17.25,17.27,17.27,-2.10%,15359
+2018/11/6,17.28,17.28,17.09,17.14,17.14,-0.75%,2427
+2018/11/7,17.15,17.25,17.15,17.18,17.18,0.23%,5609
+2018/11/8,17.12,17.16,17.06,17.12,17.12,-0.35%,16867
+2018/11/9,16.238,17,16.238,16.836,16.836,-1.66%,6904
+2018/11/12,16.834,16.858,16.76,16.77,16.77,-0.39%,2495
+2018/11/13,16.92,16.92,16.79,16.79,16.79,0.12%,1412
+2018/11/14,16.952,17.06,16.91,17.06,17.06,1.61%,7178
+2018/11/15,17.22,17.31,17.22,17.271,17.271,1.24%,18342
+2018/11/16,17.327,17.54,17.27,17.5,17.5,1.33%,28058
+2018/11/19,17.5,17.5,17.474,17.488,17.488,-0.07%,681
+2018/11/20,17.52,17.56,17.21,17.23,17.23,-1.48%,42264
+2018/11/21,17.494,17.494,17.42,17.48,17.48,1.45%,7390
+2018/11/23,17.37,17.42,17.34,17.34,17.34,-0.80%,1455
+2018/11/26,17.27,17.34,17.23,17.23,17.23,-0.63%,7282
+2018/11/27,17.15,17.179,17.045,17.045,17.045,-1.07%,2276
+2018/11/28,17.25,17.53,17.25,17.49,17.49,2.61%,20759
+2018/11/29,17.43,17.43,17.386,17.393,17.393,-0.55%,3902
+2018/11/30,17.327,17.45,17.327,17.42,17.42,0.16%,12138
+2018/12/3,17.81,17.81,17.65,17.65,17.65,1.32%,5366
+2018/12/4,17.4,17.4,17.168,17.202,17.202,-2.54%,20782
+2018/12/6,17.04,17.16,16.92,17.16,17.16,-0.24%,6616
+2018/12/7,17.18,17.23,17.169,17.23,17.23,0.41%,10062
+2018/12/10,17.1,17.136,16.93,16.986,16.986,-1.42%,3910
+2018/12/11,17.26,17.26,17.22,17.254,17.254,1.58%,1072
+2018/12/12,17.22,17.31,17.22,17.233,17.233,-0.12%,11102
+2018/12/13,17.42,17.42,17.25,17.273,17.273,0.23%,1784
+2018/12/14,17.12,17.24,17.12,17.22,17.22,-0.31%,4517
+2018/12/17,17.08,17.18,17,17.12,17.12,-0.58%,5966
+2018/12/18,16.825,16.84,16.6,16.62,16.62,-2.92%,5648
+2018/12/19,16.65,17.33,16.642,16.66,16.66,0.24%,13159
+2018/12/20,16.48,17.42,16.48,16.78,16.78,0.72%,4968
+2018/12/21,16.77,16.77,16.63,16.636,16.636,-0.86%,58999
+2018/12/24,16.6,16.66,16.6,16.616,16.616,-0.12%,3453
+2018/12/26,16.9,16.906,16.806,16.88,16.88,1.59%,3926
+2018/12/27,16.661,16.765,16.66,16.765,16.765,-0.68%,738
+2018/12/28,16.75,16.77,16.71,16.727,16.727,-0.23%,7772
+2018/12/31,16.6,16.6,16.43,16.444,16.444,-1.69%,56397
+2019/1/2,16.26,16.333,16.23,16.28,16.28,-1.00%,7797
+2019/1/3,16.15,16.15,15.94,16.1,16.1,-1.11%,11479
+2019/1/4,16.26,16.516,16.26,16.516,16.516,2.58%,3200
+2019/1/7,16.525,16.525,16.452,16.452,16.452,-0.39%,2671
+2019/1/8,16.46,16.594,16.46,16.573,16.573,0.74%,1466
+2019/1/9,16.673,16.68,16.58,16.67,16.67,0.59%,2901
+2019/1/10,16.499,16.56,16.487,16.51,16.51,-0.96%,2527
+2019/1/11,16.55,16.67,16.525,16.596,16.596,0.52%,855
+2019/1/14,16.45,16.49,16.422,16.433,16.433,-0.98%,4065
+2019/1/15,16.54,16.61,16.46,16.55,16.55,0.71%,24526
+2019/1/16,16.68,16.74,16.64,16.74,16.74,1.15%,23318
+2019/1/17,16.58,16.97,16.58,16.88,16.88,0.84%,68321
+2019/1/18,16.94,17.03,16.853,16.98,16.98,0.59%,5978
+2019/1/22,16.72,16.72,16.61,16.624,16.624,-2.10%,23193
+2019/1/23,16.66,16.66,16.6,16.66,16.66,0.22%,4158
+2019/1/24,16.6,16.6,16.53,16.557,16.557,-0.62%,9148
+2019/1/25,16.96,17.089,16.96,17.066,17.066,3.07%,7539
+2019/1/28,16.85,16.85,16.78,16.84,16.84,-1.32%,1772
+2019/1/29,17.04,17.05,16.94,17.01,17.01,1.01%,8336
+2019/1/30,17.31,17.37,17.24,17.37,17.37,2.12%,9407
+2019/1/31,17.472,17.472,17.36,17.37,17.37,0.00%,20933
+2019/2/1,17.45,17.45,17.32,17.32,17.32,-0.29%,5733
+2019/2/4,17.29,17.54,17.26,17.54,17.54,1.27%,7334
+2019/2/5,17.65,17.65,17.6,17.638,17.638,0.56%,5672
+2019/2/6,17.78,17.83,17.677,17.678,17.678,0.23%,11329
+2019/2/7,17.77,17.81,17.69,17.717,17.717,0.22%,16019
+2019/2/8,17.69,17.7,17.56,17.577,17.577,-0.79%,14418
+2019/2/11,17.47,17.47,17.405,17.43,17.43,-0.84%,24484
+2019/2/12,17.309,17.36,17.264,17.36,17.36,-0.40%,5165
+2019/2/13,17.36,17.4,17.33,17.35,17.35,-0.06%,4211
+2019/2/14,17.3,17.4,17.3,17.36,17.36,0.06%,6670
+2019/2/15,17.42,17.66,17.42,17.592,17.592,1.34%,4259
+2019/2/19,17.77,17.99,17.72,17.967,17.967,2.13%,46463
+2019/2/20,18.08,18.27,18.042,18.225,18.225,1.44%,24804
+2019/2/21,18.16,18.17,18.07,18.17,18.17,-0.30%,6439
+2019/2/22,18.34,18.44,18.315,18.44,18.44,1.49%,16084
+2019/2/25,18.47,18.51,18.415,18.42,18.42,-0.11%,32381
+2019/2/26,18.44,18.49,18.38,18.426,18.426,0.03%,15122
+2019/2/27,18.6,18.6,18.4,18.55,18.55,0.67%,5555
+2019/2/28,18.52,18.52,18.409,18.409,18.409,-0.76%,2484
+2019/3/1,18.57,18.57,18.2,18.26,18.26,-0.81%,7601
+2019/3/4,18.28,18.28,18.16,18.22,18.22,-0.22%,12574
+2019/3/5,18.37,18.44,18.34,18.37,18.37,0.82%,31017
+2019/3/6,18.32,18.36,18.24,18.29,18.29,-0.44%,11357
+2019/3/7,18.2,18.25,18.17,18.24,18.24,-0.27%,16844
+2019/3/8,18.05,18.15,18.03,18.14,18.14,-0.55%,27079
+2019/3/11,18.125,18.19,18.1,18.19,18.19,0.28%,23041
+2019/3/12,18.48,18.48,18.31,18.339,18.339,0.82%,40659
+2019/3/13,18.328,18.38,18.3,18.335,18.335,-0.02%,23830
+2019/3/14,18.18,18.18,18.04,18.092,18.092,-1.33%,29182
+2019/3/15,18.174,18.25,18.174,18.213,18.213,0.67%,30740
+2019/3/18,18.27,18.33,18.22,18.225,18.225,0.07%,21086
+2019/3/19,18.28,18.37,18.275,18.275,18.275,0.27%,23606
+2019/3/20,18.28,18.345,18.25,18.345,18.345,0.38%,21402
+2019/3/21,18.276,18.342,18.14,18.21,18.21,-0.74%,24132
+2019/3/22,18.04,18.04,17.76,17.835,17.835,-2.06%,16331
+2019/3/25,17.78,17.86,17.75,17.86,17.86,0.14%,2947
+2019/3/26,17.91,17.93,17.822,17.88,17.88,0.11%,32164
+2019/3/27,17.92,17.944,17.84,17.895,17.895,0.08%,28305
+2019/3/28,17.96,18,17.96,18,18,0.59%,18436
+2019/3/29,18.4,18.4,18.29,18.319,18.319,1.77%,24615
+2019/4/1,18.4,18.44,18.294,18.3,18.3,-0.10%,2777
+2019/4/2,18.27,18.27,18.17,18.19,18.19,-0.60%,2937
+2019/4/3,18.27,18.45,18.27,18.41,18.41,1.21%,12234
+2019/4/4,18.23,18.26,18.19,18.245,18.245,-0.90%,12926
+2019/4/5,18.194,18.194,18.086,18.104,18.104,-0.77%,11161
+2019/4/8,18.31,18.395,18.31,18.35,18.35,1.36%,4081
+2019/4/9,18.5,18.5,18.37,18.39,18.39,0.22%,5309
+2019/4/10,18.34,18.36,18.309,18.337,18.337,-0.29%,1445
+2019/4/11,18.213,18.213,18.121,18.13,18.13,-1.13%,1560
+2019/4/12,18.42,18.46,18.37,18.411,18.411,1.55%,17908
+2019/4/15,18.37,18.42,18.33,18.4,18.4,-0.06%,6290
+2019/4/16,18.4,18.4,18.35,18.378,18.378,-0.12%,20329
+2019/4/17,18.72,18.76,18.55,18.57,18.57,1.04%,36173
+2019/4/18,18.41,18.41,18.28,18.296,18.296,-1.48%,4618
+2019/4/22,18.14,18.232,18.14,18.19,18.19,-0.58%,9361
+2019/4/23,18.094,18.168,18.05,18.161,18.161,-0.16%,8901
+2019/4/24,18.192,18.266,18.189,18.266,18.266,0.58%,19257
+2019/4/25,18.08,18.08,17.92,17.92,17.92,-1.89%,23640
+2019/4/26,18.01,18.16,18.01,18.11,18.11,1.06%,20956
+2019/4/29,18.04,18.19,18.009,18.14,18.14,0.17%,26583
+2019/4/30,18.28,18.28,18.16,18.185,18.185,0.25%,26394
+2019/5/1,17.84,17.84,17.44,17.48,17.48,-3.88%,33302
+2019/5/2,17.37,17.433,17.352,17.41,17.41,-0.40%,35027
+2019/5/3,17.6,17.677,17.596,17.64,17.64,1.32%,23317
+2019/5/6,17.56,17.84,17.56,17.785,17.785,0.82%,23505
+2019/5/7,17.51,17.51,17.39,17.43,17.43,-2.00%,20751
+2019/5/8,17.311,17.39,17.3,17.335,17.335,-0.55%,23388
+2019/5/9,17.16,17.305,17.16,17.305,17.305,-0.17%,20142
+2019/5/10,17.22,17.36,17.22,17.356,17.356,0.29%,21492
+2019/5/13,17.04,17.044,16.92,16.99,16.99,-2.11%,23186
+2019/5/14,17,17.025,17,17.01,17.01,0.12%,24435
+2019/5/15,17.07,17.19,17.068,17.16,17.16,0.88%,26197
+2019/5/16,17.273,17.273,17.175,17.175,17.175,0.09%,9732
+2019/5/17,17.124,17.16,17.084,17.084,17.084,-0.53%,1121
+2019/5/20,17.06,17.12,17.06,17.06,17.06,-0.14%,1301
+2019/5/21,17.004,17.004,16.985,17,17,-0.35%,1032
+2019/5/22,16.8,16.8,16.72,16.73,16.73,-1.59%,4371
+2019/5/23,16.699,16.81,16.68,16.79,16.79,0.36%,6916
+2019/5/24,16.91,16.93,16.863,16.91,16.91,0.71%,2693
+2019/5/28,16.87,16.94,16.84,16.84,16.84,-0.41%,9443
+2019/5/29,16.71,16.71,16.64,16.67,16.67,-1.01%,15486
+2019/5/30,16.56,16.61,16.56,16.56,16.56,-0.66%,3100
+2019/5/31,16.48,16.57,16.46,16.47,16.47,-0.54%,3182
+2019/6/3,16.57,16.62,16.54,16.62,16.62,0.91%,6012
+2019/6/4,16.54,16.683,16.54,16.67,16.67,0.30%,3507
+2019/6/5,16.417,16.42,16.405,16.405,16.405,-1.59%,491
+2019/6/6,16.5,16.575,16.45,16.53,16.53,0.76%,5710
+2019/6/7,16.27,16.6,16.25,16.37,16.37,-0.97%,13346
+2019/6/10,16.545,16.688,16.545,16.645,16.645,1.68%,4810
+2019/6/11,16.92,16.92,16.695,16.72,16.72,0.45%,8482
+2019/6/12,16.61,16.63,16.54,16.54,16.54,-1.08%,25467
+2019/6/13,16.605,16.66,16.6,16.61,16.61,0.42%,13465
+2019/6/14,16.48,16.509,16.43,16.43,16.43,-1.08%,3950
+2019/6/17,16.5,16.59,16.49,16.57,16.57,0.85%,17445
+2019/6/18,16.78,16.97,16.771,16.93,16.93,2.17%,26412
+2019/6/19,16.78,16.835,16.72,16.82,16.82,-0.65%,4585
+2019/6/20,17.06,17.065,16.984,16.99,16.99,1.01%,1822
+2019/6/21,16.9,16.97,16.83,16.83,16.83,-0.94%,10888
+2019/6/24,16.869,16.95,16.869,16.95,16.95,0.71%,7980
+2019/6/25,17.08,17.19,17.02,17.09,17.09,0.83%,28675
+2019/6/26,17.04,17.05,16.95,16.97,16.97,-0.70%,12225
+2019/6/27,16.932,17.042,16.92,17.01,17.01,0.24%,2325
+2019/6/28,17.005,17.03,16.96,16.96,16.96,-0.29%,9314
+2019/7/1,16.94,16.95,16.74,16.77,16.77,-1.12%,11939
+2019/7/2,16.68,16.71,16.635,16.66,16.66,-0.66%,13573
+2019/7/3,16.69,16.77,16.69,16.75,16.75,0.54%,9305
+2019/7/5,16.65,16.676,16.63,16.65,16.65,-0.60%,3082
+2019/7/8,16.72,16.75,16.64,16.64,16.64,-0.06%,9289
+2019/7/9,16.5,16.5,16.36,16.44,16.44,-1.20%,22503
+2019/7/10,16.71,16.89,16.71,16.82,16.82,2.31%,10321
+2019/7/11,16.82,16.84,16.75,16.8,16.8,-0.12%,5628
+2019/7/12,16.75,16.909,16.75,16.86,16.86,0.36%,5536
+2019/7/15,17.01,17.02,16.88,16.96,16.96,0.59%,12585
+2019/7/16,16.987,17.09,16.86,16.89,16.89,-0.41%,13146
+2019/7/17,16.85,17.01,16.81,16.959,16.959,0.41%,9685
+2019/7/18,17,17.021,16.952,17.02,17.02,0.36%,6064
+2019/7/19,17.4,17.48,17.17,17.17,17.17,0.88%,35761
+2019/7/22,17.1,17.159,17.02,17.029,17.029,-0.82%,7502
+2019/7/23,16.99,16.99,16.88,16.914,16.914,-0.68%,11415
+2019/7/24,16.93,17,16.93,16.99,16.99,0.45%,7903
+2019/7/25,17.03,17.03,16.93,16.96,16.96,-0.18%,10260
+2019/7/26,16.92,16.92,16.83,16.85,16.85,-0.65%,4153
+2019/7/29,16.99,17.03,16.92,17.03,17.03,1.07%,10532
+2019/7/30,16.84,16.857,16.77,16.785,16.785,-1.44%,6458
+2019/7/31,16.71,16.72,16.69,16.695,16.695,-0.54%,2286
+2019/8/1,16.66,16.738,16.46,16.46,16.46,-1.41%,12597
+2019/8/2,16.33,16.33,16.08,16.116,16.116,-2.09%,14383
+2019/8/5,15.92,16.027,15.92,16.01,16.01,-0.66%,8789
+2019/8/6,16.06,16.11,16.01,16.08,16.08,0.44%,4018
+2019/8/7,15.98,16.26,15.97,16.215,16.215,0.84%,15180
+2019/8/8,16.33,16.348,16.27,16.29,16.29,0.46%,14576
+2019/8/9,16.35,16.35,16.215,16.263,16.263,-0.17%,5480
+2019/8/12,16.21,16.21,16.18,16.18,16.18,-0.51%,700
+2019/8/13,16.13,16.528,16.13,16.494,16.494,1.94%,5934
+2019/8/14,16.32,16.32,16.24,16.277,16.277,-1.32%,15733
+2019/8/15,16.25,16.305,16.17,16.27,16.27,-0.04%,3268
+2019/8/16,16.2,16.28,16.2,16.23,16.23,-0.25%,24182
+2019/8/19,16.33,16.386,16.27,16.287,16.287,0.35%,7893
+2019/8/20,16.24,16.24,16.13,16.144,16.144,-0.88%,13380
+2019/8/21,16.182,16.214,16.168,16.17,16.17,0.16%,2524
+2019/8/22,16.13,16.16,16.01,16.058,16.058,-0.69%,9030
+2019/8/23,15.98,16.075,15.83,15.88,15.88,-1.11%,12190
+2019/8/26,15.93,15.93,15.84,15.91,15.91,0.19%,1485
+2019/8/27,16.019,16.05,15.99,16,16,0.57%,9727
+2019/8/28,15.97,16.072,15.96,16.072,16.072,0.45%,11517
+2019/8/29,16.12,16.15,16.111,16.111,16.111,0.24%,664
+2019/8/30,16.11,16.11,15.95,16,16,-0.69%,3978
+2019/9/3,15.7,15.858,15.639,15.846,15.846,-0.96%,7627
+2019/9/4,16.11,16.25,16.11,16.21,16.21,2.30%,6647
+2019/9/5,16.45,16.56,16.41,16.5,16.5,1.79%,25731
+2019/9/6,16.48,16.539,16.43,16.43,16.43,-0.42%,3864
+2019/9/9,16.45,16.46,16.42,16.46,16.46,0.18%,1162
+2019/9/10,16.33,16.485,16.33,16.41,16.41,-0.30%,8557
+2019/9/11,16.41,16.41,16.331,16.37,16.37,-0.24%,7963
+2019/9/12,16.32,16.58,16.281,16.53,16.53,0.98%,3748
+2019/9/13,16.83,16.92,16.83,16.92,16.92,2.36%,8193
+2019/9/16,16.64,16.645,16.54,16.56,16.56,-2.13%,9697
+2019/9/17,16.44,16.47,16.36,16.445,16.445,-0.69%,2386
+2019/9/18,16.37,16.41,16.32,16.36,16.36,-0.52%,11596
+2019/9/19,16.37,16.38,16.316,16.34,16.34,-0.12%,1723
+2019/9/20,16.34,16.34,16.24,16.25,16.25,-0.55%,7731
+2019/9/23,16.25,16.385,16.25,16.382,16.382,0.81%,9808
+2019/9/24,16.32,16.32,16.303,16.313,16.313,-0.42%,3709
+2019/9/25,16.38,16.38,16.355,16.355,16.355,0.26%,343
+2019/9/26,16.33,16.33,16.143,16.156,16.156,-1.22%,3332
+2019/9/27,16.24,16.36,16.23,16.29,16.29,0.83%,4241
+2019/9/30,16.26,16.26,16.125,16.125,16.125,-1.01%,1549
+2019/10/1,15.9,16.085,15.8,16.085,16.085,-0.25%,8370
+2019/10/2,16.1,16.125,16.1,16.103,16.103,0.11%,1236
+2019/10/3,15.96,16.014,15.96,16.01,16.01,-0.58%,3039
+2019/10/4,15.89,16.071,15.89,16.071,16.071,0.38%,3565
+2019/10/7,16.79,16.79,16.13,16.13,16.13,0.37%,1600
+2019/10/8,16.129,16.13,16.094,16.094,16.094,-0.22%,1551
+2019/10/9,16.07,16.08,16.07,16.08,16.08,-0.09%,996
+2019/10/10,16.36,16.419,16.32,16.344,16.344,1.64%,2338
+2019/10/11,16.42,16.5,16.42,16.47,16.47,0.77%,9482
+2019/10/14,16.4,16.51,16.4,16.505,16.505,0.21%,4267
+2019/10/15,16.38,16.41,16.33,16.37,16.37,-0.82%,2637
+2019/10/16,16.18,16.26,16.15,16.21,16.21,-0.98%,3233
+2019/10/17,16.359,16.359,16.306,16.306,16.306,0.59%,395
+2019/10/18,16.49,16.558,16.49,16.53,16.53,1.37%,10971
+2019/10/21,16.58,16.62,16.54,16.581,16.581,0.31%,1797
+2019/10/22,16.6,16.6,16.53,16.531,16.531,-0.30%,1890
+2019/10/23,16.58,16.734,16.58,16.715,16.715,1.11%,1626
+2019/10/24,16.8,16.8,16.69,16.723,16.723,0.05%,5827
+2019/10/25,16.73,16.84,16.73,16.825,16.825,0.61%,7053
+2019/10/28,16.87,16.87,16.79,16.85,16.85,0.15%,7599
+2019/10/29,16.81,16.88,16.81,16.866,16.866,0.09%,9891
+2019/10/30,16.71,16.838,16.71,16.82,16.82,-0.27%,825
+2019/10/31,16.688,16.688,16.5,16.535,16.535,-1.69%,7969
+2019/11/1,16.59,16.679,16.55,16.665,16.665,0.79%,22040
+2019/11/4,16.73,16.73,16.67,16.7,16.7,0.21%,3577
+2019/11/5,17.04,17.04,16.91,16.936,16.936,1.41%,7716
+2019/11/6,16.821,16.889,16.7,16.735,16.735,-1.19%,2900
+2019/11/7,16.95,17.1,16.95,17.005,17.005,1.61%,82602
+2019/11/8,16.88,16.926,16.833,16.885,16.885,-0.71%,6276
+2019/11/11,16.74,16.769,16.7,16.7,16.7,-1.10%,4339
+2019/11/12,16.69,16.69,16.62,16.65,16.65,-0.30%,3579
+2019/11/13,16.542,16.59,16.542,16.58,16.58,-0.42%,2934
+2019/11/14,16.54,16.54,16.48,16.505,16.505,-0.45%,3374
+2019/11/15,16.6,16.62,16.59,16.61,16.61,0.64%,4695
+2019/11/18,16.54,16.54,16.465,16.48,16.48,-0.78%,4155
+2019/11/19,16.69,16.712,16.68,16.7,16.7,1.33%,6509
+2019/11/20,16.69,16.7,16.63,16.63,16.63,-0.42%,5619
+2019/11/21,16.51,16.555,16.5,16.52,16.52,-0.66%,9779
+2019/11/22,16.54,16.653,16.54,16.613,16.613,0.56%,5297
+2019/11/25,16.64,16.665,16.64,16.665,16.665,0.31%,1222
+2019/11/26,16.721,16.883,16.721,16.883,16.883,1.31%,236
+2019/11/27,16.832,16.91,16.832,16.91,16.91,0.16%,4060
+2019/11/29,16.64,16.652,16.64,16.652,16.652,-1.53%,1546
+2019/12/2,16.64,16.64,16.608,16.62,16.62,-0.19%,3564
+2019/12/3,16.5,16.5,16.45,16.45,16.45,-1.02%,1424
+2019/12/4,16.64,16.7,16.61,16.632,16.632,1.11%,1886
+2019/12/5,16.69,16.69,16.68,16.68,16.68,0.29%,147
+2019/12/6,16.82,17.226,16.82,17.226,17.226,3.27%,4866
+2019/12/9,17.16,17.29,17.16,17.26,17.26,0.20%,7175
+2019/12/10,17.36,17.36,17.322,17.34,17.34,0.46%,5985
+2019/12/11,17.5,17.53,17.467,17.5,17.5,0.92%,6490
+2019/12/12,17.422,17.633,17.421,17.633,17.633,0.76%,6508
+2019/12/13,17.52,17.72,17.37,17.451,17.451,-1.03%,24300
+2019/12/16,17.67,17.67,17.595,17.6,17.6,0.85%,2289
+2019/12/17,17.67,17.67,17.55,17.58,17.58,-0.11%,82901
+2019/12/18,17.51,17.628,17.51,17.601,17.601,0.12%,11704
+2019/12/19,17.64,17.7,17.6,17.68,17.68,0.45%,24709
+2019/12/20,17.6,17.69,17.519,17.55,17.55,-0.74%,8872
+2019/12/23,17.62,17.62,17.578,17.578,17.578,0.16%,3479
+2019/12/24,17.61,17.702,17.61,17.702,17.702,0.71%,3237
+2019/12/26,17.87,17.895,17.822,17.845,17.845,0.81%,2536
+2019/12/27,17.7,17.745,17.66,17.7,17.7,-0.81%,9366
+2019/12/30,17.74,17.76,17.66,17.68,17.68,-0.11%,2871
+2019/12/31,17.6,17.66,17.54,17.54,17.54,-0.79%,3498
+2020/1/2,17.53,17.695,17.5,17.695,17.695,0.88%,11344
+2020/1/3,17.48,17.481,17.413,17.452,17.452,-1.37%,8602
+2020/1/6,17.41,17.47,17.405,17.47,17.47,0.10%,4071
+2020/1/7,17.47,17.534,17.44,17.525,17.525,0.31%,2389
+2020/1/8,17.57,17.6,17.51,17.585,17.585,0.34%,5904
+2020/1/9,17.57,17.64,17.535,17.54,17.54,-0.26%,9061
+2020/1/10,17.69,17.7,17.59,17.62,17.62,0.46%,3199
+2020/1/13,17.71,17.947,17.71,17.92,17.92,1.70%,8143
+2020/1/14,17.94,18.015,17.92,17.98,17.98,0.33%,16460
+2020/1/15,17.9,17.98,17.9,17.95,17.95,-0.17%,2434
+2020/1/16,17.962,17.99,17.84,17.865,17.865,-0.47%,2178
+2020/1/17,18.05,18.05,17.83,17.87,17.87,0.03%,7173
+2020/1/21,17.69,17.69,17.5,17.5,17.5,-2.07%,22286
+2020/1/22,17.45,17.45,17.34,17.397,17.397,-0.59%,6787
+2020/1/23,17.27,17.27,17.02,17.14,17.14,-1.48%,12997
+2020/1/24,16.98,16.98,16.81,16.841,16.841,-1.74%,10490
+2020/1/27,16.39,16.438,16.28,16.3,16.3,-3.21%,17781
+2020/1/28,16.25,16.25,16.18,16.2,16.2,-0.61%,22435
+2020/1/29,16.21,16.21,16.05,16.106,16.106,-0.58%,21453
+2020/1/30,15.97,16,15.82,15.995,15.995,-0.69%,29328
+2020/1/31,15.93,15.98,15.76,15.78,15.78,-1.34%,16329
+2020/2/3,15.826,15.91,15.71,15.755,15.755,-0.16%,51003
+2020/2/4,16.02,16.05,15.91,15.989,15.989,1.49%,62611
+2020/2/5,16.199,16.27,16.115,16.25,16.25,1.63%,33333
+2020/2/6,16.35,16.35,16.252,16.3,16.3,0.31%,23678
+2020/2/7,16.04,16.084,15.98,16.02,16.02,-1.72%,27593
+2020/2/10,15.98,16.062,15.94,16.052,16.052,0.20%,4352
+2020/2/11,16.21,16.365,16.2,16.227,16.227,1.09%,32850
+2020/2/12,16.38,16.43,16.336,16.38,16.38,0.94%,83026
+2020/2/13,16.44,16.5,16.42,16.43,16.43,0.31%,22825
+2020/2/14,16.4,16.4,16.3,16.325,16.325,-0.64%,15067
+2020/2/18,16.35,16.392,16.33,16.39,16.39,0.40%,5849
+2020/2/19,16.38,16.4,16.22,16.397,16.397,0.04%,32622
+2020/2/20,16.28,16.28,16.17,16.25,16.25,-0.90%,39769
+2020/2/21,16.23,16.37,16.225,16.31,16.31,0.37%,31173
+2020/2/24,16.04,16.16,16.03,16.12,16.12,-1.16%,12704
+2020/2/25,16.155,16.155,16.02,16.039,16.039,-0.50%,7837
+2020/2/26,16.05,16.111,16.044,16.065,16.065,0.16%,3699
+2020/2/27,15.85,16.102,15.802,16.01,16.01,-0.34%,26640
+2020/2/28,15.74,15.972,15.661,15.88,15.88,-0.81%,11349
+2020/3/2,16.04,16.36,16.017,16.35,16.35,2.96%,27649
+2020/3/3,16.11,16.22,15.95,16.189,16.189,-0.98%,9205
+2020/3/4,16.19,16.19,16.11,16.188,16.188,-0.01%,6757
+2020/3/5,16.1,16.129,16.01,16.05,16.05,-0.85%,17820
+2020/3/6,15.98,16.01,15.85,16.01,16.01,-0.25%,11686
+2020/3/9,15.52,15.661,15.5,15.58,15.58,-2.69%,11371
+2020/3/10,15.87,15.901,15.71,15.901,15.901,2.06%,29165
+2020/3/11,15.59,15.69,15.51,15.551,15.551,-2.20%,2217
+2020/3/12,15.19,15.488,14.509,15.31,15.31,-1.55%,24739
+2020/3/13,15.75,15.75,15.4,15.574,15.574,1.72%,5468
+2020/3/16,14.6,15,14.6,14.92,14.92,-4.20%,29366
+2020/3/17,14.74,14.74,14.48,14.499,14.499,-2.82%,9176
+2020/3/18,13.39,13.773,13.24,13.5,13.5,-6.89%,10780
+2020/3/19,13.49,13.709,13.35,13.54,13.54,0.30%,25015
+2020/3/20,13.897,13.897,13.18,13.32,13.32,-1.62%,36203
+2020/3/23,13.13,13.25,12.87,13.03,13.03,-2.18%,9833
+2020/3/24,13.87,13.97,13.61,13.74,13.74,5.45%,15737
+2020/3/25,13.64,13.9,13.565,13.79,13.79,0.36%,14547
+2020/3/26,13.68,13.73,13.6,13.68,13.68,-0.80%,8921
+2020/3/27,13.59,13.65,13.53,13.59,13.59,-0.66%,6570
+2020/3/30,13.57,13.57,13.45,13.57,13.57,-0.15%,13242
+2020/3/31,13.74,14,13.74,13.86,13.86,2.14%,8167
+2020/4/1,13.5,13.57,13.483,13.57,13.57,-2.09%,4007
+2020/4/2,13.48,13.86,13.48,13.86,13.86,2.14%,11910
+2020/4/3,13.72,13.72,13.64,13.694,13.694,-1.20%,2916
+2020/4/6,13.77,14,13.77,13.83,13.83,0.99%,4282
+2020/4/7,14.32,14.33,14.06,14.14,14.14,2.24%,15134
+2020/4/8,14.14,14.27,14.135,14.25,14.25,0.78%,14578
+2020/4/9,14.3,14.665,14.197,14.62,14.62,2.60%,21698
+2020/4/13,14.87,14.87,14.42,14.61,14.61,-0.07%,21515
+2020/4/14,14.86,14.874,14.61,14.874,14.874,1.81%,9244
+2020/4/15,14.68,14.69,14.514,14.581,14.581,-1.97%,13800
+2020/4/16,14.553,14.63,14.49,14.545,14.545,-0.25%,6840
+2020/4/17,14.92,14.92,14.651,14.75,14.75,1.41%,13497
+2020/4/20,14.71,14.71,14.39,14.47,14.47,-1.90%,12361
+2020/4/21,13.75,14.246,13.53,14.2,14.2,-1.87%,21724
+2020/4/22,14.38,14.48,14.37,14.465,14.465,1.87%,4077
+2020/4/23,14.646,14.65,14.4,14.455,14.455,-0.07%,2342
+2020/4/24,14.95,15.25,14.51,14.77,14.77,2.18%,39667
+2020/4/27,14.78,14.915,14.78,14.905,14.905,0.91%,8298
+2020/4/28,15.19,15.19,14.742,14.785,14.785,-0.81%,24773
+2020/4/29,15.34,15.34,14.969,15,15,1.45%,30063
+2020/4/30,15,15,14.813,14.95,14.95,-0.33%,6058
+2020/5/1,14.94,14.94,14.5,14.55,14.55,-2.68%,29318
+2020/5/4,14.84,14.84,14.5,14.8,14.8,1.72%,57254
+2020/5/5,14.7,14.81,14.7,14.762,14.762,-0.26%,3574
+2020/5/6,15,15,14.874,14.93,14.93,1.14%,13992
+2020/5/7,14.9,15.09,14.88,14.92,14.92,-0.07%,6060
+2020/5/8,15.33,15.343,15.05,15.3,15.3,2.55%,42581
+2020/5/11,15.2,15.2,14.84,14.89,14.89,-2.68%,19833
+2020/5/12,14.875,14.891,14.84,14.891,14.891,0.01%,4709
+2020/5/13,15.05,15.05,14.73,14.79,14.79,-0.68%,16345
+2020/5/14,14.63,14.74,14.59,14.74,14.74,-0.34%,4808
+2020/5/15,14.84,14.9,14.59,14.85,14.85,0.75%,12382
+2020/5/18,15.11,15.26,14.96,15.26,15.26,2.76%,13157
+2020/5/19,15.31,15.31,15,15.21,15.21,-0.33%,8426
+2020/5/20,15.43,15.5,15.27,15.459,15.459,1.64%,28562
+2020/5/21,15.55,15.55,15.26,15.311,15.311,-0.96%,14651
+2020/5/22,15.1,15.153,14.87,15.153,15.153,-1.03%,8106
+2020/5/26,15.22,15.35,15.22,15.326,15.326,1.14%,15523
+2020/5/27,15.21,15.21,14.89,15.079,15.079,-1.61%,5415
+2020/5/28,15.79,15.79,14.93,15.079,15.079,0.00%,7512
+2020/5/29,15.32,15.57,15.16,15.51,15.51,2.86%,21765
+2020/6/1,15.38,15.6,15.294,15.59,15.59,0.52%,7413
+2020/6/2,15.74,15.76,15.54,15.69,15.69,0.64%,12966
+2020/6/3,15.65,15.69,15.567,15.57,15.57,-0.76%,8232
+2020/6/4,15.58,15.72,15.57,15.57,15.57,0.00%,5633
+2020/6/5,15.95,16.05,15.95,16.04,16.04,3.02%,28189
+2020/6/8,16,16.595,16,16.45,16.45,2.56%,52045
+2020/6/9,16.22,16.405,16.01,16.38,16.38,-0.43%,16491
+2020/6/10,16.59,16.89,16.54,16.87,16.87,2.99%,30485
+2020/6/11,16.53,16.62,16.045,16.08,16.08,-4.68%,62874
+2020/6/12,16.32,16.53,16.16,16.38,16.38,1.87%,10711
+2020/6/15,16.24,16.29,16.01,16.29,16.29,-0.55%,16033
+2020/6/16,16.4,16.41,16.03,16.15,16.15,-0.86%,11971
+2020/6/17,16.215,16.3,16.18,16.245,16.245,0.59%,4533
+2020/6/18,16.41,16.45,16.291,16.422,16.422,1.09%,24668
+2020/6/19,16.65,16.65,16.44,16.549,16.549,0.77%,33917
+2020/6/22,16.51,16.703,16.51,16.65,16.65,0.61%,100813
+2020/6/23,16.64,16.76,16.623,16.67,16.67,0.12%,5323
+2020/6/24,16.76,16.79,16.5,16.69,16.69,0.12%,30723
+2020/6/25,16.64,16.8,16.548,16.76,16.76,0.42%,44114
+2020/6/26,16.81,16.87,16.65,16.805,16.805,0.27%,50601
+2020/6/29,16.93,16.93,16.75,16.82,16.82,0.09%,10000
+2020/6/30,17,17.07,16.9,17.07,17.07,1.49%,17000
+2020/7/1,17.15,17.15,16.99,17.11,17.11,0.23%,19000
+2020/7/2,17.23,17.23,17.05,17.11,17.11,0.00%,15500
+2020/7/6,17.29,17.38,17.2,17.35,17.35,1.40%,28700
+2020/7/7,17.29,17.46,17.22,17.39,17.39,0.23%,18100
+2020/7/8,17.61,17.62,17.47,17.58,17.58,1.09%,25800
+2020/7/9,17.92,17.92,17.64,17.77,17.77,1.08%,38000
+2020/7/10,17.86,18.19,17.84,18.17,18.17,2.25%,105900
+2020/7/13,18.45,18.65,18.02,18.15,18.15,-0.11%,99700
+2020/7/14,18.15,18.38,18.11,18.35,18.35,1.10%,36400
+2020/7/15,18.26,18.26,17.92,18.12,18.12,-1.25%,45400
+2020/7/16,18,18.14,17.98,18.11,18.11,-0.06%,30300
+2020/7/17,18.11,18.11,18.05,18.06,18.06,-0.28%,18500
+2020/7/20,18.13,18.29,18.08,18.23,18.23,0.94%,13855
+2020/7/21,18.42,18.53,18.32,18.44,18.44,1.15%,34766
+2020/7/22,18.17,18.27,18.037,18.209,18.209,-1.25%,91938
+2020/7/23,18.33,18.42,18.2,18.23,18.23,0.12%,67663
+2020/7/24,18.12,18.18,18,18.047,18.047,-1.00%,52410
+2020/7/27,18.04,18.16,18.007,18.16,18.16,0.63%,36274
+2020/7/28,18.1,18.27,18.1,18.18,18.18,0.11%,95698
+2020/7/29,18.2,18.35,18.08,18.291,18.291,0.61%,108401
+2020/7/30,18.2,18.21,17.97,18.167,18.167,-0.68%,77175
+2020/7/31,18.13,18.13,17.83,17.95,17.95,-1.19%,194888
+2020/8/3,18.19,18.31,18.06,18.29,18.29,1.89%,46131
+2020/8/4,18.05,18.17,18,18.155,18.155,-0.74%,60213
+2020/8/5,18.25,18.38,18.16,18.201,18.201,0.25%,103415
+2020/8/6,18.14,18.23,18.1,18.199,18.199,-0.01%,48654
+2020/8/7,17.91,17.91,17.41,17.472,17.472,-3.99%,1088652
+2020/8/10,17.89,17.98,17.82,17.88,17.88,2.34%,211426
+2020/8/11,17.93,17.93,17.7,17.71,17.71,-0.95%,472493
+2020/8/12,17.93,18.07,17.77,17.93,17.93,1.24%,94934
+2020/8/13,17.74,17.75,17.335,17.5,17.5,-2.40%,152851
+2020/8/14,17.77,17.84,17.73,17.79,17.79,1.66%,111421
+2020/8/17,18.1,18.2,18.01,18.11,18.11,1.80%,76295
+2020/8/18,18.36,18.6,18.26,18.54,18.54,2.37%,263517
+2020/8/19,18.75,18.87,18.57,18.585,18.585,0.24%,114145
+2020/8/20,18.44,18.68,18.4,18.68,18.68,0.51%,56373
+2020/8/21,18.2,18.32,18.1,18.32,18.32,-1.93%,117685
+2020/8/24,18.28,18.35,18.21,18.26,18.26,-0.33%,31889
+2020/8/25,18.26,18.38,18.23,18.38,18.38,0.66%,14662
+2020/8/26,18.43,18.53,18.42,18.52,18.52,0.76%,47950
+2020/8/27,18.69,18.69,18.26,18.62,18.62,0.54%,30067
+2020/8/28,18.75,18.81,18.63,18.81,18.81,1.02%,42897
+2020/8/31,18.9,19,18.815,18.96,18.96,0.80%,48426
+2020/9/1,19.04,19.11,18.69,18.728,18.728,-1.22%,73067
+2020/9/2,18.69,18.77,18.5,18.736,18.736,0.04%,39576
+2020/9/3,18.63,18.64,18.3,18.405,18.405,-1.77%,74571
+2020/9/4,18.8,19.07,18.6,19.07,19.07,3.61%,54236
+2020/9/8,18.69,18.795,18.54,18.7,18.7,-1.94%,130139
+2020/9/9,18.84,18.96,18.76,18.86,18.86,0.86%,33392
+2020/9/10,18.89,18.936,18.27,18.41,18.41,-2.39%,61881
+2020/9/11,18.78,18.92,18.7,18.85,18.85,2.39%,66219
+2020/9/14,19.01,19.075,18.86,18.97,18.97,0.64%,27244
+2020/9/15,19.04,19.04,18.81,18.92,18.92,-0.26%,204292
+2020/9/16,18.92,19.03,18.897,18.9,18.9,-0.11%,34328
+2020/9/17,18.77,19.032,18.77,19.01,19.01,0.58%,76058
+2020/9/18,19.04,19.319,18.93,19.206,19.206,1.03%,66582
+2020/9/21,19.07,19.15,18.668,18.72,18.72,-2.53%,60562
+2020/9/22,19.09,19.09,18.95,18.97,18.97,1.34%,28658
+2020/9/23,18.7,18.7,18.17,18.21,18.21,-4.01%,88014
+2020/9/24,18.09,18.433,18.014,18.335,18.335,0.69%,28191
+2020/9/25,18.3,18.448,18.27,18.42,18.42,0.46%,15749
+2020/9/28,18.48,18.545,18.4,18.51,18.51,0.49%,45420
+2020/9/29,18.42,18.57,18.335,18.5,18.5,-0.05%,14292
+2020/9/30,18.72,18.78,18.63,18.7,18.7,1.08%,21110
+2020/10/1,18.35,18.35,17.7,17.86,17.86,-4.49%,56343
+2020/10/2,18.03,18.5,18.03,18.3,18.3,2.46%,132281
+2020/10/5,18.08,18.31,18.03,18.24,18.24,-0.33%,22363
+2020/10/6,18.33,18.36,18.1,18.15,18.15,-0.49%,17603
+2020/10/7,18.69,18.813,18.63,18.68,18.68,2.92%,29483
+2020/10/8,18.735,18.81,18.72,18.77,18.77,0.48%,13497
+2020/10/9,18.98,19.169,18.9,19.05,19.05,1.49%,27358
+2020/10/12,19.09,19.09,18.91,18.94,18.94,-0.58%,42875
+2020/10/13,18.8,18.85,18.75,18.83,18.83,-0.58%,11586
+2020/10/14,18.79,18.9,18.76,18.828,18.828,-0.01%,13832
+2020/10/15,18.7,19.19,18.7,19.16,19.16,1.76%,22943
+2020/10/16,19.001,19.01,18.89,18.99,18.99,-0.89%,14946
+2020/10/19,19.07,19.22,18.96,19.06,19.06,0.37%,11208
+2020/10/20,19.24,19.61,19.224,19.48,19.48,2.20%,89935
+2020/10/21,19.62,19.921,19.62,19.76,19.76,1.44%,67023
+2020/10/22,19.57,19.63,19.44,19.53,19.53,-1.16%,53222
+2020/10/23,19.48,19.48,19.37,19.448,19.448,-0.42%,22547
+2020/10/26,19.17,19.2,19.04,19.12,19.12,-1.69%,34310
+2020/10/27,19.21,19.22,19.13,19.16,19.16,0.21%,29200
+2020/10/28,18.97,19.06,18.82,18.965,18.965,-1.02%,43130
+2020/10/29,18.97,19.05,18.89,19.02,19.02,0.29%,15453
+2020/10/30,18.98,18.98,18.8,18.92,18.92,-0.53%,17277
+2020/11/2,18.95,19.08,18.93,19.05,19.05,0.69%,33828
+2020/11/3,19.27,19.29,19.1,19.15,19.15,0.52%,17588
+2020/11/4,19.14,19.3,19.025,19.24,19.24,0.47%,29577
+2020/11/5,19.25,19.4,19.23,19.32,19.32,0.42%,21694
+2020/11/6,19.56,19.59,19.45,19.56,19.56,1.24%,41774
+2020/11/9,19.88,19.88,19.36,19.47,19.47,-0.46%,37130
+2020/11/10,19.27,19.61,19.261,19.5,19.5,0.15%,40725
+2020/11/11,19.36,19.44,19.254,19.4,19.4,-0.51%,128525
+2020/11/12,19.42,19.6,19.38,19.4,19.4,0.00%,47157
+2020/11/13,19.7,19.74,19.61,19.68,19.68,1.44%,70416
+2020/11/16,20.01,20.14,19.87,20.04,20.04,1.83%,60790
+2020/11/17,19.94,19.98,19.7,19.936,19.936,-0.52%,64624
+2020/11/18,20,20,19.8,19.85,19.85,-0.43%,61838
+2020/11/19,19.83,19.962,19.79,19.955,19.955,0.53%,24973
+2020/11/20,20.3,20.5,20.3,20.4,20.4,2.23%,63139
+2020/11/23,20.32,20.4,20.18,20.32,20.32,-0.39%,88445
+2020/11/24,21,21,20.39,20.595,20.595,1.35%,89220
+2020/11/25,20.57,20.68,20.475,20.59,20.59,-0.02%,163321
+2020/11/27,21.09,21.169,21.036,21.113,21.113,2.54%,50051
+2020/11/30,21.45,21.58,21.203,21.33,21.33,1.03%,116213
+2020/12/1,21.71,21.765,21.51,21.72,21.72,1.83%,84985
+2020/12/2,21.4,21.7,21.25,21.69,21.69,-0.14%,134315
+2020/12/3,21.8,21.8,21.51,21.58,21.58,-0.51%,164176
+2020/12/4,21.73,21.85,21.73,21.8,21.8,1.02%,110473
+2020/12/7,21.71,21.89,21.69,21.75,21.75,-0.23%,301725
+2020/12/8,21.79,21.82,21.58,21.64,21.64,-0.51%,66105
+2020/12/9,21.64,21.79,21.58,21.675,21.675,0.16%,164731
+2020/12/10,21.72,22.181,21.72,22.16,22.16,2.24%,86460
+2020/12/11,21.81,21.93,21.646,21.9,21.9,-1.17%,135423
+2020/12/14,21.85,21.9,21.68,21.81,21.81,-0.41%,71788
+2020/12/15,21.82,21.96,21.7,21.94,21.94,0.60%,47100
+2020/12/16,22.07,22.09,21.939,22.055,22.055,0.52%,35843
+2020/12/17,22.44,22.44,22.168,22.33,22.33,1.25%,101420
+2020/12/18,22.4,22.55,22.31,22.45,22.45,0.54%,129529
+2020/12/21,22.42,22.42,21.97,22.2,22.2,-1.11%,213948
+2020/12/22,21.81,21.84,21.65,21.75,21.75,-2.03%,146147
+2020/12/23,21.99,22,21.87,21.97,21.97,1.01%,59752
+2020/12/24,21.91,22.03,21.862,22.014,22.014,0.20%,41961
+2020/12/28,22.19,22.26,22.08,22.19,22.19,0.80%,57970
+2020/12/29,22.11,22.14,21.94,21.98,21.98,-0.95%,73037
+2020/12/30,21.95,22.05,21.91,21.945,21.945,-0.16%,128379
+2020/12/31,21.85,21.85,21.7,21.732,21.732,-0.97%,130756
+2021/1/4,22.35,22.35,21.886,22.04,22.04,1.42%,119615
+2021/1/5,22.23,22.65,22.164,22.61,22.61,2.59%,123411
+2021/1/6,22.59,22.69,22.4,22.67,22.67,0.27%,149642
+2021/1/7,22.87,22.97,22.83,22.96,22.96,1.28%,128094
+2021/1/8,22.86,22.86,22.45,22.86,22.86,-0.44%,169567
+2021/1/11,22.06,22.17,21.89,21.98,21.98,-3.85%,210074
+2021/1/12,22.36,22.5,22.25,22.5,22.5,2.37%,98671
+2021/1/13,22.42,22.45,22.27,22.27,22.27,-1.02%,79410
+2021/1/14,22.57,22.71,22.55,22.68,22.68,1.84%,97257
+2021/1/15,22.28,22.41,22.171,22.24,22.24,-1.94%,133714
+2021/1/19,22.53,22.53,22.25,22.44,22.44,0.90%,292599
+2021/1/20,22.6,22.63,22.411,22.55,22.55,0.49%,158184
+2021/1/21,22.65,22.65,22.44,22.57,22.57,0.09%,91605
+2021/1/22,22.22,22.455,22.21,22.35,22.35,-0.97%,97151
+2021/1/25,22.35,22.47,22.25,22.47,22.47,0.54%,88740
+2021/1/26,22.37,22.42,22.35,22.4,22.4,-0.31%,56049
+2021/1/27,22,22.04,21.755,21.92,21.92,-2.14%,201875
+2021/1/28,22.07,22.35,22.04,22.05,22.05,0.59%,283878
+2021/1/29,22.19,22.2,21.83,21.91,21.91,-0.63%,112413
+2021/2/1,21.98,22,21.79,21.91,21.91,0.00%,226350
+2021/2/2,21.71,21.85,21.62,21.73,21.73,-0.82%,299009
+2021/2/3,21.81,22.07,21.81,21.99,21.99,1.20%,73987
+2021/2/4,21.95,21.99,21.82,21.94,21.94,-0.23%,57872
+2021/2/5,22.18,22.465,22.04,22.45,22.45,2.32%,83565
+2021/2/8,22.58,22.7,22.5,22.7,22.7,1.11%,194664
+2021/2/9,22.92,22.95,22.73,22.95,22.95,1.10%,178438
+2021/2/10,23.33,23.495,23.16,23.27,23.27,1.39%,97747
+2021/2/11,23.3,23.36,23.12,23.31,23.31,0.17%,158523
+2021/2/12,23.15,24.27,23.08,23.38,23.38,0.30%,98253
+2021/2/16,23.63,23.75,23.51,23.75,23.75,1.58%,323120
+2021/2/17,23.52,23.7,23.46,23.62,23.62,-0.55%,239022
+2021/2/18,24.02,24.21,23.955,24.2,24.2,2.46%,301133
+2021/2/19,25,25.29,24.89,25.11,25.11,3.76%,415863
+2021/2/22,25.55,25.78,25.41,25.68,25.68,2.27%,631985
+2021/2/23,25.5,26.21,25.26,26.08,26.08,1.56%,444967
+2021/2/24,26.14,26.85,25.75,26.76,26.76,2.61%,614431
+2021/2/25,26.85,26.85,25.95,26.12,26.12,-2.39%,472892
+2021/2/26,25.74,25.86,25.07,25.1,25.1,-3.91%,359522
+2021/3/1,25.5,25.6,25.2,25.37,25.37,1.08%,181336
+2021/3/2,25.71,26.04,25.54,25.98,25.98,2.40%,361946
+2021/3/3,25.51,25.61,25.42,25.47,25.47,-1.96%,277731
+2021/3/4,25.02,25.09,23.69,24.38,24.38,-4.28%,1561063
+2021/3/5,25.14,25.265,24.81,25.18,25.18,3.28%,633159
+2021/3/8,25,25.32,24.86,25.16,25.16,-0.08%,228282
+2021/3/9,24.64,24.81,24.54,24.78,24.78,-1.51%,296337
+2021/3/10,24.81,24.96,24.702,24.8,24.8,0.08%,270930
+2021/3/11,25.24,25.6,25.12,25.52,25.52,2.90%,357120
+2021/3/12,25.29,25.65,25.17,25.58,25.58,0.24%,101064
+2021/3/15,25.51,25.61,25.402,25.56,25.56,-0.08%,152696
+2021/3/16,25.15,25.17,24.86,25.01,25.01,-2.15%,212698
+2021/3/17,25.27,25.65,25.22,25.5,25.5,1.96%,472816
+2021/3/18,25.26,25.41,24.91,25.05,25.05,-1.76%,297095
+2021/3/19,24.99,25.41,24.9,25.22,25.22,0.68%,317580
+2021/3/22,25.4,25.56,25.3,25.5,25.5,1.11%,111423
+2021/3/23,25.3,25.3,24.711,24.81,24.81,-2.71%,226321
+2021/3/24,25,25.2,24.8,24.83,24.83,0.08%,339217
+2021/3/25,24.5,24.67,24.316,24.67,24.67,-0.64%,199179
+2021/3/26,24.9,25.16,24.879,25.08,25.08,1.66%,111824
+2021/3/29,24.94,24.94,24.68,24.91,24.91,-0.68%,127036
+2021/3/30,24.59,24.705,24.47,24.55,24.55,-1.45%,324069
+2021/3/31,24.61,24.73,24.55,24.62,24.62,0.29%,196344
+2021/4/1,24.68,24.76,24.48,24.76,24.76,0.57%,208982
+2021/4/5,25.31,25.65,25.31,25.58,25.58,3.31%,451216
+2021/4/6,25.42,25.45,25.3,25.36,25.36,-0.86%,181276
+2021/4/7,25.07,25.1,24.9,25.06,25.06,-1.18%,304003
+2021/4/8,25.15,25.28,25.03,25.27,25.27,0.84%,101111
+2021/4/9,25.1,25.14,24.913,25.04,25.04,-0.91%,92343
+2021/4/12,24.82,24.88,24.69,24.82,24.82,-0.88%,143121
+2021/4/13,24.95,24.97,24.784,24.91,24.91,0.36%,138360
+2021/4/14,25.19,25.5,25.137,25.38,25.38,1.89%,235340
+2021/4/15,25.94,26.15,25.88,26.11,26.11,2.88%,530573
+2021/4/16,25.99,25.99,25.675,25.78,25.78,-1.26%,395244
+2021/4/19,26.33,26.38,26.02,26.21,26.21,1.67%,311130
+2021/4/20,26.25,26.41,25.9,25.91,25.91,-1.14%,240848
+2021/4/21,26.17,26.51,26.112,26.51,26.51,2.32%,245370
+2021/4/22,26.41,26.47,26.21,26.31,26.31,-0.75%,159326
+2021/4/23,26.61,26.809,26.555,26.71,26.71,1.52%,236733
+2021/4/26,27.23,27.42,27.17,27.4,27.4,2.58%,365671
+2021/4/27,27.6,27.69,27.43,27.65,27.65,0.91%,455125
+2021/4/28,27.5,27.8,27.41,27.8,27.8,0.54%,258774
+2021/4/29,27.78,27.89,27.47,27.58,27.58,-0.79%,306187
+2021/4/30,27.72,27.78,27.3,27.43,27.43,-0.54%,280194
+2021/5/3,27.7,27.93,27.61,27.93,27.93,1.82%,287385
+2021/5/4,27.89,27.91,27.664,27.9,27.9,-0.11%,430100
+2021/5/5,27.78,27.9,27.76,27.9,27.9,0.00%,132186
+2021/5/6,28.2,28.5,28.15,28.5,28.5,2.15%,544115
+2021/5/7,29.02,29.27,28.905,29.17,29.17,2.35%,1319290
+2021/5/10,29.56,29.6,28.79,29.02,29.02,-0.51%,1299561
+2021/5/11,29.13,29.6,29.12,29.6,29.6,2.00%,981482
+2021/5/12,29.18,29.44,28.95,29.11,29.11,-1.66%,684659
+2021/5/13,28.93,29.1,28.7,28.85,28.85,-0.89%,984196
+2021/5/14,28.75,28.95,28.56,28.67,28.67,-0.62%,460594
+2021/5/17,28.85,29.09,28.79,29.04,29.04,1.29%,365749
+2021/5/18,29.33,29.33,29.02,29.15,29.15,0.38%,333057
+2021/5/19,28.38,28.38,27.915,28.04,28.04,-3.81%,1446716
+2021/5/20,28.25,28.25,27.95,28,28,-0.14%,527782
+2021/5/21,28,28,27.56,27.75,27.75,-0.89%,486389
+2021/5/24,27.72,27.98,27.72,27.94,27.94,0.68%,296014
+2021/5/25,27.8,27.96,27.62,27.82,27.82,-0.43%,270678
+2021/5/26,27.75,27.98,27.7,27.84,27.84,0.07%,220804
+2021/5/27,28.17,28.794,28.17,28.74,28.74,3.23%,753273
+2021/5/28,28.43,28.85,28.31,28.85,28.85,0.38%,248807
+2021/6/1,28.69,28.95,28.59,28.7,28.7,-0.52%,313161
+2021/6/2,28.47,28.53,28.21,28.28,28.28,-1.46%,331929
+2021/6/3,27.67,27.67,27.29,27.46,27.46,-2.90%,721825
+2021/6/4,27.92,27.92,27.81,27.83,27.83,1.35%,272318
+2021/6/7,27.71,27.91,27.601,27.85,27.85,0.07%,214368
+2021/6/8,27.63,28.08,27.43,27.99,27.99,0.50%,290354
+2021/6/9,27.89,27.92,27.68,27.85,27.85,-0.50%,212193
+2021/6/10,27.58,27.69,27.411,27.66,27.66,-0.68%,296131
+2021/6/11,28.17,28.2,27.85,28,28,1.23%,210557
+2021/6/14,27.84,27.94,27.79,27.94,27.94,-0.21%,178581
+2021/6/15,26.88,26.89,26.66,26.81,26.81,-4.04%,795710
+2021/6/16,26.72,27.046,26.34,26.5,26.5,-1.16%,483702
+2021/6/17,26.41,26.56,25.58,25.71,25.71,-2.98%,566171
+2021/6/18,25.67,25.74,25.46,25.5,25.5,-0.82%,250256
+2021/6/21,25.5,25.74,25.46,25.65,25.65,0.59%,574740
+2021/6/22,25.79,26.097,25.79,25.95,25.95,1.17%,320260
+2021/6/23,26.19,26.595,26.19,26.4,26.4,1.73%,264112
+2021/6/24,26.36,26.55,26.3,26.48,26.48,0.30%,242544
+2021/6/25,26.4,26.4,26.2,26.38,26.38,-0.38%,214328
+2021/6/28,26.29,26.35,26.18,26.22,26.22,-0.61%,96546
+2021/6/29,26.09,26.18,25.98,26.18,26.18,-0.15%,505018
+2021/6/30,26.47,26.51,26.18,26.23,26.23,0.19%,132657
+2021/7/1,26.39,26.408,25.92,25.98,25.98,-0.95%,224688
+2021/7/2,26.2,26.31,26.03,26.2,26.2,0.85%,173116
+2021/7/6,26.57,26.71,25.92,26.05,26.05,-0.57%,314311
+2021/7/7,26.54,26.63,26.28,26.4,26.4,1.34%,536085
+2021/7/8,26.1,26.167,25.965,26.13,26.13,-1.02%,218897
+2021/7/9,26.5,26.79,26.5,26.62,26.62,1.88%,179217
+2021/7/12,26.3,26.56,26.25,26.45,26.45,-0.64%,432462
+2021/7/13,26.19,26.4,26.16,26.29,26.29,-0.60%,168869
+2021/7/14,26.29,26.3,26.1,26.11,26.11,-0.68%,106420
+2021/7/15,26.28,26.6,26.28,26.36,26.36,0.96%,191358
+2021/7/16,26.5,26.55,26.33,26.33,26.33,-0.11%,118647
+2021/7/19,25.92,25.955,25.56,25.73,25.73,-2.28%,297520
+2021/7/20,25.81,26.14,25.795,26.09,26.09,1.40%,104517
+2021/7/21,26.09,26.26,26.01,26.19,26.19,0.38%,177954
+2021/7/22,26.5,26.6,26.401,26.52,26.52,1.26%,75367
+2021/7/23,26.69,27.33,26.58,27.19,27.19,2.53%,596215
+2021/7/26,27.79,28.2,27.79,28.15,28.15,3.53%,394014
+2021/7/27,28.08,28.13,27.72,28,28,-0.53%,197000
+2021/7/28,27.67,27.67,27.09,27.39,27.39,-2.18%,677910
+2021/7/29,27.62,27.8,27.62,27.78,27.78,1.42%,94323
+2021/7/30,27.82,27.87,27.27,27.38,27.38,-1.44%,106956
+2021/8/2,27.6,27.653,27.01,27.14,27.14,-0.88%,160998
+2021/8/3,26.67,26.88,26.59,26.88,26.88,-0.96%,170770
+2021/8/4,26.68,26.75,26.48,26.48,26.48,-1.49%,144659
+2021/8/5,26.59,26.69,26.53,26.61,26.61,0.49%,75671
+2021/8/6,26.96,27.065,26.5,26.5,26.5,-0.41%,138090
+2021/8/9,26.29,26.385,26.22,26.22,26.22,-1.06%,149972
+2021/8/10,26.35,26.769,26.31,26.67,26.67,1.72%,68753
+2021/8/11,26.74,26.82,26.65,26.8,26.8,0.49%,66303
+2021/8/12,26.7,26.76,26.585,26.67,26.67,-0.49%,185213
+2021/8/13,26.87,27.14,26.77,26.81,26.81,0.52%,83649
+2021/8/16,26.68,26.68,26.382,26.45,26.45,-1.34%,107373
+2021/8/17,26.01,26.046,25.73,25.8,25.8,-2.46%,222335
+2021/8/18,25.46,25.5,25.1,25.15,25.15,-2.52%,303534
+2021/8/19,24.74,24.884,24.6,24.72,24.72,-1.71%,734787
+2021/8/20,25,25.39,25,25.3,25.3,2.35%,110789
+2021/8/23,25.73,25.95,25.69,25.72,25.72,1.66%,260920
+2021/8/24,26.12,26.33,26,26,26,1.09%,183306
+2021/8/25,26.28,26.35,26.13,26.22,26.22,0.85%,259023
+2021/8/26,26.16,26.235,25.96,25.96,25.96,-0.99%,252213
+2021/8/27,26.25,26.58,26.21,26.575,26.575,2.37%,133990
+2021/8/30,26.88,26.918,26.703,26.81,26.81,0.88%,82334
+2021/8/31,26.77,26.845,26.65,26.7,26.7,-0.41%,59692
+2021/9/1,26.17,26.272,26.091,26.18,26.18,-1.95%,153016
+2021/9/2,26.1,26.41,26.1,26.35,26.35,0.65%,427270
+2021/9/3,26.43,26.62,26.4,26.46,26.46,0.42%,83048
+2021/9/7,26.33,26.359,26.11,26.11,26.11,-1.32%,164411
+2021/9/8,26.11,26.11,25.772,25.87,25.87,-0.92%,78514
+2021/9/9,26.24,26.32,26.16,26.16,26.16,1.12%,72236
+2021/9/10,26.99,27.36,26.99,27.1,27.1,3.59%,333328
+2021/9/13,26.95,26.97,26.52,26.69,26.69,-1.51%,92617
+2021/9/14,26.6,26.6,26.361,26.39,26.39,-1.12%,96279
+2021/9/15,26.72,27.075,26.665,27,27,2.31%,231782
+2021/9/16,26.45,26.45,26.06,26.11,26.11,-3.30%,210506
+2021/9/17,26.5,26.51,25.92,26.06,26.06,-0.19%,182099
+2021/9/20,25.43,25.5,25.05,25.22,25.22,-3.22%,222634
+2021/9/21,24.98,25.26,24.6,25.26,25.26,0.16%,244010
+2021/9/22,25.95,26.18,25.77,25.8,25.8,2.14%,232492
+2021/9/23,25.8,25.97,25.73,25.85,25.85,0.19%,65853
+2021/9/24,25.9,26.33,25.9,26.18,26.18,1.28%,403236
+2021/9/27,26.17,26.37,26.145,26.17,26.17,-0.04%,106004
+2021/9/28,26.17,26.17,25.94,26.01,26.01,-0.61%,111079
+2021/9/29,25.94,25.94,25.5,25.5,25.5,-1.96%,1227067
+2021/9/30,25.03,25.2,24.83,25.05,25.05,-1.76%,359457
+2021/10/1,25.45,25.76,25.45,25.74,25.74,2.75%,97774
+2021/10/4,26.19,26.33,25.86,25.87,25.87,0.51%,239073
+2021/10/5,25.48,25.79,25.42,25.58,25.58,-1.12%,103029
+2021/10/6,25.46,25.57,25.266,25.5,25.5,-0.31%,143549
+2021/10/7,25.76,26.09,25.722,26.09,26.09,2.31%,143692
+2021/10/8,26.2,26.31,26.1,26.17,26.17,0.31%,141848
+2021/10/11,26.7,26.87,26.6,26.65,26.65,1.83%,116300
+2021/10/12,26.8,26.89,26.4,26.4,26.4,-0.94%,97509
+2021/10/13,26.91,27.71,26.884,27.53,27.53,4.28%,511327
+2021/10/14,28.21,28.355,28.1,28.22,28.22,2.51%,257605
+2021/10/15,29.04,29.23,28.77,28.95,28.95,2.59%,779349
+2021/10/18,28.92,28.929,28.645,28.78,28.78,-0.59%,218676
+2021/10/19,28.78,28.89,28.62,28.62,28.62,-0.56%,110640
+2021/10/20,28.76,29.04,28.608,29.04,29.04,1.47%,152304
+2021/10/21,28.1,28.11,27.76,27.86,27.86,-4.06%,233239
+2021/10/22,27.79,27.882,27.28,27.53,27.53,-1.18%,213518
+2021/10/25,27.69,27.88,27.55,27.7,27.7,0.62%,243728
+2021/10/26,27.66,27.77,27.4,27.5,27.5,-0.72%,883580
+2021/10/27,26.96,27.08,26.82,26.82,26.82,-2.47%,1135053
+2021/10/28,27.13,27.24,27.02,27.1,27.1,1.04%,373257
+2021/10/29,26.9,26.93,26.531,26.84,26.84,-0.96%,463340
+2021/11/1,26.71,26.92,26.582,26.86,26.86,0.07%,198795
+2021/11/2,26.89,26.91,26.58,26.72,26.72,-0.52%,265891
+2021/11/3,26.7,26.75,26.18,26.67,26.67,-0.19%,596811
+2021/11/4,26.75,26.76,26.17,26.37,26.37,-1.12%,388605
+2021/11/5,26.47,26.7,26.3,26.57,26.57,0.76%,227742
+2021/11/8,26.83,27,26.74,26.93,26.93,1.35%,487295
+2021/11/9,26.84,26.88,26.52,26.76,26.76,-0.63%,218124
+2021/11/10,26.83,26.94,26.22,26.25,26.25,-1.91%,382152
+2021/11/11,26.96,27.08,26.81,26.91,26.91,2.51%,321643
+2021/11/12,27,27.28,27,27.19,27.19,1.04%,259175
+2021/11/15,27.16,27.19,26.82,26.94,26.94,-0.92%,182177
+2021/11/16,26.6,26.67,26.43,26.56,26.56,-1.41%,214159
+2021/11/17,26.25,26.3,25.63,25.81,25.81,-2.82%,384269
+2021/11/18,25.9,26.408,25.84,26.3,26.3,1.90%,250852
+2021/11/19,26.81,26.899,26.697,26.77,26.77,1.79%,206408
+2021/11/22,26.72,27.03,26.641,26.73,26.73,-0.15%,146970
+2021/11/23,27,27.19,26.94,26.99,26.99,0.97%,173741
+2021/11/24,27.25,27.396,27.14,27.32,27.32,1.22%,314515
+2021/11/26,26.43,26.43,26.16,26.28,26.28,-3.81%,121440
+2021/11/29,26.58,26.58,26.34,26.55,26.55,1.03%,91772
+2021/11/30,26.4,26.51,25.94,26.21,26.21,-1.28%,245596
+2021/12/1,26.16,26.32,25.66,25.68,25.68,-2.02%,397538
+2021/12/2,26,26.307,25.96,26.2,26.2,2.02%,257173
+2021/12/3,26.14,26.29,25.91,26.08,26.08,-0.46%,168936
+2021/12/6,26.26,26.54,26.171,26.49,26.49,1.57%,141075
+2021/12/7,26.57,26.61,26.42,26.49,26.49,0.00%,240031
+2021/12/8,26.53,26.83,26.53,26.74,26.74,0.94%,179019
+2021/12/9,26.36,26.43,26.24,26.27,26.27,-1.76%,89629
+2021/12/10,26.32,26.34,26.12,26.21,26.21,-0.23%,113612
+2021/12/13,26.2,26.22,26.081,26.17,26.17,-0.15%,79579
+2021/12/14,26.05,26.25,25.93,26.01,26.01,-0.61%,139726
+2021/12/15,25.36,26,25.13,26,26,-0.04%,213633
+2021/12/16,26.37,26.39,26.12,26.19,26.19,0.73%,121203
+2021/12/17,26.28,26.32,26.112,26.16,26.16,-0.11%,80427
+2021/12/20,26.16,26.278,26.097,26.25,26.25,0.34%,146931
+2021/12/21,26.48,26.56,26.392,26.56,26.56,1.18%,132592
+2021/12/22,26.7,26.804,26.65,26.78,26.78,0.83%,121114
+2021/12/23,26.65,26.91,26.53,26.83,26.83,0.19%,115159
+2021/12/27,26.8,27.42,26.73,27.27,27.27,1.64%,146941
+2021/12/28,27.24,27.3,27,27.04,27.04,-0.84%,128556
+2021/12/29,26.86,26.99,26.8,26.97,26.97,-0.26%,55683
+2021/12/30,26.9,27.04,26.7,26.74,26.74,-0.85%,71035
+2021/12/31,27.03,27.3,27.03,27.21,27.21,1.76%,64405
+2022/1/3,26.66,27.04,26.46,26.96,26.96,-0.92%,130211
+2022/1/4,27.01,27.33,27.01,27.26,27.26,1.11%,98404
+2022/1/5,27.02,27.18,26.68,26.7,26.7,-2.05%,159257
+2022/1/6,26.42,26.62,26.36,26.59,26.59,-0.41%,130858
+2022/1/7,26.63,26.94,26.57,26.89,26.89,1.13%,139417
+2022/1/10,26.7,26.7,26.451,26.61,26.61,-1.04%,75714
+2022/1/11,26.83,27.07,26.65,27.03,27.03,1.58%,64411
+2022/1/12,27.717,28.08,27.66,27.86,27.86,3.07%,289320
+2022/1/13,27.73,27.8,27.5,27.5,27.5,-1.29%,154071
+2022/1/14,27,27.17,26.91,27.1,27.1,-1.45%,132269
+2022/1/18,26.94,27.009,26.695,26.84,26.84,-0.96%,101325
+2022/1/19,27.28,27.4,27.09,27.09,27.09,0.93%,165219
+2022/1/20,27.59,27.95,27.55,27.58,27.58,1.81%,215364
+2022/1/21,27.8,27.91,27.42,27.45,27.45,-0.47%,155356
+2022/1/24,26.94,27.2,26.721,27.1,27.1,-1.28%,141675
+2022/1/25,27.02,27.29,26.91,27.18,27.18,0.30%,62655
+2022/1/26,27.34,27.6,26.94,27.17,27.17,-0.04%,109039
+2022/1/27,27.25,27.348,26.82,26.92,26.92,-0.92%,181062
+2022/1/28,26.46,26.48,26.17,26.4,26.4,-1.93%,119929
+2022/1/31,26.11,26.5,26.1,26.5,26.5,0.38%,150676
+2022/2/1,26.99,27.1,26.86,27.04,27.04,2.04%,63130
+2022/2/2,27.27,27.46,27.07,27.32,27.32,1.04%,69903
+2022/2/3,27.22,27.35,27.057,27.19,27.19,-0.48%,55528
+2022/2/4,27.26,27.53,26.96,27.45,27.45,0.96%,85745
+2022/2/7,27.23,27.379,27.03,27.34,27.34,-0.40%,61297
+2022/2/8,27.1,27.3,26.93,27.29,27.29,-0.18%,45427
+2022/2/9,27.61,28.3,27.61,28.26,28.26,3.55%,182916
+2022/2/10,28.36,28.68,28.028,28.15,28.15,-0.39%,154406
+2022/2/11,27.53,27.645,27.14,27.14,27.14,-3.59%,145004
+2022/2/14,27.24,27.54,27.17,27.39,27.39,0.92%,67415
+2022/2/15,27.66,27.69,27.46,27.63,27.63,0.88%,108771
+2022/2/16,27.55,27.77,27.55,27.645,27.645,0.05%,49895
+2022/2/17,27.64,27.649,27.38,27.46,27.46,-0.67%,34423
+2022/2/18,27.75,27.8,27.52,27.561,27.561,0.37%,80058
+2022/2/22,27.59,27.62,27.356,27.465,27.465,-0.35%,93206
+2022/2/23,27.46,27.55,27.12,27.12,27.12,-1.26%,137289
+2022/2/24,27.28,27.46,27.07,27.44,27.44,1.18%,164745
+2022/2/25,27.26,27.44,27.235,27.44,27.44,0.00%,90342
+2022/2/28,27.4,27.42,27.07,27.4,27.4,-0.15%,100317
+2022/3/1,27.83,27.98,27.65,27.82,27.82,1.53%,153787
+2022/3/2,28.38,28.54,28.05,28.5,28.5,2.44%,152661
+2022/3/3,29,29.2,28.72,29.2,29.2,2.46%,278549
+2022/3/4,29.63,30.12,29.61,29.9,29.9,2.40%,384453
+2022/3/7,28.87,29.03,28.43,28.91,28.91,-3.31%,443497
+2022/3/8,28.65,29.11,28.3,28.87,28.87,-0.14%,277719
+2022/3/9,28,28.29,27.67,27.85,27.85,-3.53%,207257
+2022/3/10,28.34,28.4,28.109,28.26,28.26,1.47%,270258
+2022/3/11,28.35,28.45,27.93,28,28,-0.92%,103992
+2022/3/14,27.6,27.62,27.36,27.41,27.41,-2.11%,188303
+2022/3/15,27.23,27.47,27.16,27.44,27.44,0.11%,121102
+2022/3/16,27.77,28.31,27.75,28.31,28.31,3.17%,888177
+2022/3/17,28.42,28.74,28.285,28.59,28.59,0.99%,1043013
+2022/3/18,28.65,28.95,28.5,28.72,28.72,0.45%,210101
+2022/3/21,28.67,28.82,28.54,28.55,28.55,-0.59%,134251
+2022/3/22,28.75,28.82,28.51,28.63,28.63,0.28%,83796
+2022/3/23,28.88,29.16,28.76,29.15,29.15,1.82%,128388
+2022/3/24,29.2,29.2,28.692,28.73,28.73,-1.44%,94909
+2022/3/25,28.6,28.75,28.52,28.61,28.61,-0.42%,91056
+2022/3/28,28.55,28.87,28.506,28.75,28.75,0.49%,66162
+2022/3/29,28.76,28.96,28.701,28.92,28.92,0.59%,90378
+2022/3/30,29.01,29.05,28.76,28.82,28.82,-0.35%,113798
+2022/3/31,28.94,28.983,28.68,28.71,28.71,-0.38%,121340
+2022/4/1,28.62,28.87,28.49,28.65,28.65,-0.21%,153464
+2022/4/4,29.11,29.24,28.99,29.12,29.12,1.64%,118553
+2022/4/5,29.22,29.32,28.9,28.92,28.92,-0.69%,121924
+2022/4/6,28.98,29.04,28.58,28.73,28.73,-0.66%,78985
+2022/4/7,28.6,28.755,28.53,28.65,28.65,-0.28%,103639
+2022/4/8,28.77,28.798,28.645,28.67,28.67,0.07%,948912
+2022/4/11,28.34,28.41,28.1,28.1,28.1,-1.99%,766827
+2022/4/12,28.3,28.69,28.275,28.57,28.57,1.67%,405614
+2022/4/13,28.52,28.7,28.41,28.6,28.6,0.11%,77840
+2022/4/14,28.51,28.739,28.39,28.59,28.59,-0.03%,99393
+2022/4/18,29.04,29.412,29.04,29.25,29.25,2.31%,330837
+2022/4/19,28.66,28.7,28.47,28.62,28.62,-2.15%,238739
+2022/4/20,28.29,28.4,28.23,28.4,28.4,-0.77%,95130
+2022/4/21,28.63,28.66,28.42,28.42,28.42,0.07%,114908
+2022/4/22,28.35,28.47,27.78,27.83,27.83,-2.08%,168102
+2022/4/25,27.03,27.345,26.83,27.27,27.27,-2.01%,537671
+2022/4/26,27.15,27.2,26.89,26.9,26.9,-1.36%,113869
+2022/4/27,26.91,27.21,26.91,27,27,0.37%,105757
+2022/4/28,26.71,26.945,26.57,26.84,26.84,-0.59%,149554
+2022/4/29,26.77,26.9,26.45,26.45,26.45,-1.45%,125475
+2022/5/2,25.81,25.925,25.43,25.9,25.9,-2.08%,277974
+2022/5/3,26.01,26.19,25.81,25.94,25.94,0.15%,208289
+2022/5/4,25.87,26.51,25.731,26.5,26.5,2.16%,154160
+2022/5/5,26.31,26.34,25.9,25.96,25.96,-2.04%,150745
+2022/5/6,25.85,25.89,25.62,25.75,25.75,-0.81%,108732
+2022/5/9,25.4,25.596,25.06,25.46,25.46,-1.13%,216999
+2022/5/10,25.57,25.6,25.035,25.23,25.23,-0.90%,119370
+2022/5/11,25.52,25.75,25.36,25.45,25.45,0.87%,155078
+2022/5/12,24.8,24.92,24.51,24.73,24.73,-2.83%,175917
+2022/5/13,24.9,25.32,24.668,25.25,25.25,2.10%,130005
+2022/5/16,25.2,25.53,25.19,25.47,25.47,0.87%,117050
+2022/5/17,25.9,25.9,25.46,25.57,25.57,0.39%,104040
+2022/5/18,25.41,25.509,25.03,25.07,25.07,-1.96%,149368
+2022/5/19,25.54,25.99,25.54,25.85,25.85,3.11%,120264
+2022/5/20,26.08,26.11,25.71,25.97,25.97,0.46%,145555
+2022/5/23,26.12,26.348,26.11,26.25,26.25,1.08%,96531
+2022/5/24,25.97,26.119,25.871,26.1,26.1,-0.57%,101962
+2022/5/25,25.63,25.94,25.615,25.91,25.91,-0.73%,98418
+2022/5/26,25.66,25.85,25.66,25.85,25.85,-0.23%,188590
+2022/5/27,25.97,26.18,25.97,26.18,26.18,1.28%,69393
+2022/5/31,26.28,26.305,25.91,25.97,25.97,-0.80%,89808
+2022/6/1,26.28,26.32,26.09,26.23,26.23,1.00%,69811
+2022/6/2,27.06,27.64,27.06,27.62,27.62,5.30%,274902
+2022/6/3,27.3,27.354,27.026,27.06,27.06,-2.03%,63747
+2022/6/6,27.06,27.06,26.77,26.88,26.88,-0.67%,102415
+2022/6/7,26.67,26.999,26.521,26.975,26.975,0.35%,87228
+2022/6/8,26.56,26.97,26.56,26.83,26.83,-0.54%,69547
+2022/6/9,26.53,26.637,26.36,26.39,26.39,-1.64%,107826
+2022/6/10,26.09,26.09,25.93,26.04,26.04,-1.33%,85967
+2022/6/13,25.46,25.68,25.28,25.41,25.41,-2.42%,121130
+2022/6/14,25.42,25.479,24.95,25.06,25.06,-1.38%,92492
+2022/6/15,25.1,25.395,24.97,25.25,25.25,0.76%,154152
+2022/6/16,24.74,25,24.53,24.84,24.84,-1.62%,104858
+2022/6/17,24.66,24.66,24.19,24.37,24.37,-1.89%,170235
+2022/6/21,24.57,24.66,24.31,24.37,24.37,0.00%,127202
+2022/6/22,23.74,23.94,23.6,23.8,23.8,-2.34%,208765
+2022/6/23,23.28,23.38,22.589,22.68,22.68,-4.71%,175939
+2022/6/24,22.28,22.87,22.023,22.6,22.6,-0.35%,829081
+2022/6/27,22.77,22.98,22.62,22.73,22.73,0.58%,170605
+2022/6/28,22.99,23,22.644,22.71,22.71,-0.09%,67554
+2022/6/29,22.94,23.01,22.71,22.8,22.8,0.40%,123621
+2022/6/30,22.43,22.58,22.19,22.22,22.22,-2.54%,110792
+2022/7/1,21.79,21.93,21.5,21.82,21.82,-1.80%,240169
+2022/7/5,20.73,20.92,20.573,20.74,20.74,-4.95%,332276
+2022/7/6,20.46,20.85,20.265,20.78,20.78,0.19%,154897
+2022/7/7,21.28,21.63,21.23,21.34,21.34,2.69%,225979
+2022/7/8,21.37,21.46,21.14,21.26,21.26,-0.37%,56413
+2022/7/11,20.8,20.8,20.47,20.65,20.65,-2.87%,119349
+2022/7/12,20.08,20.2,19.57,19.63,19.63,-4.94%,458939
+2022/7/13,19.65,20.15,19.43,20.04,20.04,2.09%,291363
+2022/7/14,19.24,19.58,19.17,19.51,19.51,-2.64%,100505
+2022/7/15,19.31,19.75,19.114,19.51,19.51,0.00%,211461
+2022/7/18,20.13,20.345,19.96,20.01,20.01,2.56%,147321
+2022/7/19,19.82,19.95,19.73,19.86,19.86,-0.75%,151129
+2022/7/20,20.33,20.33,19.92,20.09,20.09,1.16%,255198
+2022/7/21,19.75,19.98,19.662,19.95,19.95,-0.70%,81434
+2022/7/22,20.19,20.5,20,20.06,20.06,0.55%,113366
+2022/7/25,20.46,20.46,20.27,20.38,20.38,1.60%,129579
+2022/7/26,20.73,20.73,20.39,20.49,20.49,0.54%,200462
+2022/7/27,20.57,21,20.501,21,21,2.49%,211358
+2022/7/28,21.11,21.19,20.9,21.02,21.02,0.10%,99649
+2022/7/29,21.28,21.71,21.1,21.7,21.7,3.24%,148647
+2022/8/1,21.44,21.44,21.225,21.33,21.33,-1.71%,112709
+2022/8/2,21.32,21.42,21,21.05,21.05,-1.31%,130904
+2022/8/3,21.08,21.23,20.836,21.03,21.03,-0.10%,69543
+2022/8/4,20.76,21.27,20.64,21.1,21.1,0.33%,100268
+2022/8/5,21.05,21.717,21.05,21.57,21.57,2.23%,92357
+2022/8/8,21.6,21.91,21.52,21.74,21.74,0.79%,76791
+2022/8/9,21.85,21.91,21.61,21.7,21.7,-0.18%,135423
+2022/8/10,22,22.12,21.91,22,22,1.38%,124850
+2022/8/11,22.32,22.425,22.245,22.28,22.28,1.27%,91839
+2022/8/12,22.08,22.27,22,22.2,22.2,-0.36%,59728
+2022/8/15,21.65,21.9,21.55,21.87,21.87,-1.49%,128732
+2022/8/16,21.87,21.989,21.73,21.86,21.86,-0.05%,74685
+2022/8/17,21.8,21.8,21.57,21.66,21.66,-0.91%,76010
+2022/8/18,21.93,22.09,21.88,22.03,22.03,1.71%,52854
+2022/8/19,22.1,22.21,21.975,22.1,22.1,0.32%,46608
+2022/8/22,21.9,22.05,21.75,22.04,22.04,-0.27%,133475
+2022/8/23,22.12,22.44,22.12,22.25,22.25,0.95%,65367
+2022/8/24,21.99,22.09,21.91,21.96,21.96,-1.30%,41802
+2022/8/25,22.13,22.328,22.13,22.32,22.32,1.64%,48531
+2022/8/26,22.71,22.94,22.14,22.19,22.19,-0.58%,157977
+2022/8/29,21.76,21.91,21.64,21.67,21.67,-2.34%,198559
+2022/8/30,21.54,21.62,21.316,21.37,21.37,-1.38%,74987
+2022/8/31,21.11,21.313,21,21.13,21.13,-1.12%,80917
+2022/9/1,20.8,20.8,20.47,20.5,20.5,-2.98%,156868
+2022/9/2,20.58,20.8,20.41,20.45,20.45,-0.24%,66117
+2022/9/6,20.84,20.918,20.71,20.84,20.84,1.91%,54400
+2022/9/7,20.56,20.8,20.53,20.71,20.71,-0.62%,67216
+2022/9/8,20.94,21.408,20.93,21.33,21.33,2.99%,145251
+2022/9/9,21.32,21.48,21.26,21.37,21.37,0.19%,83597
+2022/9/12,21.74,21.777,21.504,21.75,21.75,1.78%,103565
+2022/9/13,21.39,21.65,21.17,21.21,21.21,-2.48%,125016
+2022/9/14,21.12,21.328,21.1,21.12,21.12,-0.42%,50277
+2022/9/15,21,21.17,20.86,20.88,20.88,-1.14%,143130
+2022/9/16,20.97,21.31,20.928,21.31,21.31,2.06%,59674
+2022/9/19,21.11,21.22,21,21.22,21.22,-0.42%,54333
+2022/9/20,21.21,21.22,20.93,21.04,21.04,-0.85%,83951
+2022/9/21,20.95,21.015,20.51,20.69,20.69,-1.66%,63168
+2022/9/22,21,21.197,20.813,20.82,20.82,0.63%,66938
+2022/9/23,20.25,20.25,20.03,20.12,20.12,-3.36%,124744
+2022/9/26,20.14,20.24,19.732,19.82,19.82,-1.49%,107783
+2022/9/27,19.95,20.12,19.68,19.79,19.79,-0.15%,89153
+2022/9/28,19.84,20.43,19.82,20.37,20.37,2.93%,46241
+2022/9/29,20.44,20.71,20.25,20.67,20.67,1.47%,72437
+2022/9/30,20.52,20.81,20.4,20.45,20.45,-1.06%,55007
+2022/10/3,20.34,20.59,20.31,20.54,20.54,0.44%,38289
+2022/10/4,20.66,21.23,20.55,21.08,21.08,2.63%,62019
+2022/10/5,20.86,21.43,20.735,21.38,21.38,1.42%,597005
+2022/10/6,21,21.2,20.654,20.69,20.69,-3.23%,877584
+2022/10/7,20.52,20.595,20.336,20.34,20.34,-1.69%,110395
+2022/10/10,20.72,20.94,20.61,20.74,20.74,1.97%,52808
+2022/10/11,20.65,20.9,20.521,20.58,20.58,-0.77%,58159
+2022/10/12,20.63,20.69,20.53,20.63,20.63,0.24%,44438
+2022/10/13,20.36,20.92,20.3,20.88,20.88,1.21%,68724
+2022/10/14,21,21,20.49,20.54,20.54,-1.63%,112027
+2022/10/17,20.7,20.906,20.45,20.47,20.47,-0.34%,170710
+2022/10/18,20.39,20.51,20.12,20.22,20.22,-1.22%,75995
+2022/10/19,20.03,20.232,19.96,19.99,19.99,-1.14%,57493
+2022/10/20,20.41,20.71,20.41,20.49,20.49,2.50%,38866
+2022/10/21,20.47,20.99,20.45,20.98,20.98,2.39%,67899
+2022/10/24,20.82,20.84,20.64,20.71,20.71,-1.29%,132352
+2022/10/25,20.47,20.63,20.45,20.53,20.53,-0.87%,76570
+2022/10/26,20.97,21.43,20.97,21.4,21.4,4.24%,93309
+2022/10/27,21.31,21.46,21.17,21.23,21.23,-0.79%,79985
+2022/10/28,20.86,20.86,20.64,20.74,20.74,-2.31%,48407
+2022/10/31,20.26,20.48,20.22,20.35,20.35,-1.88%,115137
+2022/11/1,21.06,21.06,20.78,20.95,20.95,2.95%,49002
+2022/11/2,20.89,21.153,20.7,20.73,20.73,-1.05%,33624
+2022/11/3,20.45,20.79,20.45,20.65,20.65,-0.39%,87754
+2022/11/4,21.98,22.4,21.87,22.39,22.39,8.43%,183080
+2022/11/7,21.81,21.81,21.61,21.69,21.69,-3.13%,105797
+2022/11/8,21.92,22.28,21.9,22.14,22.14,2.07%,65020
+2022/11/9,22.31,22.577,22.11,22.14,22.14,0.00%,73445
+2022/11/10,22.66,22.914,22.6,22.84,22.84,3.16%,163029
+2022/11/11,23.26,23.82,23.2,23.73,23.73,3.90%,262364
+2022/11/14,23.11,23.33,23.06,23.16,23.16,-2.40%,85865
+2022/11/15,23.09,23.13,22.893,23.04,23.04,-0.52%,96307
+2022/11/16,22.82,22.86,22.62,22.69,22.69,-1.52%,30843
+2022/11/17,22.05,22.38,22.02,22.19,22.19,-2.20%,106853
+2022/11/18,22.07,22.23,21.94,21.96,21.96,-1.04%,219778
+2022/11/21,21.69,21.71,21.46,21.6,21.6,-1.64%,84430
+2022/11/22,21.98,22.01,21.77,21.87,21.87,1.25%,102666
+2022/11/23,21.75,22.03,21.74,21.96,21.96,0.41%,107068
+2022/11/25,21.82,21.92,21.81,21.81,21.81,-0.68%,79979
+2022/11/28,21.75,21.89,21.66,21.69,21.69,-0.55%,91632
+2022/11/29,21.94,22.06,21.94,22.01,22.01,1.48%,52762
+2022/11/30,22.72,22.87,22.37,22.82,22.82,3.68%,179464
+2022/12/1,22.85,23.03,22.79,22.9,22.9,0.35%,113033
+2022/12/2,22.76,23.31,22.76,23.3,23.3,1.75%,109406
+2022/12/5,23.21,23.31,22.75,22.87,22.87,-1.85%,57925
+2022/12/6,23.16,23.28,22.94,23.06,23.06,0.83%,66247
+2022/12/7,23.08,23.38,23.05,23.26,23.26,0.87%,79889
+2022/12/8,23.53,23.65,23.35,23.43,23.43,0.73%,103641
+2022/12/9,23.29,23.5,23.22,23.23,23.23,-0.85%,115461
+2022/12/12,23.06,23.095,22.88,23.03,23.03,-0.86%,80502
+2022/12/13,23.69,23.693,23.185,23.24,23.24,0.91%,295905
+2022/12/14,23.26,23.525,23.12,23.3,23.3,0.26%,84612
+2022/12/15,23.18,23.26,22.701,22.79,22.79,-2.19%,113748
+2022/12/16,22.71,22.871,22.66,22.78,22.78,-0.04%,55790
+2022/12/19,22.88,22.94,22.66,22.73,22.73,-0.22%,47623
+2022/12/20,22.81,23.138,22.79,23.02,23.02,1.28%,117366
+2022/12/21,22.95,23.14,22.92,23.07,23.07,0.22%,79358
+2022/12/22,22.79,22.87,22.66,22.73,22.73,-1.47%,144077
+2022/12/23,22.8,23.1,22.75,23.06,23.06,1.45%,58520
+2022/12/27,23.15,23.45,23,23.02,23.02,-0.17%,494741
+2022/12/28,23.16,23.3,23.1,23.16,23.16,0.61%,184846
+2022/12/29,22.86,23.25,22.86,23.16,23.16,0.00%,65396
+2022/12/30,22.86,23.15,22.86,23.09,23.09,-0.30%,102590
+2023/1/3,23.07,23.33,22.75,22.79,22.79,-1.30%,81385
+2023/1/4,22.78,22.78,22.539,22.66,22.66,-0.57%,508459
+2023/1/5,23,23.239,22.978,23.18,23.18,2.29%,81214
+2023/1/6,23.33,23.79,23.24,23.79,23.79,2.63%,125565
+2023/1/9,24.21,24.54,24.21,24.29,24.29,2.10%,116339
+2023/1/10,24.37,24.735,24.37,24.69,24.69,1.65%,90498
+2023/1/11,25.15,25.38,25.037,25.34,25.34,2.63%,352399
+2023/1/12,25.31,25.43,25.029,25.25,25.25,-0.36%,128279
+2023/1/13,25.2,25.64,25.2,25.55,25.55,1.19%,407674
+2023/1/17,25.52,25.72,25.271,25.67,25.67,0.47%,355326
+2023/1/18,26.25,26.38,25.5,25.57,25.57,-0.39%,1389795
+2023/1/19,25.6,25.869,25.55,25.77,25.77,0.78%,258067
+2023/1/20,25.66,25.93,25.5,25.93,25.93,0.62%,178289
+2023/1/23,25.71,25.87,25.59,25.79,25.79,-0.54%,309921
+2023/1/24,25.73,25.89,25.602,25.84,25.84,0.19%,171927
+2023/1/25,25.66,25.88,25.572,25.88,25.88,0.15%,127943
+2023/1/26,25.88,26.02,25.695,25.96,25.96,0.31%,78091
+2023/1/27,25.83,25.83,25.3,25.62,25.62,-1.31%,117616
+2023/1/30,25.45,25.595,25.31,25.37,25.37,-0.98%,204161
+2023/1/31,25.29,25.69,25.22,25.64,25.64,1.06%,49840
+2023/2/1,25.32,25.5,24.92,25.44,25.44,-0.78%,186781
+2023/2/2,25.38,25.54,24.78,24.82,24.82,-2.44%,124360
+2023/2/3,24.82,25.019,24.5,24.56,24.56,-1.05%,79881
+2023/2/6,24.48,24.58,24.285,24.53,24.53,-0.12%,171162
+2023/2/7,24.51,24.82,24.34,24.74,24.74,0.86%,105628
+2023/2/8,24.72,24.78,24.41,24.57,24.57,-0.69%,55399
+2023/2/9,24.99,24.99,24.63,24.75,24.75,0.73%,102186
+2023/2/10,24.57,24.64,24.361,24.42,24.42,-1.33%,56067
+2023/2/13,24.5,24.75,24.5,24.72,24.72,1.23%,38279
+2023/2/14,24.69,25,24.64,24.9,24.9,0.73%,73933
+2023/2/15,24.41,24.54,24.18,24.52,24.52,-1.53%,428731
+2023/2/16,24.52,25.19,24.52,25.01,25.01,2.00%,303842
+2023/2/17,25,25.14,24.62,25.06,25.06,0.20%,49438
+2023/2/21,25.57,25.64,25.37,25.55,25.55,1.96%,138339
+2023/2/22,25.33,25.45,25.16,25.32,25.32,-0.90%,230546
+2023/2/23,25.28,25.28,24.56,24.65,24.65,-2.65%,106285
+2023/2/24,24.15,24.28,24.03,24.06,24.06,-2.39%,123964
+2023/2/27,24.26,24.5,24.14,24.44,24.44,1.58%,169007
+2023/2/28,24.66,24.93,24.638,24.84,24.84,1.64%,164246
+2023/3/1,25.18,25.42,25.048,25.39,25.39,2.21%,148326
+2023/3/2,24.8,24.97,24.631,24.81,24.81,-2.28%,68311
+2023/3/3,24.98,25,24.718,24.852,24.852,0.17%,66745
+2023/3/6,24.72,24.94,24.66,24.87,24.87,0.07%,50218
+2023/3/7,24.56,24.56,24.13,24.23,24.23,-2.57%,70986
+2023/3/8,24.41,24.82,24.41,24.54,24.54,1.28%,49567
+2023/3/9,24.56,24.679,24.32,24.48,24.48,-0.24%,29683
+2023/3/10,24.41,24.78,24.33,24.4,24.4,-0.33%,111697
+2023/3/13,24.28,24.84,24.22,24.7,24.7,1.23%,39433
+2023/3/14,24.72,24.72,24.34,24.49,24.49,-0.85%,51950
+2023/3/15,23.83,23.91,23.41,23.7,23.7,-3.23%,94524
+2023/3/16,23.5,23.64,23.29,23.59,23.59,-0.46%,378782
+2023/3/17,23.91,23.91,23.62,23.75,23.75,0.68%,63780
+2023/3/20,23.87,24.21,23.87,24.17,24.17,1.77%,29700
+2023/3/21,24.49,24.55,24.26,24.47,24.47,1.24%,299373
+2023/3/22,24.52,24.97,24.51,24.66,24.66,0.78%,94860
+2023/3/23,24.76,25.16,24.76,24.96,24.96,1.22%,61934
+2023/3/24,24.95,24.97,24.68,24.84,24.84,-0.48%,64419
+2023/3/27,24.81,25.07,24.67,24.98,24.98,0.56%,92695
+2023/3/28,24.91,25.07,24.82,24.87,24.87,-0.44%,42986
+2023/3/29,25.01,25.15,24.87,24.92,24.92,0.20%,26181
+2023/3/30,25.11,25.142,24.84,25.12,25.12,0.80%,29786
+2023/3/31,24.91,25.09,24.91,24.94,24.94,-0.72%,25828
+2023/4/3,24.94,25,24.69,24.77,24.77,-0.68%,67583
+2023/4/4,24.58,24.6,24.1,24.29,24.29,-1.94%,57219
+2023/4/5,24.29,24.42,24.2,24.41,24.41,0.49%,62901
+2023/4/6,24.52,24.65,24.29,24.58,24.58,0.70%,35492
+2023/4/10,24.33,24.45,24.261,24.39,24.39,-0.77%,25856
+2023/4/11,24.54,24.79,24.5,24.68,24.68,1.19%,27530
+2023/4/12,24.62,24.99,24.596,24.91,24.91,0.93%,61891
+2023/4/13,25.11,25.32,25.11,25.25,25.25,1.36%,112111
+2023/4/14,25.5,25.597,25.01,25.14,25.14,-0.44%,101625
+2023/4/17,25.15,25.15,24.84,24.94,24.94,-0.80%,35964
+2023/4/18,25,25.12,24.86,25.05,25.05,0.44%,34831
+2023/4/19,25.02,25.02,24.767,24.89,24.89,-0.64%,35663
+2023/4/20,24.67,24.88,24.5,24.61,24.61,-1.12%,49950
+2023/4/21,24.53,24.53,24.3,24.43,24.43,-0.73%,290782
+2023/4/24,24.46,24.46,24.25,24.35,24.35,-0.33%,52319
+2023/4/25,23.69,23.756,23.585,23.66,23.66,-2.83%,301490
+2023/4/26,23.74,23.75,23.6,23.61,23.61,-0.21%,39657
+2023/4/27,23.62,23.88,23.421,23.83,23.83,0.93%,36853
+2023/4/28,24,24,23.66,23.85,23.85,0.08%,22718
+2023/5/1,24,24.48,24,24.12,24.12,1.13%,68715
+2023/5/2,23.7,23.837,23.622,23.71,23.71,-1.70%,65609
+2023/5/3,23.57,23.69,23.52,23.58,23.58,-0.55%,49033
+2023/5/4,23.5,23.75,23.5,23.65,23.65,0.30%,25269
+2023/5/5,23.94,23.94,23.77,23.91,23.91,1.10%,19941
+2023/5/8,24.1,24.17,24.02,24.094,24.094,0.77%,40714
+2023/5/9,23.78,24.03,23.78,24.03,24.03,-0.27%,60540
+2023/5/10,23.66,23.73,23.51,23.63,23.63,-1.66%,53766
+2023/5/11,23.03,23.03,22.66,22.75,22.75,-3.72%,112817
+2023/5/12,22.75,23.04,22.75,22.9,22.9,0.66%,61476
+2023/5/15,23,23.108,22.93,23,23,0.44%,54470
+2023/5/16,22.62,22.761,22.5,22.5,22.5,-2.17%,59221
+2023/5/17,23.1,23.18,22.99,23.06,23.06,2.49%,63599
+2023/5/18,22.75,22.77,22.64,22.76,22.76,-1.30%,33199
+2023/5/19,22.93,23.04,22.86,22.93,22.93,0.75%,28667
+2023/5/22,22.64,22.81,22.6,22.65,22.65,-1.22%,25495
+2023/5/23,22.49,22.55,22.31,22.4,22.4,-1.10%,142401
+2023/5/24,22.25,22.31,21.88,21.94,21.94,-2.05%,82660
+2023/5/25,22.05,22.277,22,22.16,22.16,1.00%,25911
+2023/5/26,22.47,22.681,22.47,22.61,22.61,2.03%,26389
+2023/5/30,22.55,22.6,22.42,22.56,22.56,-0.22%,29554
+2023/5/31,22.54,22.64,22.33,22.62,22.62,0.27%,88968
+2023/6/1,22.75,22.955,22.72,22.84,22.84,0.97%,38751
+2023/6/2,23.14,23.14,22.87,22.98,22.98,0.61%,70646
+2023/6/5,23,23.34,22.92,23.15,23.15,0.74%,47474
+2023/6/6,23.16,23.246,22.98,23.17,23.17,0.09%,30224
+2023/6/7,23.27,23.41,23.06,23.13,23.13,-0.17%,32094
+2023/6/8,23.24,23.35,23.165,23.3,23.3,0.73%,34484
+2023/6/9,23.31,23.58,23.2,23.28,23.28,-0.09%,50373
+2023/6/12,23.15,23.23,23.05,23.13,23.13,-0.64%,83242
+2023/6/13,23.53,23.666,23.48,23.56,23.56,1.86%,107215
+2023/6/14,23.64,23.855,23.61,23.69,23.69,0.55%,52786
+2023/6/15,23.86,24,23.83,23.97,23.97,1.18%,56747
+2023/6/16,24.03,24.078,23.86,23.87,23.87,-0.42%,109343
+2023/6/20,23.91,23.98,23.78,23.95,23.95,0.34%,47215
+2023/6/21,23.86,24.12,23.86,23.97,23.97,0.08%,39708
+2023/6/22,24.16,24.2,23.91,24,24,0.13%,43447
+2023/6/23,23.43,23.55,23.35,23.54,23.54,-1.92%,83134
+2023/6/26,23.45,23.52,23.27,23.38,23.38,-0.68%,66771
+2023/6/27,23.4,23.47,23.3,23.37,23.37,-0.04%,24385
+2023/6/28,23.03,23.1,22.89,22.93,22.93,-1.88%,81640
+2023/6/29,22.74,22.89,22.68,22.75,22.75,-0.78%,58402
+2023/6/30,23.05,23.23,23.03,23.2,23.2,1.98%,87115
+2023/7/3,23.33,23.444,23.26,23.34,23.34,0.60%,34486
+2023/7/5,23.23,23.333,23.17,23.17,23.17,-0.73%,26943
+2023/7/6,23.1,23.16,22.947,23.11,23.11,-0.26%,18750
+2023/7/7,23.1,23.35,23.1,23.31,23.31,0.87%,20425
+2023/7/10,23.23,23.426,23.23,23.41,23.41,0.43%,47910
+2023/7/11,23.44,23.44,23.14,23.26,23.26,-0.64%,43837
+2023/7/12,23.6,23.8,23.58,23.772,23.772,2.20%,50001
+2023/7/13,24.02,24.4,24.01,24.36,24.36,2.47%,241002
+2023/7/14,24.36,24.37,24.2,24.2,24.2,-0.66%,195179
+2023/7/17,23.69,23.75,23.56,23.71,23.71,-2.02%,88249
+2023/7/18,23.55,23.69,23.52,23.65,23.65,-0.25%,153069
+2023/7/19,23.48,23.6,23.42,23.55,23.55,-0.42%,44503
+2023/7/20,23.89,23.949,23.63,23.65,23.65,0.42%,28205
+2023/7/21,23.65,23.65,23.52,23.56,23.56,-0.38%,39038
+2023/7/24,23.59,23.846,23.55,23.76,23.76,0.85%,82084
+2023/7/25,24.35,24.38,24.17,24.27,24.27,2.15%,252234
+2023/7/26,24.34,24.34,24.021,24.17,24.17,-0.41%,70372
+2023/7/27,24.02,24.02,23.72,23.76,23.76,-1.70%,30929
+2023/7/28,24.12,24.33,24.075,24.33,24.33,2.40%,34149
+2023/7/31,24.5,24.89,24.46,24.82,24.82,2.01%,397120
+2023/8/1,24.39,24.44,24.17,24.2,24.2,-2.50%,196866
+2023/8/2,23.89,23.96,23.67,23.76,23.76,-1.82%,373439
+2023/8/3,23.83,24.164,23.83,24.1,24.1,1.43%,31439
+2023/8/4,23.86,24.03,23.78,23.89,23.89,-0.87%,350382
+2023/8/7,23.94,23.95,23.686,23.79,23.79,-0.42%,18883
+2023/8/8,23.28,23.43,23.201,23.38,23.38,-1.72%,58555
+2023/8/9,23.47,23.6,23.42,23.45,23.45,0.30%,222342
+2023/8/10,23.52,23.571,23.24,23.27,23.27,-0.77%,25872
+2023/8/11,23.06,23.166,23.01,23.08,23.08,-0.82%,68069
+2023/8/14,22.99,23.155,22.92,23.08,23.08,0.00%,30663
+2023/8/15,22.83,22.864,22.71,22.71,22.71,-1.60%,85900
+2023/8/16,22.69,22.84,22.619,22.65,22.65,-0.26%,174715
+2023/8/17,22.98,22.98,22.8,22.85,22.85,0.88%,70635
+2023/8/18,22.88,23,22.88,22.98,22.98,0.57%,32169
+2023/8/21,23.03,23.1,22.98,23.1,23.1,0.52%,45796
+2023/8/22,23.28,23.33,23.18,23.31,23.31,0.91%,226212
+2023/8/23,23.34,23.601,23.34,23.54,23.54,0.99%,66760
+2023/8/24,23.33,23.4,23.25,23.27,23.27,-1.15%,30604
+2023/8/25,23.29,23.35,23.17,23.24,23.24,-0.13%,98639
+2023/8/28,23.33,23.42,23.26,23.4,23.4,0.69%,25879
+2023/8/29,23.32,23.689,23.32,23.65,23.65,1.07%,31806
+2023/8/30,23.66,23.691,23.63,23.65,23.65,0.00%,26386
+2023/8/31,23.51,23.59,23.46,23.54,23.54,-0.47%,266926
+2023/9/1,23.93,23.99,23.63,23.71,23.71,0.72%,35200
+2023/9/5,23.58,23.7,23.58,23.62,23.62,-0.38%,230684
+2023/9/6,23.48,23.56,23.3,23.34,23.34,-1.19%,74984
+2023/9/7,23.15,23.231,23.06,23.21,23.21,-0.56%,214538
+2023/9/8,22.88,22.99,22.84,22.87,22.87,-1.46%,68515
+2023/9/11,23.4,23.472,23.35,23.43,23.43,2.45%,38839
+2023/9/12,23.3,23.42,23.236,23.37,23.37,-0.26%,24094
+2023/9/13,23.48,23.54,23.31,23.35,23.35,-0.09%,52985
+2023/9/14,23.41,23.58,23.36,23.53,23.53,0.77%,28132
+2023/9/15,23.52,23.52,23.383,23.44,23.44,-0.38%,29749
+2023/9/18,23.39,23.39,23.26,23.33,23.33,-0.47%,40579
+2023/9/19,23.1,23.195,23.06,23.13,23.13,-0.86%,89259
+2023/9/20,23.21,23.35,23.03,23.04,23.04,-0.39%,44560
+2023/9/21,22.78,22.921,22.71,22.83,22.83,-0.91%,34527
+2023/9/22,22.99,22.99,22.79,22.84,22.84,0.04%,108596
+2023/9/25,22.71,22.76,22.64,22.73,22.73,-0.48%,76665
+2023/9/26,22.68,22.68,22.5,22.54,22.54,-0.84%,34692
+2023/9/27,22.46,22.581,22.42,22.5,22.5,-0.18%,23364
+2023/9/28,22.84,22.935,22.81,22.908,22.908,1.81%,35242
+2023/9/29,23.21,23.25,23,23.02,23.02,0.49%,140364
+2023/10/2,22.7,22.7,22.44,22.53,22.53,-2.13%,54189
+2023/10/3,22.35,22.475,22.3,22.4,22.4,-0.58%,27627
+2023/10/4,22.26,22.29,22,22.19,22.19,-0.94%,52393
+2023/10/5,22.12,22.12,21.953,22.06,22.06,-0.59%,63365
+2023/10/6,22.46,22.53,22.272,22.45,22.45,1.77%,30493
+2023/10/9,22.55,22.7,22.55,22.67,22.67,0.98%,35802
+2023/10/10,22.33,22.5,22.33,22.44,22.44,-1.01%,17445
+2023/10/11,22.47,22.55,22.31,22.34,22.34,-0.45%,27299
+2023/10/12,22.37,22.37,22.15,22.23,22.23,-0.49%,13182
+2023/10/13,22.16,22.19,22.1,22.14,22.14,-0.40%,10659
+2023/10/16,22.18,22.26,22.154,22.19,22.19,0.23%,318589
+2023/10/17,22.01,22.29,22.01,22.2,22.2,0.05%,55027
+2023/10/18,22.34,22.41,22.22,22.224,22.224,0.11%,11712
+2023/10/19,22.28,22.4,22.171,22.33,22.33,0.48%,156486
+2023/10/20,22.12,22.29,22.07,22.08,22.08,-1.12%,30164
+2023/10/23,22.16,22.32,22.02,22.29,22.29,0.95%,18001
+2023/10/24,22.4,22.602,22.31,22.59,22.59,1.35%,116805
+2023/10/25,22.37,22.45,22.26,22.32,22.32,-1.20%,39373
+2023/10/26,22.24,22.43,22.24,22.37,22.37,0.22%,14053
+2023/10/27,22.59,22.72,22.59,22.66,22.66,1.30%,25651
+2023/10/30,22.76,22.9,22.69,22.76,22.76,0.44%,28029
+2023/10/31,22.61,22.71,22.57,22.7,22.7,-0.26%,7805
+2023/11/1,22.76,22.939,22.64,22.8,22.8,0.44%,15174
+2023/11/2,22.82,22.95,22.77,22.95,22.95,0.66%,262327
+2023/11/3,22.88,23,22.84,22.85,22.85,-0.44%,24709
+2023/11/6,23.12,23.178,23.03,23.14,23.14,1.27%,29016
+2023/11/7,22.88,22.96,22.755,22.95,22.95,-0.82%,28363
+2023/11/8,22.87,22.87,22.65,22.65,22.65,-1.31%,16182
+2023/11/9,22.73,22.83,22.6,22.63,22.63,-0.09%,13940
+2023/11/10,22.51,22.51,22.38,22.45,22.45,-0.80%,31117
+2023/11/13,22.65,22.89,22.65,22.83,22.83,1.69%,31794
+2023/11/14,23.02,23.15,22.91,22.94,22.94,0.48%,34394
+2023/11/15,23.05,23.2,23.029,23.13,23.13,0.83%,23766
+2023/11/16,23.13,23.15,22.93,23,23,-0.56%,49520
+2023/11/17,23.09,23.3,23.08,23.29,23.29,1.26%,37794
+2023/11/20,23.32,23.7,23.32,23.69,23.69,1.72%,38625
+2023/11/21,23.72,23.81,23.65,23.73,23.73,0.17%,103705
+2023/11/22,23.43,23.56,23.371,23.545,23.545,-0.78%,79620
+2023/11/24,23.51,23.73,23.461,23.73,23.73,0.79%,16339
+2023/11/27,23.55,23.57,23.45,23.532,23.532,-0.83%,44287
+2023/11/28,23.74,23.86,23.66,23.8,23.8,1.14%,31221
+2023/11/29,23.9,23.9,23.6,23.695,23.695,-0.44%,24014
+2023/11/30,23.38,23.85,23.38,23.8,23.8,0.44%,38078
+2023/12/1,24.05,24.295,23.96,24.24,24.24,1.85%,130109
+2023/12/4,23.88,23.94,23.68,23.69,23.69,-2.27%,74099
+2023/12/5,23.51,23.53,23.33,23.4,23.4,-1.22%,49727
+2023/12/6,23.5,23.52,23.07,23.08,23.08,-1.37%,32822
+2023/12/7,23.43,23.495,23.27,23.46,23.46,1.65%,114787
+2023/12/8,23.66,23.87,23.66,23.73,23.73,1.15%,28243
+2023/12/11,23.56,23.56,23.36,23.42,23.42,-1.31%,168838
+2023/12/12,23.44,23.49,23.28,23.43,23.43,0.04%,24039
+2023/12/13,23.37,23.71,23.32,23.7,23.7,1.15%,39131
+2023/12/14,24.08,24.16,23.91,23.97,23.97,1.14%,413705
+2023/12/15,23.89,24.1,23.89,23.95,23.95,-0.08%,66384
+2023/12/18,23.95,23.98,23.76,23.84,23.84,-0.46%,73245
+2023/12/19,24.14,24.29,24.06,24.18,24.18,1.43%,99606
+2023/12/20,24.16,24.255,23.94,23.96,23.96,-0.91%,55744
+2023/12/21,24.16,24.25,24.11,24.25,24.25,1.21%,21436
+2023/12/22,24.25,24.33,24.04,24.09,24.09,-0.66%,332758
+2023/12/26,24.42,24.44,24.15,24.19,24.19,0.42%,23365
+2023/12/27,24.25,24.58,24.25,24.53,24.53,1.41%,33202
+2023/12/28,24.34,24.4,24.21,24.214,24.214,-1.29%,36245
+2023/12/29,24.14,24.18,24.04,24.14,24.14,-0.31%,55922
+2024/1/2,23.99,24.15,23.922,23.95,23.95,-0.79%,30683
+2024/1/3,23.74,24.06,23.72,23.96,23.96,0.04%,261010
+2024/1/4,23.69,23.9,23.69,23.9,23.9,-0.25%,177738
+2024/1/5,23.9,23.99,23.6,23.65,23.65,-1.05%,65963
+2024/1/8,23.63,23.78,23.57,23.75,23.75,0.42%,69166
+2024/1/9,23.55,23.58,23.33,23.34,23.34,-1.73%,28803
+2024/1/10,23.55,23.56,23.39,23.55,23.55,0.90%,89902
+2024/1/11,23.57,23.58,23.43,23.52,23.52,-0.13%,17594
+2024/1/12,23.49,23.61,23.23,23.25,23.25,-1.15%,32579
+2024/1/16,23.46,23.46,23.38,23.4,23.4,0.65%,88646
+2024/1/17,23.29,23.32,23.16,23.26,23.26,-0.60%,31356
+2024/1/18,23.18,23.41,23.1,23.41,23.41,0.64%,28793
+2024/1/19,23.49,23.62,23.352,23.61,23.61,0.85%,48246
+2024/1/22,23.41,23.5,23.31,23.31,23.31,-1.27%,25276
+2024/1/23,23.57,23.705,23.57,23.7,23.7,1.67%,32302
+2024/1/24,24.14,24.2,24.03,24.1,24.1,1.69%,301621
+2024/1/25,24.11,24.2,24.05,24.06,24.06,-0.17%,33606
+2024/1/26,24.04,24.2,23.97,24.017,24.017,-0.18%,31460
+2024/1/29,24.02,24.249,24,24.14,24.14,0.51%,25612
+2024/1/30,24.17,24.374,24.09,24.37,24.37,0.95%,35905
+2024/1/31,24.47,24.5,24.16,24.19,24.19,-0.74%,22969
+2024/2/1,23.9,24.11,23.84,23.95,23.95,-0.99%,271729
+2024/2/2,23.8,23.92,23.76,23.79,23.79,-0.67%,18877
+2024/2/5,23.52,23.58,23.461,23.5,23.5,-1.22%,216779
+2024/2/6,23.59,23.67,23.531,23.58,23.58,0.34%,17023
+2024/2/7,23.45,23.51,23.27,23.29,23.29,-1.23%,36385
+2024/2/8,23.02,23.16,22.95,23.1,23.1,-0.82%,40061
+2024/2/9,22.91,23,22.81,22.95,22.95,-0.65%,39802
+2024/2/12,23.02,23.22,23,23.166,23.166,0.94%,28387
+2024/2/13,23.28,23.35,23.04,23.07,23.07,-0.41%,43310
+2024/2/14,23.16,23.24,23.02,23.03,23.03,-0.17%,38183
+2024/2/15,23.31,23.45,23.26,23.38,23.38,1.52%,54783
+2024/2/16,23.76,23.89,23.73,23.84,23.84,1.97%,67177
+2024/2/20,23.93,24.09,23.862,24.04,24.04,0.84%,432705
+2024/2/21,24.23,24.269,24.05,24.14,24.14,0.42%,16145
+2024/2/22,24.11,24.33,24.1,24.31,24.31,0.70%,37863
+2024/2/23,24.1,24.25,24.01,24.13,24.13,-0.74%,16194
+2024/2/26,23.86,23.96,23.78,23.82,23.82,-1.28%,132741
+2024/2/27,24.01,24.03,23.841,23.98,23.98,0.67%,187781
+2024/2/28,23.86,23.89,23.76,23.87,23.87,-0.46%,155929
+2024/2/29,23.99,24.05,23.88,23.89,23.89,0.08%,150973
+2024/3/1,23.88,24.07,23.81,24.01,24.01,0.50%,79258
+2024/3/4,24.04,24.119,23.97,24.02,24.02,0.04%,49610
+2024/3/5,24,24.059,23.91,23.93,23.93,-0.37%,53256
+2024/3/6,24.06,24.25,24.03,24.07,24.07,0.59%,40513
+2024/3/7,24.36,24.49,24.35,24.45,24.45,1.58%,78926
+2024/3/8,24.27,24.3,24.169,24.25,24.25,-0.82%,313339
+2024/3/11,24.37,24.5,24.33,24.49,24.49,0.99%,69819
+2024/3/12,24.5,24.53,24.3,24.51,24.51,0.08%,54170
+2024/3/13,24.89,25.32,24.89,25.26,25.26,3.06%,512969
+2024/3/14,25.25,25.279,25.07,25.21,25.21,-0.20%,319411
+2024/3/15,25.52,25.78,25.44,25.71,25.71,1.98%,377101
+2024/3/18,25.91,25.94,25.7,25.76,25.76,0.19%,113774
+2024/3/19,25.43,25.49,25.31,25.32,25.32,-1.71%,292870
+2024/3/20,25.24,25.56,25.24,25.53,25.53,0.83%,120710
+2024/3/21,25.42,25.43,25.245,25.4,25.4,-0.51%,344732
+2024/3/22,25.11,25.18,24.98,24.98,24.98,-1.65%,300903
+2024/3/25,25,25.2,25,25.13,25.13,0.60%,272151
+2024/3/26,25.1,25.1,24.95,25.02,25.02,-0.44%,70669
+2024/3/27,24.86,25.11,24.79,25.05,25.05,0.12%,72263
+2024/3/28,25.01,25.12,24.92,25.12,25.12,0.28%,144856
+2024/4/1,25.49,25.49,25.309,25.39,25.39,1.07%,138350
+2024/4/2,25.61,25.63,25.42,25.53,25.53,0.55%,107709
+2024/4/3,25.82,26.39,25.82,26.35,26.35,3.21%,308734
+2024/4/4,26.41,26.58,26.25,26.26,26.26,-0.34%,133797
+2024/4/5,26.36,26.57,26.31,26.54,26.54,1.07%,86005
+2024/4/8,26.82,26.91,26.5,26.88,26.88,1.28%,120747
+2024/4/9,27.04,27.05,26.654,26.88,26.88,0.00%,120550
+2024/4/10,26.7,26.87,26.53,26.74,26.74,-0.52%,161336
+2024/4/11,26.7,26.75,26.46,26.67,26.67,-0.26%,134487
+2024/4/12,27.23,27.23,26.651,26.71,26.71,0.15%,122143
+2024/4/15,27.21,27.45,26.946,27.35,27.35,2.40%,183913
+2024/4/16,27.01,27.04,26.71,26.91,26.91,-1.61%,337133
+2024/4/17,27.34,27.43,27.1,27.19,27.19,1.04%,100452
+2024/4/18,27.55,27.87,27.433,27.78,27.78,2.17%,320499
+2024/4/19,28.02,28.28,28,28.1,28.1,1.15%,248600
+2024/4/22,28.04,28.15,27.92,28.11,28.11,0.04%,216406
+2024/4/23,27.61,27.78,27.5,27.67,27.67,-1.57%,471605
+2024/4/24,27.87,28.09,27.86,27.93,27.93,0.94%,125429
+2024/4/25,28.32,28.41,28.171,28.37,28.37,1.58%,186224
+2024/4/26,28.55,28.65,28.287,28.55,28.55,0.63%,187392
+2024/4/29,28.86,29.14,28.73,29.09,29.09,1.89%,288708
+2024/4/30,28.5,28.59,28.31,28.31,28.31,-2.68%,295377
+2024/5/1,28.21,28.62,28.09,28.38,28.38,0.25%,150211
+2024/5/2,27.85,28.079,27.83,28,28,-1.34%,197299
+2024/5/3,28.25,28.38,28.14,28.37,28.37,1.32%,95203
+2024/5/6,28.73,28.83,28.64,28.7,28.7,1.16%,146199
+2024/5/7,28.62,28.74,28.525,28.61,28.61,-0.31%,129814
+2024/5/8,28.25,28.39,28.152,28.34,28.34,-0.94%,161583
+2024/5/9,28.31,28.619,28.26,28.57,28.57,0.81%,138869
+2024/5/10,28.86,28.92,28.722,28.81,28.81,0.84%,250390
+2024/5/13,29.14,29.535,29.08,29.52,29.52,2.46%,364094
+2024/5/14,29.84,29.94,29.535,29.68,29.68,0.54%,207939
+2024/5/15,29.91,30.19,29.51,30.11,30.11,1.45%,293559
+2024/5/16,29.86,30.035,29.72,30.01,30.01,-0.33%,142380
+2024/5/17,30.88,31.2,30.65,31.19,31.19,3.93%,483602
+2024/5/20,30.96,31.45,30.77,31.33,31.33,0.45%,522168
+2024/5/21,31.63,31.63,31.13,31.38,31.38,0.16%,370447
+2024/5/22,30.33,30.33,29.49,29.56,29.56,-5.80%,767589
+2024/5/23,29.75,29.819,29.255,29.26,29.26,-1.01%,388857
+2024/5/24,29.48,29.49,29.17,29.23,29.23,-0.10%,159136
+2024/5/28,30.06,30.07,29.625,29.9,29.9,2.29%,445358
+2024/5/29,29.42,29.52,29.23,29.35,29.35,-1.84%,235658
+2024/5/30,28.71,28.78,28.54,28.59,28.59,-2.59%,364286
+2024/5/31,28.67,28.67,28.1,28.42,28.42,-0.59%,195808
+2024/6/3,28.76,28.8,28.58,28.7,28.7,0.99%,231819
+2024/6/4,28.12,28.12,27.85,27.94,27.94,-2.65%,396884
+2024/6/5,28.1,28.53,27.89,28.47,28.47,1.90%,244565
+2024/6/6,28.69,28.86,28.47,28.72,28.72,0.88%,200513
+2024/6/7,27.86,27.87,27.43,27.43,27.43,-4.49%,362727
+2024/6/10,28.01,28.05,27.74,27.98,27.98,2.01%,313018
+2024/6/11,27.67,27.814,27.525,27.78,27.78,-0.71%,127781
+2024/6/12,28.22,28.29,27.82,27.88,27.88,0.36%,193016
+2024/6/13,28.01,28.07,27.49,27.61,27.61,-0.97%,144868
+2024/6/14,27.55,27.77,27.45,27.69,27.69,0.29%,191301
+2024/6/17,27.27,27.505,27.13,27.46,27.46,-0.83%,166607
+2024/6/18,27.2,27.68,27.17,27.68,27.68,0.80%,202438
+2024/6/20,28,28.165,27.95,28.08,28.08,1.45%,179296
+2024/6/21,27.48,27.595,27.43,27.44,27.44,-2.28%,183623
+2024/6/24,27.48,27.67,27.411,27.47,27.47,0.11%,105369
+2024/6/25,27.35,27.35,27.08,27.15,27.15,-1.16%,189482
+2024/6/26,27.05,27.22,27.005,27.18,27.18,0.11%,157670
+2024/6/27,27.26,27.29,26.92,26.92,26.92,-0.96%,127419
+2024/6/28,27.4,27.45,27.14,27.21,27.21,1.08%,144932
+2024/7/1,27.57,27.6,27.37,27.46,27.46,0.92%,114327
+2024/7/2,27.63,27.76,27.456,27.52,27.52,0.22%,76957
+2024/7/3,28.04,28.26,28.04,28.1,28.1,2.11%,157251
+2024/7/5,28.73,28.79,28.5,28.78,28.78,2.42%,311301
+2024/7/8,28.72,28.8,28.431,28.53,28.53,-0.87%,111206
+2024/7/9,28.54,28.568,28.17,28.34,28.34,-0.67%,194104
+2024/7/10,28.51,28.671,28.3,28.38,28.38,0.14%,110656
+2024/7/11,28.07,28.28,27.9,27.97,27.97,-1.44%,258994
+2024/7/12,28.24,28.41,28.24,28.33,28.33,1.29%,156301
+2024/7/15,28.23,28.27,27.954,28.02,28.02,-1.09%,144936
+2024/7/16,27.62,27.783,27.5,27.75,27.75,-0.96%,256377
+2024/7/17,27.52,27.609,27.396,27.43,27.43,-1.15%,125561
+2024/7/18,27.02,27.02,26.51,26.53,26.53,-3.28%,230030
+2024/7/19,26.5,26.65,26.38,26.4,26.4,-0.49%,187803
+2024/7/22,26.06,26.25,26.01,26.24,26.24,-0.61%,251886
+2024/7/23,25.91,26.07,25.62,25.97,25.97,-1.03%,530271
+2024/7/24,25.84,25.941,25.49,25.52,25.52,-1.73%,247726
+2024/7/25,25.66,25.97,25.63,25.72,25.72,0.78%,165486
+2024/7/26,25.81,25.86,25.68,25.73,25.73,0.04%,70850
+2024/7/29,25.59,25.645,25.47,25.62,25.62,-0.43%,127900
+2024/7/30,25.39,25.693,25.293,25.62,25.62,0.00%,105616
+2024/7/31,26.19,26.35,26.12,26.22,26.22,2.34%,263842
+2024/8/1,26.05,26.05,25.45,25.53,25.53,-2.63%,103473
+2024/8/2,25.8,25.87,25.642,25.85,25.85,1.25%,179436
+2024/8/5,25,25.33,25,25.06,25.06,-3.06%,193772
+2024/8/6,25.13,25.364,25.06,25.16,25.16,0.40%,96624
+2024/8/7,25.01,25.01,24.7,24.71,24.71,-1.79%,127233
+2024/8/8,24.8,24.99,24.79,24.97,24.97,1.05%,127662
+2024/8/9,25.3,25.3,24.992,25.04,25.04,0.28%,89049
+2024/8/12,25.33,25.62,25.33,25.55,25.55,2.04%,78971
+2024/8/13,25.21,25.47,25.19,25.43,25.43,-0.47%,301389
+2024/8/14,25.44,25.59,25.288,25.3,25.3,-0.51%,62884
+2024/8/15,25.9,26.04,25.79,25.96,25.96,2.61%,180186
+2024/8/16,25.78,26.11,25.71,26.1,26.1,0.54%,166728
+2024/8/19,26.14,26.37,26.14,26.37,26.37,1.03%,64101
+2024/8/20,26.32,26.32,26.03,26.11,26.11,-0.99%,41860
+2024/8/21,26.24,26.46,26.16,26.38,26.38,1.03%,97421
+2024/8/22,26.2,26.2,25.93,25.96,25.96,-1.59%,67776
+2024/8/23,26.09,26.56,26.09,26.48,26.48,2.00%,47986
+2024/8/26,26.69,26.69,26.5,26.61,26.61,0.49%,337625
+2024/8/27,26.74,26.875,26.69,26.82,26.82,0.79%,104655
+2024/8/28,26.44,26.465,26.214,26.28,26.28,-2.01%,174592
+2024/8/29,26.22,26.35,26.19,26.22,26.22,-0.23%,55617
+2024/8/30,26.31,26.42,26.2,26.31,26.31,0.34%,64599
+2024/9/3,25.54,25.61,25.312,25.47,25.47,-3.19%,216883
+2024/9/4,25.42,25.61,25.34,25.45,25.45,-0.08%,83835
+2024/9/5,25.78,25.95,25.74,25.81,25.81,1.41%,73676
+2024/9/6,25.75,25.8,25.37,25.41,25.41,-1.55%,49049
+2024/9/9,25.8,25.87,25.656,25.84,25.84,1.69%,80205
+2024/9/10,25.71,25.71,25.5,25.64,25.64,-0.77%,37545
+2024/9/11,25.8,26.02,25.67,26.02,26.02,1.48%,40691
+2024/9/12,26.14,26.32,26.064,26.32,26.32,1.15%,138435
+2024/9/13,26.36,26.5,26.303,26.4,26.4,0.30%,117182
+2024/9/16,26.7,26.92,26.61,26.65,26.65,0.95%,82541
+2024/9/17,26.67,26.82,26.612,26.8,26.8,0.56%,85884
+2024/9/18,26.86,27.099,26.57,26.646,26.646,-0.57%,107842
+2024/9/19,27.21,27.23,27.04,27.18,27.18,2.00%,149312
+2024/9/20,27.21,27.21,27.022,27.11,27.11,-0.26%,61600
+2024/9/23,27.28,27.3,27.11,27.21,27.21,0.37%,80254
+2024/9/24,27.94,28.31,27.935,28.3,28.3,4.01%,246904
+2024/9/25,28.19,28.26,27.99,28.06,28.06,-0.85%,117015
+2024/9/26,28.56,29.02,28.501,28.98,28.98,3.28%,234291
+2024/9/27,28.86,28.88,28.56,28.64,28.64,-1.17%,93376
+2024/9/30,28.2,28.382,28.036,28.35,28.35,-1.01%,112371
+2024/10/1,28.66,28.856,28.43,28.6,28.6,0.88%,97675
+2024/10/2,28.82,29.16,28.8,29.14,29.14,1.89%,123678
+2024/10/3,28.42,28.52,28.247,28.44,28.44,-2.40%,144758
+2024/10/4,28.69,28.756,28.425,28.59,28.59,0.53%,47161
+2024/10/7,28.43,28.63,28.288,28.52,28.52,-0.24%,43238
+2024/10/8,28.05,28.115,27.76,28,28,-1.82%,291392
+2024/10/9,27.44,27.708,27.41,27.64,27.64,-1.29%,172723
+2024/10/10,27.64,27.87,27.625,27.85,27.85,0.76%,58338
+2024/10/11,27.87,28.19,27.8,28.17,28.17,1.15%,120075
+2024/10/14,27.57,27.919,27.51,27.66,27.66,-1.81%,176796
+2024/10/15,27.33,27.42,27.18,27.27,27.27,-1.41%,460030
+2024/10/16,27.46,27.476,27.273,27.41,27.41,0.51%,122996
+2024/10/17,27.21,27.315,27.08,27.2,27.2,-0.77%,124093
+2024/10/18,27.59,27.62,27.41,27.58,27.58,1.40%,270128
+2024/10/21,27.74,27.82,27.292,27.41,27.41,-0.62%,184024
+2024/10/22,27.53,27.619,27.43,27.57,27.57,0.58%,110402
+2024/10/23,27.22,27.345,27.113,27.22,27.22,-1.27%,178505
+2024/10/24,27.38,27.44,27.16,27.39,27.39,0.62%,70311
+2024/10/25,27.39,27.538,27.33,27.43,27.43,0.15%,54346
+2024/10/28,27.34,27.495,27.32,27.45,27.45,0.07%,47267
+2024/10/29,27.37,27.47,27.29,27.46,27.46,0.04%,129840
+2024/10/30,27.26,27.42,27.26,27.36,27.36,-0.36%,179386
+2024/10/31,27.45,27.45,27.18,27.36,27.36,0.00%,138782
+2024/11/1,27.57,27.68,27.3,27.35,27.35,-0.04%,66254
+2024/11/4,27.71,27.89,27.684,27.82,27.82,1.72%,160331
+2024/11/5,28.09,28.187,27.96,28.01,28.01,0.68%,80305
+2024/11/6,26.79,26.98,26.6,26.68,26.68,-4.75%,295229
+2024/11/7,27.69,27.97,27.65,27.84,27.84,4.35%,220916
+2024/11/8,27.27,27.32,27.01,27.11,27.11,-2.62%,133254
+2024/11/11,26.89,26.94,26.6,26.68,26.68,-1.59%,130322
+2024/11/12,26.23,26.28,26.03,26.06,26.06,-2.32%,564344
+2024/11/13,25.89,25.94,25.61,25.64,25.64,-1.61%,123723
+2024/11/14,25.69,25.79,25.65,25.73,25.73,0.35%,117027
+2024/11/15,25.95,25.965,25.544,25.6,25.6,-0.51%,78210
+2024/11/18,25.67,25.99,25.66,25.99,25.99,1.52%,103697
+2024/11/19,25.84,26.2,25.84,26.15,26.15,0.62%,118776
+2024/11/20,26.18,26.18,25.943,26.04,26.04,-0.42%,98462
+2024/11/21,25.99,26.007,25.76,25.9,25.9,-0.54%,71737
+2024/11/22,25.75,25.8,25.65,25.67,25.67,-0.89%,76868
+2024/11/25,26.02,26.02,25.85,25.94,25.94,1.05%,52440
+2024/11/26,25.9,25.9,25.64,25.69,25.69,-0.96%,50081
+2024/11/27,25.83,25.94,25.79,25.79,25.79,0.39%,22001
+2024/11/29,25.8,25.87,25.72,25.8,25.8,0.04%,26724
+2024/12/2,25.77,25.88,25.682,25.87,25.87,0.27%,48222
+2024/12/3,26.26,26.36,26.11,26.2,26.2,1.28%,56339
+2024/12/4,26.22,26.3,26.11,26.18,26.18,-0.08%,20264
+2024/12/5,26.12,26.22,26.1,26.19,26.19,0.04%,23005
+2024/12/6,26.25,26.28,26.14,26.15,26.15,-0.15%,44911
+2024/12/9,26.67,26.76,26.48,26.59,26.59,1.68%,139046
+2024/12/10,26.68,26.709,26.478,26.6,26.6,0.04%,36232
+2024/12/11,26.65,26.65,26.5,26.59,26.59,-0.04%,44495
+2024/12/12,26.13,26.535,26.13,26.42,26.42,-0.64%,30029
+2024/12/13,26.26,26.29,26.106,26.12,26.12,-1.14%,80327
+2024/12/16,26.18,26.194,26.106,26.14,26.14,0.08%,47903
+2024/12/17,25.9,25.95,25.83,25.89,25.89,-0.96%,74719
+2024/12/18,25.99,26.039,25.54,25.63,25.63,-1.00%,74159
+2024/12/19,25.68,25.7,25.42,25.52,25.52,-0.43%,260116
+2024/12/20,25.49,25.655,25.402,25.62,25.62,0.39%,43964
+2024/12/23,25.57,25.6,25.5,25.59,25.59,-0.12%,35127
+2024/12/24,25.77,25.82,25.618,25.66,25.66,0.27%,92064
+2024/12/26,25.8,25.895,25.766,25.89,25.89,0.90%,38106
+2024/12/27,25.79,25.883,25.744,25.79,25.79,-0.39%,32957
+2024/12/30,25.65,25.69,25.53,25.63,25.63,-0.62%,62497
+2024/12/31,25.25,25.289,25.1,25.16,25.16,-1.83%,163271
+2025/1/2,25.16,25.32,25.12,25.32,25.32,0.64%,264001
+2025/1/3,25.36,25.585,25.35,25.55,25.55,0.91%,39405
+2025/1/6,25.84,26.26,25.84,26,26,1.76%,188239
+2025/1/7,26.27,26.31,26.1,26.21,26.21,0.81%,39463
+2025/1/8,26.44,26.75,26.44,26.74,26.74,2.02%,44813
+2025/1/10,27.31,27.33,26.83,26.89,26.89,0.56%,110033
+2025/1/13,26.87,27.19,26.87,27.08,27.08,0.71%,96153
+2025/1/14,27.11,27.27,27.08,27.24,27.24,0.59%,50583
+2025/1/15,27.4,27.63,27.33,27.6,27.6,1.32%,246850
+2025/1/16,27.63,27.8,27.557,27.75,27.75,0.54%,164845
+2025/1/17,27.46,27.5,27.25,27.25,27.25,-1.80%,259399
+2025/1/21,27,27.23,26.95,27.23,27.23,-0.07%,108786
+2025/1/22,27.15,27.15,26.84,27,27,-0.84%,65174
+2025/1/23,27,27.21,26.9,27.13,27.13,0.48%,50771
+2025/1/24,27.22,27.26,27.03,27.15,27.15,0.07%,204396
+2025/1/27,26.81,26.872,26.585,26.63,26.63,-1.92%,47431
+2025/1/28,26.81,26.87,26.68,26.69,26.69,0.23%,74361
+2025/1/29,26.81,27.074,26.81,26.9,26.9,0.79%,40172
+2025/1/30,27.11,27.28,27.09,27.17,27.17,1.00%,46665
+2025/1/31,26.91,27,26.76,26.85,26.85,-1.18%,35995
+2025/2/3,26.84,27.234,26.758,27.16,27.16,1.15%,67017
+2025/2/4,27.25,27.5,27.24,27.48,27.48,1.18%,167740
+2025/2/5,27.45,28,27.45,27.93,27.93,1.64%,150636
+2025/2/6,28.04,28.1,27.78,28.09,28.09,0.57%,83992
+2025/2/7,28.73,28.98,28.686,28.9,28.9,2.88%,249164
+2025/2/10,29.25,29.63,29.22,29.5,29.5,2.08%,160448
+2025/2/11,28.7,28.97,28.6,28.88,28.88,-2.10%,186001
+2025/2/12,29.04,29.654,29.01,29.58,29.58,2.42%,149977
+2025/2/13,29.68,30.183,29.62,30.16,30.16,1.96%,179361
+2025/2/14,29.62,29.705,29.17,29.27,29.27,-2.95%,201006
+2025/2/18,28.82,28.933,28.29,28.84,28.84,-1.47%,161833
+2025/2/19,28.96,28.96,28.701,28.81,28.81,-0.10%,45003
+2025/2/20,29.05,29.2,29.01,29.07,29.07,0.90%,67640
+2025/2/21,29,29,28.6,28.6,28.6,-1.62%,77735
+2025/2/24,28.51,28.585,28.35,28.4,28.4,-0.70%,68246
+2025/2/25,28.63,28.71,28.16,28.36,28.36,-0.14%,135410
+2025/2/26,28.85,28.87,28.46,28.6,28.6,0.85%,81907
+2025/2/27,28.98,29.01,28.6,28.69,28.69,0.31%,69094
+2025/2/28,28.36,28.415,28.1,28.38,28.38,-1.08%,208696
+2025/3/3,28.93,28.996,28.526,28.57,28.57,0.67%,128514
+2025/3/4,28.59,28.73,28.275,28.49,28.49,-0.28%,67135
+2025/3/5,29.59,30.1,29.59,30.08,30.08,5.58%,258545
+2025/3/6,29.98,30.3,29.85,29.9,29.9,-0.60%,202420
+2025/3/7,29.53,29.9,29.27,29.48,29.48,-1.40%,106178
+2025/3/10,29.25,29.35,28.91,29.08,29.08,-1.36%,84608
+2025/3/11,29.58,30.05,29.56,29.9,29.9,2.82%,236711
+2025/3/12,30.58,30.65,30.13,30.22,30.22,1.07%,266470
+2025/3/13,30.24,30.86,30.21,30.78,30.78,1.85%,303797
+2025/3/14,30.72,30.72,30.44,30.46,30.46,-1.04%,181409
+2025/3/17,30.67,31.15,30.581,31.08,31.08,2.04%,131239
+2025/3/18,31.34,31.398,31.08,31.32,31.32,0.77%,229348
+2025/3/19,31.59,32.05,31.52,32,32,2.17%,261941
+2025/3/20,31.79,31.99,31.62,31.99,31.99,-0.03%,274801
+2025/3/21,31.63,32,31.4,31.9,31.9,-0.28%,206559
+2025/3/24,32.17,32.3,31.742,31.84,31.84,-0.19%,304378
+2025/3/25,32.32,32.7,32.32,32.68,32.68,2.64%,324914
+2025/3/26,33.05,33.11,32.67,32.75,32.75,0.21%,328511
+2025/3/27,32.24,32.24,31.8,31.96,31.96,-2.41%,480512
+2025/3/28,32.25,32.281,31.86,31.95,31.95,-0.03%,213728
+2025/3/31,31.5,31.643,31.14,31.6,31.6,-1.10%,247870
+2025/4/1,31.6,31.629,31.33,31.52,31.52,-0.25%,150484
+2025/4/2,31.67,31.74,31.44,31.53,31.53,0.03%,135314
+2025/4/3,30.5,30.55,30.04,30.07,30.07,-4.63%,609476
+2025/4/4,28.17,28.339,27.35,27.52,27.52,-8.48%,519782
+2025/4/7,26.73,27.79,26.21,26.68,26.68,-3.05%,603891
+2025/4/8,26.8,26.88,25.651,25.72,25.72,-3.60%,218832
+2025/4/9,26.45,28.03,26.31,27.74,27.74,7.85%,448054
+2025/4/10,27.3,27.89,27.12,27.49,27.49,-0.90%,236151
+2025/4/11,27.74,28.65,27.74,28.51,28.51,3.71%,140730
+2025/4/14,28.83,29.46,28.635,29.4,29.4,3.12%,206943
+2025/4/15,28.94,29.105,28.857,29.01,29.01,-1.33%,122282
\ No newline at end of file
diff --git a/PanelTS/ETF/CPXR.csv b/PanelTS/ETF/CPXR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0fc018ac205373a82296276ecc6294bed1b29d93
--- /dev/null
+++ b/PanelTS/ETF/CPXR.csv
@@ -0,0 +1,59 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2025/1/23,19.876,19.876,19.876,19.876,19.876,1.38%,2
+2025/1/24,19.96,19.96,19.813,19.813,19.813,-0.32%,864
+2025/1/27,19.131,19.164,19.131,19.164,19.164,-3.28%,250
+2025/1/28,19.291,19.291,19.291,19.291,19.291,0.66%,1
+2025/1/29,19.66,19.66,19.56,19.56,19.56,1.39%,101
+2025/1/30,19.85,19.85,19.846,19.846,19.846,1.46%,500
+2025/1/31,19.363,19.363,19.363,19.363,19.363,-2.43%,5
+2025/2/3,19.75,19.866,19.75,19.866,19.866,2.60%,604
+2025/2/4,20.268,20.268,20.268,20.268,20.268,2.02%,6
+2025/2/5,20.95,20.95,20.95,20.95,20.95,3.36%,16
+2025/2/6,21.2,21.2,21.2,21.2,21.2,1.19%,243
+2025/2/7,22.412,22.412,22.412,22.412,22.412,5.72%,55
+2025/2/10,23.27,23.57,23.27,23.505,23.505,4.88%,2642
+2025/2/11,22.376,22.376,22.376,22.376,22.376,-4.80%,81
+2025/2/12,22.76,23.42,22.76,23.42,23.42,4.67%,1266
+2025/2/13,23.645,24.322,23.645,24.322,24.322,3.85%,2620
+2025/2/14,23.23,23.23,22.86,22.895,22.895,-5.87%,502
+2025/2/18,22.337,22.337,22.337,22.337,22.337,-2.44%,11
+2025/2/19,22.36,22.36,22.242,22.242,22.242,-0.43%,102
+2025/2/20,22.8,22.8,22.589,22.589,22.589,1.56%,1220
+2025/2/21,22.4,22.4,21.941,21.941,21.941,-2.87%,2324
+2025/2/24,21.82,21.82,21.65,21.65,21.65,-1.33%,185
+2025/2/25,21.572,21.572,21.572,21.572,21.572,-0.36%,12
+2025/2/26,22.02,22.02,21.762,21.762,21.762,0.88%,199
+2025/2/27,22.21,22.21,21.916,21.916,21.916,0.71%,1442
+2025/2/28,21.34,21.569,21.34,21.569,21.569,-1.58%,1754
+2025/3/3,22.44,22.44,21.83,21.88,21.88,1.44%,442
+2025/3/4,21.68,21.733,21.36,21.733,21.733,-0.67%,2520
+2025/3/5,24.003,24.003,24.003,24.003,24.003,10.44%,8
+2025/3/6,24.11,24.24,23.728,23.728,23.728,-1.15%,2353
+2025/3/7,23.03,23.03,23.03,23.03,23.03,-2.94%,19
+2025/3/10,22.419,22.419,22.419,22.419,22.419,-2.65%,10
+2025/3/11,23.5,23.808,23.5,23.808,23.808,6.20%,156
+2025/3/12,24.76,24.88,24.301,24.301,24.301,2.07%,5428
+2025/3/13,24.63,25.098,24.63,25.098,25.098,3.28%,938
+2025/3/14,24.79,24.79,24.711,24.711,24.711,-1.54%,304
+2025/3/17,25.57,25.79,25.01,25.745,25.745,4.18%,4365
+2025/3/18,25.75,26.014,25.7,26.014,26.014,1.04%,1600
+2025/3/19,26.99,27.16,26.924,27.126,27.126,4.27%,5192
+2025/3/20,26.45,27.09,26.45,27.033,27.033,-0.34%,4495
+2025/3/21,26.49,26.955,26.26,26.955,26.955,-0.29%,1914
+2025/3/24,27.2,27.2,26.834,26.834,26.834,-0.45%,1719
+2025/3/25,27.42,28.19,27.42,28.113,28.113,4.77%,15464
+2025/3/26,28.97,28.99,28.27,28.326,28.326,0.76%,4344
+2025/3/27,27.301,27.315,26.76,27.094,27.094,-4.35%,4907
+2025/3/28,27.48,27.5,26.983,26.983,26.983,-0.41%,1165
+2025/3/31,26.151,26.388,26.09,26.388,26.388,-2.21%,686
+2025/4/1,26.1,26.207,26,26.207,26.207,-0.69%,1536
+2025/4/2,26.3,26.41,26.3,26.363,26.363,0.60%,1622
+2025/4/3,24.56,24.62,23.916,23.916,23.916,-9.28%,6675
+2025/4/4,20.96,20.96,19.69,19.998,19.998,-16.38%,4079
+2025/4/7,18.7,20.16,18,18.657,18.657,-6.71%,15930
+2025/4/8,18.17,18.17,17.317,17.317,17.317,-7.18%,1597
+2025/4/9,17.96,19.904,17.42,19.904,19.904,14.94%,5492
+2025/4/10,19.3,20.08,19.161,19.515,19.515,-1.95%,8469
+2025/4/11,20.32,21.109,20.32,21.109,21.109,8.17%,1800
+2025/4/14,21.54,22.349,21.28,22.349,22.349,5.87%,1767
+2025/4/15,21.8,21.87,21.752,21.752,21.752,-2.67%,4201
\ No newline at end of file
diff --git a/PanelTS/ETF/CXRN.csv b/PanelTS/ETF/CXRN.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1cf02f4c46541ad03645245654403b74f2cee5a1
--- /dev/null
+++ b/PanelTS/ETF/CXRN.csv
@@ -0,0 +1,83 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/16,25.18,25.18,25.18,25.18,24.983,1.19%,0
+2024/12/17,25.015,25.015,25.015,25.015,24.82,-0.66%,0
+2024/12/18,24.3,24.3,24.3,24.3,24.11,-2.86%,0
+2024/12/19,24.665,24.665,24.665,24.665,24.472,1.50%,0
+2024/12/20,25.28,25.28,25.28,25.28,25.083,2.49%,1
+2024/12/23,25.47,25.47,25.47,25.47,25.271,0.75%,221203
+2024/12/24,25.49,25.49,25.49,25.49,25.326,0.08%,0
+2024/12/26,26.125,26.125,26.125,26.125,25.957,2.49%,1
+2024/12/27,26.125,26.125,26.125,26.125,25.957,0.00%,3293
+2024/12/30,26.035,26.035,26.035,26.035,25.867,-0.34%,1
+2024/12/31,26.69,26.69,26.69,26.69,26.518,2.52%,1
+2025/1/2,26.82,26.82,26.82,26.82,26.647,0.49%,5417
+2025/1/3,25.835,25.835,25.835,25.835,25.669,-3.67%,1
+2025/1/6,26.525,26.525,26.525,26.525,26.354,2.67%,1
+2025/1/7,26.62,26.62,26.62,26.62,26.449,0.36%,1
+2025/1/8,26.165,26.165,26.165,26.165,25.996,-1.71%,1
+2025/1/10,26.165,26.165,26.165,26.165,25.996,0.00%,0
+2025/1/13,28.72,28.72,28.72,28.72,28.535,9.76%,0
+2025/1/14,28.555,28.555,28.555,28.555,28.371,-0.57%,0
+2025/1/15,29.09,29.09,29.09,29.09,28.903,1.87%,0
+2025/1/16,28.54,28.54,28.54,28.54,28.356,-1.89%,0
+2025/1/17,29.685,29.685,29.685,29.685,29.494,4.01%,0
+2025/1/21,30.42,30.42,30.42,30.42,30.224,2.48%,0
+2025/1/22,29.715,29.715,29.715,29.715,29.524,-2.32%,11
+2025/1/23,30.33,30.33,30.33,30.33,30.135,2.07%,10
+2025/1/24,29.92,29.92,29.92,29.92,29.727,-1.35%,10
+2025/1/27,29.46,29.46,29.46,29.46,29.318,-1.54%,31
+2025/1/28,29.83,29.83,29.83,29.83,29.686,1.26%,50
+2025/1/29,31.165,31.165,31.165,31.165,31.015,4.48%,50
+2025/1/30,30.406,30.406,30.406,30.406,30.26,-2.44%,25
+2025/1/31,29.518,29.518,29.518,29.518,29.376,-2.92%,19
+2025/2/3,30.12,30.12,30.12,30.12,29.975,2.04%,15
+2025/2/4,30.893,30.893,30.893,30.893,30.745,2.57%,41
+2025/2/5,30.755,30.755,30.755,30.755,30.607,-0.45%,41
+2025/2/6,31.105,31.105,31.105,31.105,30.955,1.14%,1
+2025/2/7,30.065,30.065,30.065,30.065,29.92,-3.34%,14
+2025/2/10,30.565,30.565,30.565,30.565,30.418,1.66%,1
+2025/2/11,29.635,29.635,29.635,29.635,29.492,-3.04%,25
+2025/2/12,30.455,30.455,30.455,30.455,30.308,2.77%,35
+2025/2/13,30.625,30.625,30.625,30.625,30.478,0.56%,21
+2025/2/14,31.065,31.065,31.065,31.065,30.915,1.44%,21
+2025/2/18,31.845,31.845,31.845,31.845,31.692,2.51%,75
+2025/2/19,31.435,31.435,31.435,31.435,31.284,-1.29%,82
+2025/2/20,31.415,31.415,31.415,31.415,31.264,-0.06%,101
+2025/2/21,30.495,30.495,30.495,30.495,30.348,-2.93%,148
+2025/2/24,29.46,29.66,29.46,29.595,29.453,-2.95%,403
+2025/2/25,29.27,29.27,29.27,29.27,29.204,-1.10%,24
+2025/2/26,29.35,29.35,29.007,29.16,29.094,-0.38%,201
+2025/2/27,28.8,28.8,27.55,27.59,27.528,-5.38%,799
+2025/2/28,27.09,27.09,26.337,26.337,26.278,-4.54%,341
+2025/3/3,24.84,24.84,24.84,24.84,24.784,-5.68%,33
+2025/3/4,23.62,24.43,23.62,24.43,24.375,-1.65%,569
+2025/3/5,24.25,24.82,24.25,24.82,24.764,1.60%,426
+2025/3/6,24.567,26.049,24.567,25.655,25.597,3.36%,697
+2025/3/7,26.245,26.245,26.245,26.245,26.186,2.30%,164
+2025/3/10,26.676,26.68,26.615,26.615,26.555,1.41%,205
+2025/3/11,27.035,27.035,26.28,26.28,26.221,-1.26%,438
+2025/3/12,25.72,25.72,25.3,25.43,25.373,-3.23%,590
+2025/3/13,25.735,25.735,25.735,25.735,25.677,1.20%,17
+2025/3/14,24.97,25.16,24.97,25.13,25.073,-2.35%,525
+2025/3/17,25.6,25.6,25.12,25.33,25.273,0.80%,726
+2025/3/18,25.39,25.39,24.92,25.065,25.009,-1.05%,500
+2025/3/19,25,25.539,25,25.539,25.481,1.89%,301
+2025/3/20,25.79,26.125,25.79,26.125,26.066,2.29%,101
+2025/3/21,25.84,25.84,25.615,25.615,25.557,-1.95%,601
+2025/3/24,25.52,25.77,25.52,25.755,25.697,0.55%,302
+2025/3/25,25.349,25.349,25,25,25,-2.93%,266
+2025/3/26,25.01,25.01,24.258,24.28,24.28,-2.88%,502
+2025/3/27,24.008,24.125,24.008,24.125,24.125,-0.64%,227
+2025/3/28,23.4,24.395,23.4,24.395,24.395,1.12%,306
+2025/3/31,24.15,24.915,24.101,24.915,24.915,2.13%,201
+2025/4/1,25.36,25.45,25.235,25.235,25.235,1.28%,595
+2025/4/2,24.7,25.125,24.7,24.95,24.95,-1.13%,401
+2025/4/3,25,25.1,24.99,24.99,24.99,0.16%,201
+2025/4/4,24.439,25.35,24.439,25.344,25.344,1.42%,457
+2025/4/7,25.625,25.724,25.625,25.724,25.724,1.50%,296
+2025/4/8,25.67,25.968,25.67,25.968,25.968,0.95%,299
+2025/4/9,26.28,26.768,26.12,26.768,26.768,3.08%,407
+2025/4/10,27,27.708,27,27.708,27.708,3.51%,238
+2025/4/11,28.31,28.549,28.25,28.491,28.491,2.83%,3467
+2025/4/14,28.459,28.58,28.11,28.11,28.11,-1.34%,350
+2025/4/15,28.16,28.16,27.58,27.725,27.725,-1.37%,824
\ No newline at end of file
diff --git a/PanelTS/ETF/DBA.csv b/PanelTS/ETF/DBA.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c7a47f8e9b4d19443330ef456f44bac245ebcdc8
--- /dev/null
+++ b/PanelTS/ETF/DBA.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,22.4,22.46,22.25,22.25,19.812,-0.58%,631179
+2015/4/20,22.13,22.16,22.04,22.07,19.651,-0.81%,171292
+2015/4/21,22.02,22.11,21.96,22.1,19.678,0.14%,460174
+2015/4/22,22.11,22.16,22.01,22.03,19.616,-0.32%,435962
+2015/4/23,22.17,22.41,22.17,22.28,19.838,1.13%,263847
+2015/4/24,22.38,22.39,22.24,22.35,19.901,0.31%,335058
+2015/4/27,22.27,22.27,22.17,22.22,19.785,-0.58%,189750
+2015/4/28,22.27,22.33,22.19,22.24,19.803,0.09%,262383
+2015/4/29,22.22,22.41,22.17,22.38,19.927,0.63%,281920
+2015/4/30,22.5,22.52,22.19,22.29,19.847,-0.40%,223229
+2015/5/1,22.22,22.25,21.93,22.02,19.607,-1.21%,423036
+2015/5/4,21.94,22.01,21.89,21.97,19.562,-0.23%,351677
+2015/5/5,22.02,22.11,21.96,22.11,19.687,0.64%,160131
+2015/5/6,22.18,22.29,22.1,22.19,19.758,0.36%,897703
+2015/5/7,22.16,22.21,22.03,22.11,19.687,-0.36%,211200
+2015/5/8,22.25,22.36,22.16,22.36,19.91,1.13%,180467
+2015/5/11,22.37,22.41,22.325,22.37,19.918,0.04%,317008
+2015/5/12,22.33,22.49,22.32,22.42,19.963,0.22%,525993
+2015/5/13,22.43,22.46,22.22,22.39,19.936,-0.13%,724775
+2015/5/14,22.47,22.72,22.45,22.72,20.23,1.47%,879098
+2015/5/15,22.72,22.75,22.61,22.69,20.203,-0.13%,678600
+2015/5/18,22.75,22.8,22.68,22.74,20.248,0.22%,455984
+2015/5/19,22.65,22.7,22.454,22.54,20.07,-0.88%,1093194
+2015/5/20,22.49,22.49,22.36,22.44,19.981,-0.44%,283416
+2015/5/21,22.44,22.52,22.42,22.43,19.972,-0.04%,201141
+2015/5/22,22.41,22.43,22.23,22.23,19.794,-0.89%,253838
+2015/5/26,22.16,22.16,21.97,21.98,19.571,-1.12%,427871
+2015/5/27,21.89,22.01,21.83,21.87,19.473,-0.50%,355199
+2015/5/28,21.95,22,21.84,21.98,19.571,0.50%,364112
+2015/5/29,21.96,22.04,21.804,21.83,19.438,-0.68%,243413
+2015/6/1,21.9,22.07,21.84,22.01,19.598,0.82%,250310
+2015/6/2,22.21,22.33,22.14,22.32,19.874,1.41%,592775
+2015/6/3,22.3,22.45,22.22,22.24,19.803,-0.36%,385353
+2015/6/4,22.26,22.41,22.26,22.37,19.918,0.58%,255751
+2015/6/5,22.29,22.46,22.213,22.26,19.821,-0.49%,369325
+2015/6/8,22.36,22.48,22.35,22.46,19.999,0.90%,311166
+2015/6/9,22.41,22.56,22.41,22.48,20.016,0.09%,407665
+2015/6/10,22.63,22.64,22.31,22.35,19.901,-0.58%,929861
+2015/6/11,22.18,22.22,22.03,22.05,19.634,-1.34%,431256
+2015/6/12,22.09,22.09,21.96,21.98,19.571,-0.32%,275498
+2015/6/15,21.88,21.88,21.7,21.74,19.358,-1.09%,408309
+2015/6/16,21.87,22,21.79,21.91,19.509,0.78%,235623
+2015/6/17,21.94,22.06,21.93,21.98,19.571,0.32%,279485
+2015/6/18,22.02,22.05,21.96,21.97,19.562,-0.05%,116197
+2015/6/19,21.92,21.93,21.77,21.86,19.464,-0.50%,441150
+2015/6/22,22,22.16,21.93,22.13,19.705,1.24%,361649
+2015/6/23,22.18,22.279,22.07,22.2,19.767,0.32%,1246795
+2015/6/24,22.21,22.4,22.21,22.28,19.838,0.36%,373253
+2015/6/25,22.26,22.42,22.23,22.41,19.954,0.58%,632736
+2015/6/26,22.67,22.79,22.6,22.71,20.221,1.34%,653822
+2015/6/29,22.79,22.94,22.74,22.82,20.319,0.48%,595060
+2015/6/30,22.8,23.36,22.73,23.35,20.791,2.32%,1263815
+2015/7/1,23.25,23.28,23.1,23.27,20.72,-0.34%,1103090
+2015/7/2,23.18,23.39,23.18,23.27,20.72,0.00%,798693
+2015/7/6,23.15,23.28,23.12,23.2,20.658,-0.30%,643386
+2015/7/7,23.1,23.13,22.86,23.02,20.497,-0.78%,778903
+2015/7/8,22.96,23.115,22.91,22.93,20.417,-0.39%,399551
+2015/7/9,22.98,23.07,22.91,22.91,20.399,-0.09%,351875
+2015/7/10,23.07,23.22,22.94,23.07,20.542,0.70%,381197
+2015/7/13,23.07,23.19,23.01,23.18,20.64,0.48%,862227
+2015/7/14,23.35,23.4,23.21,23.23,20.684,0.22%,310268
+2015/7/15,23.1,23.16,22.99,23.1,20.568,-0.56%,453286
+2015/7/16,23.13,23.18,22.95,22.95,20.435,-0.65%,427344
+2015/7/17,22.82,22.84,22.71,22.76,20.266,-0.83%,641667
+2015/7/20,22.54,22.6,22.4,22.41,19.954,-1.54%,670345
+2015/7/21,22.37,22.46,22.29,22.29,19.847,-0.54%,464739
+2015/7/22,22.17,22.35,22.13,22.16,19.731,-0.58%,438867
+2015/7/23,22.17,22.17,21.98,22.04,19.625,-0.54%,1146854
+2015/7/24,21.91,21.91,21.7,21.7,19.322,-1.54%,491963
+2015/7/27,21.56,21.6,21.33,21.33,18.992,-1.71%,752171
+2015/7/28,21.49,21.59,21.41,21.58,19.215,1.17%,508631
+2015/7/29,21.61,21.665,21.52,21.55,19.188,-0.14%,472219
+2015/7/30,21.7,21.74,21.58,21.6,19.233,0.23%,246538
+2015/7/31,21.68,21.69,21.44,21.46,19.108,-0.65%,244298
+2015/8/3,21.29,21.45,21.28,21.41,19.064,-0.23%,883623
+2015/8/4,21.47,21.56,21.45,21.5,19.144,0.42%,261920
+2015/8/5,21.46,21.53,21.435,21.52,19.162,0.09%,221873
+2015/8/6,21.5,21.52,21.33,21.34,19.001,-0.84%,203297
+2015/8/7,21.36,21.53,21.36,21.5,19.144,0.75%,176006
+2015/8/10,21.55,21.85,21.55,21.85,19.455,1.63%,536864
+2015/8/11,21.73,21.73,21.53,21.65,19.277,-0.92%,327067
+2015/8/12,21.62,21.66,21.02,21.11,18.797,-2.49%,1012499
+2015/8/13,21.2,21.39,21.15,21.39,19.046,1.33%,588145
+2015/8/14,21.34,21.45,21.3,21.36,19.019,-0.14%,282607
+2015/8/17,21.41,21.41,21.29,21.31,18.975,-0.23%,195591
+2015/8/18,21.24,21.36,21.23,21.31,18.975,0.00%,211245
+2015/8/19,21.33,21.38,21.12,21.14,18.823,-0.80%,166650
+2015/8/20,21.04,21.3,21.04,21.26,18.93,0.57%,191989
+2015/8/21,21.18,21.195,20.83,20.85,18.565,-1.93%,512998
+2015/8/24,20.43,20.82,20.33,20.74,18.467,-0.53%,710554
+2015/8/25,21,21.09,20.74,20.77,18.494,0.14%,382555
+2015/8/26,20.79,20.83,20.622,20.68,18.414,-0.43%,272931
+2015/8/27,20.86,20.97,20.78,20.91,18.618,1.11%,168235
+2015/8/28,20.94,21.02,20.86,20.88,18.592,-0.14%,215181
+2015/8/31,20.78,20.89,20.67,20.88,18.592,0.00%,185307
+2015/9/1,20.79,20.83,20.66,20.66,18.396,-1.05%,196847
+2015/9/2,20.76,20.76,20.55,20.62,18.36,-0.19%,599002
+2015/9/3,20.67,20.8,20.66,20.68,18.414,0.29%,151731
+2015/9/4,20.75,20.83,20.68,20.69,18.423,0.05%,142818
+2015/9/8,20.7,20.94,20.7,20.93,18.636,1.16%,190144
+2015/9/9,21.05,21.07,20.94,20.96,18.663,0.14%,303544
+2015/9/10,20.88,20.964,20.85,20.92,18.627,-0.19%,77063
+2015/9/11,20.95,21,20.67,21,18.699,0.38%,273320
+2015/9/14,21.09,21.21,21.07,21.19,18.868,0.90%,265108
+2015/9/15,21.15,21.18,21.075,21.08,18.77,-0.52%,207199
+2015/9/16,21.08,21.09,20.89,20.95,18.654,-0.62%,204012
+2015/9/17,20.9,20.94,20.86,20.87,18.583,-0.38%,158610
+2015/9/18,20.89,20.9,20.721,20.74,18.467,-0.62%,187551
+2015/9/21,20.73,20.939,20.72,20.89,18.601,0.72%,224854
+2015/9/22,20.8,20.83,20.69,20.71,18.44,-0.86%,241472
+2015/9/23,20.74,20.79,20.68,20.69,18.423,-0.10%,92312
+2015/9/24,20.57,20.79,20.531,20.76,18.485,0.34%,185706
+2015/9/25,20.93,21.13,20.93,21.13,18.814,1.78%,287175
+2015/9/28,21.09,21.14,20.9,20.96,18.663,-0.80%,249085
+2015/9/29,20.89,20.96,20.87,20.89,18.601,-0.33%,195225
+2015/9/30,20.92,21.06,20.83,20.88,18.592,-0.05%,719634
+2015/10/1,20.93,20.98,20.77,20.79,18.512,-0.43%,234106
+2015/10/2,20.8,20.99,20.76,20.93,18.636,0.67%,402291
+2015/10/5,20.99,21.07,20.96,21.02,18.716,0.43%,182102
+2015/10/6,21.05,21.31,21.05,21.29,18.957,1.28%,301746
+2015/10/7,21.42,21.44,21.23,21.26,18.93,-0.14%,293709
+2015/10/8,21.25,21.28,21.16,21.25,18.921,-0.05%,241986
+2015/10/9,21.39,21.42,21.24,21.28,18.948,0.14%,161443
+2015/10/12,21.32,21.42,21.3,21.37,19.028,0.42%,187489
+2015/10/13,21.34,21.52,21.34,21.51,19.153,0.66%,311552
+2015/10/14,21.59,21.62,21.4,21.42,19.073,-0.42%,338291
+2015/10/15,21.39,21.42,21.28,21.29,18.957,-0.61%,304683
+2015/10/16,21.24,21.25,21.04,21.2,18.877,-0.42%,230403
+2015/10/19,21.17,21.268,21.15,21.17,18.85,-0.14%,229111
+2015/10/20,21.29,21.39,21.25,21.39,19.046,1.04%,202509
+2015/10/21,21.32,21.35,21.26,21.31,18.975,-0.37%,117436
+2015/10/22,21.38,21.4,21.2,21.21,18.886,-0.47%,190569
+2015/10/23,21.14,21.18,20.98,21.07,18.761,-0.66%,248071
+2015/10/26,21.09,21.22,21.09,21.19,18.868,0.57%,188522
+2015/10/27,21.15,21.21,21.04,21.08,18.77,-0.52%,117951
+2015/10/28,21.14,21.2,21.108,21.18,18.859,0.47%,296074
+2015/10/29,21.15,21.24,21.13,21.13,18.814,-0.24%,206559
+2015/10/30,21.19,21.3,21.19,21.28,18.948,0.71%,253449
+2015/11/2,21.23,21.23,21.12,21.18,18.859,-0.47%,280620
+2015/11/3,21.21,21.3,21.21,21.22,18.895,0.19%,238482
+2015/11/4,21.14,21.14,21.01,21.03,18.725,-0.90%,319355
+2015/11/5,21,21.066,20.86,20.88,18.592,-0.71%,245294
+2015/11/6,20.7,20.78,20.67,20.76,18.485,-0.57%,164600
+2015/11/9,20.72,20.73,20.39,20.39,18.155,-1.78%,394645
+2015/11/10,20.49,20.53,20.21,20.31,18.084,-0.39%,424820
+2015/11/11,20.48,20.52,20.43,20.52,18.271,1.03%,246183
+2015/11/12,20.43,20.64,20.42,20.63,18.369,0.54%,216375
+2015/11/13,20.62,20.645,20.38,20.41,18.173,-1.07%,408040
+2015/11/16,20.42,20.426,20.33,20.36,18.129,-0.24%,193073
+2015/11/17,20.4,20.43,20.3,20.38,18.147,0.10%,158395
+2015/11/18,20.41,20.41,20.27,20.33,18.102,-0.25%,171168
+2015/11/19,20.47,20.59,20.47,20.59,18.334,1.28%,146581
+2015/11/20,20.7,20.8,20.63,20.68,18.414,0.44%,330544
+2015/11/23,20.57,20.77,20.53,20.74,18.467,0.29%,318922
+2015/11/24,20.75,20.83,20.61,20.62,18.36,-0.58%,227351
+2015/11/25,20.62,20.725,20.58,20.72,18.449,0.48%,231790
+2015/11/27,20.66,20.67,20.58,20.58,18.325,-0.68%,140552
+2015/11/30,20.55,20.604,20.453,20.51,18.262,-0.34%,209475
+2015/12/1,20.52,20.8,20.49,20.8,18.521,1.41%,490863
+2015/12/2,20.71,20.72,20.59,20.6,18.342,-0.96%,473847
+2015/12/3,20.62,20.89,20.62,20.84,18.556,1.17%,563869
+2015/12/4,20.88,20.95,20.86,20.95,18.654,0.53%,559020
+2015/12/7,20.84,20.89,20.64,20.65,18.387,-1.43%,577443
+2015/12/8,20.59,20.68,20.47,20.49,18.245,-0.77%,400099
+2015/12/9,20.56,20.69,20.51,20.61,18.351,0.59%,468413
+2015/12/10,20.5,20.668,20.47,20.63,18.369,0.10%,264547
+2015/12/11,20.55,20.6,20.42,20.49,18.245,-0.68%,379984
+2015/12/14,20.4,20.518,20.38,20.42,18.182,-0.34%,394119
+2015/12/15,20.44,20.48,20.36,20.38,18.147,-0.20%,738178
+2015/12/16,20.36,20.38,20.16,20.22,18.004,-0.79%,561855
+2015/12/17,20.07,20.18,19.94,20.17,17.96,-0.25%,3234336
+2015/12/18,20.31,20.55,20.26,20.4,18.164,1.14%,673556
+2015/12/21,20.33,20.49,20.3,20.33,18.102,-0.34%,926447
+2015/12/22,20.36,20.42,20.29,20.34,18.111,0.05%,358827
+2015/12/23,20.38,20.543,20.36,20.48,18.236,0.69%,488028
+2015/12/24,20.48,20.506,20.44,20.48,18.236,0.00%,111014
+2015/12/28,20.42,20.45,20.36,20.38,18.147,-0.49%,667426
+2015/12/29,20.41,20.49,20.38,20.49,18.245,0.54%,470681
+2015/12/30,20.57,20.62,20.52,20.58,18.325,0.44%,353062
+2015/12/31,20.64,20.68,20.605,20.61,18.351,0.15%,250771
+2016/1/4,20.51,20.52,20.29,20.41,18.173,-0.97%,252234
+2016/1/5,20.35,20.39,20.27,20.28,18.058,-0.64%,265860
+2016/1/6,20.13,20.18,20.12,20.14,17.933,-0.69%,122217
+2016/1/7,20.09,20.179,20.05,20.06,17.862,-0.40%,161648
+2016/1/8,20.16,20.27,20.11,20.13,17.924,0.35%,174687
+2016/1/11,20,20,19.76,19.83,17.657,-1.49%,325637
+2016/1/12,19.79,19.999,19.77,19.95,17.764,0.61%,220140
+2016/1/13,20.04,20.11,20,20,17.808,0.25%,142285
+2016/1/14,19.99,20.04,19.92,19.99,17.799,-0.05%,95570
+2016/1/15,19.91,19.98,19.88,19.97,17.781,-0.10%,238743
+2016/1/19,20,20.15,19.97,20.07,17.871,0.50%,545412
+2016/1/20,19.87,19.895,19.67,19.79,17.621,-1.40%,539024
+2016/1/21,19.85,20.07,19.82,20.01,17.817,1.11%,196305
+2016/1/22,20.18,20.25,20.08,20.13,17.924,0.60%,306816
+2016/1/25,20.11,20.19,20.04,20.1,17.897,-0.15%,469130
+2016/1/26,20.08,20.18,20.08,20.13,17.924,0.15%,62483
+2016/1/27,20.17,20.201,20.09,20.1,17.897,-0.15%,169550
+2016/1/28,20.1,20.12,19.985,20.03,17.835,-0.35%,211862
+2016/1/29,20.02,20.1,19.97,19.99,17.799,-0.20%,203388
+2016/2/1,20,20.15,19.98,20.08,17.879,0.45%,288704
+2016/2/2,20.04,20.08,19.98,20.05,17.853,-0.15%,671932
+2016/2/3,20.08,20.17,20.03,20.13,17.924,0.40%,99302
+2016/2/4,20.2,20.223,20.02,20.03,17.835,-0.50%,101531
+2016/2/5,19.99,20.04,19.92,19.92,17.737,-0.55%,176482
+2016/2/8,19.86,19.89,19.75,19.78,17.612,-0.70%,88568
+2016/2/9,19.74,19.82,19.7,19.71,17.55,-0.35%,140615
+2016/2/10,19.72,19.8,19.68,19.72,17.559,0.05%,85285
+2016/2/11,19.57,19.66,19.551,19.63,17.479,-0.46%,105313
+2016/2/12,19.71,19.77,19.66,19.7,17.541,0.36%,51135
+2016/2/16,19.73,19.86,19.69,19.86,17.684,0.81%,80186
+2016/2/17,19.76,19.98,19.76,19.91,17.728,0.25%,87669
+2016/2/18,19.94,19.99,19.86,19.86,17.684,-0.25%,61819
+2016/2/19,19.84,19.857,19.75,19.78,17.612,-0.40%,101579
+2016/2/22,19.89,19.98,19.89,19.94,17.755,0.81%,89084
+2016/2/23,19.99,20.03,19.88,19.99,17.799,0.25%,159675
+2016/2/24,19.86,20.04,19.86,20.04,17.844,0.25%,229638
+2016/2/25,20.09,20.13,20.01,20.01,17.817,-0.15%,178994
+2016/2/26,20.08,20.08,19.9,19.97,17.781,-0.20%,126593
+2016/2/29,20.03,20.03,19.91,19.97,17.781,0.00%,161808
+2016/3/1,19.92,19.92,19.84,19.92,17.737,-0.25%,378562
+2016/3/2,19.92,20.02,19.88,19.98,17.79,0.30%,154983
+2016/3/3,20.09,20.14,20.011,20.13,17.924,0.75%,168061
+2016/3/4,20.29,20.36,20.23,20.36,18.129,1.14%,832060
+2016/3/7,20.35,20.41,20.29,20.35,18.12,-0.05%,640566
+2016/3/8,20.32,20.425,20.27,20.41,18.173,0.29%,265241
+2016/3/9,20.41,20.456,20.36,20.43,18.191,0.10%,902290
+2016/3/10,20.45,20.63,20.43,20.62,18.36,0.93%,860316
+2016/3/11,20.71,20.82,20.71,20.82,18.538,0.97%,521993
+2016/3/14,20.83,20.96,20.75,20.94,18.645,0.58%,249172
+2016/3/15,20.89,20.94,20.854,20.92,18.627,-0.10%,128229
+2016/3/16,20.87,21.02,20.83,21.02,18.716,0.48%,248993
+2016/3/17,21.28,21.28,21.12,21.15,18.832,0.62%,487957
+2016/3/18,21.19,21.2,21.07,21.09,18.779,-0.28%,673095
+2016/3/21,21.09,21.146,20.981,21.05,18.743,-0.19%,313416
+2016/3/22,21.09,21.16,21.04,21.16,18.841,0.52%,493180
+2016/3/23,20.95,21,20.9,20.98,18.681,-0.85%,1086013
+2016/3/24,20.86,20.93,20.74,20.79,18.512,-0.91%,466907
+2016/3/28,20.79,21.01,20.79,20.88,18.592,0.43%,394838
+2016/3/29,20.82,20.95,20.82,20.93,18.636,0.24%,594242
+2016/3/30,21,21.03,20.67,20.69,18.423,-1.15%,219302
+2016/3/31,20.68,20.691,20.42,20.6,18.342,-0.43%,364250
+2016/4/1,20.41,20.51,20.36,20.49,18.245,-0.53%,542143
+2016/4/4,20.4,20.45,20.25,20.27,18.049,-1.07%,512629
+2016/4/5,20.25,20.29,20.15,20.16,17.951,-0.54%,179073
+2016/4/6,20.12,20.24,20.07,20.18,17.968,0.10%,337825
+2016/4/7,20.16,20.16,20.05,20.06,17.862,-0.59%,99519
+2016/4/8,20.11,20.305,20.099,20.29,18.066,1.15%,120431
+2016/4/11,20.24,20.267,20.14,20.14,17.933,-0.74%,359555
+2016/4/12,20.23,20.32,20.21,20.25,18.031,0.55%,401934
+2016/4/13,20.3,20.42,20.26,20.33,18.102,0.40%,554750
+2016/4/14,20.37,20.41,20.3,20.32,18.093,-0.05%,111577
+2016/4/15,20.37,20.58,20.37,20.54,18.289,1.08%,779535
+2016/4/18,20.55,20.76,20.516,20.66,18.396,0.58%,222114
+2016/4/19,20.77,20.92,20.77,20.92,18.627,1.26%,335179
+2016/4/20,20.98,21.17,20.94,21.17,18.85,1.20%,390434
+2016/4/21,21.26,21.26,20.92,20.98,18.681,-0.90%,1751571
+2016/4/22,20.91,20.96,20.54,20.55,18.298,-2.05%,620464
+2016/4/25,20.66,20.915,20.66,20.82,18.538,1.31%,556915
+2016/4/26,20.9,21.07,20.83,21.06,18.752,1.15%,467416
+2016/4/27,21,21.02,20.81,20.91,18.618,-0.71%,499184
+2016/4/28,20.87,21.02,20.85,20.87,18.583,-0.19%,613990
+2016/4/29,21,21.09,20.97,21.08,18.77,1.01%,943245
+2016/5/2,21.1,21.1,20.94,21.1,18.788,0.09%,282875
+2016/5/3,21.1,21.13,20.81,20.88,18.592,-1.04%,686342
+2016/5/4,20.89,21,20.85,20.97,18.672,0.43%,295061
+2016/5/5,21.09,21.1,20.754,20.77,18.494,-0.95%,333607
+2016/5/6,20.8,20.92,20.8,20.88,18.592,0.53%,353228
+2016/5/9,20.94,20.97,20.79,20.87,18.583,-0.05%,209015
+2016/5/10,20.97,21.24,20.94,21.19,18.868,1.53%,495396
+2016/5/11,21.28,21.35,21.2,21.28,18.948,0.42%,643038
+2016/5/12,21.34,21.375,21.244,21.37,19.028,0.42%,1609006
+2016/5/13,21.25,21.31,21.2,21.27,18.939,-0.47%,451004
+2016/5/16,21.23,21.42,21.209,21.4,19.055,0.61%,717041
+2016/5/17,21.42,21.536,21.41,21.47,19.117,0.33%,303196
+2016/5/18,21.32,21.446,21.25,21.37,19.028,-0.47%,353132
+2016/5/19,21.21,21.29,20.88,21.05,18.743,-1.50%,644062
+2016/5/20,21.2,21.272,21.05,21.12,18.805,0.33%,367345
+2016/5/23,20.98,20.98,20.83,20.87,18.583,-1.18%,373755
+2016/5/24,20.77,20.96,20.76,20.83,18.547,-0.19%,594202
+2016/5/25,20.82,21.08,20.82,21.07,18.761,1.15%,666107
+2016/5/26,21.18,21.3,21.005,21.3,18.966,1.09%,441982
+2016/5/27,21.29,21.42,21.28,21.41,19.064,0.52%,499207
+2016/5/31,21.5,21.569,21.31,21.31,18.975,-0.47%,447308
+2016/6/1,21.27,21.47,21.22,21.46,19.108,0.70%,430101
+2016/6/2,21.59,21.79,21.56,21.73,19.349,1.26%,931748
+2016/6/3,21.87,22.07,21.78,22.07,19.651,1.56%,876555
+2016/6/6,22.31,22.5,22.26,22.33,19.883,1.18%,1038254
+2016/6/7,22.33,22.48,22.33,22.45,19.99,0.54%,2583248
+2016/6/8,22.61,22.98,22.61,22.96,20.444,2.27%,1132106
+2016/6/9,22.98,23.01,22.78,22.81,20.31,-0.65%,600804
+2016/6/10,22.82,23.01,22.7,22.79,20.292,-0.09%,721332
+2016/6/13,22.85,22.87,22.67,22.68,20.195,-0.48%,853763
+2016/6/14,22.55,22.71,22.4,22.7,20.212,0.09%,702437
+2016/6/15,22.79,22.82,22.65,22.66,20.177,-0.18%,276655
+2016/6/16,22.67,22.71,22.3,22.55,20.079,-0.49%,584371
+2016/6/17,22.75,22.849,22.63,22.77,20.275,0.98%,426063
+2016/6/20,22.63,22.63,22.504,22.51,20.043,-1.14%,353359
+2016/6/21,22.32,22.325,22.16,22.18,19.749,-1.47%,479302
+2016/6/22,22.14,22.21,22.025,22.03,19.616,-0.68%,381481
+2016/6/23,22.08,22.14,21.93,22.1,19.678,0.32%,351526
+2016/6/24,21.6,21.74,21.51,21.63,19.26,-2.13%,1141063
+2016/6/27,21.73,21.86,21.7,21.78,19.393,0.69%,556383
+2016/6/28,22.12,22.19,21.965,22,19.589,1.01%,893364
+2016/6/29,22.14,22.25,22.108,22.19,19.758,0.86%,548839
+2016/6/30,22.09,22.11,21.86,22.07,19.651,-0.54%,770243
+2016/7/1,22.16,22.18,21.965,21.98,19.571,-0.41%,747192
+2016/7/5,22.01,22.01,21.57,21.84,19.447,-0.64%,840484
+2016/7/6,21.58,21.6,21.43,21.59,19.224,-1.14%,640309
+2016/7/7,21.64,21.68,21.17,21.18,18.859,-1.90%,1412763
+2016/7/8,21.35,21.46,21.305,21.43,19.081,1.18%,813429
+2016/7/11,21.71,21.71,21.49,21.52,19.162,0.42%,287583
+2016/7/12,21.41,21.56,21.305,21.54,19.179,0.09%,964143
+2016/7/13,21.81,21.9,21.67,21.68,19.304,0.65%,1968299
+2016/7/14,22,22.03,21.77,21.78,19.393,0.46%,1640021
+2016/7/15,21.64,21.69,21.33,21.34,19.001,-2.02%,751771
+2016/7/18,21.34,21.53,21.141,21.51,19.153,0.80%,1246341
+2016/7/19,21.34,21.34,21.05,21.06,18.752,-2.09%,598092
+2016/7/20,21.05,21.11,20.8,20.81,18.529,-1.19%,2116095
+2016/7/21,20.92,20.953,20.7,20.73,18.458,-0.38%,346351
+2016/7/22,20.57,20.76,20.42,20.73,18.458,0.00%,729372
+2016/7/25,20.79,20.82,20.705,20.8,18.521,0.34%,366508
+2016/7/26,20.7,20.79,20.67,20.72,18.449,-0.38%,349259
+2016/7/27,20.73,20.78,20.6,20.64,18.378,-0.39%,2096210
+2016/7/28,20.6,20.62,20.42,20.46,18.218,-0.87%,1225781
+2016/7/29,20.45,20.68,20.43,20.59,18.334,0.64%,904962
+2016/8/1,20.54,20.75,20.52,20.54,18.289,-0.24%,603730
+2016/8/2,20.65,20.713,20.38,20.47,18.227,-0.34%,595113
+2016/8/3,20.51,20.67,20.455,20.56,18.307,0.44%,610029
+2016/8/4,20.61,20.72,20.47,20.65,18.387,0.44%,297752
+2016/8/5,20.75,20.93,20.715,20.92,18.627,1.31%,823790
+2016/8/8,21,21.059,20.883,20.93,18.636,0.05%,371199
+2016/8/9,20.89,21.04,20.82,20.84,18.556,-0.43%,349152
+2016/8/10,20.85,20.88,20.67,20.71,18.44,-0.62%,170931
+2016/8/11,20.72,20.77,20.61,20.62,18.36,-0.43%,143825
+2016/8/12,20.62,20.71,20.52,20.7,18.431,0.39%,434619
+2016/8/15,20.78,20.95,20.78,20.88,18.592,0.87%,801006
+2016/8/16,20.93,20.95,20.801,20.88,18.592,0.00%,417050
+2016/8/17,20.8,20.846,20.73,20.8,18.521,-0.38%,241632
+2016/8/18,20.84,20.96,20.82,20.94,18.645,0.67%,1069918
+2016/8/19,20.8,20.9,20.75,20.86,18.574,-0.38%,581845
+2016/8/22,20.89,21.04,20.86,20.97,18.672,0.53%,246282
+2016/8/23,20.9,21.03,20.88,20.99,18.69,0.10%,675375
+2016/8/24,20.96,21,20.68,20.74,18.467,-1.19%,333077
+2016/8/25,20.8,20.81,20.62,20.66,18.396,-0.39%,727876
+2016/8/26,20.67,20.809,20.479,20.53,18.28,-0.63%,726607
+2016/8/29,20.46,20.55,20.35,20.38,18.147,-0.73%,404564
+2016/8/30,20.35,20.38,20.161,20.34,18.111,-0.20%,448228
+2016/8/31,20.34,20.35,20.175,20.23,18.013,-0.54%,438591
+2016/9/1,20.3,20.375,20.2,20.23,18.013,0.00%,624795
+2016/9/2,20.42,20.47,20.29,20.3,18.075,0.35%,472359
+2016/9/6,20.21,20.345,20.123,20.28,18.058,-0.10%,258106
+2016/9/7,20.4,20.52,20.37,20.5,18.253,1.08%,381063
+2016/9/8,20.5,20.53,20.39,20.48,18.236,-0.10%,191372
+2016/9/9,20.37,20.47,20.26,20.34,18.111,-0.68%,212200
+2016/9/12,20.28,20.47,20.28,20.36,18.129,0.10%,501429
+2016/9/13,20.28,20.28,20.06,20.09,17.888,-1.33%,583553
+2016/9/14,20.04,20.08,19.95,20.05,17.853,-0.20%,366943
+2016/9/15,20.1,20.15,20.04,20.12,17.915,0.35%,277673
+2016/9/16,20.12,20.39,20.12,20.33,18.102,1.04%,284857
+2016/9/19,20.48,20.58,20.37,20.44,18.2,0.54%,868854
+2016/9/20,20.49,20.64,20.49,20.62,18.36,0.88%,375058
+2016/9/21,20.67,20.73,20.59,20.64,18.378,0.10%,270515
+2016/9/22,20.75,20.819,20.53,20.56,18.307,-0.39%,408896
+2016/9/23,20.49,20.49,20.34,20.47,18.227,-0.44%,403912
+2016/9/26,20.39,20.43,20.28,20.41,18.173,-0.29%,301341
+2016/9/27,20.39,20.39,20.26,20.35,18.12,-0.29%,285195
+2016/9/28,20.32,20.37,20.225,20.34,18.111,-0.05%,183773
+2016/9/29,20.25,20.28,20.12,20.15,17.942,-0.93%,487456
+2016/9/30,20.11,20.15,19.955,19.98,17.79,-0.84%,1031082
+2016/10/3,19.97,20.04,19.865,20,17.808,0.10%,573382
+2016/10/4,20.06,20.205,20.04,20.13,17.924,0.65%,517572
+2016/10/5,20.16,20.25,20.09,20.17,17.96,0.20%,181429
+2016/10/6,20.06,20.085,19.955,20.04,17.844,-0.64%,336373
+2016/10/7,20.1,20.19,20.05,20.05,17.853,0.05%,182513
+2016/10/10,20,20.09,19.92,20,17.808,-0.25%,305598
+2016/10/11,19.98,20.08,19.95,20.02,17.826,0.10%,264931
+2016/10/12,19.95,20.13,19.94,19.94,17.755,-0.40%,331927
+2016/10/13,19.95,20.12,19.95,20.08,17.879,0.70%,487539
+2016/10/14,20.21,20.35,20.16,20.18,17.968,0.50%,911808
+2016/10/17,20.18,20.3,20.12,20.28,18.058,0.50%,331114
+2016/10/18,20.24,20.38,20.24,20.27,18.049,-0.05%,271423
+2016/10/19,20.23,20.32,20.2,20.26,18.04,-0.05%,301104
+2016/10/20,20.19,20.26,20.155,20.21,17.995,-0.25%,316658
+2016/10/21,20.17,20.34,20.169,20.28,18.058,0.35%,692288
+2016/10/24,20.35,20.51,20.35,20.45,18.209,0.84%,364626
+2016/10/25,20.45,20.59,20.45,20.58,18.325,0.64%,901451
+2016/10/26,20.6,20.686,20.58,20.62,18.36,0.19%,371851
+2016/10/27,20.63,20.78,20.59,20.7,18.431,0.39%,755608
+2016/10/28,20.63,20.71,20.58,20.63,18.369,-0.34%,409515
+2016/10/31,20.51,20.62,20.47,20.52,18.271,-0.53%,312841
+2016/11/1,20.5,20.5,20.3,20.34,18.111,-0.88%,1251276
+2016/11/2,20.36,20.48,20.32,20.46,18.218,0.59%,504998
+2016/11/3,20.5,20.5,20.35,20.42,18.182,-0.20%,151917
+2016/11/4,20.39,20.42,20.32,20.42,18.182,0.00%,1456645
+2016/11/7,20.5,20.52,20.364,20.39,18.155,-0.15%,1114328
+2016/11/8,20.36,20.52,20.36,20.43,18.191,0.20%,416294
+2016/11/9,20.24,20.44,20.24,20.34,18.111,-0.44%,646525
+2016/11/10,20.31,20.32,20.17,20.21,17.995,-0.64%,399725
+2016/11/11,20.17,20.229,20.1,20.18,17.968,-0.15%,388020
+2016/11/14,20.04,20.08,19.915,20.06,17.862,-0.59%,624828
+2016/11/15,20.08,20.08,19.97,20.05,17.853,-0.05%,320339
+2016/11/16,20.03,20.096,20,20.07,17.871,0.10%,220960
+2016/11/17,20.08,20.135,19.99,20.13,17.924,0.30%,444594
+2016/11/18,20.12,20.174,20.085,20.16,17.951,0.15%,184384
+2016/11/21,20.2,20.365,20.18,20.34,18.111,0.89%,505595
+2016/11/22,20.32,20.353,20.28,20.31,18.084,-0.15%,149704
+2016/11/23,20.2,20.29,20.13,20.28,18.058,-0.15%,1215770
+2016/11/25,20.25,20.31,20.2,20.3,18.075,0.10%,133934
+2016/11/28,20.24,20.37,20.23,20.25,18.031,-0.25%,221272
+2016/11/29,20.26,20.26,19.98,20,17.808,-1.23%,254551
+2016/11/30,20.01,20.07,19.93,19.94,17.755,-0.30%,1159566
+2016/12/1,19.95,19.99,19.7,19.72,17.559,-1.10%,544793
+2016/12/2,19.74,19.77,19.64,19.68,17.523,-0.20%,2178351
+2016/12/5,19.73,19.82,19.708,19.77,17.603,0.46%,273711
+2016/12/6,19.8,19.99,19.8,19.91,17.728,0.71%,680354
+2016/12/7,19.87,19.96,19.83,19.96,17.773,0.25%,283764
+2016/12/8,19.94,19.94,19.805,19.82,17.648,-0.70%,367736
+2016/12/9,19.86,19.86,19.62,19.8,17.63,-0.10%,678069
+2016/12/12,19.88,20.11,19.87,20.1,17.897,1.52%,1207659
+2016/12/13,20.11,20.17,20.05,20.12,17.915,0.10%,954558
+2016/12/14,20,20.12,19.99,20.07,17.871,-0.25%,366383
+2016/12/15,19.94,20.036,19.89,20.01,17.817,-0.30%,418269
+2016/12/16,19.98,20.16,19.89,20.14,17.933,0.65%,382696
+2016/12/19,20.17,20.22,19.8,20.22,18.004,0.40%,1611110
+2016/12/20,20.1,20.18,19.98,20.01,17.817,-1.04%,287755
+2016/12/21,20.03,20.07,19.99,20.04,17.844,0.15%,826004
+2016/12/22,19.96,19.99,19.83,19.83,17.657,-1.05%,496985
+2016/12/23,19.84,19.89,19.73,19.75,17.586,-0.40%,1172147
+2016/12/27,19.79,19.968,19.79,19.95,17.764,1.01%,450210
+2016/12/28,19.82,19.95,19.82,19.94,17.755,-0.05%,425144
+2016/12/29,19.93,20,19.92,19.95,17.764,0.05%,377125
+2016/12/30,19.98,20.101,19.95,19.97,17.781,0.10%,426231
+2017/1/3,20,20.1,19.95,19.96,17.773,-0.05%,607563
+2017/1/4,20.07,20.32,20.07,20.32,18.093,1.80%,1350211
+2017/1/5,20.34,20.476,20.325,20.42,18.182,0.49%,1449607
+2017/1/6,20.42,20.42,20.32,20.34,18.111,-0.39%,425957
+2017/1/9,20.34,20.4,20.22,20.38,18.147,0.20%,960538
+2017/1/10,20.4,20.58,20.4,20.58,18.325,0.98%,1397037
+2017/1/11,20.58,21,20.38,20.47,18.227,-0.53%,858131
+2017/1/12,20.47,20.66,20.44,20.64,18.378,0.83%,763649
+2017/1/13,20.62,20.74,20.58,20.73,18.458,0.44%,1404914
+2017/1/17,20.82,20.93,20.81,20.89,18.601,0.77%,1312065
+2017/1/18,20.86,20.91,20.81,20.87,18.583,-0.10%,1398149
+2017/1/19,20.84,20.87,20.74,20.75,18.476,-0.57%,323385
+2017/1/20,20.78,20.83,20.705,20.83,18.547,0.39%,361749
+2017/1/23,20.87,20.88,20.77,20.87,18.583,0.19%,1134591
+2017/1/24,20.93,20.939,20.76,20.78,18.503,-0.43%,427949
+2017/1/25,20.77,20.89,20.63,20.85,18.565,0.34%,326452
+2017/1/26,20.78,20.79,20.56,20.61,18.351,-1.15%,617966
+2017/1/27,20.61,20.62,20.56,20.57,18.316,-0.19%,922922
+2017/1/30,20.49,20.49,20.34,20.34,18.111,-1.12%,685009
+2017/1/31,20.37,20.42,20.35,20.4,18.164,0.29%,819075
+2017/2/1,20.45,20.6,20.39,20.6,18.342,0.98%,438936
+2017/2/2,20.62,20.63,20.51,20.56,18.307,-0.19%,1055820
+2017/2/3,20.58,20.64,20.536,20.57,18.316,0.05%,368428
+2017/2/6,20.6,20.63,20.5,20.53,18.28,-0.19%,578890
+2017/2/7,20.52,20.585,20.48,20.55,18.298,0.10%,255142
+2017/2/8,20.55,20.59,20.5,20.52,18.271,-0.15%,279533
+2017/2/9,20.53,20.61,20.52,20.57,18.316,0.24%,2080069
+2017/2/10,20.55,20.65,20.55,20.57,18.316,0.00%,985319
+2017/2/13,20.51,20.54,20.43,20.47,18.227,-0.49%,530232
+2017/2/14,20.45,20.54,20.43,20.54,18.289,0.34%,200915
+2017/2/15,20.54,20.7,20.537,20.66,18.396,0.58%,241950
+2017/2/16,20.69,20.76,20.6,20.6,18.342,-0.29%,606781
+2017/2/17,20.52,20.61,20.52,20.59,18.334,-0.05%,350468
+2017/2/21,20.71,20.71,20.595,20.64,18.378,0.24%,452512
+2017/2/22,20.69,20.69,20.57,20.59,18.334,-0.24%,462754
+2017/2/23,20.72,20.72,20.45,20.48,18.236,-0.53%,460435
+2017/2/24,20.42,20.42,20.25,20.29,18.066,-0.93%,2389774
+2017/2/27,20.25,20.26,20.1,20.12,17.915,-0.84%,1007038
+2017/2/28,20.13,20.329,20.13,20.2,17.986,0.40%,1886334
+2017/3/1,20.24,20.47,20.235,20.47,18.227,1.34%,1580611
+2017/3/2,20.35,20.47,20.3,20.32,18.093,-0.73%,741682
+2017/3/3,20.32,20.335,20.23,20.32,18.093,0.00%,287666
+2017/3/6,20.42,20.442,20.24,20.28,18.058,-0.20%,457428
+2017/3/7,20.16,20.245,20.05,20.09,17.888,-0.94%,1154924
+2017/3/8,20.04,20.12,20.04,20.05,17.853,-0.20%,580284
+2017/3/9,20.05,20.14,19.9,19.94,17.755,-0.55%,325315
+2017/3/10,19.94,20.01,19.925,19.98,17.79,0.20%,748166
+2017/3/13,19.95,20.08,19.95,20.05,17.853,0.35%,204335
+2017/3/14,20.02,20.07,19.98,20.01,17.817,-0.20%,2765756
+2017/3/15,20,20.114,20,20.08,17.879,0.35%,890555
+2017/3/16,20.19,20.2,20.13,20.17,17.96,0.45%,266868
+2017/3/17,20.16,20.2,20.03,20.15,17.942,-0.10%,414860
+2017/3/20,20.16,20.23,20.133,20.163,17.953,0.06%,695876
+2017/3/21,20.16,20.17,20.08,20.12,17.915,-0.21%,241436
+2017/3/22,20.08,20.174,20.075,20.13,17.924,0.05%,218565
+2017/3/23,20.11,20.16,20.03,20.15,17.942,0.10%,186967
+2017/3/24,20.1,20.14,19.97,20,17.808,-0.74%,196092
+2017/3/27,20,20,19.85,19.9,17.719,-0.50%,1043232
+2017/3/28,19.9,19.92,19.82,19.83,17.657,-0.35%,713598
+2017/3/29,19.81,19.84,19.76,19.78,17.612,-0.25%,255684
+2017/3/30,19.77,19.77,19.67,19.71,17.55,-0.35%,597793
+2017/3/31,19.75,19.79,19.58,19.78,17.612,0.36%,872355
+2017/4/3,19.87,19.9,19.663,19.68,17.523,-0.51%,365814
+2017/4/4,19.65,19.66,19.53,19.53,17.39,-0.76%,1194315
+2017/4/5,19.59,19.62,19.53,19.54,17.399,0.05%,520085
+2017/4/6,19.6,19.61,19.511,19.56,17.416,0.10%,248204
+2017/4/7,19.52,19.599,19.47,19.58,17.434,0.10%,323766
+2017/4/10,19.58,19.66,19.564,19.6,17.452,0.10%,152347
+2017/4/11,19.62,19.77,19.58,19.76,17.595,0.82%,390822
+2017/4/12,19.75,19.82,19.7,19.7,17.541,-0.30%,201749
+2017/4/13,19.77,19.79,19.68,19.7,17.541,0.00%,225382
+2017/4/17,19.69,19.74,19.66,19.68,17.523,-0.10%,237681
+2017/4/18,19.68,19.73,19.565,19.73,17.568,0.25%,475135
+2017/4/19,19.67,19.72,19.47,19.49,17.354,-1.22%,491881
+2017/4/20,19.52,19.53,19.21,19.21,17.105,-1.44%,958521
+2017/4/21,19.28,19.33,19.19,19.29,17.176,0.42%,180878
+2017/4/24,19.35,19.35,19.16,19.2,17.096,-0.47%,534342
+2017/4/25,19.2,19.44,19.2,19.4,17.274,1.04%,723277
+2017/4/26,19.39,19.49,19.285,19.34,17.221,-0.31%,472930
+2017/4/27,19.38,19.565,19.36,19.52,17.381,0.93%,521881
+2017/4/28,19.59,19.75,19.5,19.74,17.577,1.13%,466223
+2017/5/1,19.85,20.02,19.85,20.01,17.817,1.37%,532550
+2017/5/2,20,20.23,19.93,20.05,17.853,0.20%,1097080
+2017/5/3,20,20.28,20,20.25,18.031,1.00%,991515
+2017/5/4,20.19,20.2,19.95,20.01,17.817,-1.19%,536522
+2017/5/5,20.1,20.12,19.93,19.99,17.799,-0.10%,478011
+2017/5/8,19.99,20.11,19.99,20.1,17.897,0.55%,293937
+2017/5/9,20.11,20.19,19.945,19.97,17.781,-0.65%,605410
+2017/5/10,19.97,20.09,19.92,20.09,17.888,0.60%,1150496
+2017/5/11,20.04,20.04,19.86,20,17.808,-0.45%,486406
+2017/5/12,20.05,20.185,20.05,20.18,17.968,0.90%,536868
+2017/5/15,20.17,20.38,20.01,20.02,17.826,-0.79%,475680
+2017/5/16,19.99,20.02,19.92,20,17.808,-0.10%,193137
+2017/5/17,20.08,20.18,20.05,20.15,17.942,0.75%,254204
+2017/5/18,19.93,20.03,19.86,20.01,17.817,-0.69%,396092
+2017/5/19,20.09,20.24,20.09,20.24,18.022,1.15%,390208
+2017/5/22,20.25,20.369,20.25,20.29,18.066,0.25%,449497
+2017/5/23,20.25,20.25,20.01,20.02,17.826,-1.33%,449574
+2017/5/24,19.91,19.91,19.78,19.84,17.666,-0.90%,564697
+2017/5/25,19.91,19.91,19.77,19.89,17.71,0.25%,294617
+2017/5/26,19.86,19.92,19.8,19.83,17.657,-0.30%,188000
+2017/5/30,19.84,19.87,19.731,19.87,17.692,0.20%,197849
+2017/5/31,19.9,20.03,19.89,19.98,17.79,0.55%,232944
+2017/6/1,19.9,19.98,19.87,19.96,17.773,-0.10%,201088
+2017/6/2,19.98,20.035,19.89,19.9,17.719,-0.30%,300221
+2017/6/5,19.89,19.985,19.86,19.93,17.746,0.15%,282416
+2017/6/6,19.95,20.06,19.84,19.85,17.675,-0.40%,362721
+2017/6/7,19.94,20.03,19.935,20.03,17.835,0.91%,336920
+2017/6/8,20.07,20.18,20.07,20.07,17.871,0.20%,212424
+2017/6/9,20.05,20.19,20.05,20.14,17.933,0.35%,284723
+2017/6/12,20.12,20.12,19.855,19.9,17.719,-1.19%,377018
+2017/6/13,19.9,19.999,19.8,19.83,17.657,-0.35%,201275
+2017/6/14,19.79,19.821,19.68,19.69,17.532,-0.71%,449098
+2017/6/15,19.61,19.73,19.6,19.71,17.55,0.10%,454085
+2017/6/16,19.73,19.76,19.66,19.75,17.586,0.20%,231097
+2017/6/19,19.7,19.72,19.57,19.57,17.425,-0.91%,369614
+2017/6/20,19.54,19.54,19.33,19.53,17.39,-0.20%,230943
+2017/6/21,19.5,19.5,19.27,19.27,17.158,-1.33%,272361
+2017/6/22,19.17,19.17,18.935,18.96,16.882,-1.61%,629808
+2017/6/23,19.03,19.085,18.94,19.05,16.962,0.47%,391395
+2017/6/26,19.06,19.12,19,19.1,17.007,0.26%,326251
+2017/6/27,19.16,19.22,19.05,19.06,16.971,-0.21%,314510
+2017/6/28,19.03,19.12,19,19.11,17.016,0.26%,435910
+2017/6/29,19.16,19.417,19.16,19.37,17.247,1.36%,395005
+2017/6/30,19.5,19.85,19.5,19.85,17.675,2.48%,985715
+2017/7/3,20.04,20.21,20,20.14,17.933,1.46%,796775
+2017/7/5,20.23,20.3,19.96,20.17,17.96,0.15%,2448691
+2017/7/6,19.97,20.075,19.88,20.06,17.862,-0.55%,871719
+2017/7/7,20.04,20.18,20.01,20.1,17.897,0.20%,625251
+2017/7/10,20.22,20.26,20.09,20.12,17.915,0.10%,836043
+2017/7/11,20.01,20.16,19.93,20.13,17.924,0.05%,1087602
+2017/7/12,20.08,20.19,20.04,20.11,17.906,-0.10%,1193347
+2017/7/13,20.05,20.075,19.92,19.95,17.764,-0.80%,582443
+2017/7/14,20,20.1,19.98,20.07,17.871,0.60%,297991
+2017/7/17,20,20.06,19.935,20.03,17.835,-0.20%,439776
+2017/7/18,20.16,20.2,19.94,19.96,17.773,-0.35%,441116
+2017/7/19,20,20.27,20,20.26,18.04,1.50%,428850
+2017/7/20,20.29,20.31,20.2,20.25,18.031,-0.05%,455340
+2017/7/21,20.2,20.29,20.13,20.13,17.924,-0.59%,790866
+2017/7/24,19.9,19.92,19.8,19.86,17.684,-1.34%,556847
+2017/7/25,19.81,19.81,19.54,19.54,17.399,-1.61%,722547
+2017/7/26,19.53,19.735,19.53,19.71,17.55,0.87%,1529401
+2017/7/27,19.92,19.97,19.87,19.93,17.746,1.12%,347952
+2017/7/28,19.96,20,19.92,19.94,17.755,0.05%,167360
+2017/7/31,19.88,19.95,19.845,19.93,17.746,-0.05%,593241
+2017/8/1,19.86,19.87,19.6,19.65,17.497,-1.40%,881699
+2017/8/2,19.74,19.9,19.71,19.89,17.71,1.22%,926302
+2017/8/3,19.78,19.8,19.68,19.73,17.568,-0.80%,422652
+2017/8/4,19.77,19.78,19.64,19.66,17.505,-0.35%,646387
+2017/8/7,19.7,19.74,19.65,19.7,17.541,0.20%,261907
+2017/8/8,19.81,19.81,19.6,19.63,17.479,-0.36%,518206
+2017/8/9,19.57,19.598,19.51,19.51,17.372,-0.61%,386781
+2017/8/10,19.5,19.516,19.05,19.09,16.998,-2.15%,1720992
+2017/8/11,19.07,19.21,19.07,19.2,17.096,0.58%,564255
+2017/8/14,19.03,19.12,18.98,19.1,17.007,-0.52%,578644
+2017/8/15,18.97,19.02,18.88,18.94,16.864,-0.84%,509997
+2017/8/16,18.94,18.95,18.71,18.78,16.722,-0.84%,750688
+2017/8/17,18.76,18.76,18.58,18.66,16.615,-0.64%,514401
+2017/8/18,18.68,18.69,18.53,18.67,16.624,0.05%,714158
+2017/8/21,18.58,18.63,18.54,18.58,16.544,-0.48%,426264
+2017/8/22,18.55,18.61,18.525,18.58,16.544,0.00%,580539
+2017/8/23,18.59,18.59,18.46,18.48,16.455,-0.54%,795137
+2017/8/24,18.55,18.66,18.432,18.66,16.615,0.97%,790542
+2017/8/25,18.65,18.75,18.64,18.65,16.606,-0.05%,479364
+2017/8/28,18.7,18.81,18.69,18.78,16.722,0.70%,585316
+2017/8/29,18.67,18.7,18.46,18.48,16.455,-1.60%,513596
+2017/8/30,18.43,18.5,18.33,18.49,16.464,0.05%,746081
+2017/8/31,18.49,18.65,18.47,18.64,16.597,0.81%,639355
+2017/9/1,18.63,18.69,18.58,18.6,16.562,-0.21%,881453
+2017/9/5,18.68,18.88,18.68,18.79,16.731,1.02%,1145813
+2017/9/6,18.75,18.86,18.73,18.84,16.775,0.27%,681546
+2017/9/7,18.83,18.837,18.74,18.75,16.695,-0.48%,576369
+2017/9/8,18.77,18.9,18.77,18.85,16.784,0.53%,606615
+2017/9/11,18.85,18.86,18.75,18.83,16.766,-0.11%,342541
+2017/9/12,18.77,18.814,18.58,18.72,16.668,-0.58%,1050734
+2017/9/13,18.77,18.86,18.76,18.85,16.784,0.69%,741095
+2017/9/14,18.87,19,18.82,18.86,16.793,0.05%,617985
+2017/9/15,18.87,19.06,18.87,19.06,16.971,1.06%,1529048
+2017/9/18,19.04,19.065,18.936,18.95,16.873,-0.58%,431744
+2017/9/19,18.93,18.95,18.78,18.88,16.811,-0.37%,763768
+2017/9/20,18.89,19.136,18.88,19.12,17.025,1.27%,394285
+2017/9/21,19.05,19.1,19.03,19.06,16.971,-0.31%,1173291
+2017/9/22,19.09,19.18,19.03,19.06,16.971,0.00%,492445
+2017/9/25,19,19,18.85,18.89,16.82,-0.89%,807916
+2017/9/26,18.86,18.88,18.78,18.83,16.766,-0.32%,466365
+2017/9/27,18.8,18.983,18.77,18.98,16.9,0.80%,632987
+2017/9/28,18.92,18.92,18.834,18.84,16.775,-0.74%,658984
+2017/9/29,18.84,19.055,18.808,18.98,16.9,0.74%,1902348
+2017/10/2,18.78,18.96,18.772,18.91,16.838,-0.37%,742812
+2017/10/3,18.93,18.99,18.89,18.92,16.847,0.05%,1156260
+2017/10/4,18.93,18.97,18.89,18.92,16.847,0.00%,781569
+2017/10/5,18.92,19.07,18.92,19.05,16.962,0.69%,618068
+2017/10/6,19.02,19.09,19.01,19.09,16.998,0.21%,1960014
+2017/10/9,19.02,19.06,18.96,18.96,16.882,-0.68%,537525
+2017/10/10,19,19.135,19,19.08,16.989,0.63%,585532
+2017/10/11,19.07,19.12,19.035,19.1,17.007,0.10%,324122
+2017/10/12,19.07,19.19,18.99,19.07,16.98,-0.16%,1001623
+2017/10/13,19.06,19.16,19.04,19.14,17.042,0.37%,838806
+2017/10/16,19.12,19.13,19.03,19.05,16.962,-0.47%,1114037
+2017/10/17,19.05,19.081,18.92,18.92,16.847,-0.68%,1172088
+2017/10/18,18.9,18.98,18.894,18.95,16.873,0.16%,667011
+2017/10/19,19.04,19.165,19.04,19.12,17.025,0.90%,771148
+2017/10/20,19.11,19.16,18.99,18.99,16.909,-0.68%,959305
+2017/10/23,19,19.1,18.98,19.05,16.962,0.32%,482048
+2017/10/24,19.01,19.19,19,19.17,17.069,0.63%,562154
+2017/10/25,19.18,19.29,19.14,19.16,17.06,-0.05%,583775
+2017/10/26,19.18,19.27,19.147,19.22,17.114,0.31%,423913
+2017/10/27,19.25,19.27,19.169,19.27,17.158,0.26%,1385492
+2017/10/30,19.27,19.39,19.27,19.34,17.221,0.36%,787270
+2017/10/31,19.33,19.46,19.29,19.44,17.31,0.52%,480339
+2017/11/1,19.4,19.51,19.385,19.44,17.31,0.00%,603655
+2017/11/2,19.38,19.41,19.29,19.41,17.283,-0.15%,1026722
+2017/11/3,19.43,19.5,19.34,19.42,17.292,0.05%,492916
+2017/11/6,19.36,19.46,19.36,19.44,17.31,0.10%,855687
+2017/11/7,19.4,19.45,19.335,19.45,17.318,0.05%,404127
+2017/11/8,19.42,19.42,19.341,19.37,17.247,-0.41%,327948
+2017/11/9,19.37,19.425,19.3,19.33,17.212,-0.21%,719723
+2017/11/10,19.35,19.4,19.33,19.36,17.238,0.16%,549964
+2017/11/13,19.33,19.36,19.28,19.29,17.176,-0.36%,841045
+2017/11/14,19.28,19.3,19.115,19.13,17.034,-0.83%,782634
+2017/11/15,19.06,19.11,19.01,19.09,16.998,-0.21%,412359
+2017/11/16,19.09,19.12,19.04,19.06,16.971,-0.16%,604024
+2017/11/17,19.06,19.13,19.06,19.08,16.989,0.10%,859040
+2017/11/20,18.99,19,18.91,19,16.918,-0.42%,620132
+2017/11/21,18.97,19.09,18.97,19.01,16.927,0.05%,343201
+2017/11/22,19.06,19.19,19.06,19.17,17.069,0.84%,465836
+2017/11/24,19.2,19.24,19.1,19.14,17.042,-0.16%,357223
+2017/11/27,19.11,19.15,19.08,19.13,17.034,-0.05%,315694
+2017/11/28,19.08,19.12,19.05,19.12,17.025,-0.05%,373352
+2017/11/29,19.15,19.29,19.15,19.27,17.158,0.78%,656566
+2017/11/30,19.21,19.32,19.06,19.08,16.989,-0.99%,684404
+2017/12/1,19.06,19.15,19.05,19.06,16.971,-0.10%,1448668
+2017/12/4,19.07,19.09,18.96,18.98,16.9,-0.42%,1606867
+2017/12/5,18.96,19,18.82,18.85,16.784,-0.68%,808649
+2017/12/6,18.83,18.839,18.63,18.65,16.606,-1.06%,780265
+2017/12/7,18.6,18.6,18.43,18.48,16.455,-0.91%,1061024
+2017/12/8,18.52,18.52,18.41,18.43,16.41,-0.27%,520008
+2017/12/11,18.38,18.4,18.27,18.3,16.295,-0.71%,661249
+2017/12/12,18.26,18.3,18.18,18.19,16.197,-0.60%,737261
+2017/12/13,18.2,18.26,18.19,18.25,16.25,0.33%,639588
+2017/12/14,18.28,18.29,18.24,18.24,16.241,-0.05%,720814
+2017/12/15,18.28,18.33,18.22,18.33,16.321,0.49%,367123
+2017/12/18,18.43,18.47,18.34,18.35,16.339,0.11%,749792
+2017/12/19,18.35,18.45,18.35,18.37,16.357,0.11%,586588
+2017/12/20,18.4,18.49,18.39,18.45,16.428,0.44%,556475
+2017/12/21,18.4,18.51,18.38,18.47,16.446,0.11%,1147248
+2017/12/22,18.47,18.49,18.33,18.41,16.392,-0.32%,612063
+2017/12/26,18.42,18.6,18.42,18.57,16.535,0.87%,669648
+2017/12/27,18.6,18.7,18.6,18.67,16.624,0.54%,1029685
+2017/12/28,18.68,18.74,18.66,18.72,16.668,0.27%,677433
+2017/12/29,18.75,18.77,18.69,18.76,16.704,0.21%,871177
+2018/1/2,18.79,19.01,18.79,18.97,16.891,1.12%,1317681
+2018/1/3,19,19,18.9,18.96,16.882,-0.05%,990295
+2018/1/4,18.88,18.97,18.83,18.93,16.855,-0.16%,647389
+2018/1/5,18.89,18.89,18.79,18.83,16.766,-0.53%,722016
+2018/1/8,18.71,18.73,18.62,18.7,16.651,-0.69%,940359
+2018/1/9,18.65,18.74,18.61,18.74,16.686,0.21%,463710
+2018/1/10,18.75,18.76,18.66,18.67,16.624,-0.37%,717086
+2018/1/11,18.62,18.64,18.56,18.6,16.562,-0.37%,993606
+2018/1/12,18.65,18.65,18.45,18.56,16.526,-0.22%,875977
+2018/1/16,18.51,18.54,18.47,18.54,16.508,-0.11%,538286
+2018/1/17,18.57,18.72,18.52,18.69,16.642,0.81%,872706
+2018/1/18,18.78,18.9,18.63,18.68,16.633,-0.05%,777152
+2018/1/19,18.64,18.69,18.58,18.63,16.588,-0.27%,520506
+2018/1/22,18.71,18.75,18.67,18.69,16.642,0.32%,547620
+2018/1/23,18.67,18.67,18.57,18.62,16.579,-0.37%,359102
+2018/1/24,18.69,18.8,18.68,18.8,16.74,0.97%,598728
+2018/1/25,18.95,18.95,18.73,18.74,16.686,-0.32%,656843
+2018/1/26,18.74,18.9,18.73,18.89,16.82,0.80%,815038
+2018/1/29,19,19.01,18.88,18.91,16.838,0.11%,621911
+2018/1/30,18.96,18.99,18.83,18.94,16.864,0.16%,1052444
+2018/1/31,18.93,18.94,18.82,18.83,16.766,-0.58%,752263
+2018/2/1,18.79,19,18.77,19,16.918,0.90%,1133035
+2018/2/2,18.97,18.98,18.89,18.97,16.891,-0.16%,658213
+2018/2/5,18.89,18.97,18.81,18.84,16.775,-0.69%,1033235
+2018/2/6,18.86,18.99,18.86,18.98,16.9,0.74%,1225960
+2018/2/7,19.03,19.03,18.91,18.96,16.882,-0.11%,798121
+2018/2/8,18.99,18.99,18.86,18.86,16.793,-0.53%,873044
+2018/2/9,18.84,18.89,18.75,18.82,16.758,-0.21%,1012149
+2018/2/12,18.85,18.95,18.83,18.94,16.864,0.64%,643998
+2018/2/13,18.94,18.97,18.89,18.94,16.864,0.00%,981767
+2018/2/14,18.9,19.04,18.86,19.01,16.927,0.37%,1024933
+2018/2/15,19.07,19.13,19,19.12,17.025,0.58%,1826972
+2018/2/16,19.04,19.04,18.94,18.97,16.891,-0.78%,840691
+2018/2/20,18.97,19.07,18.97,18.98,16.9,0.05%,583150
+2018/2/21,18.98,19.05,18.92,18.93,16.855,-0.26%,992607
+2018/2/22,18.94,19.04,18.94,19.04,16.953,0.58%,715294
+2018/2/23,19.09,19.13,19.04,19.1,17.007,0.32%,723741
+2018/2/26,19.1,19.2,19.08,19.14,17.042,0.21%,636708
+2018/2/27,19.13,19.17,19.09,19.1,17.007,-0.21%,509784
+2018/2/28,19.17,19.28,19.16,19.17,17.069,0.37%,860552
+2018/3/1,19.27,19.48,19.22,19.46,17.327,1.51%,3122557
+2018/3/2,19.44,19.48,19.3,19.39,17.265,-0.36%,1596933
+2018/3/5,19.45,19.64,19.41,19.63,17.479,1.24%,1412887
+2018/3/6,19.63,19.68,19.56,19.59,17.443,-0.20%,937123
+2018/3/7,19.54,19.57,19.41,19.42,17.292,-0.87%,762684
+2018/3/8,19.4,19.51,19.37,19.48,17.345,0.31%,538694
+2018/3/9,19.45,19.45,19.31,19.35,17.229,-0.67%,534945
+2018/3/12,19.34,19.4,19.31,19.38,17.256,0.16%,902972
+2018/3/13,19.44,19.5,19.35,19.39,17.265,0.05%,332728
+2018/3/14,19.44,19.48,19.39,19.4,17.274,0.05%,258550
+2018/3/15,19.4,19.4,19.25,19.28,17.167,-0.62%,573553
+2018/3/16,19.28,19.28,19.16,19.19,17.087,-0.47%,3647372
+2018/3/19,19.05,19.06,18.83,18.84,16.775,-1.82%,871412
+2018/3/20,18.85,18.9,18.79,18.8,16.74,-0.21%,1190700
+2018/3/21,18.86,18.89,18.78,18.85,16.784,0.27%,450000
+2018/3/22,18.86,18.89,18.78,18.85,16.784,0.00%,781259
+2018/3/23,18.78,18.9,18.63,18.87,16.802,0.11%,1926031
+2018/3/26,18.86,18.91,18.8,18.81,16.749,-0.32%,446570
+2018/3/27,18.74,18.79,18.68,18.7,16.651,-0.58%,372634
+2018/3/28,18.6,18.74,18.59,18.69,16.642,-0.05%,474038
+2018/3/29,18.69,18.85,18.62,18.81,16.749,0.64%,1417892
+2018/4/2,18.9,18.95,18.7,18.71,16.66,-0.53%,669304
+2018/4/3,18.73,18.77,18.59,18.6,16.562,-0.59%,1126425
+2018/4/4,18.38,18.57,18.32,18.55,16.517,-0.27%,1794330
+2018/4/5,18.67,18.83,18.64,18.82,16.758,1.46%,501503
+2018/4/6,18.73,18.81,18.67,18.72,16.668,-0.53%,406162
+2018/4/9,18.85,19.05,18.75,18.99,16.909,1.44%,679336
+2018/4/10,18.93,18.99,18.87,18.89,16.82,-0.53%,743295
+2018/4/11,18.91,19.02,18.86,18.9,16.829,0.05%,347108
+2018/4/12,18.91,18.98,18.87,18.97,16.891,0.37%,383620
+2018/4/13,19.01,19.01,18.87,18.91,16.838,-0.32%,402517
+2018/4/16,19.02,19.03,18.85,18.85,16.784,-0.32%,256415
+2018/4/17,18.88,18.91,18.77,18.84,16.775,-0.05%,231632
+2018/4/18,18.97,19.06,18.97,19.05,16.962,1.11%,563890
+2018/4/19,19.13,19.13,18.94,19,16.918,-0.26%,243102
+2018/4/20,18.9,18.94,18.81,18.85,16.784,-0.79%,563121
+2018/4/23,18.86,18.89,18.77,18.79,16.731,-0.32%,304178
+2018/4/24,18.76,18.93,18.74,18.93,16.855,0.75%,242380
+2018/4/25,18.84,19.09,18.84,19.06,16.971,0.69%,330278
+2018/4/26,19.1,19.12,18.93,18.97,16.891,-0.47%,487343
+2018/4/27,18.94,19.22,18.94,19.22,17.114,1.32%,364022
+2018/4/30,19.23,19.28,19.19,19.25,17.14,0.16%,420251
+2018/5/1,19.25,19.51,19.25,19.48,17.345,1.19%,620417
+2018/5/2,19.41,19.48,19.31,19.32,17.203,-0.82%,596350
+2018/5/3,19.34,19.54,19.3,19.54,17.399,1.14%,542161
+2018/5/4,19.4,19.41,19.3,19.32,17.203,-1.13%,537980
+2018/5/7,19.26,19.26,19.15,19.15,17.051,-0.88%,333056
+2018/5/8,19.21,19.21,19.11,19.19,17.087,0.21%,221042
+2018/5/9,19.13,19.13,19.01,19.04,16.953,-0.78%,523907
+2018/5/10,19.04,19.14,19,19.05,16.962,0.05%,251898
+2018/5/11,19,19.04,18.92,18.95,16.873,-0.52%,286887
+2018/5/14,18.94,18.97,18.85,18.85,16.784,-0.53%,401523
+2018/5/15,18.83,18.83,18.65,18.75,16.695,-0.53%,546684
+2018/5/16,18.82,18.82,18.74,18.77,16.713,0.11%,155858
+2018/5/17,18.91,18.91,18.66,18.66,16.615,-0.59%,220156
+2018/5/18,18.79,18.95,18.75,18.87,16.802,1.13%,494240
+2018/5/21,19.06,19.1,18.95,18.99,16.909,0.64%,792581
+2018/5/22,19.12,19.18,19.06,19.1,17.007,0.58%,379722
+2018/5/23,19.12,19.29,19.11,19.29,17.176,0.99%,470053
+2018/5/24,19.38,19.42,19.23,19.23,17.123,-0.31%,368536
+2018/5/25,19.25,19.37,19.22,19.36,17.238,0.68%,284803
+2018/5/29,19.38,19.4,19.14,19.22,17.114,-0.72%,461991
+2018/5/30,19.2,19.23,19.06,19.23,17.123,0.05%,399786
+2018/5/31,19.27,19.3,19.15,19.21,17.105,-0.10%,788279
+2018/6/1,19.26,19.26,19.1,19.14,17.042,-0.36%,411983
+2018/6/4,19.36,19.36,18.65,18.68,16.633,-2.40%,1242776
+2018/6/5,18.77,18.77,18.58,18.64,16.597,-0.21%,752178
+2018/6/6,18.72,18.85,18.72,18.73,16.677,0.48%,601126
+2018/6/7,18.84,18.84,18.53,18.58,16.544,-0.80%,1039718
+2018/6/8,18.62,18.79,18.57,18.77,16.713,1.02%,596322
+2018/6/11,18.73,18.73,18.56,18.56,16.526,-1.12%,621319
+2018/6/12,18.63,18.82,18.6,18.79,16.731,1.24%,834625
+2018/6/13,18.74,18.79,18.65,18.67,16.624,-0.64%,302962
+2018/6/14,18.59,18.59,18.41,18.42,16.401,-1.34%,798469
+2018/6/15,18.31,18.54,18.24,18.46,16.437,0.22%,820455
+2018/6/18,18.3,18.35,18.2,18.28,16.277,-0.98%,1001803
+2018/6/19,18.05,18.13,17.72,18.1,16.116,-0.98%,1695765
+2018/6/20,18.19,18.23,18.07,18.18,16.188,0.44%,478549
+2018/6/21,18.18,18.21,18.11,18.13,16.143,-0.28%,394104
+2018/6/22,18.18,18.24,18.1,18.21,16.214,0.44%,339617
+2018/6/25,18,18.05,17.92,17.92,15.956,-1.59%,598088
+2018/6/26,17.94,18.01,17.84,17.89,15.929,-0.17%,438359
+2018/6/27,17.84,17.87,17.75,17.76,15.814,-0.73%,1004780
+2018/6/28,17.8,17.9,17.76,17.77,15.823,0.06%,568742
+2018/6/29,17.71,18.12,17.71,18.03,16.054,1.46%,839454
+2018/7/2,17.88,17.9,17.64,17.66,15.725,-2.05%,996527
+2018/7/3,17.74,17.77,17.66,17.67,15.734,0.06%,281057
+2018/7/5,17.73,17.78,17.65,17.66,15.725,-0.06%,893709
+2018/7/6,17.64,17.93,17.64,17.91,15.947,1.42%,943347
+2018/7/9,17.84,17.84,17.67,17.72,15.778,-1.06%,361941
+2018/7/10,17.72,17.74,17.58,17.62,15.689,-0.56%,722975
+2018/7/11,17.57,17.57,17.25,17.28,15.386,-1.93%,847131
+2018/7/12,17.28,17.45,17.28,17.4,15.493,0.69%,2362752
+2018/7/13,17.4,17.4,17.25,17.36,15.458,-0.23%,946952
+2018/7/16,17.44,17.5,17.31,17.33,15.431,-0.17%,415595
+2018/7/17,17.32,17.41,17.28,17.33,15.431,0.00%,403269
+2018/7/18,17.34,17.34,17.23,17.28,15.386,-0.29%,350532
+2018/7/19,17.25,17.36,17.24,17.32,15.422,0.23%,304037
+2018/7/20,17.4,17.47,17.35,17.44,15.529,0.69%,439185
+2018/7/23,17.5,17.53,17.43,17.48,15.564,0.23%,313540
+2018/7/24,17.44,17.51,17.39,17.42,15.511,-0.34%,420892
+2018/7/25,17.5,17.68,17.49,17.67,15.734,1.44%,723282
+2018/7/26,17.78,17.82,17.55,17.55,15.627,-0.68%,803056
+2018/7/27,17.54,17.54,17.42,17.47,15.555,-0.46%,885409
+2018/7/30,17.44,17.73,17.44,17.58,15.653,0.63%,382037
+2018/7/31,17.64,17.7,17.47,17.53,15.609,-0.28%,497704
+2018/8/1,17.53,17.57,17.38,17.44,15.529,-0.51%,352481
+2018/8/2,17.44,17.51,17.34,17.38,15.475,-0.34%,511598
+2018/8/3,17.34,17.57,17.34,17.51,15.591,0.75%,311784
+2018/8/6,17.54,17.68,17.54,17.64,15.707,0.74%,347879
+2018/8/7,17.68,17.7,17.54,17.55,15.627,-0.51%,346664
+2018/8/8,17.52,17.57,17.48,17.54,15.618,-0.06%,274510
+2018/8/9,17.52,17.57,17.47,17.49,15.573,-0.29%,278087
+2018/8/10,17.41,17.52,17.19,17.21,15.324,-1.60%,536473
+2018/8/13,17.06,17.16,17.04,17.08,15.208,-0.76%,414471
+2018/8/14,17.16,17.22,17.13,17.22,15.333,0.82%,294106
+2018/8/15,17.24,17.24,17.06,17.07,15.199,-0.87%,421330
+2018/8/16,17.15,17.4,17.15,17.29,15.395,1.29%,406659
+2018/8/17,17.22,17.45,17.22,17.44,15.529,0.87%,298258
+2018/8/20,17.46,17.46,17.25,17.27,15.377,-0.97%,184155
+2018/8/21,17.21,17.36,17.18,17.25,15.36,-0.12%,226598
+2018/8/22,17.19,17.19,17.06,17.14,15.262,-0.64%,305881
+2018/8/23,17.05,17.11,16.97,16.99,15.128,-0.88%,385003
+2018/8/24,17.07,17.14,17.02,17.04,15.173,0.29%,261638
+2018/8/27,16.96,17.19,16.96,17.18,15.297,0.82%,294776
+2018/8/28,17.12,17.12,16.9,16.9,15.048,-1.63%,552760
+2018/8/29,16.97,17.06,16.9,16.99,15.128,0.53%,579134
+2018/8/30,16.95,16.96,16.84,16.85,15.003,-0.82%,757595
+2018/8/31,16.9,17.07,16.9,17.06,15.19,1.25%,1005154
+2018/9/4,16.87,17.06,16.81,17.05,15.181,-0.06%,1059114
+2018/9/5,17.12,17.13,17.03,17.05,15.181,0.00%,533350
+2018/9/6,17,17.07,16.99,17.01,15.146,-0.23%,393316
+2018/9/7,17.05,17.1,17.01,17.1,15.226,0.53%,398422
+2018/9/10,17.16,17.24,17.16,17.22,15.333,0.70%,391261
+2018/9/11,17.17,17.17,17.04,17.05,15.181,-0.99%,559515
+2018/9/12,17.04,17.25,17.04,17.16,15.279,0.65%,1287714
+2018/9/13,17.17,17.17,17.02,17.08,15.208,-0.47%,635257
+2018/9/14,17.08,17.1,17.02,17.05,15.181,-0.18%,701421
+2018/9/17,17.1,17.1,16.9,16.9,15.048,-0.88%,850869
+2018/9/18,16.94,16.94,16.85,16.89,15.039,-0.06%,614074
+2018/9/19,16.9,16.97,16.87,16.97,15.11,0.47%,356395
+2018/9/20,16.96,17.13,16.96,17.08,15.208,0.65%,478098
+2018/9/21,17.06,17.09,17,17.08,15.208,0.00%,307457
+2018/9/24,17.05,17.11,17.01,17.03,15.164,-0.29%,648653
+2018/9/25,16.99,17.05,16.92,16.98,15.119,-0.29%,327789
+2018/9/26,16.96,16.98,16.94,16.96,15.101,-0.12%,449263
+2018/9/27,16.96,16.96,16.85,16.89,15.039,-0.41%,267938
+2018/9/28,16.88,16.98,16.87,16.91,15.057,0.12%,418336
+2018/10/1,16.92,17.07,16.92,17.05,15.181,0.83%,1172343
+2018/10/2,17.08,17.37,17.08,17.36,15.458,1.82%,1481702
+2018/10/3,17.39,17.39,17.17,17.18,15.297,-1.04%,492843
+2018/10/4,17.18,17.23,17.12,17.15,15.271,-0.17%,651019
+2018/10/5,17.22,17.35,17.22,17.35,15.449,1.17%,279795
+2018/10/8,17.4,17.46,17.34,17.45,15.538,0.58%,277544
+2018/10/9,17.45,17.46,17.36,17.43,15.52,-0.11%,394954
+2018/10/10,17.36,17.4,17.26,17.28,15.386,-0.86%,394124
+2018/10/11,17.28,17.41,17.22,17.32,15.422,0.23%,708056
+2018/10/12,17.47,17.57,17.46,17.55,15.627,1.33%,574483
+2018/10/15,17.55,17.78,17.55,17.76,15.814,1.20%,990156
+2018/10/16,17.77,17.81,17.73,17.76,15.814,0.00%,1230367
+2018/10/17,17.72,17.82,17.72,17.75,15.805,-0.06%,512089
+2018/10/18,17.7,17.71,17.55,17.55,15.627,-1.13%,650878
+2018/10/19,17.55,17.67,17.52,17.54,15.618,-0.06%,520029
+2018/10/22,17.59,17.66,17.57,17.62,15.689,0.46%,386442
+2018/10/23,17.51,17.7,17.5,17.66,15.725,0.23%,334207
+2018/10/24,17.75,17.79,17.61,17.62,15.689,-0.23%,403280
+2018/10/25,17.62,17.68,17.53,17.56,15.636,-0.34%,378649
+2018/10/26,17.64,17.77,17.64,17.72,15.778,0.91%,421571
+2018/10/29,17.72,17.79,17.51,17.51,15.591,-1.19%,331243
+2018/10/30,17.55,17.55,17.41,17.45,15.538,-0.34%,255923
+2018/10/31,17.4,17.46,17.37,17.41,15.502,-0.23%,711698
+2018/11/1,17.53,17.69,17.5,17.62,15.689,1.21%,951980
+2018/11/2,17.72,17.77,17.67,17.77,15.823,0.85%,1190566
+2018/11/5,17.75,17.79,17.63,17.67,15.734,-0.56%,475560
+2018/11/6,17.67,17.68,17.58,17.58,15.653,-0.51%,333797
+2018/11/7,17.59,17.61,17.54,17.59,15.662,0.06%,436847
+2018/11/8,17.57,17.61,17.39,17.5,15.582,-0.51%,818643
+2018/11/9,17.39,17.44,17.29,17.31,15.413,-1.09%,824915
+2018/11/12,17.26,17.36,17.26,17.3,15.404,-0.06%,465898
+2018/11/13,17.3,17.3,17.19,17.23,15.342,-0.40%,394962
+2018/11/14,17.3,17.31,17.23,17.28,15.386,0.29%,461211
+2018/11/15,17.29,17.41,17.23,17.24,15.351,-0.23%,453695
+2018/11/16,17.21,17.46,17.21,17.42,15.511,1.04%,356815
+2018/11/19,17.37,17.38,17.27,17.36,15.458,-0.34%,166624
+2018/11/20,17.36,17.36,17.25,17.25,15.36,-0.63%,432710
+2018/11/21,17.27,17.31,17.21,17.24,15.351,-0.06%,193372
+2018/11/23,17.14,17.23,17.1,17.16,15.279,-0.46%,212954
+2018/11/26,17.15,17.16,17.02,17.08,15.208,-0.47%,361778
+2018/11/27,17.14,17.15,17.06,17.09,15.217,0.06%,636575
+2018/11/28,17.19,17.25,17.15,17.25,15.36,0.94%,333427
+2018/11/29,17.26,17.35,17.24,17.29,15.395,0.23%,558700
+2018/11/30,17.24,17.32,17.21,17.29,15.395,0.00%,390989
+2018/12/3,17.42,17.51,17.33,17.37,15.466,0.46%,1685448
+2018/12/4,17.3,17.36,17.27,17.29,15.395,-0.46%,1486272
+2018/12/6,17.19,17.26,17.1,17.25,15.36,-0.23%,719677
+2018/12/7,17.36,17.46,17.36,17.41,15.502,0.93%,871951
+2018/12/10,17.4,17.4,17.32,17.34,15.44,-0.40%,350258
+2018/12/11,17.3,17.31,17.15,17.25,15.36,-0.52%,227047
+2018/12/12,17.3,17.37,17.29,17.33,15.431,0.46%,279841
+2018/12/13,17.3,17.43,17.28,17.41,15.502,0.46%,344428
+2018/12/14,17.41,17.48,17.32,17.33,15.431,-0.46%,284129
+2018/12/17,17.31,17.31,17.203,17.22,15.333,-0.63%,351803
+2018/12/18,17.27,17.28,17.2,17.22,15.333,0.00%,341325
+2018/12/19,17.22,17.313,17.155,17.19,15.306,-0.17%,661505
+2018/12/20,17.24,17.24,17.12,17.14,15.262,-0.29%,258071
+2018/12/21,17.08,17.1,17,17,15.137,-0.82%,806084
+2018/12/24,16.87,16.96,16.72,16.95,15.253,-0.29%,368696
+2018/12/26,16.92,17.04,16.92,16.96,15.262,0.06%,1058993
+2018/12/27,16.96,16.96,16.88,16.9,15.208,-0.35%,419430
+2018/12/28,16.98,17,16.95,16.97,15.271,0.41%,348277
+2018/12/31,16.98,16.99,16.91,16.94,15.244,-0.18%,439771
+2019/1/2,16.88,17,16.88,16.91,15.217,-0.18%,253819
+2019/1/3,16.92,16.99,16.92,16.97,15.271,0.35%,492189
+2019/1/4,16.98,17.01,16.91,16.94,15.244,-0.18%,264442
+2019/1/7,17.09,17.19,17.06,17.16,15.442,1.30%,512353
+2019/1/8,17.24,17.28,17.2,17.28,15.55,0.70%,329219
+2019/1/9,17.29,17.35,17.28,17.31,15.577,0.17%,309163
+2019/1/10,17.22,17.25,17.16,17.18,15.46,-0.75%,241197
+2019/1/11,17.21,17.26,17.2,17.24,15.514,0.35%,198044
+2019/1/14,17.15,17.22,17.12,17.16,15.442,-0.46%,131367
+2019/1/15,17.1,17.13,17.06,17.08,15.37,-0.47%,140701
+2019/1/16,17.15,17.18,17.08,17.1,15.388,0.12%,237482
+2019/1/17,17.14,17.2,17.09,17.2,15.478,0.58%,214771
+2019/1/18,17.19,17.31,17.16,17.28,15.55,0.47%,473173
+2019/1/22,17.18,17.19,17.054,17.13,15.415,-0.87%,519349
+2019/1/23,17.13,17.18,17.08,17.18,15.46,0.29%,222039
+2019/1/24,17.18,17.19,17.12,17.19,15.469,0.06%,124987
+2019/1/25,17.08,17.09,16.98,17.08,15.37,-0.64%,280428
+2019/1/28,17.07,17.09,17.03,17.09,15.379,0.06%,330994
+2019/1/29,17.07,17.07,16.98,17.01,15.307,-0.47%,114442
+2019/1/30,17.01,17.01,16.93,17,15.298,-0.06%,122160
+2019/1/31,17.03,17.08,16.92,16.92,15.226,-0.47%,484005
+2019/2/1,16.98,17,16.91,16.93,15.235,0.06%,691515
+2019/2/4,16.95,17.12,16.95,17.12,15.406,1.12%,350813
+2019/2/5,17.06,17.08,16.99,17.07,15.361,-0.29%,490841
+2019/2/6,17.1,17.13,17.08,17.11,15.397,0.23%,298715
+2019/2/7,17.03,17.03,16.9,16.95,15.253,-0.94%,443411
+2019/2/8,16.95,16.95,16.83,16.83,15.145,-0.71%,465757
+2019/2/11,16.82,16.82,16.73,16.81,15.127,-0.12%,290579
+2019/2/12,16.85,16.9,16.84,16.89,15.199,0.48%,272435
+2019/2/13,16.84,16.88,16.83,16.86,15.172,-0.18%,306255
+2019/2/14,16.83,16.83,16.68,16.71,15.037,-0.89%,474651
+2019/2/15,16.8,16.88,16.75,16.87,15.181,0.96%,442404
+2019/2/19,16.85,16.879,16.76,16.8,15.118,-0.41%,235057
+2019/2/20,16.7,16.71,16.59,16.69,15.019,-0.65%,280654
+2019/2/21,16.74,16.77,16.667,16.73,15.055,0.24%,350875
+2019/2/22,16.8,16.83,16.74,16.76,15.082,0.18%,237549
+2019/2/25,16.74,16.74,16.555,16.57,14.911,-1.13%,258445
+2019/2/26,16.57,16.59,16.5,16.54,14.884,-0.18%,379991
+2019/2/27,16.56,16.63,16.52,16.61,14.947,0.42%,167620
+2019/2/28,16.56,16.56,16.44,16.44,14.794,-1.02%,328063
+2019/3/1,16.47,16.5,16.34,16.45,14.803,0.06%,404004
+2019/3/4,16.45,16.49,16.31,16.33,14.695,-0.73%,1293464
+2019/3/5,16.35,16.44,16.35,16.42,14.776,0.55%,226275
+2019/3/6,16.36,16.39,16.29,16.34,14.704,-0.49%,264057
+2019/3/7,16.29,16.29,16.18,16.21,14.587,-0.80%,345731
+2019/3/8,16.25,16.31,16.22,16.3,14.668,0.56%,361464
+2019/3/11,16.3,16.3,16.22,16.24,14.614,-0.37%,381851
+2019/3/12,16.23,16.37,16.22,16.33,14.695,0.55%,443932
+2019/3/13,16.32,16.44,16.3,16.37,14.731,0.24%,155192
+2019/3/14,16.4,16.55,16.4,16.47,14.821,0.61%,265613
+2019/3/15,16.45,16.68,16.45,16.68,15.01,1.28%,611919
+2019/3/18,16.69,16.7,16.59,16.69,15.019,0.06%,301667
+2019/3/19,16.7,16.76,16.6,16.65,14.983,-0.24%,375054
+2019/3/20,16.59,16.72,16.59,16.69,15.019,0.24%,212340
+2019/3/21,16.67,16.83,16.67,16.82,15.136,0.78%,400807
+2019/3/22,16.84,16.92,16.76,16.76,15.082,-0.36%,826400
+2019/3/25,16.79,16.88,16.79,16.83,15.145,0.42%,313642
+2019/3/26,16.85,16.89,16.8,16.81,15.127,-0.12%,128770
+2019/3/27,16.76,16.78,16.67,16.71,15.037,-0.59%,187160
+2019/3/28,16.69,16.69,16.63,16.65,14.983,-0.36%,274205
+2019/3/29,16.65,16.66,16.45,16.47,14.821,-1.08%,792958
+2019/4/1,16.51,16.63,16.49,16.61,14.947,0.85%,1040341
+2019/4/2,16.61,16.68,16.58,16.66,14.992,0.30%,426985
+2019/4/3,16.71,16.78,16.71,16.78,15.1,0.72%,335779
+2019/4/4,16.8,16.99,16.8,16.99,15.289,1.25%,571689
+2019/4/5,16.92,16.93,16.83,16.91,15.217,-0.47%,454089
+2019/4/8,16.87,16.88,16.82,16.85,15.163,-0.35%,298171
+2019/4/9,16.86,16.86,16.78,16.8,15.118,-0.30%,332114
+2019/4/10,16.81,16.9,16.81,16.85,15.163,0.30%,137304
+2019/4/11,16.87,16.9,16.75,16.76,15.082,-0.53%,365615
+2019/4/12,16.74,16.88,16.74,16.88,15.19,0.72%,499429
+2019/4/15,16.85,16.9,16.83,16.85,15.163,-0.18%,145801
+2019/4/16,16.71,16.745,16.66,16.68,15.01,-1.01%,338219
+2019/4/17,16.69,16.72,16.61,16.62,14.956,-0.36%,242069
+2019/4/18,16.73,16.75,16.66,16.73,15.055,0.66%,379977
+2019/4/22,16.72,16.74,16.51,16.53,14.875,-1.20%,361614
+2019/4/23,16.52,16.52,16.44,16.46,14.812,-0.42%,227636
+2019/4/24,16.39,16.39,16.26,16.26,14.632,-1.22%,120889
+2019/4/25,16.26,16.26,16.17,16.19,14.569,-0.43%,210554
+2019/4/26,16.21,16.3,16.188,16.2,14.578,0.06%,190999
+2019/4/29,16.25,16.26,16.1,16.1,14.488,-0.62%,212786
+2019/4/30,16.15,16.2,16.03,16.06,14.452,-0.25%,190019
+2019/5/1,16.02,16.09,15.97,16.08,14.47,0.12%,320441
+2019/5/2,16.09,16.19,16.09,16.12,14.506,0.25%,263728
+2019/5/3,16.13,16.14,16.03,16.03,14.425,-0.56%,133822
+2019/5/6,15.82,15.88,15.77,15.87,14.281,-1.00%,177361
+2019/5/7,15.75,15.88,15.71,15.81,14.227,-0.38%,222815
+2019/5/8,15.81,15.84,15.68,15.68,14.11,-0.82%,200690
+2019/5/9,15.68,15.69,15.55,15.63,14.065,-0.32%,571429
+2019/5/10,15.66,15.73,15.56,15.59,14.029,-0.26%,402658
+2019/5/13,15.52,15.55,15.42,15.55,13.993,-0.26%,312017
+2019/5/14,15.66,15.88,15.66,15.81,14.227,1.67%,301818
+2019/5/15,15.85,15.95,15.82,15.84,14.254,0.19%,253282
+2019/5/16,15.92,16.07,15.9,16.07,14.461,1.45%,196927
+2019/5/17,16.02,16.03,15.91,15.92,14.326,-0.93%,276716
+2019/5/20,16.11,16.17,16.08,16.13,14.515,1.32%,288790
+2019/5/21,16.22,16.34,16.19,16.21,14.587,0.50%,378804
+2019/5/22,16.17,16.23,16.12,16.16,14.542,-0.31%,510356
+2019/5/23,16.12,16.25,16.08,16.11,14.497,-0.31%,356829
+2019/5/24,16.19,16.3,16.19,16.27,14.641,0.99%,385016
+2019/5/28,16.47,16.53,16.41,16.53,14.875,1.60%,351643
+2019/5/29,16.68,16.75,16.48,16.53,14.875,0.00%,532609
+2019/5/30,16.71,16.78,16.66,16.75,15.073,1.33%,454330
+2019/5/31,16.67,16.85,16.62,16.62,14.956,-0.78%,654361
+2019/6/3,16.68,16.73,16.55,16.59,14.929,-0.18%,522312
+2019/6/4,16.58,16.706,16.58,16.65,14.983,0.36%,522383
+2019/6/5,16.58,16.65,16.4,16.42,14.776,-1.38%,403852
+2019/6/6,16.5,16.67,16.47,16.64,14.974,1.34%,229240
+2019/6/7,16.6,16.62,16.46,16.46,14.812,-1.08%,540739
+2019/6/10,16.43,16.63,16.4,16.59,14.929,0.79%,392434
+2019/6/11,16.61,16.7,16.53,16.66,14.992,0.42%,252561
+2019/6/12,16.71,16.8,16.71,16.75,15.073,0.54%,505107
+2019/6/13,16.79,16.81,16.75,16.77,15.091,0.12%,525386
+2019/6/14,16.84,16.88,16.75,16.78,15.1,0.06%,223579
+2019/6/17,16.84,16.92,16.81,16.9,15.208,0.72%,702635
+2019/6/18,16.79,16.91,16.79,16.81,15.127,-0.53%,251670
+2019/6/19,16.76,16.82,16.71,16.74,15.064,-0.42%,160695
+2019/6/20,16.69,16.845,16.69,16.76,15.082,0.12%,244771
+2019/6/21,16.78,16.78,16.57,16.57,14.911,-1.13%,440769
+2019/6/24,16.64,16.68,16.59,16.6,14.938,0.18%,203227
+2019/6/25,16.71,16.76,16.67,16.68,15.01,0.48%,254718
+2019/6/26,16.66,16.74,16.62,16.69,15.019,0.06%,162188
+2019/6/27,16.73,16.77,16.68,16.75,15.073,0.36%,246041
+2019/6/28,16.76,16.89,16.55,16.57,14.911,-1.07%,546486
+2019/7/1,16.62,16.68,16.53,16.55,14.893,-0.12%,502273
+2019/7/2,16.48,16.55,16.44,16.47,14.821,-0.48%,279402
+2019/7/3,16.52,16.7,16.52,16.69,15.019,1.34%,205003
+2019/7/5,16.69,16.69,16.57,16.59,14.929,-0.60%,244918
+2019/7/8,16.67,16.71,16.57,16.59,14.929,0.00%,145357
+2019/7/9,16.64,16.66,16.4,16.64,14.974,0.30%,140960
+2019/7/10,16.69,16.71,16.59,16.66,14.992,0.12%,120405
+2019/7/11,16.67,16.78,16.58,16.77,15.091,0.66%,254560
+2019/7/12,16.74,16.89,16.74,16.89,15.199,0.72%,201230
+2019/7/15,16.76,16.76,16.63,16.71,15.037,-1.07%,284513
+2019/7/16,16.6,16.6,16.5,16.58,14.92,-0.78%,149893
+2019/7/17,16.61,16.65,16.52,16.53,14.875,-0.30%,156082
+2019/7/18,16.5,16.5,16.4,16.41,14.767,-0.73%,265773
+2019/7/19,16.41,16.65,16.41,16.6,14.938,1.16%,231907
+2019/7/22,16.58,16.63,16.48,16.51,14.857,-0.54%,204873
+2019/7/23,16.46,16.6,16.4,16.56,14.902,0.30%,154527
+2019/7/24,16.62,16.66,16.54,16.56,14.902,0.00%,308894
+2019/7/25,16.61,16.61,16.42,16.42,14.776,-0.85%,181747
+2019/7/26,16.43,16.45,16.35,16.35,14.713,-0.43%,227813
+2019/7/29,16.4,16.41,16.32,16.32,14.686,-0.18%,425195
+2019/7/30,16.32,16.32,16.18,16.18,14.56,-0.86%,160037
+2019/7/31,16.16,16.19,15.94,15.94,14.344,-1.48%,275925
+2019/8/1,15.95,15.95,15.74,15.75,14.173,-1.19%,564014
+2019/8/2,15.77,15.82,15.72,15.73,14.155,-0.13%,364417
+2019/8/5,15.49,15.79,15.39,15.74,14.164,0.06%,340484
+2019/8/6,15.7,15.76,15.55,15.59,14.029,-0.95%,332381
+2019/8/7,15.51,15.57,15.46,15.57,14.011,-0.13%,220750
+2019/8/8,15.58,15.69,15.58,15.68,14.11,0.71%,662860
+2019/8/9,15.73,15.77,15.68,15.75,14.173,0.45%,511566
+2019/8/12,15.8,15.8,15.21,15.23,13.705,-3.30%,661488
+2019/8/13,15.23,15.39,15.13,15.18,13.66,-0.33%,331613
+2019/8/14,15.13,15.25,15.13,15.21,13.687,0.20%,217605
+2019/8/15,15.15,15.24,15.1,15.13,13.615,-0.53%,349962
+2019/8/16,15.05,15.18,15.05,15.08,13.57,-0.33%,143108
+2019/8/19,15.05,15.1,15,15.03,13.525,-0.33%,238638
+2019/8/20,15.04,15.06,15,15.04,13.534,0.07%,153405
+2019/8/21,15.11,15.12,15.06,15.07,13.561,0.20%,122459
+2019/8/22,15.14,15.17,15.09,15.12,13.606,0.33%,140582
+2019/8/23,15.2,15.2,14.9,14.94,13.444,-1.19%,249817
+2019/8/26,15.07,15.14,15.04,15.13,13.615,1.27%,149269
+2019/8/27,15.1,15.11,14.98,15.02,13.516,-0.73%,106225
+2019/8/28,14.98,15.09,14.89,15.06,13.552,0.27%,172684
+2019/8/29,15.06,15.08,14.96,15,13.498,-0.40%,113302
+2019/8/30,15.02,15.05,14.96,14.98,13.48,-0.13%,103908
+2019/9/3,14.92,15,14.9,14.97,13.471,-0.07%,288675
+2019/9/4,15.02,15.05,14.98,15.03,13.525,0.40%,473660
+2019/9/5,15.08,15.08,14.9,14.92,13.426,-0.73%,343691
+2019/9/6,14.91,14.95,14.83,14.84,13.354,-0.54%,353010
+2019/9/9,14.8,14.91,14.62,14.84,13.354,0.00%,217377
+2019/9/10,14.9,15.08,14.86,15.08,13.57,1.62%,541886
+2019/9/11,15.07,15.13,15,15.11,13.597,0.20%,412235
+2019/9/12,15.2,15.4,15.19,15.4,13.858,1.92%,570273
+2019/9/13,15.47,15.52,15.4,15.44,13.894,0.26%,403848
+2019/9/16,15.52,15.62,15.46,15.59,14.029,0.97%,856183
+2019/9/17,15.54,15.56,15.42,15.46,13.912,-0.83%,356387
+2019/9/18,15.43,15.49,15.41,15.46,13.912,0.00%,251234
+2019/9/19,15.43,15.56,15.43,15.51,13.957,0.32%,153908
+2019/9/20,15.47,15.49,15.36,15.42,13.876,-0.58%,417367
+2019/9/23,15.5,15.58,15.5,15.53,13.975,0.71%,278916
+2019/9/24,15.53,15.62,15.53,15.56,14.002,0.19%,234114
+2019/9/25,15.56,15.71,15.55,15.71,14.137,0.96%,190854
+2019/9/26,15.73,15.75,15.67,15.74,14.164,0.19%,237137
+2019/9/27,15.74,15.78,15.71,15.72,14.146,-0.13%,283361
+2019/9/30,15.74,15.88,15.71,15.86,14.272,0.89%,238467
+2019/10/1,15.83,15.88,15.81,15.88,14.29,0.13%,213053
+2019/10/2,15.87,15.89,15.78,15.84,14.254,-0.25%,865826
+2019/10/3,15.77,15.91,15.77,15.88,14.29,0.25%,380770
+2019/10/4,15.84,15.85,15.76,15.77,14.191,-0.69%,249848
+2019/10/7,15.71,15.71,15.56,15.63,14.065,-0.89%,196967
+2019/10/8,15.57,15.77,15.57,15.72,14.146,0.58%,162957
+2019/10/9,15.77,15.81,15.73,15.75,14.173,0.19%,344808
+2019/10/10,15.77,15.79,15.68,15.69,14.119,-0.38%,131195
+2019/10/11,15.77,15.91,15.77,15.9,14.308,1.34%,388051
+2019/10/14,15.93,15.97,15.86,15.89,14.299,-0.06%,178938
+2019/10/15,15.88,16.01,15.88,15.99,14.389,0.63%,285181
+2019/10/16,15.94,15.97,15.88,15.95,14.353,-0.25%,327246
+2019/10/17,15.98,16,15.89,15.9,14.308,-0.31%,111257
+2019/10/18,15.91,15.94,15.85,15.93,14.335,0.19%,116050
+2019/10/21,15.93,15.94,15.89,15.9,14.308,-0.19%,167965
+2019/10/22,15.9,15.93,15.85,15.85,14.263,-0.31%,96877
+2019/10/23,15.81,15.91,15.76,15.88,14.29,0.19%,446694
+2019/10/24,15.86,15.9,15.82,15.84,14.254,-0.25%,82516
+2019/10/25,15.83,15.95,15.81,15.88,14.29,0.25%,386418
+2019/10/28,15.89,15.97,15.86,15.97,14.371,0.57%,138239
+2019/10/29,15.99,15.99,15.9,15.92,14.326,-0.31%,276541
+2019/10/30,15.9,16,15.88,15.97,14.371,0.31%,170626
+2019/10/31,15.93,15.96,15.83,15.94,14.344,-0.19%,316779
+2019/11/1,15.93,16.08,15.93,16.07,14.461,0.82%,279747
+2019/11/4,16.07,16.13,16.06,16.07,14.461,0.00%,524497
+2019/11/5,16.09,16.2,16.08,16.2,14.578,0.81%,176992
+2019/11/6,16.16,16.16,16.07,16.1,14.488,-0.62%,279123
+2019/11/7,16.12,16.12,16.05,16.08,14.47,-0.12%,185334
+2019/11/8,16.1,16.18,16.06,16.12,14.506,0.25%,321605
+2019/11/11,16.08,16.11,16.03,16.07,14.461,-0.31%,193450
+2019/11/12,16.11,16.26,16.11,16.26,14.632,1.18%,259336
+2019/11/13,16.27,16.29,16.18,16.2,14.578,-0.37%,1509532
+2019/11/14,16.18,16.21,16.14,16.19,14.569,-0.06%,178610
+2019/11/15,16.18,16.19,16.11,16.13,14.515,-0.37%,141096
+2019/11/18,16.1,16.12,16.04,16.05,14.443,-0.50%,283954
+2019/11/19,16.03,16.05,15.97,15.99,14.389,-0.37%,190531
+2019/11/20,16.02,16.07,15.98,15.98,14.38,-0.06%,166432
+2019/11/21,16.03,16.13,16.02,16.04,14.434,0.38%,119117
+2019/11/22,16.07,16.07,16.02,16.03,14.425,-0.06%,96322
+2019/11/25,16.06,16.2,16.06,16.18,14.56,0.94%,115963
+2019/11/26,16.12,16.15,16.1,16.13,14.515,-0.31%,221315
+2019/11/27,16.15,16.15,16.07,16.08,14.47,-0.31%,178559
+2019/11/29,16.08,16.21,16.08,16.15,14.533,0.44%,164050
+2019/12/2,16.12,16.16,16.05,16.08,14.47,-0.43%,129895
+2019/12/3,16.12,16.2,16.12,16.18,14.56,0.62%,591558
+2019/12/4,16.22,16.26,16.09,16.14,14.524,-0.25%,198862
+2019/12/5,16.1,16.25,16.1,16.19,14.569,0.31%,131916
+2019/12/6,16.27,16.31,16.22,16.26,14.632,0.43%,111985
+2019/12/9,16.24,16.39,16.24,16.33,14.695,0.43%,161587
+2019/12/10,16.34,16.48,16.34,16.46,14.812,0.80%,124368
+2019/12/11,16.39,16.44,16.37,16.43,14.785,-0.18%,297744
+2019/12/12,16.46,16.61,16.45,16.59,14.929,0.97%,295039
+2019/12/13,16.59,16.79,16.54,16.54,14.884,-0.30%,437582
+2019/12/16,16.67,16.88,16.67,16.83,15.145,1.75%,352528
+2019/12/17,16.8,16.8,16.67,16.71,15.037,-0.71%,308563
+2019/12/18,16.69,16.77,16.64,16.68,15.01,-0.18%,255680
+2019/12/19,16.6,16.64,16.53,16.55,14.893,-0.78%,480618
+2019/12/20,16.55,16.62,16.532,16.62,14.956,0.42%,420208
+2019/12/23,16.48,16.48,16.23,16.26,14.863,-2.17%,311705
+2019/12/24,16.28,16.36,16.28,16.34,14.936,0.49%,95706
+2019/12/26,16.38,16.41,16.34,16.37,14.964,0.18%,200920
+2019/12/27,16.47,16.57,16.47,16.52,15.101,0.92%,129931
+2019/12/30,16.56,16.6,16.49,16.53,15.11,0.06%,165730
+2019/12/31,16.63,16.63,16.51,16.56,15.137,0.18%,139365
+2020/1/2,16.66,16.66,16.46,16.5,15.082,-0.36%,281346
+2020/1/3,16.48,16.48,16.3,16.31,14.909,-1.15%,836650
+2020/1/6,16.41,16.41,16.24,16.35,14.945,0.25%,296045
+2020/1/7,16.31,16.39,16.28,16.39,14.982,0.24%,218482
+2020/1/8,16.34,16.34,16.29,16.31,14.909,-0.49%,179398
+2020/1/9,16.34,16.39,16.3,16.35,14.945,0.25%,154559
+2020/1/10,16.4,16.5,16.37,16.5,15.082,0.92%,260191
+2020/1/13,16.6,16.6,16.35,16.4,14.991,-0.61%,173684
+2020/1/14,16.44,16.52,16.44,16.49,15.073,0.55%,317376
+2020/1/15,16.53,16.58,16.48,16.53,15.11,0.24%,158228
+2020/1/16,16.53,16.53,16.32,16.35,14.945,-1.09%,219078
+2020/1/17,16.37,16.52,16.37,16.5,15.082,0.92%,158511
+2020/1/21,16.51,16.52,16.44,16.49,15.073,-0.06%,220480
+2020/1/22,16.55,16.59,16.43,16.45,15.037,-0.24%,144627
+2020/1/23,16.54,16.54,16.41,16.41,15,-0.24%,82105
+2020/1/24,16.35,16.35,16.22,16.23,14.836,-1.10%,253388
+2020/1/27,16.11,16.11,15.96,15.97,14.598,-1.60%,336238
+2020/1/28,15.97,16.06,15.96,16,14.625,0.19%,134909
+2020/1/29,15.96,15.96,15.85,15.86,14.497,-0.88%,135874
+2020/1/30,15.83,15.84,15.72,15.74,14.388,-0.76%,277698
+2020/1/31,15.71,15.73,15.63,15.65,14.305,-0.57%,152379
+2020/2/3,15.55,15.65,15.52,15.62,14.278,-0.19%,204025
+2020/2/4,15.71,15.78,15.64,15.65,14.305,0.19%,688973
+2020/2/5,15.72,15.73,15.615,15.66,14.315,0.06%,102145
+2020/2/6,15.66,15.77,15.64,15.77,14.415,0.70%,167348
+2020/2/7,15.78,15.88,15.78,15.84,14.479,0.44%,292102
+2020/2/10,15.8,15.87,15.78,15.82,14.461,-0.13%,323168
+2020/2/11,15.83,15.88,15.79,15.82,14.461,0.00%,90749
+2020/2/12,15.84,15.87,15.79,15.83,14.47,0.06%,141445
+2020/2/13,15.86,15.91,15.83,15.91,14.543,0.51%,76106
+2020/2/14,15.96,16.01,15.92,15.94,14.571,0.19%,133270
+2020/2/18,16.02,16.09,15.93,16.06,14.68,0.75%,330335
+2020/2/19,16.05,16.08,15.99,16.05,14.671,-0.06%,149607
+2020/2/20,16,16.04,15.93,15.95,14.58,-0.62%,211933
+2020/2/21,16.01,16.05,15.95,15.97,14.598,0.13%,91091
+2020/2/24,15.68,15.68,15.57,15.65,14.305,-2.00%,220033
+2020/2/25,15.63,15.67,15.6,15.64,14.296,-0.06%,143764
+2020/2/26,15.56,15.64,15.54,15.57,14.232,-0.45%,163995
+2020/2/27,15.48,15.49,15.32,15.35,14.031,-1.41%,190627
+2020/2/28,15.18,15.3,15.11,15.25,13.94,-0.65%,977171
+2020/3/2,15.35,15.45,15.33,15.43,14.104,1.18%,307643
+2020/3/3,15.51,15.65,15.5,15.53,14.196,0.65%,604523
+2020/3/4,15.52,15.54,15.42,15.43,14.104,-0.64%,153060
+2020/3/5,15.34,15.34,15.21,15.23,13.922,-1.30%,143627
+2020/3/6,15.16,15.16,15.02,15.03,13.739,-1.31%,266693
+2020/3/9,14.73,14.85,14.65,14.77,13.501,-1.73%,324213
+2020/3/10,14.92,15.05,14.92,15.01,13.72,1.62%,271119
+2020/3/11,14.94,14.99,14.81,14.84,13.565,-1.13%,354770
+2020/3/12,14.56,14.56,14.22,14.27,13.044,-3.84%,594577
+2020/3/13,14.53,14.61,14.05,14.25,13.026,-0.14%,868052
+2020/3/16,13.75,13.94,13.5,13.65,12.477,-4.21%,534173
+2020/3/17,13.54,13.77,13.51,13.63,12.459,-0.15%,290495
+2020/3/18,13.54,13.94,13.54,13.71,12.532,0.59%,382315
+2020/3/19,13.76,13.98,13.76,13.88,12.688,1.24%,423850
+2020/3/20,14,14.2,13.88,13.99,12.788,0.79%,491251
+2020/3/23,13.93,14.4,13.93,14.34,13.108,2.50%,251042
+2020/3/24,14.5,14.7,14.42,14.7,13.437,2.51%,418773
+2020/3/25,14.67,14.8,14.59,14.68,13.419,-0.14%,173739
+2020/3/26,14.68,14.77,14.41,14.47,13.227,-1.43%,303571
+2020/3/27,14.38,14.45,14.07,14.13,12.916,-2.35%,285556
+2020/3/30,14.13,14.22,13.97,14.02,12.816,-0.78%,213697
+2020/3/31,14.03,14.1,13.93,14.07,12.861,0.36%,234609
+2020/4/1,13.95,13.95,13.61,13.63,12.459,-3.13%,249429
+2020/4/2,13.77,13.77,13.52,13.6,12.432,-0.22%,435380
+2020/4/3,13.54,13.59,13.33,13.45,12.294,-1.10%,254691
+2020/4/6,13.51,13.65,13.3,13.63,12.459,1.34%,604957
+2020/4/7,13.75,14.1,13.75,13.88,12.688,1.83%,795274
+2020/4/8,13.9,14.04,13.85,13.93,12.733,0.36%,243174
+2020/4/9,14.1,14.1,13.73,13.78,12.596,-1.08%,544919
+2020/4/13,13.87,13.87,13.47,13.58,12.413,-1.45%,455609
+2020/4/14,13.58,13.66,13.46,13.6,12.432,0.15%,343193
+2020/4/15,13.49,13.56,13.4,13.53,12.368,-0.51%,235296
+2020/4/16,13.53,13.62,13.44,13.49,12.331,-0.30%,318478
+2020/4/17,13.68,13.69,13.58,13.65,12.477,1.19%,347388
+2020/4/20,13.68,13.7,13.5,13.53,12.368,-0.88%,298375
+2020/4/21,13.3,13.44,13.21,13.4,12.249,-0.96%,372538
+2020/4/22,13.4,13.53,13.36,13.43,12.276,0.22%,303184
+2020/4/23,13.53,13.59,13.45,13.56,12.395,0.97%,382305
+2020/4/24,13.56,13.56,13.24,13.32,12.176,-1.77%,676576
+2020/4/27,13.28,13.32,13.2,13.23,12.093,-0.68%,341824
+2020/4/28,13.3,13.44,13.3,13.35,12.203,0.91%,375657
+2020/4/29,13.42,13.45,13.3,13.37,12.221,0.15%,341313
+2020/4/30,13.35,13.7,13.3,13.69,12.514,2.39%,650834
+2020/5/1,13.67,13.76,13.61,13.73,12.55,0.29%,350434
+2020/5/4,13.63,13.77,13.59,13.68,12.505,-0.36%,711781
+2020/5/5,13.77,13.79,13.64,13.66,12.486,-0.15%,449278
+2020/5/6,13.68,13.69,13.57,13.66,12.486,0.00%,135552
+2020/5/7,13.75,13.86,13.71,13.85,12.66,1.39%,256348
+2020/5/8,13.9,13.92,13.82,13.87,12.678,0.14%,292483
+2020/5/11,13.95,14,13.75,13.75,12.569,-0.87%,418139
+2020/5/12,13.75,13.85,13.63,13.76,12.578,0.07%,237051
+2020/5/13,13.75,13.77,13.54,13.55,12.386,-1.53%,425892
+2020/5/14,13.54,13.64,13.5,13.53,12.368,-0.15%,176641
+2020/5/15,13.6,13.66,13.53,13.53,12.368,0.00%,207652
+2020/5/18,13.65,13.68,13.55,13.61,12.441,0.59%,216486
+2020/5/19,13.63,13.72,13.6,13.61,12.441,0.00%,988280
+2020/5/20,13.69,13.71,13.63,13.68,12.505,0.51%,802509
+2020/5/21,13.69,13.7,13.51,13.57,12.404,-0.80%,267926
+2020/5/22,13.53,13.56,13.42,13.51,12.349,-0.44%,675884
+2020/5/26,13.66,13.75,13.62,13.75,12.569,1.78%,347339
+2020/5/27,13.63,13.67,13.58,13.64,12.468,-0.80%,226540
+2020/5/28,13.64,13.71,13.56,13.67,12.496,0.22%,168906
+2020/5/29,13.59,13.66,13.5,13.66,12.486,-0.07%,372125
+2020/6/1,13.57,13.71,13.52,13.67,12.496,0.07%,239774
+2020/6/2,13.7,13.7,13.57,13.6,12.432,-0.51%,312782
+2020/6/3,13.6,13.68,13.57,13.68,12.505,0.59%,307761
+2020/6/4,13.68,13.83,13.64,13.82,12.633,1.02%,500059
+2020/6/5,13.88,13.9,13.78,13.85,12.66,0.22%,501360
+2020/6/8,13.89,13.89,13.75,13.84,12.651,-0.07%,813905
+2020/6/9,13.83,13.86,13.73,13.85,12.66,0.07%,1077051
+2020/6/10,13.88,13.89,13.77,13.79,12.605,-0.43%,694407
+2020/6/11,13.69,13.69,13.58,13.6,12.432,-1.38%,992981
+2020/6/12,13.68,13.74,13.58,13.61,12.441,0.07%,523613
+2020/6/15,13.45,13.58,13.37,13.53,12.368,-0.59%,443405
+2020/6/16,13.66,13.67,13.48,13.53,12.368,0.00%,541931
+2020/6/17,13.5,13.57,13.43,13.53,12.368,0.00%,410778
+2020/6/18,13.51,13.55,13.44,13.49,12.331,-0.30%,622974
+2020/6/19,13.54,13.56,13.48,13.49,12.331,0.00%,856223
+2020/6/22,13.45,13.48,13.4,13.48,12.322,-0.07%,280467
+2020/6/23,13.43,13.54,13.37,13.5,12.34,0.15%,419239
+2020/6/24,13.49,13.56,13.39,13.4,12.249,-0.74%,413072
+2020/6/25,13.45,13.47,13.33,13.42,12.267,0.15%,227163
+2020/6/26,13.33,13.33,13.15,13.16,12.029,-1.94%,534263
+2020/6/29,13.24,13.36,13.215,13.35,12.203,1.44%,373012
+2020/6/30,13.36,13.54,13.34,13.51,12.349,1.20%,325484
+2020/7/1,13.58,13.68,13.51,13.68,12.505,1.26%,484761
+2020/7/2,13.68,13.7,13.63,13.63,12.459,-0.37%,397191
+2020/7/6,13.66,13.67,13.56,13.56,12.395,-0.51%,596855
+2020/7/7,13.52,13.64,13.51,13.61,12.441,0.37%,2098744
+2020/7/8,13.63,13.67,13.58,13.66,12.486,0.37%,417634
+2020/7/9,13.74,13.77,13.68,13.71,12.532,0.37%,647903
+2020/7/10,13.69,13.7,13.54,13.56,12.395,-1.09%,451500
+2020/7/13,13.57,13.57,13.44,13.44,12.285,-0.88%,536900
+2020/7/14,13.42,13.47,13.36,13.39,12.24,-0.37%,391594
+2020/7/15,13.41,13.59,13.37,13.59,12.422,1.49%,221222
+2020/7/16,13.59,13.66,13.53,13.66,12.486,0.52%,225396
+2020/7/17,13.72,13.73,13.65,13.71,12.532,0.37%,395277
+2020/7/20,13.7,13.7,13.51,13.61,12.441,-0.73%,378157
+2020/7/21,13.59,13.66,13.57,13.57,12.404,-0.29%,238941
+2020/7/22,13.66,13.805,13.64,13.8,12.614,1.69%,772813
+2020/7/23,13.8,13.8,13.7,13.73,12.55,-0.51%,1012999
+2020/7/24,13.75,13.8,13.69,13.75,12.569,0.15%,342460
+2020/7/27,13.86,13.91,13.84,13.87,12.678,0.87%,1165901
+2020/7/28,13.77,13.8,13.7,13.79,12.605,-0.58%,578816
+2020/7/29,13.87,13.91,13.8,13.91,12.715,0.87%,641517
+2020/7/30,13.92,14.01,13.87,13.96,12.761,0.36%,712681
+2020/7/31,14.03,14.19,14,14.18,12.962,1.58%,1292336
+2020/8/3,14.18,14.2,14.12,14.16,12.944,-0.14%,1669786
+2020/8/4,14.16,14.165,14.08,14.12,12.907,-0.28%,1066023
+2020/8/5,14.17,14.25,14.08,14.18,12.962,0.42%,1186611
+2020/8/6,14.19,14.2,14.08,14.14,12.925,-0.28%,449124
+2020/8/7,14.11,14.11,13.97,13.99,12.788,-1.06%,544561
+2020/8/10,14,14.06,13.94,13.97,12.77,-0.14%,914303
+2020/8/11,13.92,14,13.92,13.93,12.733,-0.29%,985501
+2020/8/12,13.97,14.05,13.95,14.05,12.843,0.86%,920704
+2020/8/13,14.14,14.295,14.13,14.28,13.053,1.64%,1523770
+2020/8/14,14.31,14.35,14.2,14.23,13.007,-0.35%,1841201
+2020/8/17,14.26,14.37,14.254,14.33,13.099,0.70%,1051308
+2020/8/18,14.38,14.38,14.26,14.32,13.09,-0.07%,621005
+2020/8/19,14.35,14.388,14.32,14.38,13.145,0.42%,870285
+2020/8/20,14.35,14.36,14.27,14.31,13.081,-0.49%,440710
+2020/8/21,14.27,14.33,14.23,14.29,13.062,-0.14%,549047
+2020/8/24,14.4,14.4,14.26,14.29,13.062,0.00%,759984
+2020/8/25,14.36,14.525,14.36,14.5,13.254,1.47%,1976123
+2020/8/26,14.51,14.53,14.39,14.42,13.181,-0.55%,1274817
+2020/8/27,14.52,14.61,14.43,14.6,13.346,1.25%,2401925
+2020/8/28,14.64,14.67,14.56,14.65,13.391,0.34%,1252599
+2020/8/31,14.74,14.76,14.66,14.74,13.474,0.61%,1531881
+2020/9/1,14.77,14.96,14.755,14.81,13.538,0.47%,1398615
+2020/9/2,14.76,14.81,14.68,14.79,13.519,-0.14%,1168423
+2020/9/3,14.78,14.78,14.61,14.67,13.41,-0.81%,1042476
+2020/9/4,14.73,14.77,14.6,14.75,13.483,0.55%,1526921
+2020/9/8,14.54,14.69,14.48,14.67,13.41,-0.54%,1380430
+2020/9/9,14.67,14.68,14.57,14.62,13.364,-0.34%,630327
+2020/9/10,14.7,14.83,14.699,14.72,13.455,0.68%,898444
+2020/9/11,14.77,14.86,14.74,14.86,13.583,0.95%,667914
+2020/9/14,14.85,14.87,14.68,14.71,13.446,-1.01%,772933
+2020/9/15,14.76,14.78,14.66,14.75,13.483,0.27%,973470
+2020/9/16,14.72,14.78,14.684,14.72,13.455,-0.20%,543389
+2020/9/17,14.7,14.9,14.68,14.89,13.611,1.15%,684012
+2020/9/18,14.92,14.985,14.83,14.98,13.693,0.60%,1025128
+2020/9/21,14.93,14.93,14.68,14.72,13.455,-1.74%,1905678
+2020/9/22,14.73,14.8,14.66,14.67,13.41,-0.34%,655516
+2020/9/23,14.65,14.73,14.62,14.62,13.364,-0.34%,759074
+2020/9/24,14.6,14.68,14.565,14.62,13.364,0.00%,886787
+2020/9/25,14.62,14.69,14.56,14.63,13.373,0.07%,310874
+2020/9/28,14.63,14.648,14.52,14.53,13.282,-0.68%,471741
+2020/9/29,14.51,14.59,14.48,14.54,13.291,0.07%,429413
+2020/9/30,14.54,14.83,14.54,14.74,13.474,1.38%,1892976
+2020/10/1,14.72,14.72,14.62,14.65,13.391,-0.61%,288876
+2020/10/2,14.55,14.71,14.55,14.64,13.382,-0.07%,881337
+2020/10/5,14.7,14.725,14.64,14.71,13.446,0.48%,380179
+2020/10/6,14.72,14.86,14.71,14.71,13.446,0.00%,2146953
+2020/10/7,14.83,14.941,14.83,14.92,13.638,1.43%,1374624
+2020/10/8,15,15,14.893,14.91,13.629,-0.07%,507730
+2020/10/9,14.93,14.99,14.88,14.96,13.675,0.34%,537754
+2020/10/12,14.96,14.96,14.76,14.79,13.519,-1.14%,1266221
+2020/10/13,14.81,14.83,14.736,14.81,13.538,0.14%,337036
+2020/10/14,14.81,14.89,14.78,14.89,13.611,0.54%,465099
+2020/10/15,14.76,14.9,14.72,14.87,13.593,-0.13%,483221
+2020/10/16,14.9,14.9,14.82,14.82,13.547,-0.34%,726547
+2020/10/19,14.92,14.95,14.86,14.88,13.602,0.40%,1575743
+2020/10/20,14.88,14.89,14.79,14.87,13.593,-0.07%,745433
+2020/10/21,14.92,14.98,14.88,14.88,13.602,0.07%,866440
+2020/10/22,14.93,14.98,14.87,14.92,13.638,0.27%,744488
+2020/10/23,14.91,14.94,14.87,14.94,13.656,0.13%,767668
+2020/10/26,14.88,14.9,14.76,14.89,13.611,-0.33%,1771261
+2020/10/27,14.89,14.98,14.77,14.79,13.519,-0.67%,540675
+2020/10/28,14.59,14.644,14.55,14.59,13.337,-1.35%,1108441
+2020/10/29,14.57,14.57,14.47,14.54,13.291,-0.34%,896462
+2020/10/30,14.53,14.597,14.5,14.55,13.3,0.07%,885120
+2020/11/2,14.53,14.57,14.5,14.56,13.309,0.07%,580623
+2020/11/3,14.66,14.67,14.595,14.62,13.364,0.41%,567422
+2020/11/4,14.63,14.705,14.548,14.68,13.419,0.41%,437765
+2020/11/5,14.78,14.89,14.78,14.81,13.538,0.89%,539549
+2020/11/6,14.87,14.92,14.86,14.88,13.602,0.47%,400284
+2020/11/9,14.98,15.05,14.95,14.95,13.666,0.47%,1179126
+2020/11/10,14.93,15.14,14.93,15.12,13.821,1.14%,1715914
+2020/11/11,15.14,15.15,15.03,15.09,13.794,-0.20%,995388
+2020/11/12,15.04,15.1,15.01,15.01,13.72,-0.53%,558716
+2020/11/13,15,15.078,14.985,15.02,13.73,0.07%,378331
+2020/11/16,15.15,15.24,15.08,15.23,13.922,1.40%,685243
+2020/11/17,15.29,15.37,15.27,15.36,14.04,0.85%,1024911
+2020/11/18,15.43,15.52,15.42,15.46,14.132,0.65%,822586
+2020/11/19,15.42,15.46,15.36,15.4,14.077,-0.39%,1068628
+2020/11/20,15.46,15.48,15.29,15.39,14.068,-0.06%,809273
+2020/11/23,15.45,15.55,15.45,15.51,14.178,0.78%,602179
+2020/11/24,15.41,15.58,15.41,15.57,14.232,0.39%,1434650
+2020/11/25,15.55,15.55,15.422,15.48,14.15,-0.58%,900781
+2020/11/27,15.55,15.669,15.55,15.66,14.315,1.16%,632785
+2020/11/30,15.69,15.69,15.48,15.56,14.223,-0.64%,1221347
+2020/12/1,15.6,15.61,15.365,15.39,14.068,-1.09%,804396
+2020/12/2,15.31,15.44,15.27,15.42,14.095,0.19%,1980941
+2020/12/3,15.5,15.5,15.34,15.38,14.059,-0.26%,774632
+2020/12/4,15.35,15.36,15.21,15.3,13.986,-0.52%,1240485
+2020/12/7,15.24,15.33,15.14,15.29,13.976,-0.07%,1307699
+2020/12/8,15.24,15.25,15.165,15.24,13.931,-0.33%,661642
+2020/12/9,15.23,15.305,15.17,15.27,13.958,0.20%,987097
+2020/12/10,15.33,15.429,15.315,15.34,14.022,0.46%,929940
+2020/12/11,15.43,15.49,15.36,15.48,14.15,0.91%,1021709
+2020/12/14,15.44,15.51,15.4,15.48,14.15,0.00%,725982
+2020/12/15,15.48,15.54,15.455,15.51,14.178,0.19%,704871
+2020/12/16,15.55,15.55,15.43,15.52,14.187,0.06%,576160
+2020/12/17,15.56,15.65,15.51,15.61,14.269,0.58%,1341198
+2020/12/18,15.57,15.628,15.53,15.61,14.269,0.00%,662821
+2020/12/21,15.53,15.68,15.5,15.68,14.333,0.45%,608858
+2020/12/22,15.69,15.69,15.61,15.62,14.278,-0.38%,480246
+2020/12/23,15.72,15.79,15.68,15.78,14.424,1.02%,1053864
+2020/12/24,15.8,15.839,15.75,15.83,14.47,0.32%,429077
+2020/12/28,15.8,15.81,15.66,15.77,14.415,-0.38%,837210
+2020/12/29,15.75,15.83,15.736,15.82,14.461,0.32%,575909
+2020/12/30,15.84,15.999,15.84,15.98,14.607,1.01%,701980
+2020/12/31,16.01,16.15,16,16.14,14.753,1.00%,634250
+2021/1/4,16.32,16.34,16.01,16.11,14.726,-0.19%,2284100
+2021/1/5,16.11,16.25,16.06,16.2,14.808,0.56%,920745
+2021/1/6,16.19,16.25,16.11,16.13,14.744,-0.43%,1075742
+2021/1/7,16.12,16.15,16.07,16.12,14.735,-0.06%,1536302
+2021/1/8,16.12,16.17,16.05,16.14,14.753,0.12%,1309497
+2021/1/11,16.08,16.08,15.95,16.02,14.644,-0.74%,1266367
+2021/1/12,16.07,16.278,16.01,16.27,14.872,1.56%,2168764
+2021/1/13,16.4,16.4,16.27,16.33,14.927,0.37%,1404403
+2021/1/14,16.33,16.53,16.29,16.51,15.092,1.10%,892444
+2021/1/15,16.57,16.599,16.482,16.56,15.137,0.30%,2351365
+2021/1/19,16.63,16.65,16.5,16.52,15.101,-0.24%,2044445
+2021/1/20,16.45,16.488,16.37,16.44,15.028,-0.48%,769768
+2021/1/21,16.5,16.5,16.42,16.47,15.055,0.18%,797185
+2021/1/22,16.29,16.34,16.155,16.21,14.817,-1.58%,1265215
+2021/1/25,16.15,16.35,16.132,16.33,14.927,0.74%,852535
+2021/1/26,16.4,16.51,16.38,16.49,15.073,0.98%,1264648
+2021/1/27,16.52,16.55,16.35,16.43,15.018,-0.36%,804438
+2021/1/28,16.46,16.5,16.285,16.3,14.9,-0.79%,722764
+2021/1/29,16.35,16.43,16.261,16.39,14.982,0.55%,854460
+2021/2/1,16.46,16.46,16.31,16.45,15.037,0.37%,1078242
+2021/2/2,16.37,16.48,16.34,16.48,15.064,0.18%,992686
+2021/2/3,16.43,16.51,16.379,16.5,15.082,0.12%,1033725
+2021/2/4,16.5,16.56,16.412,16.56,15.137,0.36%,1015377
+2021/2/5,16.61,16.698,16.574,16.67,15.238,0.66%,640617
+2021/2/8,16.73,16.785,16.69,16.75,15.311,0.48%,1041733
+2021/2/9,16.77,16.84,16.662,16.75,15.311,0.00%,2790670
+2021/2/10,16.7,16.7,16.56,16.62,15.192,-0.78%,1595663
+2021/2/11,16.63,16.71,16.595,16.66,15.229,0.24%,1028845
+2021/2/12,16.67,16.79,16.66,16.69,15.256,0.18%,726052
+2021/2/16,16.858,16.995,16.83,16.96,15.503,1.62%,2241475
+2021/2/17,16.96,16.98,16.802,16.89,15.439,-0.41%,1662764
+2021/2/18,16.96,16.978,16.88,16.95,15.494,0.36%,928593
+2021/2/19,17.04,17.12,17.01,17.05,15.585,0.59%,1419463
+2021/2/22,17.1,17.33,17.09,17.29,15.805,1.41%,2491458
+2021/2/23,17.34,17.41,17.26,17.37,15.878,0.46%,2186972
+2021/2/24,17.46,17.61,17.45,17.61,16.097,1.38%,2197075
+2021/2/25,17.58,17.6,17.439,17.55,16.042,-0.34%,2209447
+2021/2/26,17.38,17.46,17.26,17.3,15.814,-1.42%,1786289
+2021/3/1,17.45,17.45,17.18,17.19,15.713,-0.64%,1465098
+2021/3/2,17.14,17.31,17.112,17.27,15.786,0.47%,2097006
+2021/3/3,17.15,17.24,17.15,17.17,15.695,-0.58%,1283658
+2021/3/4,17.15,17.28,17.08,17.12,15.649,-0.29%,1430281
+2021/3/5,17.15,17.21,17.09,17.2,15.722,0.47%,1224182
+2021/3/8,17.19,17.23,17.09,17.17,15.695,-0.17%,1365352
+2021/3/9,17.17,17.27,17.13,17.25,15.768,0.47%,810918
+2021/3/10,17.22,17.22,17.09,17.19,15.713,-0.35%,1612968
+2021/3/11,17.29,17.33,17.24,17.31,15.823,0.70%,1216057
+2021/3/12,17.25,17.305,17.195,17.3,15.814,-0.06%,533024
+2021/3/15,17.25,17.29,17.197,17.27,15.786,-0.17%,716991
+2021/3/16,17.31,17.38,17.29,17.36,15.869,0.52%,695917
+2021/3/17,17.3,17.31,17.24,17.31,15.823,-0.29%,673387
+2021/3/18,17.28,17.28,16.925,16.94,15.485,-2.14%,1595593
+2021/3/19,16.94,17.01,16.875,16.92,15.466,-0.12%,1091457
+2021/3/22,16.92,16.939,16.8,16.93,15.476,0.06%,1427702
+2021/3/23,16.8,16.97,16.79,16.89,15.439,-0.24%,1212375
+2021/3/24,16.87,16.91,16.841,16.86,15.412,-0.18%,674594
+2021/3/25,16.83,16.85,16.76,16.81,15.366,-0.30%,1168921
+2021/3/26,16.86,16.94,16.86,16.92,15.466,0.65%,657698
+2021/3/29,16.87,16.87,16.793,16.83,15.384,-0.53%,601076
+2021/3/30,16.77,16.77,16.57,16.62,15.192,-1.25%,1181941
+2021/3/31,16.57,17.04,16.565,16.94,15.485,1.93%,2311204
+2021/4/1,17.04,17.098,16.86,16.91,15.457,-0.18%,1736827
+2021/4/5,16.97,17.06,16.91,16.92,15.466,0.06%,750093
+2021/4/6,16.99,17.09,16.96,17.04,15.576,0.71%,383825
+2021/4/7,17.08,17.16,17.05,17.13,15.658,0.53%,570612
+2021/4/8,17.19,17.3,17.177,17.29,15.805,0.93%,1281514
+2021/4/9,17.34,17.37,17.25,17.27,15.786,-0.12%,727113
+2021/4/12,17.25,17.25,17.14,17.15,15.677,-0.69%,674681
+2021/4/13,17.25,17.34,17.24,17.29,15.805,0.82%,791445
+2021/4/14,17.39,17.549,17.39,17.49,15.987,1.16%,880222
+2021/4/15,17.58,17.58,17.48,17.53,16.024,0.23%,832558
+2021/4/16,17.58,17.63,17.452,17.49,15.987,-0.23%,606978
+2021/4/19,17.55,17.61,17.5,17.55,16.042,0.34%,434189
+2021/4/20,17.7,17.82,17.7,17.76,16.234,1.20%,1442625
+2021/4/21,17.76,17.87,17.705,17.84,16.307,0.45%,756654
+2021/4/22,17.9,18.13,17.82,18.06,16.508,1.23%,1553165
+2021/4/23,18.1,18.21,18.05,18.21,16.646,0.83%,834894
+2021/4/26,18.36,18.58,18.26,18.58,16.984,2.03%,2563241
+2021/4/27,18.58,18.738,18.39,18.58,16.984,0.00%,2050689
+2021/4/28,18.35,18.58,18.31,18.37,16.792,-1.13%,1571382
+2021/4/29,18.43,18.43,18.19,18.29,16.719,-0.44%,1210417
+2021/4/30,18.19,18.42,18.17,18.4,16.819,0.60%,712202
+2021/5/3,18.57,18.58,18.275,18.34,16.764,-0.33%,2236926
+2021/5/4,18.43,18.555,18.38,18.49,16.902,0.82%,1908763
+2021/5/5,18.64,18.94,18.55,18.92,17.295,2.33%,2055500
+2021/5/6,19,19.23,18.92,19.21,17.56,1.53%,2428150
+2021/5/7,19.25,19.36,19.071,19.33,17.669,0.62%,3591124
+2021/5/10,19.25,19.25,18.98,18.98,17.349,-1.81%,3319394
+2021/5/11,19.1,19.25,19.1,19.24,17.587,1.37%,2297174
+2021/5/12,19.2,19.275,19.04,19.06,17.423,-0.94%,2470048
+2021/5/13,18.89,18.9,18.37,18.53,16.938,-2.78%,2854011
+2021/5/14,18.7,18.7,18.33,18.36,16.783,-0.92%,1912169
+2021/5/17,18.4,18.47,18.3,18.39,16.81,0.16%,1364668
+2021/5/18,18.59,18.68,18.53,18.59,16.993,1.09%,1763255
+2021/5/19,18.34,18.41,18.198,18.41,16.828,-0.97%,1636487
+2021/5/20,18.41,18.49,18.33,18.38,16.801,-0.16%,960953
+2021/5/21,18.29,18.42,18.26,18.39,16.81,0.05%,1319787
+2021/5/24,18.18,18.3,18.14,18.28,16.71,-0.60%,1448638
+2021/5/25,18.35,18.42,18.081,18.19,16.627,-0.49%,1194396
+2021/5/26,18.15,18.27,18.02,18.22,16.655,0.16%,1082852
+2021/5/27,18.3,18.62,18.3,18.58,16.984,1.98%,1116420
+2021/5/28,18.64,18.748,18.58,18.59,16.993,0.05%,790426
+2021/6/1,18.9,19.09,18.82,18.89,17.267,1.61%,1344453
+2021/6/2,18.97,19.03,18.731,18.92,17.295,0.16%,937504
+2021/6/3,18.96,18.96,18.61,18.67,17.066,-1.32%,744703
+2021/6/4,18.77,19.038,18.77,19.01,17.377,1.82%,634280
+2021/6/7,19.13,19.14,18.94,19,17.368,-0.05%,1252120
+2021/6/8,19.08,19.19,19.027,19.08,17.441,0.42%,549677
+2021/6/9,19.01,19.069,18.875,19.03,17.395,-0.26%,681644
+2021/6/10,19.09,19.21,19.04,19.14,17.496,0.58%,618763
+2021/6/11,19.01,19.05,18.862,19.04,17.404,-0.52%,629458
+2021/6/14,18.53,18.78,18.5,18.68,17.075,-1.89%,1675261
+2021/6/15,18.48,18.545,18.41,18.52,16.929,-0.86%,1328336
+2021/6/16,18.53,18.61,18.39,18.39,16.81,-0.70%,1853363
+2021/6/17,18.12,18.21,17.67,17.68,16.161,-3.86%,2853127
+2021/6/18,17.98,18.165,17.85,18.02,16.472,1.92%,1996128
+2021/6/21,17.84,18.115,17.8,18.07,16.518,0.28%,2234295
+2021/6/22,18.03,18.06,17.89,17.89,16.353,-1.00%,909341
+2021/6/23,17.95,18.02,17.815,17.9,16.362,0.06%,521349
+2021/6/24,17.67,17.89,17.54,17.84,16.307,-0.34%,1346842
+2021/6/25,17.89,17.91,17.73,17.83,16.298,-0.06%,539990
+2021/6/28,17.89,18.22,17.89,18.21,16.646,2.13%,1097403
+2021/6/29,18.19,18.29,18.11,18.14,16.582,-0.38%,483816
+2021/6/30,18.04,18.67,17.94,18.63,17.029,2.70%,1597708
+2021/7/1,18.85,18.91,18.45,18.47,16.883,-0.86%,1558200
+2021/7/2,18.56,18.57,18.3,18.35,16.774,-0.65%,810651
+2021/7/6,18.33,18.33,17.73,17.83,16.298,-2.83%,1817772
+2021/7/7,17.81,17.86,17.67,17.8,16.271,-0.17%,1087068
+2021/7/8,17.69,17.82,17.67,17.67,16.152,-0.73%,848660
+2021/7/9,17.67,17.74,17.6,17.71,16.189,0.23%,577374
+2021/7/12,17.79,18.02,17.77,18.01,16.463,1.69%,1259930
+2021/7/13,18,18.11,17.93,18.06,16.508,0.28%,469821
+2021/7/14,18.16,18.317,18.15,18.26,16.691,1.11%,615891
+2021/7/15,18.23,18.35,18.225,18.32,16.746,0.33%,586036
+2021/7/16,18.46,18.53,18.36,18.37,16.792,0.27%,1297704
+2021/7/19,18.37,18.38,18.07,18.15,16.591,-1.20%,1441025
+2021/7/20,18.38,18.535,18.335,18.46,16.874,1.71%,1024440
+2021/7/21,18.585,18.75,18.51,18.74,17.13,1.52%,747191
+2021/7/22,18.8,18.95,18.75,18.92,17.295,0.96%,713356
+2021/7/23,19,19.02,18.8,18.83,17.212,-0.48%,729696
+2021/7/26,19.03,19.27,18.955,19.27,17.614,2.34%,1117624
+2021/7/27,19.3,19.39,19.071,19.16,17.514,-0.57%,734717
+2021/7/28,19.23,19.27,19.1,19.19,17.541,0.16%,806224
+2021/7/29,19.17,19.175,19.05,19.12,17.477,-0.36%,624093
+2021/7/30,18.85,18.85,18.61,18.65,17.048,-2.46%,910508
+2021/8/2,18.63,18.755,18.63,18.68,17.075,0.16%,426221
+2021/8/3,18.63,18.81,18.63,18.75,17.139,0.37%,316342
+2021/8/4,18.76,18.84,18.63,18.66,17.057,-0.48%,587146
+2021/8/5,18.76,18.81,18.73,18.76,17.148,0.54%,265512
+2021/8/6,18.79,18.88,18.724,18.88,17.258,0.64%,266668
+2021/8/9,18.77,18.82,18.73,18.76,17.148,-0.64%,605904
+2021/8/10,18.91,19.045,18.91,19.04,17.404,1.49%,623542
+2021/8/11,19.05,19.13,19,19.12,17.477,0.42%,939316
+2021/8/12,19.07,19.37,19.07,19.28,17.624,0.84%,693849
+2021/8/13,19.36,19.37,19.25,19.33,17.669,0.26%,631670
+2021/8/16,19.42,19.43,19.301,19.41,17.742,0.41%,418824
+2021/8/17,19.35,19.36,19.2,19.29,17.633,-0.62%,727304
+2021/8/18,19.3,19.34,19.26,19.3,17.642,0.05%,1094764
+2021/8/19,19.17,19.19,18.97,19.03,17.395,-1.40%,970482
+2021/8/20,18.95,19.01,18.8,18.84,17.221,-1.00%,537870
+2021/8/23,18.94,19.026,18.91,18.95,17.322,0.58%,1559966
+2021/8/24,19,19.18,19,19.15,17.505,1.06%,802892
+2021/8/25,19.09,19.28,19.09,19.24,17.587,0.47%,1103628
+2021/8/26,19.22,19.24,19.14,19.17,17.523,-0.36%,396220
+2021/8/27,19.26,19.346,19.24,19.32,17.66,0.78%,757285
+2021/8/30,19.45,19.48,19.31,19.39,17.724,0.36%,446014
+2021/8/31,19.25,19.25,19.06,19.13,17.487,-1.34%,629987
+2021/9/1,19.1,19.2,19.02,19.06,17.423,-0.37%,1446289
+2021/9/2,19.15,19.17,19.08,19.08,17.441,0.10%,694375
+2021/9/3,19.09,19.13,19.05,19.07,17.432,-0.05%,276694
+2021/9/7,19.1,19.11,18.94,18.95,17.322,-0.63%,855876
+2021/9/8,19.01,19.05,18.83,18.83,17.212,-0.63%,525534
+2021/9/9,18.74,18.82,18.66,18.67,17.066,-0.85%,749211
+2021/9/10,18.6,18.65,18.49,18.59,16.993,-0.43%,1512790
+2021/9/13,18.53,18.58,18.47,18.54,16.947,-0.27%,2118692
+2021/9/14,18.56,18.653,18.54,18.57,16.975,0.16%,1329670
+2021/9/15,18.68,18.76,18.64,18.76,17.148,1.02%,569950
+2021/9/16,18.71,18.75,18.57,18.75,17.139,-0.05%,550125
+2021/9/17,18.7,18.7,18.545,18.6,17.002,-0.80%,653463
+2021/9/20,18.42,18.46,18.36,18.42,16.838,-0.97%,1144180
+2021/9/21,18.44,18.47,18.32,18.4,16.819,-0.11%,374415
+2021/9/22,18.53,18.6,18.525,18.57,16.975,0.92%,268667
+2021/9/23,18.64,18.81,18.64,18.8,17.185,1.24%,619959
+2021/9/24,18.74,18.82,18.715,18.8,17.185,0.00%,486871
+2021/9/27,18.83,18.965,18.83,18.94,17.313,0.74%,937890
+2021/9/28,18.99,19.01,18.91,19,17.368,0.32%,853763
+2021/9/29,19.04,19.05,18.955,19,17.368,0.00%,736414
+2021/9/30,19.04,19.2,19,19.12,17.477,0.63%,1176979
+2021/10/1,19.2,19.42,19.19,19.4,17.733,1.46%,1008902
+2021/10/4,19.36,19.5,19.302,19.36,17.697,-0.21%,1079370
+2021/10/5,19.21,19.255,19.14,19.24,17.587,-0.62%,368352
+2021/10/6,19.19,19.25,19.12,19.21,17.56,-0.16%,858538
+2021/10/7,19.27,19.37,19.225,19.36,17.697,0.78%,1405567
+2021/10/8,19.45,19.51,19.4,19.41,17.742,0.26%,750469
+2021/10/11,19.36,19.429,19.314,19.35,17.688,-0.31%,875667
+2021/10/12,19.46,19.46,19.315,19.35,17.688,0.00%,1269702
+2021/10/13,19.21,19.21,19,19.05,17.413,-1.55%,1339431
+2021/10/14,19.11,19.15,19.045,19.12,17.477,0.37%,1030421
+2021/10/15,19.2,19.275,19.14,19.2,17.551,0.42%,743326
+2021/10/18,19.18,19.2,19.1,19.17,17.523,-0.16%,1011219
+2021/10/19,19.14,19.178,19.06,19.12,17.477,-0.26%,445211
+2021/10/20,19.1,19.18,19.071,19.18,17.532,0.31%,464100
+2021/10/21,19.1,19.15,18.96,18.99,17.359,-0.99%,582086
+2021/10/22,19.01,19.08,18.925,18.98,17.349,-0.05%,493408
+2021/10/25,19.06,19.156,19.06,19.14,17.496,0.84%,1018462
+2021/10/26,19.14,19.3,19.1,19.25,17.596,0.57%,989846
+2021/10/27,19.19,19.34,19.17,19.21,17.56,-0.21%,1455446
+2021/10/28,19.29,19.39,19.24,19.3,17.642,0.47%,755332
+2021/10/29,19.26,19.31,19.18,19.29,17.633,-0.05%,904449
+2021/11/1,19.42,19.57,19.41,19.52,17.843,1.19%,1157080
+2021/11/2,19.48,19.54,19.37,19.45,17.779,-0.36%,1277143
+2021/11/3,19.4,19.55,19.36,19.43,17.761,-0.10%,634938
+2021/11/4,19.41,19.56,19.33,19.37,17.706,-0.31%,1050521
+2021/11/5,19.34,19.34,19.25,19.27,17.614,-0.52%,466273
+2021/11/8,19.27,19.3,19.2,19.22,17.569,-0.26%,1204084
+2021/11/9,19.22,19.38,19.12,19.36,17.697,0.73%,1420306
+2021/11/10,19.39,19.495,19.37,19.49,17.816,0.67%,893547
+2021/11/11,19.49,19.65,19.49,19.6,17.916,0.56%,1151927
+2021/11/12,19.65,19.79,19.625,19.75,18.053,0.77%,1475252
+2021/11/15,19.82,19.88,19.782,19.86,18.154,0.56%,1999869
+2021/11/16,19.8,19.87,19.78,19.87,18.163,0.05%,582824
+2021/11/17,19.95,20.13,19.93,20.11,18.382,1.21%,2447268
+2021/11/18,20.15,20.23,19.985,20.02,18.3,-0.45%,972807
+2021/11/19,20.08,20.13,20.02,20.07,18.346,0.25%,697607
+2021/11/22,20.03,20.18,20.03,20.16,18.428,0.45%,1577471
+2021/11/23,20.15,20.31,20.11,20.31,18.565,0.74%,991623
+2021/11/24,20.28,20.37,20.26,20.26,18.519,-0.25%,897289
+2021/11/26,20.01,20.03,19.8,19.97,18.254,-1.43%,1209988
+2021/11/29,20.05,20.05,19.675,19.74,18.044,-1.15%,1270868
+2021/11/30,19.54,19.58,19.32,19.36,17.697,-1.93%,2694177
+2021/12/1,19.42,19.485,19.31,19.33,17.669,-0.15%,2502478
+2021/12/2,19.57,19.725,19.502,19.66,17.971,1.71%,1377753
+2021/12/3,19.79,19.86,19.685,19.74,18.044,0.41%,715138
+2021/12/6,19.76,19.82,19.66,19.8,18.099,0.30%,631022
+2021/12/7,19.81,19.81,19.7,19.78,18.081,-0.10%,557098
+2021/12/8,19.78,19.81,19.71,19.79,18.09,0.05%,617207
+2021/12/9,19.68,19.73,19.571,19.68,17.989,-0.56%,1429749
+2021/12/10,19.63,19.73,19.62,19.72,18.026,0.20%,512487
+2021/12/13,19.7,19.805,19.675,19.77,18.072,0.25%,1149180
+2021/12/14,19.76,19.8,19.71,19.77,18.072,0.00%,717113
+2021/12/15,19.74,19.75,19.55,19.68,17.989,-0.46%,1023936
+2021/12/16,19.62,19.77,19.59,19.74,18.044,0.30%,650440
+2021/12/17,19.69,19.71,19.58,19.58,17.898,-0.81%,604421
+2021/12/20,19.42,19.43,19.31,19.35,17.688,-1.17%,1220520
+2021/12/21,19.42,19.68,19.392,19.67,17.98,1.65%,686953
+2021/12/22,19.79,19.9,19.79,19.9,18.19,1.17%,787520
+2021/12/23,19.89,19.98,19.842,19.93,18.218,0.15%,437295
+2021/12/27,19.92,19.96,19.895,19.95,18.236,0.10%,462867
+2021/12/28,19.89,19.9,19.76,19.77,18.072,-0.90%,464051
+2021/12/29,19.76,19.98,19.76,19.96,18.245,0.96%,784350
+2021/12/30,19.9,19.92,19.803,19.82,18.117,-0.70%,502338
+2021/12/31,19.82,19.84,19.72,19.75,18.053,-0.35%,352514
+2022/1/3,19.69,19.76,19.6,19.67,17.98,-0.41%,556538
+2022/1/4,19.73,19.86,19.71,19.8,18.099,0.66%,755195
+2022/1/5,19.72,19.75,19.655,19.69,17.998,-0.56%,1111308
+2022/1/6,19.64,19.68,19.55,19.67,17.98,-0.10%,523818
+2022/1/7,19.74,19.84,19.695,19.84,18.136,0.86%,445478
+2022/1/10,19.71,19.72,19.54,19.68,17.989,-0.81%,714484
+2022/1/11,19.65,19.82,19.58,19.8,18.099,0.61%,830049
+2022/1/12,19.87,19.872,19.735,19.81,18.108,0.05%,1310318
+2022/1/13,19.85,19.85,19.671,19.7,18.008,-0.56%,625950
+2022/1/14,19.75,19.94,19.741,19.94,18.227,1.22%,778964
+2022/1/18,19.89,20,19.85,19.96,18.245,0.10%,1513977
+2022/1/19,20.09,20.3,20.09,20.3,18.556,1.70%,2119711
+2022/1/20,20.33,20.39,20.26,20.26,18.519,-0.20%,1584417
+2022/1/21,20.21,20.21,20.081,20.15,18.419,-0.54%,2368095
+2022/1/24,20,20.12,19.855,20.12,18.391,-0.15%,2892340
+2022/1/25,20.12,20.24,20.09,20.2,18.465,0.40%,2217406
+2022/1/26,20.19,20.22,20.11,20.17,18.437,-0.15%,1739419
+2022/1/27,20.1,20.12,19.92,19.94,18.227,-1.14%,1318382
+2022/1/28,20.03,20.18,20.02,20.18,18.446,1.20%,1381822
+2022/1/31,20.22,20.27,20.13,20.19,18.455,0.05%,1911271
+2022/2/1,20.31,20.5,20.31,20.47,18.711,1.39%,2256964
+2022/2/2,20.52,20.52,20.36,20.42,18.666,-0.24%,2341185
+2022/2/3,20.39,20.56,20.38,20.45,18.693,0.15%,1201289
+2022/2/4,20.49,20.62,20.455,20.59,18.821,0.68%,1670176
+2022/2/7,20.67,20.75,20.64,20.68,18.903,0.44%,1397129
+2022/2/8,20.69,20.84,20.66,20.83,19.04,0.73%,1453861
+2022/2/9,20.95,21.18,20.95,21.18,19.36,1.68%,2476685
+2022/2/10,21.25,21.37,21.01,21.03,19.223,-0.71%,2255746
+2022/2/11,21.03,21.16,20.955,21.1,19.287,0.33%,1741918
+2022/2/14,20.995,21.02,20.8,21.02,19.214,-0.38%,2028293
+2022/2/15,20.91,20.94,20.86,20.94,19.141,-0.38%,1191945
+2022/2/16,20.97,21.02,20.95,21,19.196,0.29%,1655415
+2022/2/17,21.05,21.08,20.98,21.07,19.26,0.33%,1512876
+2022/2/18,21.07,21.119,21.02,21.04,19.232,-0.14%,1414536
+2022/2/22,21.07,21.4,21.05,21.39,19.552,1.66%,2958268
+2022/2/23,21.45,21.465,21.32,21.4,19.562,0.05%,2783157
+2022/2/24,21.88,21.9,21.16,21.29,19.461,-0.51%,6757877
+2022/2/25,20.88,20.98,20.63,20.69,18.913,-2.82%,3970825
+2022/2/28,20.96,21,20.77,20.93,19.132,1.16%,4196541
+2022/3/1,21.32,21.53,21.23,21.44,19.598,2.44%,5063222
+2022/3/2,21.65,21.65,21.335,21.43,19.589,-0.05%,5534827
+2022/3/3,21.58,22.15,21.51,21.91,20.028,2.24%,10096792
+2022/3/4,22.32,22.64,21.6,21.84,19.964,-0.32%,11296965
+2022/3/7,22.23,22.289,21.85,22.23,20.32,1.79%,8382584
+2022/3/8,22.23,22.435,21.68,22.2,20.293,-0.13%,7919116
+2022/3/9,22.01,22.01,21.64,21.86,19.982,-1.53%,5167140
+2022/3/10,21.97,22,21.63,21.77,19.9,-0.41%,4536731
+2022/3/11,21.68,21.908,21.56,21.84,19.964,0.32%,2564056
+2022/3/14,21.73,21.98,21.68,21.8,19.927,-0.18%,3181997
+2022/3/15,21.6,21.78,21.51,21.72,19.854,-0.37%,3719726
+2022/3/16,21.72,21.78,21.345,21.37,19.534,-1.61%,2675414
+2022/3/17,21.4,21.68,21.4,21.62,19.763,1.17%,2197907
+2022/3/18,21.53,21.63,21.46,21.63,19.772,0.05%,1796901
+2022/3/21,21.86,22.16,21.85,22.09,20.192,2.13%,5326475
+2022/3/22,22.2,22.21,22.01,22.13,20.229,0.18%,3355751
+2022/3/23,22.27,22.385,22.175,22.23,20.32,0.45%,3799148
+2022/3/24,22.18,22.228,22.02,22.08,20.183,-0.67%,4133206
+2022/3/25,22.09,22.26,22.064,22.25,20.338,0.77%,2076041
+2022/3/28,21.94,21.98,21.83,21.92,20.037,-1.48%,3978421
+2022/3/29,21.61,21.85,21.4,21.75,19.881,-0.78%,4256125
+2022/3/30,21.88,22.09,21.87,22.02,20.128,1.24%,3382383
+2022/3/31,22.08,22.23,21.85,21.88,20,-0.64%,2748043
+2022/4/1,21.88,21.975,21.7,21.74,19.872,-0.64%,1578162
+2022/4/4,21.94,21.97,21.8,21.89,20.009,0.69%,1818071
+2022/4/5,22.07,22.2,21.96,21.97,20.083,0.37%,2907191
+2022/4/6,21.89,21.97,21.84,21.96,20.073,-0.05%,2217469
+2022/4/7,21.96,22.04,21.9,22.01,20.119,0.23%,1680520
+2022/4/8,22.12,22.355,22.12,22.35,20.43,1.54%,5542067
+2022/4/11,22.44,22.55,22.35,22.53,20.594,0.81%,5246935
+2022/4/12,22.66,22.77,22.61,22.71,20.759,0.80%,3947357
+2022/4/13,22.64,22.7,22.51,22.68,20.732,-0.13%,2928840
+2022/4/14,22.63,22.66,22.525,22.57,20.631,-0.49%,3274313
+2022/4/18,22.68,22.88,22.67,22.84,20.878,1.20%,3882199
+2022/4/19,22.75,22.75,22.6,22.62,20.677,-0.96%,4469028
+2022/4/20,22.7,22.72,22.49,22.65,20.704,0.13%,2261425
+2022/4/21,22.65,22.68,22.535,22.61,20.668,-0.18%,2723121
+2022/4/22,22.57,22.6,22.32,22.33,20.412,-1.24%,3439642
+2022/4/25,22.12,22.19,21.963,22.15,20.247,-0.81%,5558080
+2022/4/26,22.31,22.36,22.05,22.21,20.302,0.27%,2294836
+2022/4/27,22.23,22.295,22.15,22.21,20.302,0.00%,3381939
+2022/4/28,22.27,22.33,22.14,22.31,20.393,0.45%,1983766
+2022/4/29,22.36,22.37,22.06,22.07,20.174,-1.08%,1489116
+2022/5/2,21.97,21.995,21.775,21.99,20.101,-0.36%,2133655
+2022/5/3,22.04,22.148,21.83,21.87,19.991,-0.55%,1353738
+2022/5/4,22.02,22.135,21.92,22.07,20.174,0.91%,1746363
+2022/5/5,22.17,22.17,21.985,22.11,20.211,0.18%,1611439
+2022/5/6,21.978,22.015,21.79,21.84,19.964,-1.22%,2595828
+2022/5/9,21.71,21.73,21.27,21.33,19.498,-2.34%,6074441
+2022/5/10,21.57,21.63,21.46,21.48,19.635,0.70%,2063799
+2022/5/11,21.7,21.915,21.68,21.87,19.991,1.82%,3349705
+2022/5/12,21.78,22,21.66,21.97,20.083,0.46%,3303813
+2022/5/13,22,22.19,21.91,22.18,20.274,0.96%,1971276
+2022/5/16,22.62,22.9,22.6,22.84,20.878,2.98%,7783618
+2022/5/17,22.7,23.01,22.7,22.96,20.987,0.53%,5074262
+2022/5/18,22.72,22.73,22.355,22.4,20.476,-2.44%,3828622
+2022/5/19,22.27,22.48,22.2,22.39,20.466,-0.04%,2145901
+2022/5/20,22.29,22.325,22.195,22.24,20.329,-0.67%,1437850
+2022/5/23,22.31,22.45,22.28,22.44,20.512,0.90%,2111398
+2022/5/24,22.37,22.37,22.03,22.17,20.265,-1.20%,1493258
+2022/5/25,21.96,22.105,21.92,22.06,20.165,-0.50%,1982392
+2022/5/26,22.11,22.388,22.08,22.28,20.366,1.00%,1786577
+2022/5/27,22.32,22.488,22.3,22.42,20.494,0.63%,1629460
+2022/5/31,22.4,22.4,21.95,21.99,20.101,-1.92%,2333788
+2022/6/1,22.09,22.2,21.835,21.97,20.083,-0.09%,1886504
+2022/6/2,22.13,22.205,22.061,22.08,20.183,0.50%,1806173
+2022/6/3,22.03,22.07,21.84,21.87,19.991,-0.95%,2338952
+2022/6/6,22.11,22.22,22.05,22.16,20.256,1.33%,1460403
+2022/6/7,22.1,22.13,21.97,22.11,20.211,-0.23%,2303568
+2022/6/8,22.17,22.28,22.12,22.18,20.274,0.32%,2097401
+2022/6/9,22.08,22.25,22.065,22.18,20.274,0.00%,1103710
+2022/6/10,22.06,22.085,21.935,22.01,20.119,-0.77%,1473377
+2022/6/13,21.88,21.88,21.51,21.76,19.891,-1.14%,3358657
+2022/6/14,21.75,21.79,21.63,21.7,19.836,-0.28%,1970010
+2022/6/15,21.6,21.8,21.58,21.71,19.845,0.05%,2272226
+2022/6/16,21.79,21.99,21.78,21.93,20.046,1.01%,2835260
+2022/6/17,22.02,22.11,21.8,21.8,19.927,-0.59%,2004370
+2022/6/21,21.74,21.81,21.52,21.56,19.708,-1.10%,5814049
+2022/6/22,21.48,21.545,21.29,21.3,19.47,-1.21%,3535577
+2022/6/23,21.11,21.14,20.65,20.66,18.885,-3.00%,8575387
+2022/6/24,20.82,20.859,20.695,20.73,18.949,0.34%,3052872
+2022/6/27,20.71,20.73,20.46,20.48,18.721,-1.21%,2489327
+2022/6/28,20.62,20.73,20.55,20.57,18.803,0.44%,2234586
+2022/6/29,20.74,20.74,20.631,20.7,18.922,0.63%,1828796
+2022/6/30,20.62,20.7,20.37,20.38,18.629,-1.55%,2619539
+2022/7/1,20.36,20.36,19.97,19.98,18.263,-1.96%,4772827
+2022/7/5,19.87,19.88,19.48,19.55,17.87,-2.15%,4820183
+2022/7/6,19.75,19.78,19.48,19.64,17.953,0.46%,4061537
+2022/7/7,20,20.11,19.92,20.01,18.291,1.88%,2504824
+2022/7/8,20.1,20.4,20.09,20.38,18.629,1.85%,1228633
+2022/7/11,20.5,20.52,20.22,20.25,18.51,-0.64%,925405
+2022/7/12,20.04,20.11,19.68,19.69,17.998,-2.77%,2139346
+2022/7/13,19.76,19.99,19.71,19.76,18.062,0.36%,3541206
+2022/7/14,19.65,19.66,19.49,19.52,17.843,-1.21%,4642632
+2022/7/15,19.56,19.715,19.5,19.65,17.962,0.67%,841535
+2022/7/18,19.97,20.185,19.97,20.07,18.346,2.14%,1408230
+2022/7/19,19.86,20.02,19.771,19.95,18.236,-0.60%,1758789
+2022/7/20,19.99,20,19.86,19.95,18.236,0.00%,1239989
+2022/7/21,19.7,19.82,19.57,19.6,17.916,-1.75%,1981845
+2022/7/22,19.39,19.54,19.29,19.3,17.642,-1.53%,1712627
+2022/7/25,19.53,19.59,19.38,19.56,17.88,1.35%,834590
+2022/7/26,19.8,19.865,19.68,19.8,18.099,1.23%,1071218
+2022/7/27,19.95,20,19.865,19.94,18.227,0.71%,1275333
+2022/7/28,20.09,20.19,20.074,20.13,18.401,0.95%,1410693
+2022/7/29,20.24,20.34,20.15,20.19,18.455,0.30%,1411683
+2022/8/1,19.93,19.98,19.75,19.96,18.245,-1.14%,1604407
+2022/8/2,19.78,19.87,19.67,19.68,17.989,-1.40%,1636770
+2022/8/3,19.88,19.935,19.63,19.76,18.062,0.41%,976203
+2022/8/4,19.76,20.09,19.73,20.06,18.337,1.52%,825660
+2022/8/5,19.92,20.1,19.9,19.97,18.254,-0.45%,1172875
+2022/8/8,19.94,20.15,19.94,20.08,18.355,0.55%,1345799
+2022/8/9,20.14,20.19,20.05,20.16,18.428,0.40%,1171723
+2022/8/10,20.34,20.49,20.27,20.43,18.675,1.34%,1428935
+2022/8/11,20.49,20.62,20.485,20.62,18.849,0.93%,1143079
+2022/8/12,20.6,20.67,20.43,20.66,18.885,0.19%,1518569
+2022/8/15,20.47,20.566,20.39,20.52,18.757,-0.68%,1569621
+2022/8/16,20.42,20.495,20.2,20.21,18.474,-1.51%,1119007
+2022/8/17,20.28,20.33,20.17,20.21,18.474,0.00%,886412
+2022/8/18,20.21,20.21,19.91,19.91,18.2,-1.48%,1780308
+2022/8/19,19.94,20.125,19.87,20.1,18.373,0.95%,1044394
+2022/8/22,20.1,20.31,20.055,20.26,18.519,0.80%,1183423
+2022/8/23,20.35,20.59,20.35,20.55,18.785,1.43%,1954224
+2022/8/24,20.66,20.74,20.51,20.63,18.858,0.39%,1663833
+2022/8/25,20.61,20.65,20.46,20.5,18.739,-0.63%,1455171
+2022/8/26,20.57,20.79,20.53,20.76,18.976,1.27%,2184798
+2022/8/29,20.66,20.84,20.59,20.79,19.004,0.14%,2407032
+2022/8/30,20.7,20.74,20.605,20.7,18.922,-0.43%,2312719
+2022/8/31,20.63,20.68,20.54,20.63,18.858,-0.34%,1109271
+2022/9/1,20.52,20.583,20.28,20.31,18.565,-1.55%,2429981
+2022/9/2,20.4,20.52,20.37,20.38,18.629,0.34%,739025
+2022/9/6,20.4,20.44,20.29,20.43,18.675,0.25%,1218621
+2022/9/7,20.42,20.7,20.28,20.3,18.556,-0.64%,1670214
+2022/9/8,20.32,20.42,20.16,20.29,18.547,-0.05%,2038642
+2022/9/9,20.42,20.67,20.407,20.67,18.894,1.87%,1405933
+2022/9/12,20.63,20.813,20.545,20.81,19.022,0.68%,1550673
+2022/9/13,20.63,20.735,20.61,20.68,18.903,-0.62%,1185911
+2022/9/14,20.62,20.69,20.53,20.55,18.785,-0.63%,765501
+2022/9/15,20.55,20.72,20.52,20.54,18.775,-0.05%,901813
+2022/9/16,20.41,20.565,20.335,20.52,18.757,-0.10%,844593
+2022/9/19,20.37,20.55,20.34,20.52,18.757,0.00%,1103865
+2022/9/20,20.6,20.845,20.58,20.79,19.004,1.32%,1002336
+2022/9/21,20.81,20.83,20.6,20.65,18.876,-0.67%,1328431
+2022/9/22,20.66,20.72,20.572,20.66,18.885,0.05%,733342
+2022/9/23,20.41,20.41,20.165,20.26,18.519,-1.94%,2370099
+2022/9/26,20.3,20.44,19.93,19.93,18.218,-1.63%,4199753
+2022/9/27,20.17,20.22,19.96,19.97,18.254,0.20%,2556822
+2022/9/28,20.02,20.16,20.02,20.14,18.41,0.85%,1036689
+2022/9/29,20.18,20.21,20.053,20.15,18.419,0.05%,695712
+2022/9/30,20.19,20.267,20.01,20.02,18.3,-0.65%,1828153
+2022/10/3,20.05,20.12,19.975,20.06,18.337,0.20%,885540
+2022/10/4,20.19,20.3,20.08,20.12,18.391,0.30%,1551113
+2022/10/5,20.12,20.295,20.105,20.24,18.501,0.60%,1432645
+2022/10/6,20.2,20.2,20.05,20.15,18.419,-0.44%,636642
+2022/10/7,20.17,20.22,20.1,20.18,18.446,0.15%,603220
+2022/10/10,20.34,20.48,20.33,20.42,18.666,1.19%,849440
+2022/10/11,20.37,20.41,20.31,20.34,18.593,-0.39%,687460
+2022/10/12,20.23,20.29,20.12,20.18,18.446,-0.79%,1106424
+2022/10/13,20.01,20.25,19.98,20.18,18.446,0.00%,1054448
+2022/10/14,20.2,20.25,20.022,20.06,18.337,-0.59%,549499
+2022/10/17,20.08,20.136,20.04,20.06,18.337,0.00%,516908
+2022/10/18,19.98,20.03,19.935,20.03,18.309,-0.15%,798368
+2022/10/19,19.96,20.03,19.915,19.99,18.273,-0.20%,768187
+2022/10/20,20,20.11,20,20,18.282,0.05%,451051
+2022/10/21,19.94,20.15,19.92,20.05,18.327,0.25%,1902357
+2022/10/24,20.07,20.08,19.98,19.98,18.263,-0.35%,936356
+2022/10/25,19.89,19.97,19.88,19.92,18.209,-0.30%,948669
+2022/10/26,19.9,19.95,19.83,19.84,18.136,-0.40%,1695023
+2022/10/27,19.88,19.93,19.7,19.72,18.026,-0.60%,1261460
+2022/10/28,19.61,19.65,19.5,19.62,17.934,-0.51%,941405
+2022/10/31,19.79,19.89,19.705,19.83,18.126,1.07%,1141777
+2022/11/1,19.9,20.07,19.875,20.05,18.327,1.11%,1188760
+2022/11/2,19.97,20.03,19.93,19.94,18.227,-0.55%,953831
+2022/11/3,19.78,19.89,19.74,19.84,18.136,-0.50%,482705
+2022/11/4,20.06,20.11,19.96,20.09,18.364,1.26%,723456
+2022/11/7,20.06,20.17,20.01,20.16,18.428,0.35%,1010439
+2022/11/8,20.1,20.16,20.03,20.06,18.337,-0.50%,720359
+2022/11/9,20.04,20.09,19.95,19.97,18.254,-0.45%,771408
+2022/11/10,20.01,20.06,19.905,20.03,18.309,0.30%,1432895
+2022/11/11,20.12,20.18,20.05,20.08,18.355,0.25%,966200
+2022/11/14,19.97,20.13,19.958,20.07,18.346,-0.05%,647080
+2022/11/15,19.97,20.21,19.96,20.13,18.401,0.30%,951093
+2022/11/16,20.07,20.07,19.975,20.06,18.337,-0.35%,758349
+2022/11/17,19.84,19.892,19.81,19.88,18.172,-0.90%,1302904
+2022/11/18,19.89,19.925,19.86,19.89,18.181,0.05%,552362
+2022/11/21,19.89,19.949,19.84,19.93,18.218,0.20%,772068
+2022/11/22,19.93,20.03,19.92,19.96,18.245,0.15%,1316665
+2022/11/23,19.85,19.905,19.83,19.88,18.172,-0.40%,1524831
+2022/11/25,19.86,20.015,19.85,19.87,18.163,-0.05%,464140
+2022/11/28,19.76,19.808,19.69,19.76,18.062,-0.55%,978592
+2022/11/29,19.8,19.945,19.78,19.82,18.117,0.30%,1088876
+2022/11/30,19.9,20.06,19.86,20.05,18.327,1.16%,1369310
+2022/12/1,19.98,20,19.89,19.92,18.209,-0.65%,2622419
+2022/12/2,19.86,19.905,19.79,19.86,18.154,-0.30%,1518671
+2022/12/5,19.89,19.9,19.741,19.77,18.072,-0.45%,1568859
+2022/12/6,19.77,19.8,19.58,19.63,17.944,-0.71%,1384655
+2022/12/7,19.659,19.69,19.57,19.65,17.962,0.10%,730027
+2022/12/8,19.68,19.68,19.543,19.66,17.971,0.05%,701293
+2022/12/9,19.66,19.73,19.55,19.56,17.88,-0.51%,1672747
+2022/12/12,19.62,19.75,19.58,19.73,18.035,0.87%,1032318
+2022/12/13,19.87,19.945,19.84,19.85,18.145,0.61%,1419122
+2022/12/14,19.79,19.89,19.76,19.83,18.126,-0.10%,1381084
+2022/12/15,19.86,19.915,19.785,19.82,18.117,-0.05%,972575
+2022/12/16,19.73,19.81,19.69,19.76,18.062,-0.30%,1932933
+2022/12/19,19.68,19.705,19.62,19.67,18.068,-0.46%,1334468
+2022/12/20,19.73,19.86,19.72,19.82,18.206,0.76%,1659791
+2022/12/21,19.83,20.04,19.83,20.04,18.408,1.11%,2161728
+2022/12/22,20.03,20.1,19.99,20.09,18.454,0.25%,1722463
+2022/12/23,20.14,20.205,20.093,20.2,18.555,0.55%,1543443
+2022/12/27,20.15,20.28,20.11,20.11,18.472,-0.45%,2237614
+2022/12/28,20.21,20.292,20.19,20.25,18.601,0.70%,2219086
+2022/12/29,20.16,20.22,20.135,20.15,18.509,-0.49%,1874785
+2022/12/30,20.15,20.24,20.12,20.15,18.509,0.00%,859491
+2023/1/3,20.11,20.149,19.86,19.93,18.307,-1.09%,448628
+2023/1/4,19.83,19.84,19.68,19.69,18.087,-1.20%,1160082
+2023/1/5,19.69,19.7,19.601,19.64,18.041,-0.25%,464206
+2023/1/6,19.65,19.68,19.55,19.56,17.967,-0.41%,540072
+2023/1/9,19.63,19.78,19.62,19.63,18.032,0.36%,1029529
+2023/1/10,19.55,19.55,19.42,19.42,17.839,-1.07%,964056
+2023/1/11,19.4,19.4,19.34,19.37,17.793,-0.26%,1194407
+2023/1/12,19.39,19.535,19.32,19.5,17.912,0.67%,1461110
+2023/1/13,19.45,19.54,19.425,19.53,17.94,0.15%,615632
+2023/1/17,19.5,19.615,19.47,19.6,18.004,0.36%,698437
+2023/1/18,19.65,19.68,19.47,19.47,17.885,-0.66%,1088227
+2023/1/19,19.5,19.51,19.33,19.36,17.784,-0.56%,611632
+2023/1/20,19.27,19.43,19.25,19.41,17.829,0.26%,612840
+2023/1/23,19.43,19.43,19.35,19.38,17.802,-0.15%,974460
+2023/1/24,19.42,19.52,19.405,19.51,17.921,0.67%,491644
+2023/1/25,19.51,19.6,19.51,19.56,17.967,0.26%,786199
+2023/1/26,19.75,19.86,19.74,19.83,18.215,1.38%,1132480
+2023/1/27,19.83,19.91,19.77,19.87,18.252,0.20%,399728
+2023/1/30,19.96,20.015,19.945,19.98,18.353,0.55%,974476
+2023/1/31,20.04,20.24,20.02,20.23,18.583,1.25%,1040542
+2023/2/1,20.19,20.22,19.97,20.09,18.454,-0.69%,1336248
+2023/2/2,20.19,20.26,20.125,20.17,18.528,0.40%,1015570
+2023/2/3,20.09,20.175,20.03,20.06,18.427,-0.55%,1863325
+2023/2/6,20.1,20.1,19.901,20.01,18.381,-0.25%,411276
+2023/2/7,19.99,20.105,19.965,20.06,18.427,0.25%,545261
+2023/2/8,20.04,20.13,19.98,20.12,18.482,0.30%,441401
+2023/2/9,20.17,20.17,19.99,19.99,18.362,-0.65%,1063754
+2023/2/10,20.02,20.195,20.02,20.18,18.537,0.95%,1712409
+2023/2/13,20.16,20.32,20.16,20.3,18.647,0.59%,779654
+2023/2/14,20.3,20.48,20.27,20.46,18.794,0.79%,1205452
+2023/2/15,20.4,20.41,20.23,20.29,18.638,-0.83%,768750
+2023/2/16,20.25,20.4,20.25,20.38,18.72,0.44%,659771
+2023/2/17,20.44,20.53,20.44,20.48,18.812,0.49%,1033203
+2023/2/21,20.63,20.74,20.6,20.68,18.996,0.98%,817490
+2023/2/22,20.68,20.68,20.57,20.58,18.904,-0.48%,474805
+2023/2/23,20.6,20.63,20.51,20.56,18.886,-0.10%,285243
+2023/2/24,20.41,20.41,20.26,20.26,18.61,-1.46%,842518
+2023/2/27,20.3,20.31,20.215,20.24,18.592,-0.10%,955692
+2023/2/28,20.27,20.28,20.18,20.19,18.546,-0.25%,522677
+2023/3/1,20.21,20.355,20.2,20.32,18.665,0.64%,783776
+2023/3/2,20.26,20.3,20.155,20.2,18.555,-0.59%,922050
+2023/3/3,20.21,20.38,20.17,20.32,18.665,0.59%,2627030
+2023/3/6,20.18,20.305,20.15,20.25,18.601,-0.34%,759364
+2023/3/7,20.21,20.29,20.165,20.22,18.573,-0.15%,581876
+2023/3/8,20.18,20.18,20.06,20.07,18.436,-0.74%,914586
+2023/3/9,20.1,20.16,19.94,19.95,18.325,-0.60%,1199159
+2023/3/10,19.93,20.05,19.93,20.03,18.399,0.40%,1000473
+2023/3/13,19.89,20.04,19.88,19.93,18.307,-0.50%,1149407
+2023/3/14,19.91,20.009,19.86,19.93,18.307,0.00%,842143
+2023/3/15,19.8,19.83,19.7,19.71,18.105,-1.10%,1213356
+2023/3/16,19.88,19.92,19.8,19.85,18.234,0.71%,858285
+2023/3/17,19.88,19.88,19.752,19.83,18.215,-0.10%,795484
+2023/3/20,19.78,19.85,19.75,19.82,18.206,-0.05%,679719
+2023/3/21,19.98,19.99,19.83,19.84,18.224,0.10%,346489
+2023/3/22,19.89,19.89,19.69,19.77,18.16,-0.35%,551961
+2023/3/23,19.74,19.8,19.64,19.66,18.059,-0.56%,726783
+2023/3/24,19.75,19.97,19.75,19.96,18.335,1.53%,989491
+2023/3/27,20.03,20.18,20.03,20.15,18.509,0.95%,757339
+2023/3/28,20.12,20.248,20.12,20.24,18.592,0.45%,632134
+2023/3/29,20.17,20.195,20.09,20.12,18.482,-0.59%,528856
+2023/3/30,20.29,20.32,20.225,20.31,18.656,0.94%,606745
+2023/3/31,20.2,20.465,20.2,20.43,18.766,0.59%,938240
+2023/4/3,20.53,20.625,20.43,20.45,18.785,0.10%,437845
+2023/4/4,20.46,20.52,20.35,20.35,18.693,-0.49%,1995932
+2023/4/5,20.38,20.51,20.38,20.45,18.785,0.49%,461589
+2023/4/6,20.52,20.66,20.504,20.65,18.968,0.98%,1111345
+2023/4/10,20.62,20.735,20.57,20.7,19.014,0.24%,474573
+2023/4/11,20.76,20.88,20.76,20.84,19.143,0.68%,2304671
+2023/4/12,20.84,20.84,20.75,20.77,19.079,-0.34%,498218
+2023/4/13,20.98,21.05,20.85,20.87,19.171,0.48%,711882
+2023/4/14,20.82,20.92,20.79,20.91,19.207,0.19%,644127
+2023/4/17,20.98,21.21,20.97,21.2,19.474,1.39%,1006512
+2023/4/18,21.13,21.369,21.125,21.3,19.566,0.47%,587129
+2023/4/19,21.18,21.315,21.11,21.11,19.391,-0.89%,794984
+2023/4/20,21,21.08,20.95,21.08,19.363,-0.14%,621508
+2023/4/21,21.01,21.05,20.86,20.94,19.235,-0.66%,578018
+2023/4/24,20.98,21.18,20.915,21.06,19.345,0.57%,371360
+2023/4/25,20.9,21.02,20.803,20.99,19.281,-0.33%,1009486
+2023/4/26,21.04,21.1,20.965,21.02,19.308,0.14%,336921
+2023/4/27,21.05,21.095,20.904,20.98,19.272,-0.19%,406769
+2023/4/28,20.86,20.99,20.84,20.95,19.244,-0.14%,737268
+2023/5/1,20.94,20.94,20.69,20.73,19.042,-1.05%,414872
+2023/5/2,20.71,20.79,20.54,20.54,18.867,-0.92%,526668
+2023/5/3,20.5,20.67,20.45,20.6,18.923,0.29%,1837484
+2023/5/4,20.5,20.729,20.5,20.7,19.014,0.49%,529396
+2023/5/5,20.75,21.065,20.75,21.03,19.318,1.59%,290001
+2023/5/8,21.03,21.035,20.885,20.91,19.207,-0.57%,250526
+2023/5/9,20.83,20.985,20.8,20.96,19.253,0.24%,634181
+2023/5/10,20.87,21.074,20.87,21.03,19.318,0.33%,666553
+2023/5/11,20.86,20.93,20.75,20.78,19.088,-1.19%,1833036
+2023/5/12,20.87,20.93,20.741,20.83,19.134,0.24%,513477
+2023/5/15,20.9,21.145,20.9,21.09,19.373,1.25%,460125
+2023/5/16,21.11,21.16,20.89,20.94,19.235,-0.71%,430856
+2023/5/17,20.87,20.935,20.72,20.78,19.088,-0.76%,465021
+2023/5/18,20.6,20.715,20.56,20.7,19.014,-0.38%,379213
+2023/5/19,20.94,20.975,20.76,20.78,19.088,0.39%,359022
+2023/5/22,20.77,20.79,20.71,20.76,19.07,-0.10%,460582
+2023/5/23,20.81,20.84,20.715,20.74,19.051,-0.10%,473785
+2023/5/24,20.7,20.77,20.604,20.63,18.95,-0.53%,365860
+2023/5/25,20.55,20.55,20.355,20.4,18.739,-1.11%,552853
+2023/5/26,20.53,20.61,20.505,20.57,18.895,0.83%,347211
+2023/5/30,20.5,20.51,20.405,20.44,18.776,-0.63%,520369
+2023/5/31,20.35,20.49,20.34,20.46,18.794,0.10%,1718849
+2023/6/1,20.66,20.79,20.633,20.76,19.07,1.47%,495356
+2023/6/2,20.78,20.93,20.68,20.88,19.18,0.58%,4954196
+2023/6/5,20.83,20.9,20.81,20.85,19.152,-0.14%,591489
+2023/6/6,20.94,21.04,20.892,21.02,19.308,0.82%,1154833
+2023/6/7,21,21.05,20.86,20.89,19.189,-0.62%,441503
+2023/6/8,20.95,21.27,20.95,21.24,19.51,1.68%,636842
+2023/6/9,21.12,21.22,21.09,21.19,19.465,-0.24%,333343
+2023/6/12,21.2,21.305,21.2,21.24,19.51,0.24%,411613
+2023/6/13,21.29,21.35,21.24,21.3,19.566,0.28%,306788
+2023/6/14,21.23,21.365,21.23,21.33,19.593,0.14%,517203
+2023/6/15,21.51,21.715,21.5,21.7,19.933,1.73%,401201
+2023/6/16,21.78,22,21.78,21.99,20.199,1.34%,534044
+2023/6/20,21.99,21.99,21.835,21.9,20.117,-0.41%,874025
+2023/6/21,21.96,22.13,21.935,22.13,20.328,1.05%,607247
+2023/6/22,21.96,22.01,21.8,21.95,20.163,-0.81%,1377583
+2023/6/23,21.65,21.87,21.489,21.53,19.777,-1.91%,463192
+2023/6/26,21.54,21.765,21.49,21.51,19.758,-0.09%,488111
+2023/6/27,21.4,21.4,21.205,21.29,19.556,-1.02%,358878
+2023/6/28,21.05,21.136,21.03,21.05,19.336,-1.13%,445804
+2023/6/29,20.96,20.985,20.833,20.93,19.226,-0.57%,503454
+2023/6/30,21.07,21.25,21.07,21.07,19.354,0.67%,1392267
+2023/7/3,21.16,21.37,21.16,21.31,19.575,1.14%,505629
+2023/7/5,21.4,21.41,21.185,21.24,19.51,-0.33%,710170
+2023/7/6,21.21,21.305,21.165,21.22,19.492,-0.09%,379331
+2023/7/7,21.18,21.305,21.13,21.16,19.437,-0.28%,539172
+2023/7/10,21.21,21.29,21.18,21.18,19.455,0.09%,554382
+2023/7/11,21.27,21.42,21.23,21.39,19.648,0.99%,814454
+2023/7/12,21.4,21.525,21.21,21.21,19.483,-0.84%,971267
+2023/7/13,21.21,21.36,21.19,21.35,19.611,0.66%,1008446
+2023/7/14,21.55,21.615,21.48,21.59,19.832,1.12%,710211
+2023/7/17,21.68,21.68,21.43,21.44,19.694,-0.69%,838558
+2023/7/18,21.53,21.78,21.53,21.74,19.97,1.40%,1143857
+2023/7/19,21.86,22.03,21.86,22,20.209,1.20%,633926
+2023/7/20,22.11,22.14,22.005,22.05,20.254,0.23%,680551
+2023/7/21,22,22.059,21.948,22.01,20.218,-0.18%,668347
+2023/7/24,22.15,22.38,22.15,22.35,20.53,1.54%,1203977
+2023/7/25,22.32,22.38,22.26,22.36,20.539,0.04%,408867
+2023/7/26,22.3,22.365,22.155,22.31,20.493,-0.22%,798988
+2023/7/27,22.29,22.29,22.1,22.11,20.31,-0.90%,553411
+2023/7/28,21.96,22.108,21.91,21.99,20.199,-0.54%,717472
+2023/7/31,21.93,21.93,21.795,21.93,20.144,-0.27%,421955
+2023/8/1,21.82,21.97,21.785,21.96,20.172,0.14%,618379
+2023/8/2,21.91,21.91,21.76,21.79,20.016,-0.77%,441407
+2023/8/3,21.69,21.75,21.559,21.62,19.859,-0.78%,396336
+2023/8/4,21.66,21.715,21.6,21.64,19.878,0.09%,502526
+2023/8/7,21.72,21.73,21.581,21.59,19.832,-0.23%,844413
+2023/8/8,21.48,21.48,21.355,21.43,19.685,-0.74%,443826
+2023/8/9,21.44,21.47,21.36,21.39,19.648,-0.19%,327889
+2023/8/10,21.4,21.52,21.4,21.41,19.667,0.09%,300406
+2023/8/11,21.42,21.525,21.353,21.41,19.667,0.00%,649487
+2023/8/14,21.32,21.33,21.22,21.25,19.52,-0.75%,803650
+2023/8/15,21.27,21.27,21.08,21.08,19.363,-0.80%,826487
+2023/8/16,21.12,21.28,21.12,21.19,19.465,0.52%,365196
+2023/8/17,21.23,21.29,21.16,21.18,19.455,-0.05%,772778
+2023/8/18,21.29,21.38,21.25,21.35,19.611,0.80%,750388
+2023/8/21,21.49,21.49,21.27,21.29,19.556,-0.28%,438775
+2023/8/22,21.38,21.38,21.131,21.16,19.437,-0.61%,274983
+2023/8/23,21.3,21.43,21.3,21.38,19.639,1.04%,216013
+2023/8/24,21.34,21.56,21.34,21.56,19.804,0.84%,169966
+2023/8/25,21.56,21.7,21.53,21.62,19.859,0.28%,209164
+2023/8/28,21.69,21.83,21.66,21.83,20.052,0.97%,379942
+2023/8/29,21.79,21.865,21.77,21.8,20.025,-0.14%,202635
+2023/8/30,21.84,21.895,21.79,21.85,20.071,0.23%,193739
+2023/8/31,21.82,21.88,21.723,21.74,19.97,-0.50%,330865
+2023/9/1,21.81,21.89,21.74,21.78,20.006,0.18%,287278
+2023/9/5,21.85,21.98,21.8,21.92,20.135,0.64%,403364
+2023/9/6,21.9,22,21.9,21.94,20.153,0.09%,246729
+2023/9/7,21.88,21.94,21.85,21.9,20.117,-0.18%,258616
+2023/9/8,21.92,21.92,21.83,21.85,20.071,-0.23%,319580
+2023/9/11,21.91,22.043,21.91,22.01,20.218,0.73%,211835
+2023/9/12,22.03,22.06,21.97,22.04,20.245,0.14%,352604
+2023/9/13,22.07,22.13,22.023,22.11,20.31,0.32%,383675
+2023/9/14,22.11,22.28,22.11,22.21,20.401,0.45%,263089
+2023/9/15,22.31,22.38,22.31,22.34,20.521,0.59%,250567
+2023/9/18,22.32,22.32,22.12,22.18,20.374,-0.72%,415181
+2023/9/19,22.24,22.317,22.23,22.27,20.457,0.41%,252549
+2023/9/20,22.13,22.21,22.1,22.21,20.401,-0.27%,277257
+2023/9/21,22.08,22.08,21.895,21.9,20.117,-1.40%,327048
+2023/9/22,21.91,21.96,21.821,21.86,20.08,-0.18%,196626
+2023/9/25,21.73,21.78,21.673,21.75,19.979,-0.50%,208850
+2023/9/26,21.75,21.78,21.65,21.67,19.905,-0.37%,203475
+2023/9/27,21.65,21.67,21.59,21.61,19.85,-0.28%,226970
+2023/9/28,21.6,21.81,21.554,21.8,20.025,0.88%,209465
+2023/9/29,21.74,21.74,21.39,21.41,19.667,-1.79%,1022965
+2023/10/2,21.5,21.67,21.5,21.58,19.823,0.79%,536347
+2023/10/3,21.51,21.53,21.31,21.37,19.63,-0.97%,523394
+2023/10/4,21.4,21.4,21.3,21.32,19.584,-0.23%,216394
+2023/10/5,21.27,21.44,21.26,21.44,19.694,0.56%,211185
+2023/10/6,21.41,21.59,21.41,21.58,19.823,0.65%,153184
+2023/10/9,21.58,21.61,21.492,21.57,19.814,-0.05%,310652
+2023/10/10,21.5,21.58,21.5,21.55,19.795,-0.09%,167465
+2023/10/11,21.51,21.54,21.37,21.41,19.667,-0.65%,425594
+2023/10/12,21.55,21.63,21.42,21.61,19.85,0.93%,461581
+2023/10/13,21.76,21.76,21.65,21.71,19.942,0.46%,273575
+2023/10/16,21.74,21.785,21.71,21.73,19.961,0.09%,228807
+2023/10/17,21.82,21.916,21.805,21.86,20.08,0.60%,250347
+2023/10/18,21.93,21.97,21.86,21.92,20.135,0.27%,227618
+2023/10/19,21.9,22.01,21.864,21.97,20.181,0.23%,283849
+2023/10/20,22.01,22.07,21.89,21.92,20.135,-0.23%,578307
+2023/10/23,21.94,22.025,21.911,21.93,20.144,0.05%,359936
+2023/10/24,21.89,21.95,21.83,21.91,20.126,-0.09%,219714
+2023/10/25,21.91,21.91,21.72,21.81,20.034,-0.46%,536457
+2023/10/26,21.81,21.895,21.796,21.85,20.071,0.18%,267360
+2023/10/27,21.92,22.06,21.91,22.05,20.254,0.92%,912030
+2023/10/30,21.97,22.02,21.9,21.9,20.117,-0.68%,392719
+2023/10/31,21.97,22.069,21.95,22.01,20.218,0.50%,221252
+2023/11/1,21.95,22,21.92,21.98,20.19,-0.14%,672604
+2023/11/2,22.04,22.24,22.035,22.24,20.429,1.18%,1165466
+2023/11/3,22.21,22.41,22.21,22.4,20.576,0.72%,293115
+2023/11/6,22.4,22.49,22.35,22.46,20.631,0.27%,2009556
+2023/11/7,22.35,22.43,22.14,22.16,20.356,-1.34%,363541
+2023/11/8,22.16,22.301,22.16,22.26,20.447,0.45%,504082
+2023/11/9,22.27,22.34,22.13,22.13,20.328,-0.58%,434700
+2023/11/10,22.13,22.13,22.014,22.04,20.245,-0.41%,305194
+2023/11/13,22.08,22.37,22.05,22.36,20.539,1.45%,304503
+2023/11/14,22.28,22.34,22.23,22.25,20.438,-0.49%,383804
+2023/11/15,22.2,22.325,22.2,22.29,20.475,0.18%,298411
+2023/11/16,22.22,22.23,22.09,22.12,20.319,-0.76%,320784
+2023/11/17,22.08,22.109,22.01,22.08,20.282,-0.18%,280228
+2023/11/20,22.13,22.205,22.065,22.14,20.337,0.27%,341693
+2023/11/21,22.16,22.211,22.085,22.18,20.374,0.18%,129194
+2023/11/22,22.1,22.16,22.04,22.07,20.273,-0.50%,289246
+2023/11/24,22.01,22.01,21.725,21.74,19.97,-1.50%,290251
+2023/11/27,21.79,21.83,21.59,21.59,19.832,-0.69%,672541
+2023/11/28,21.64,21.98,21.63,21.94,20.153,1.62%,386892
+2023/11/29,21.96,22.105,21.94,22.08,20.282,0.64%,278086
+2023/11/30,22.14,22.3,22.11,22.28,20.466,0.91%,406187
+2023/12/1,22.06,22.188,22.01,22.02,20.227,-1.17%,477942
+2023/12/4,21.97,22.13,21.945,21.98,20.19,-0.18%,562752
+2023/12/5,21.9,22.02,21.885,22.01,20.218,0.14%,208544
+2023/12/6,21.89,21.96,21.54,21.55,19.795,-2.09%,700912
+2023/12/7,21.62,21.73,21.59,21.68,19.915,0.60%,997985
+2023/12/8,21.7,21.825,21.7,21.82,20.043,0.65%,214998
+2023/12/11,21.8,21.83,21.61,21.71,19.942,-0.50%,359034
+2023/12/12,21.72,21.879,21.66,21.85,20.071,0.64%,648652
+2023/12/13,21.77,21.79,21.655,21.72,19.951,-0.59%,729323
+2023/12/14,21.76,21.91,21.76,21.9,20.117,0.83%,466115
+2023/12/15,21.88,21.995,21.8,21.96,20.172,0.27%,306905
+2023/12/18,20.96,21.02,20.9,21.02,20.191,-4.28%,841110
+2023/12/19,20.95,21.11,20.9,21.07,20.239,0.24%,852994
+2023/12/20,20.98,20.995,20.79,20.82,19.998,-1.19%,478855
+2023/12/21,20.84,20.895,20.73,20.79,19.97,-0.14%,525545
+2023/12/22,20.86,20.96,20.825,20.89,20.066,0.48%,967606
+2023/12/26,20.9,21.02,20.85,20.98,20.152,0.43%,752332
+2023/12/27,20.97,21.04,20.95,21,20.171,0.10%,836665
+2023/12/28,21,21.13,20.98,21.05,20.219,0.24%,537076
+2023/12/29,20.88,20.92,20.69,20.74,19.922,-1.47%,563812
+2024/1/2,20.84,20.88,20.67,20.69,19.874,-0.24%,542573
+2024/1/3,20.67,20.67,20.52,20.59,19.778,-0.48%,282365
+2024/1/4,20.57,20.72,20.52,20.72,19.902,0.63%,693379
+2024/1/5,20.61,20.71,20.57,20.58,19.768,-0.68%,314693
+2024/1/8,20.45,20.54,20.385,20.51,19.701,-0.34%,2310973
+2024/1/9,20.61,20.74,20.54,20.65,19.835,0.68%,342509
+2024/1/10,20.65,20.65,20.58,20.61,19.797,-0.19%,219242
+2024/1/11,20.7,20.78,20.67,20.72,19.902,0.53%,296881
+2024/1/12,20.8,20.8,20.53,20.61,19.797,-0.53%,277292
+2024/1/16,20.81,20.825,20.67,20.76,19.941,0.73%,177176
+2024/1/17,20.67,20.7,20.6,20.61,19.797,-0.72%,652250
+2024/1/18,20.62,20.85,20.56,20.85,20.027,1.16%,291648
+2024/1/19,21.01,21.098,20.973,21.01,20.181,0.77%,391388
+2024/1/22,21.01,21.13,20.99,21.1,20.267,0.43%,346259
+2024/1/23,21.18,21.348,21.18,21.34,20.498,1.14%,489308
+2024/1/24,21.38,21.53,21.31,21.5,20.652,0.75%,562769
+2024/1/25,21.45,21.45,21.29,21.4,20.556,-0.47%,348462
+2024/1/26,21.41,21.48,21.37,21.45,20.604,0.23%,323536
+2024/1/29,21.31,21.388,21.26,21.35,20.508,-0.47%,153354
+2024/1/30,21.36,21.67,21.36,21.67,20.815,1.50%,867418
+2024/1/31,21.61,21.63,21.555,21.63,20.777,-0.18%,315392
+2024/2/1,21.63,21.715,21.58,21.69,20.834,0.28%,333188
+2024/2/2,21.69,21.767,21.67,21.7,20.844,0.05%,239239
+2024/2/5,21.67,21.765,21.63,21.71,20.853,0.05%,215886
+2024/2/6,21.72,21.77,21.62,21.77,20.911,0.28%,276240
+2024/2/7,21.82,21.98,21.82,21.85,20.988,0.37%,260248
+2024/2/8,21.9,22.08,21.9,22.06,21.19,0.96%,323704
+2024/2/9,22.05,22.175,22.004,22.14,21.266,0.36%,346103
+2024/2/12,22.13,22.18,22.05,22.05,21.18,-0.41%,305893
+2024/2/13,22.07,22.08,21.94,21.99,21.122,-0.27%,275652
+2024/2/14,21.86,21.961,21.8,21.89,21.026,-0.45%,292679
+2024/2/15,21.86,21.905,21.78,21.8,20.94,-0.41%,325525
+2024/2/16,21.79,21.83,21.67,21.69,20.834,-0.50%,312622
+2024/2/20,22.01,22.09,21.855,22,21.132,1.43%,682674
+2024/2/21,22,22.18,22,22.15,21.276,0.68%,430718
+2024/2/22,21.92,22.135,21.92,22.09,21.218,-0.27%,564917
+2024/2/23,22.13,22.255,22.005,22.16,21.286,0.32%,501583
+2024/2/26,22.24,22.4,22.14,22.38,21.497,0.99%,429344
+2024/2/27,22.42,22.55,22.42,22.44,21.555,0.27%,547955
+2024/2/28,22.31,22.31,22.15,22.17,21.295,-1.20%,644059
+2024/2/29,22.12,22.2,22.035,22.18,21.305,0.05%,314103
+2024/3/1,22.21,22.21,22.03,22.2,21.324,0.09%,471085
+2024/3/4,22.44,22.52,22.395,22.45,21.564,1.13%,415024
+2024/3/5,22.25,22.3,22.165,22.19,21.314,-1.16%,183603
+2024/3/6,22.35,22.41,22.269,22.35,21.468,0.72%,273636
+2024/3/7,22.38,22.54,22.3,22.45,21.564,0.45%,334979
+2024/3/8,22.36,22.43,22.264,22.43,21.545,-0.09%,374772
+2024/3/11,22.5,22.79,22.48,22.74,21.843,1.38%,469838
+2024/3/12,22.8,23.02,22.75,23,22.092,1.14%,421030
+2024/3/13,22.89,22.99,22.83,22.96,22.054,-0.17%,308332
+2024/3/14,23.13,23.275,23,23.09,22.179,0.57%,583331
+2024/3/15,23.21,23.59,23.19,23.59,22.659,2.17%,1023320
+2024/3/18,23.54,23.72,23.4,23.72,22.784,0.55%,469435
+2024/3/19,23.72,23.737,23.455,23.55,22.621,-0.72%,532006
+2024/3/20,23.44,23.79,23.25,23.79,22.851,1.02%,456200
+2024/3/21,23.85,23.94,23.64,23.92,22.976,0.55%,672745
+2024/3/22,24,24.17,23.97,24.08,23.13,0.67%,556038
+2024/3/25,24.33,24.667,24.32,24.64,23.668,2.33%,491283
+2024/3/26,24.82,24.88,24.51,24.52,23.552,-0.49%,931144
+2024/3/27,24.36,24.695,24.3,24.67,23.697,0.61%,736185
+2024/3/28,24.67,24.85,24.525,24.76,23.783,0.36%,401598
+2024/4/1,24.8,25.135,24.79,25.07,24.081,1.25%,2074654
+2024/4/2,24.89,24.94,24.7,24.76,23.783,-1.24%,935279
+2024/4/3,24.63,24.81,24.545,24.7,23.725,-0.24%,1457639
+2024/4/4,24.68,24.81,24.59,24.8,23.821,0.40%,340963
+2024/4/5,24.81,25.09,24.79,25.08,24.09,1.13%,360388
+2024/4/8,25.24,25.28,24.865,24.88,23.898,-0.80%,820643
+2024/4/9,25.03,25.15,24.97,25.04,24.052,0.64%,440787
+2024/4/10,25.16,25.36,25.085,25.26,24.263,0.88%,1613161
+2024/4/11,25.36,25.37,25.18,25.2,24.206,-0.24%,320115
+2024/4/12,25.47,25.71,25.325,25.43,24.427,0.91%,418941
+2024/4/15,25.75,25.761,25.59,25.66,24.648,0.90%,462692
+2024/4/16,25.47,25.47,25,25.07,24.081,-2.30%,573506
+2024/4/17,25.24,25.56,25.24,25.41,24.407,1.36%,693675
+2024/4/18,25.73,25.96,25.655,25.93,24.907,2.05%,1067561
+2024/4/19,25.85,26.52,25.83,26.51,25.464,2.24%,893259
+2024/4/22,26.31,26.53,26.115,26.19,25.157,-1.21%,1019526
+2024/4/23,25.62,25.98,25.58,25.95,24.926,-0.92%,1118199
+2024/4/24,26.02,26.605,26.02,26.54,25.493,2.27%,1072893
+2024/4/25,26.4,26.545,25.94,26.17,25.137,-1.39%,554078
+2024/4/26,26.12,26.32,25.97,26.04,25.013,-0.50%,339803
+2024/4/29,25.59,25.63,24.81,25.1,24.11,-3.61%,1284709
+2024/4/30,24.76,24.958,24.61,24.64,23.668,-1.83%,725609
+2024/5/1,24.34,24.37,23.78,23.84,22.899,-3.25%,1599076
+2024/5/2,24,24.04,23.35,23.45,22.525,-1.64%,703469
+2024/5/3,23.83,24.11,23.665,23.97,23.024,2.22%,906655
+2024/5/6,23.72,23.88,23.682,23.78,22.842,-0.79%,1696778
+2024/5/7,24.16,24.64,24.16,24.5,23.533,3.03%,1670374
+2024/5/8,24.55,24.59,24.27,24.43,23.466,-0.29%,443367
+2024/5/9,24.51,24.565,24.37,24.4,23.437,-0.12%,435885
+2024/5/10,24.5,24.7,24.46,24.67,23.697,1.11%,729932
+2024/5/13,24.36,24.51,23.43,23.47,22.544,-4.86%,1122002
+2024/5/14,23.94,24.005,23.58,23.7,22.765,0.98%,1112685
+2024/5/15,23.84,23.975,23.718,23.86,22.919,0.68%,515693
+2024/5/16,23.68,23.745,23.455,23.5,22.573,-1.51%,617740
+2024/5/17,23.71,23.73,23.43,23.49,22.563,-0.04%,1914445
+2024/5/20,23.39,23.84,23.36,23.74,22.803,1.06%,1058883
+2024/5/21,23.89,24.07,23.87,24.01,23.063,1.14%,451396
+2024/5/22,24.24,24.28,24.065,24.11,23.159,0.42%,447740
+2024/5/23,24.32,24.775,24.32,24.63,23.658,2.16%,417903
+2024/5/24,24.61,24.765,24.45,24.67,23.697,0.16%,394168
+2024/5/28,24.96,25.345,24.87,25.21,24.215,2.19%,1112084
+2024/5/29,25.55,25.775,25.42,25.46,24.455,0.99%,576096
+2024/5/30,25.37,25.545,25.26,25.32,24.321,-0.55%,288072
+2024/5/31,25.28,25.34,24.985,25.13,24.138,-0.75%,489752
+2024/6/3,25.65,25.69,25.211,25.24,24.244,0.44%,772679
+2024/6/4,25.25,25.428,25.14,25.18,24.186,-0.24%,740974
+2024/6/5,25.11,25.26,24.99,25.22,24.225,0.16%,549107
+2024/6/6,25.39,25.593,25.375,25.53,24.523,1.23%,196111
+2024/6/7,25.43,25.43,25.17,25.37,24.369,-0.63%,328162
+2024/6/10,25.29,25.29,24.885,24.89,23.908,-1.89%,517478
+2024/6/11,25.2,25.415,25.2,25.27,24.273,1.53%,703528
+2024/6/12,25.53,25.83,25.25,25.75,24.734,1.90%,434128
+2024/6/13,25.99,26.17,25.81,25.85,24.83,0.39%,800211
+2024/6/14,25.89,25.92,25.18,25.61,24.599,-0.93%,630252
+2024/6/17,25.46,25.5,25.09,25.24,24.244,-1.44%,524477
+2024/6/18,25.38,25.435,25.145,25.29,24.292,0.20%,386182
+2024/6/20,25.4,25.56,24.81,24.82,23.841,-1.86%,376760
+2024/6/21,25.32,25.32,24.535,24.59,23.62,-0.93%,594306
+2024/6/24,24.09,24.295,23.99,24.26,23.303,-1.34%,520268
+2024/6/25,23.81,24.12,23.715,23.96,23.015,-1.24%,548448
+2024/6/26,23.86,24.07,23.6,23.91,22.967,-0.21%,311705
+2024/6/27,24,24.051,23.54,23.64,22.707,-1.13%,435007
+2024/6/28,23.77,24.05,23.75,23.8,22.861,0.68%,534599
+2024/7/1,23.53,23.65,23.24,23.62,22.688,-0.76%,738714
+2024/7/2,23.67,24.115,23.67,23.97,23.024,1.48%,290586
+2024/7/3,24.07,24.23,23.91,24.03,23.082,0.25%,550174
+2024/7/5,23.96,24.26,23.96,24.19,23.236,0.67%,305265
+2024/7/8,24.17,24.28,23.855,24.01,23.063,-0.74%,381462
+2024/7/9,24.19,24.49,24.14,24.36,23.399,1.46%,420576
+2024/7/10,24.18,24.24,23.97,24.06,23.111,-1.23%,248958
+2024/7/11,24.26,24.59,24.26,24.49,23.524,1.79%,712451
+2024/7/12,24.39,24.46,24.19,24.38,23.418,-0.45%,215984
+2024/7/15,24.11,24.43,24.055,24.24,23.284,-0.57%,310957
+2024/7/16,24,24.09,23.85,23.9,22.957,-1.40%,249859
+2024/7/17,23.84,23.98,23.79,23.9,22.957,0.00%,276711
+2024/7/18,23.99,24.05,23.88,23.95,23.005,0.21%,139300
+2024/7/19,23.94,24.08,23.615,23.64,22.707,-1.29%,259136
+2024/7/22,23.95,24.38,23.95,24.27,23.312,2.66%,252196
+2024/7/23,24.34,24.356,24.22,24.27,23.312,0.00%,137842
+2024/7/24,24.17,24.34,24.062,24.09,23.139,-0.74%,223616
+2024/7/25,23.84,24.02,23.76,23.93,22.986,-0.66%,149790
+2024/7/26,23.98,23.99,23.88,23.9,22.957,-0.13%,101687
+2024/7/29,23.7,23.76,23.52,23.63,22.698,-1.13%,332181
+2024/7/30,23.68,23.91,23.68,23.83,22.89,0.85%,135624
+2024/7/31,23.87,23.9,23.693,23.74,22.803,-0.38%,368027
+2024/8/1,23.58,23.61,23.222,23.26,22.342,-2.02%,278582
+2024/8/2,23.2,23.35,23.16,23.29,22.371,0.13%,210418
+2024/8/5,22.99,23.57,22.79,23.54,22.611,1.07%,352371
+2024/8/6,23.61,23.808,23.57,23.72,22.784,0.76%,397910
+2024/8/7,24.16,24.25,23.98,24.07,23.12,1.48%,392501
+2024/8/8,24.02,24.02,23.62,23.78,22.842,-1.20%,231231
+2024/8/9,24.22,24.29,23.945,24.21,23.255,1.81%,139989
+2024/8/12,24.06,24.151,23.78,23.98,23.034,-0.95%,208633
+2024/8/13,23.9,23.9,23.625,23.75,22.813,-0.96%,173917
+2024/8/14,23.53,23.85,23.53,23.76,22.822,0.04%,134985
+2024/8/15,23.93,24.017,23.74,23.74,22.803,-0.08%,160834
+2024/8/16,23.86,23.985,23.74,23.85,22.909,0.46%,284815
+2024/8/19,24,24.295,24,24.28,23.322,1.80%,256653
+2024/8/20,24.31,24.54,24.31,24.46,23.495,0.74%,328987
+2024/8/21,24.48,24.595,24.42,24.47,23.504,0.04%,282169
+2024/8/22,24.26,24.49,24.2,24.48,23.514,0.04%,147978
+2024/8/23,24.54,24.72,24.49,24.68,23.706,0.82%,296383
+2024/8/26,24.74,24.97,24.68,24.97,23.985,1.18%,276672
+2024/8/27,24.95,25.13,24.94,25.02,24.033,0.20%,229565
+2024/8/28,25.02,25.14,24.86,24.93,23.946,-0.36%,203971
+2024/8/29,24.71,24.896,24.69,24.87,23.889,-0.24%,230436
+2024/8/30,24.9,25.045,24.83,24.88,23.898,0.04%,227722
+2024/9/3,24.68,24.77,24.51,24.68,23.706,-0.80%,378893
+2024/9/4,24.34,24.37,24.251,24.31,23.351,-1.50%,309203
+2024/9/5,24.41,24.575,24.37,24.49,23.524,0.74%,197602
+2024/9/6,24.51,24.69,24.19,24.22,23.264,-1.10%,242548
+2024/9/9,24.46,24.725,24.451,24.65,23.677,1.78%,223509
+2024/9/10,24.6,24.6,24.45,24.49,23.524,-0.65%,347225
+2024/9/11,24.77,25.05,24.76,25.02,24.033,2.16%,457104
+2024/9/12,25.02,25.06,24.89,24.95,23.966,-0.28%,138839
+2024/9/13,24.99,25.4,24.99,25.19,24.196,0.96%,492281
+2024/9/16,25.4,25.515,25.255,25.34,24.34,0.60%,217239
+2024/9/17,25.26,25.49,25.23,25.47,24.465,0.51%,343123
+2024/9/18,25.59,25.7,25.48,25.64,24.628,0.67%,334120
+2024/9/19,25.66,25.78,25.61,25.63,24.619,-0.04%,776397
+2024/9/20,25.53,25.535,25.355,25.46,24.455,-0.66%,243477
+2024/9/23,25.83,25.96,25.82,25.95,24.926,1.92%,226341
+2024/9/24,26,26.19,26,26.14,25.109,0.73%,391379
+2024/9/25,26.03,26.32,26.02,26.32,25.281,0.69%,218758
+2024/9/26,26.76,27.1,26.375,26.44,25.397,0.46%,336982
+2024/9/27,26.32,26.56,26.32,26.55,25.502,0.42%,140538
+2024/9/30,26.03,26.157,25.97,26.09,25.061,-1.73%,219273
+2024/10/1,25.67,25.67,25.465,25.51,24.503,-2.22%,419613
+2024/10/2,25.38,25.63,25.36,25.53,24.523,0.08%,228026
+2024/10/3,25.52,25.632,25.38,25.55,24.542,0.08%,333093
+2024/10/4,25.39,25.478,25.335,25.39,24.388,-0.63%,181796
+2024/10/7,25.2,25.252,25.09,25.19,24.196,-0.79%,224054
+2024/10/8,25.34,25.38,25.2,25.34,24.34,0.60%,648699
+2024/10/9,25.45,25.61,25.43,25.57,24.561,0.91%,381621
+2024/10/10,25.59,25.85,25.53,25.76,24.744,0.74%,355281
+2024/10/11,25.97,26.085,25.868,25.96,24.936,0.78%,287600
+2024/10/14,25.9,25.98,25.76,25.81,24.792,-0.58%,306983
+2024/10/15,25.79,26.005,25.66,25.99,24.964,0.70%,252839
+2024/10/16,25.89,25.97,25.68,25.73,24.715,-1.00%,290790
+2024/10/17,25.57,25.77,25.2,25.67,24.657,-0.23%,183139
+2024/10/18,25.56,25.6,25.395,25.4,24.398,-1.05%,190861
+2024/10/21,25.29,25.49,25.29,25.36,24.359,-0.16%,221809
+2024/10/22,25.14,25.26,25.04,25.26,24.263,-0.39%,517007
+2024/10/23,25.03,25.22,25.03,25.2,24.206,-0.24%,305357
+2024/10/24,24.95,25.06,24.78,24.81,23.831,-1.55%,254922
+2024/10/25,24.83,24.93,24.8,24.84,23.86,0.12%,125864
+2024/10/28,24.98,25.06,24.9,25.04,24.052,0.81%,171679
+2024/10/29,25.17,25.44,25.17,25.33,24.331,1.16%,341029
+2024/10/30,25.26,25.54,25.24,25.53,24.523,0.79%,238302
+2024/10/31,25.55,25.55,25.33,25.5,24.494,-0.12%,236513
+2024/11/1,25.55,25.55,25.295,25.32,24.321,-0.71%,192124
+2024/11/4,25.34,25.5,25.26,25.34,24.34,0.08%,184262
+2024/11/5,25.4,25.4,25.29,25.34,24.34,0.00%,160339
+2024/11/6,24.93,25.16,24.86,25.15,24.158,-0.75%,258706
+2024/11/7,25.34,25.74,25.34,25.71,24.696,2.23%,266138
+2024/11/8,25.65,25.685,25.39,25.47,24.465,-0.93%,538790
+2024/11/11,25.35,25.42,25.23,25.38,24.379,-0.35%,681013
+2024/11/12,25.56,25.625,25.515,25.59,24.58,0.83%,215696
+2024/11/13,25.71,25.75,25.58,25.67,24.657,0.31%,298913
+2024/11/14,25.92,26.04,25.84,25.89,24.868,0.86%,496526
+2024/11/15,25.94,26.045,25.9,26,24.974,0.42%,294833
+2024/11/18,25.9,26.09,25.84,26.08,25.051,0.31%,350297
+2024/11/19,26.07,26.22,26.023,26.22,25.185,0.54%,441400
+2024/11/20,26.21,26.36,26.11,26.36,25.32,0.53%,435208
+2024/11/21,26.34,26.35,26.235,26.31,25.272,-0.19%,331879
+2024/11/22,26.48,26.65,26.46,26.51,25.464,0.76%,926376
+2024/11/25,26.63,26.72,26.5,26.53,25.483,0.08%,824520
+2024/11/26,26.55,26.79,26.55,26.77,25.714,0.90%,339756
+2024/11/27,26.83,26.92,26.8,26.89,25.829,0.45%,221843
+2024/11/29,26.87,26.89,26.74,26.76,25.704,-0.48%,140559
+2024/12/2,26.5,26.58,26.425,26.56,25.512,-0.75%,258558
+2024/12/3,26.54,26.55,26.432,26.44,25.397,-0.45%,414868
+2024/12/4,26.6,26.63,26.51,26.55,25.502,0.42%,523373
+2024/12/5,26.8,27,26.8,27,25.935,1.69%,235939
+2024/12/6,27.09,27.25,27.066,27.25,26.175,0.93%,442718
+2024/12/9,27.44,27.47,27.17,27.36,26.28,0.40%,570498
+2024/12/10,27.6,27.73,27.495,27.58,26.492,0.80%,363591
+2024/12/11,27.41,27.557,27.387,27.49,26.405,-0.33%,195044
+2024/12/12,27.55,27.63,27.431,27.46,26.376,-0.11%,262734
+2024/12/13,27.52,27.64,27.49,27.64,26.549,0.66%,118428
+2024/12/16,27.98,27.994,27.745,27.76,26.665,0.43%,176564
+2024/12/17,27.67,27.73,27.515,27.71,26.617,-0.18%,167892
+2024/12/18,27.81,28.03,27.72,27.83,26.732,0.43%,700913
+2024/12/19,27.91,27.91,27.32,27.33,26.252,-1.80%,489745
+2024/12/20,27.64,27.705,27.5,27.6,26.511,0.99%,348028
+2024/12/23,26.59,26.6,26.39,26.39,26.39,-4.38%,626973
+2024/12/24,26.4,26.59,26.385,26.53,26.53,0.53%,125478
+2024/12/26,26.19,26.41,26.11,26.25,26.25,-1.06%,268684
+2024/12/27,26.2,26.28,25.84,25.85,25.85,-1.52%,407174
+2024/12/30,26.42,26.42,26.23,26.27,26.27,1.62%,423727
+2024/12/31,26.33,26.6,26.31,26.59,26.59,1.22%,285912
+2025/1/2,26.67,26.7,26.335,26.62,26.62,0.11%,487461
+2025/1/3,26.43,26.52,26.29,26.49,26.49,-0.49%,998842
+2025/1/6,26.67,26.81,26.39,26.43,26.43,-0.23%,587146
+2025/1/7,26.48,26.555,26.431,26.5,26.5,0.26%,374512
+2025/1/8,26.2,26.4,26,26.36,26.36,-0.53%,469969
+2025/1/10,26.27,26.45,26.27,26.45,26.45,0.34%,325947
+2025/1/13,26.49,26.76,26.45,26.75,26.75,1.13%,528099
+2025/1/14,26.71,26.855,26.63,26.66,26.66,-0.34%,381956
+2025/1/15,26.73,26.82,26.67,26.73,26.73,0.26%,296132
+2025/1/16,26.48,26.48,26.333,26.34,26.34,-1.46%,390161
+2025/1/17,26.57,26.68,26.535,26.6,26.6,0.99%,360717
+2025/1/21,26.88,26.94,26.8,26.92,26.92,1.20%,268944
+2025/1/22,26.99,27.24,26.99,27.22,27.22,1.11%,401452
+2025/1/23,27.21,27.375,27.145,27.26,27.26,0.15%,325882
+2025/1/24,27.24,27.43,27.2,27.36,27.36,0.37%,171095
+2025/1/27,27.27,27.32,27.16,27.32,27.32,-0.15%,259971
+2025/1/28,27.32,27.615,27.305,27.56,27.56,0.88%,237444
+2025/1/29,27.83,28.017,27.8,27.92,27.92,1.31%,351725
+2025/1/30,27.88,27.88,27.66,27.72,27.72,-0.72%,171833
+2025/1/31,27.32,27.69,27.235,27.6,27.6,-0.43%,366574
+2025/2/3,27.63,27.83,27.5,27.64,27.64,0.14%,482823
+2025/2/4,27.67,27.795,27.62,27.73,27.73,0.33%,247876
+2025/2/5,27.69,27.885,27.69,27.87,27.87,0.50%,738381
+2025/2/6,27.83,27.83,27.61,27.68,27.68,-0.68%,169751
+2025/2/7,27.57,27.665,27.445,27.57,27.57,-0.40%,731498
+2025/2/10,27.7,27.895,27.67,27.89,27.89,1.16%,759505
+2025/2/11,27.85,27.985,27.8,27.89,27.89,0.00%,891899
+2025/2/12,27.84,28,27.84,27.97,27.97,0.29%,241680
+2025/2/13,28.07,28.33,28.055,28.19,28.19,0.79%,662374
+2025/2/14,28.33,28.44,28.1,28.17,28.17,-0.07%,301807
+2025/2/18,28.2,28.385,28.11,28.38,28.38,0.75%,556033
+2025/2/19,28.45,28.485,28.15,28.22,28.22,-0.56%,230787
+2025/2/20,28.12,28.12,27.86,27.92,27.92,-1.06%,305229
+2025/2/21,27.71,27.71,27.475,27.55,27.55,-1.33%,363927
+2025/2/24,27.48,27.48,26.98,27.03,27.03,-1.89%,582835
+2025/2/25,26.96,27.08,26.84,27.06,27.06,0.11%,382671
+2025/2/26,27.09,27.19,27.09,27.12,27.12,0.22%,148375
+2025/2/27,26.97,26.98,26.765,26.81,26.81,-1.14%,313062
+2025/2/28,26.81,26.81,26.45,26.49,26.49,-1.19%,468968
+2025/3/3,26.31,26.345,25.99,26.05,26.05,-1.66%,779027
+2025/3/4,25.95,26.26,25.86,26.19,26.19,0.54%,859386
+2025/3/5,26.45,26.485,26.22,26.39,26.39,0.76%,514758
+2025/3/6,26.13,26.37,26.04,26.29,26.29,-0.38%,713955
+2025/3/7,26.35,26.528,26.33,26.5,26.5,0.80%,401353
+2025/3/10,26.63,26.75,26.51,26.63,26.63,0.49%,375468
+2025/3/11,26.63,26.75,26.61,26.64,26.64,0.04%,181461
+2025/3/12,26.56,26.625,26.51,26.58,26.58,-0.23%,350893
+2025/3/13,26.7,26.735,26.605,26.62,26.62,0.15%,205839
+2025/3/14,26.42,26.49,26.31,26.46,26.46,-0.60%,286427
+2025/3/17,26.66,26.86,26.66,26.86,26.86,1.51%,170170
+2025/3/18,26.95,26.997,26.79,26.86,26.86,0.00%,243538
+2025/3/19,26.86,26.965,26.84,26.85,26.85,-0.04%,246534
+2025/3/20,26.77,27.032,26.77,26.9,26.9,0.19%,245952
+2025/3/21,26.8,26.83,26.675,26.74,26.74,-0.59%,206329
+2025/3/24,26.8,26.8,26.65,26.68,26.68,-0.22%,345114
+2025/3/25,26.71,26.8,26.65,26.77,26.77,0.34%,120683
+2025/3/26,26.68,26.69,26.545,26.57,26.57,-0.75%,124715
+2025/3/27,26.45,26.48,26.26,26.43,26.43,-0.53%,182466
+2025/3/28,26.39,26.47,26.29,26.47,26.47,0.15%,83991
+2025/3/31,26.45,26.46,26.31,26.34,26.34,-0.49%,212581
+2025/4/1,26.51,26.94,26.49,26.93,26.93,2.24%,413291
+2025/4/2,26.88,27.22,26.86,27.18,27.18,0.93%,290599
+2025/4/3,26.89,27.175,26.83,26.98,26.98,-0.74%,545275
+2025/4/4,26.55,26.55,26.04,26.14,26.14,-3.11%,803035
+2025/4/7,25.85,26.23,25.46,25.47,25.47,-2.56%,782628
+2025/4/8,25.77,25.83,25.27,25.27,25.27,-0.79%,481717
+2025/4/9,25.37,26.05,25.285,26.02,26.02,2.97%,658676
+2025/4/10,25.86,25.94,25.69,25.76,25.76,-1.00%,297861
+2025/4/11,25.98,26.34,25.98,26.31,26.31,2.14%,560534
+2025/4/14,26.26,26.36,26.17,26.28,26.28,-0.11%,181573
+2025/4/15,26.21,26.24,26.13,26.14,26.14,-0.53%,258127
\ No newline at end of file
diff --git a/PanelTS/ETF/DBB.csv b/PanelTS/ETF/DBB.csv
new file mode 100644
index 0000000000000000000000000000000000000000..00d1abfc136c60e0d51173607137461e82a7e7f8
--- /dev/null
+++ b/PanelTS/ETF/DBB.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,15.66,15.71,15.572,15.67,13.335,0.32%,35937
+2015/4/20,15.5,15.54,15.43,15.43,13.13,-1.53%,33565
+2015/4/21,15.42,15.53,15.408,15.51,13.198,0.52%,25296
+2015/4/22,15.53,15.55,15.45,15.478,13.171,-0.21%,54726
+2015/4/23,15.38,15.46,15.34,15.42,13.122,-0.37%,447466
+2015/4/24,15.6,15.694,15.6,15.63,13.3,1.36%,39369
+2015/4/27,15.81,15.92,15.79,15.88,13.513,1.60%,121218
+2015/4/28,15.94,16,15.92,15.97,13.59,0.57%,133864
+2015/4/29,15.97,16.05,15.97,16.01,13.624,0.25%,125584
+2015/4/30,16.13,16.41,16.13,16.39,13.947,2.37%,123203
+2015/5/1,16.41,16.49,16.391,16.44,13.99,0.31%,110077
+2015/5/4,16.54,16.54,16.36,16.42,13.973,-0.12%,50495
+2015/5/5,16.57,16.78,16.564,16.71,14.22,1.77%,2263543
+2015/5/6,16.56,16.59,16.41,16.51,14.049,-1.20%,774821
+2015/5/7,16.43,16.45,16.36,16.43,13.981,-0.48%,50232
+2015/5/8,16.43,16.46,16.3,16.36,13.922,-0.43%,150183
+2015/5/11,16.29,16.295,16.2,16.22,13.803,-0.86%,72449
+2015/5/12,16.31,16.42,16.285,16.407,13.962,1.15%,364314
+2015/5/13,16.48,16.49,16.29,16.37,13.93,-0.23%,2257439
+2015/5/14,16.34,16.35,16.186,16.19,13.777,-1.10%,413360
+2015/5/15,16.08,16.15,16.05,16.13,13.726,-0.37%,70807
+2015/5/18,16.05,16.05,15.95,15.98,13.598,-0.93%,462929
+2015/5/19,15.77,15.77,15.612,15.65,13.317,-2.07%,94196
+2015/5/20,15.6,15.62,15.53,15.55,13.232,-0.64%,46311
+2015/5/21,15.6,15.65,15.56,15.59,13.266,0.26%,22320
+2015/5/22,15.43,15.47,15.38,15.4,13.105,-1.22%,85593
+2015/5/26,15.36,15.41,15.31,15.31,13.028,-0.58%,785621
+2015/5/27,15.27,15.38,15.25,15.28,13.003,-0.20%,108629
+2015/5/28,15.46,15.53,15.42,15.52,13.207,1.57%,213251
+2015/5/29,15.35,15.35,15.215,15.23,12.96,-1.87%,86020
+2015/6/1,15.21,15.25,15.16,15.18,12.918,-0.33%,120959
+2015/6/2,15.26,15.27,15.17,15.18,12.918,0.00%,2403442
+2015/6/3,15.21,15.27,15.19,15.22,12.952,0.26%,34928
+2015/6/4,15.11,15.11,15,15.02,12.781,-1.31%,229637
+2015/6/5,14.95,15.09,14.95,15.07,12.824,0.33%,65044
+2015/6/8,15.07,15.1,15.05,15.08,12.832,0.07%,42719
+2015/6/9,15.21,15.269,15.12,15.12,12.866,0.27%,154281
+2015/6/10,15.3,15.3,15.16,15.17,12.909,0.33%,56968
+2015/6/11,15.05,15.05,14.914,14.99,12.756,-1.19%,24413
+2015/6/12,14.96,15.002,14.95,14.99,12.756,0.00%,30441
+2015/6/15,14.8,14.83,14.764,14.79,12.586,-1.33%,62870
+2015/6/16,14.73,14.734,14.65,14.68,12.492,-0.74%,1711122
+2015/6/17,14.72,14.72,14.62,14.68,12.492,0.00%,183941
+2015/6/18,14.67,14.685,14.59,14.59,12.415,-0.61%,102343
+2015/6/19,14.47,14.492,14.44,14.48,12.322,-0.75%,48713
+2015/6/22,14.42,14.47,14.38,14.45,12.296,-0.21%,38865
+2015/6/23,14.57,14.68,14.57,14.62,12.441,1.18%,37710
+2015/6/24,14.7,14.7,14.53,14.56,12.39,-0.41%,31213
+2015/6/25,14.55,14.6,14.51,14.578,12.405,0.12%,97677
+2015/6/26,14.56,14.576,14.5,14.55,12.381,-0.19%,19722
+2015/6/29,14.44,14.51,14.42,14.47,12.313,-0.55%,48997
+2015/6/30,14.34,14.425,14.28,14.39,12.245,-0.55%,754897
+2015/7/1,14.53,14.665,14.52,14.63,12.45,1.67%,174246
+2015/7/2,14.65,14.662,14.55,14.55,12.381,-0.55%,31834
+2015/7/6,14.2,14.32,14.19,14.29,12.16,-1.79%,88143
+2015/7/7,14.04,14.059,13.77,13.99,11.905,-2.10%,178157
+2015/7/8,14.03,14.13,14,14.03,11.939,0.29%,61466
+2015/7/9,14.32,14.372,14.27,14.33,12.194,2.14%,15060
+2015/7/10,14.25,14.31,14.21,14.28,12.152,-0.35%,137510
+2015/7/13,14.36,14.46,14.36,14.43,12.279,1.05%,42614
+2015/7/14,14.31,14.43,14.302,14.43,12.279,0.00%,55228
+2015/7/15,14.48,14.52,14.41,14.45,12.296,0.14%,161998
+2015/7/16,14.43,14.478,14.41,14.42,12.271,-0.21%,26955
+2015/7/17,14.4,14.4,14.3,14.33,12.194,-0.62%,39285
+2015/7/20,14.25,14.281,14.21,14.21,12.092,-0.84%,30585
+2015/7/21,14.17,14.206,14.12,14.13,12.024,-0.56%,31817
+2015/7/22,13.96,13.97,13.91,13.94,11.862,-1.34%,59834
+2015/7/23,13.93,13.96,13.67,13.71,11.667,-1.65%,84486
+2015/7/24,13.72,13.755,13.69,13.75,11.701,0.29%,41803
+2015/7/27,13.63,13.68,13.58,13.588,11.563,-1.18%,29583
+2015/7/28,13.87,13.9,13.828,13.89,11.82,2.22%,48338
+2015/7/29,13.85,13.87,13.78,13.83,11.769,-0.43%,34861
+2015/7/30,13.71,13.724,13.67,13.68,11.641,-1.08%,12191
+2015/7/31,13.68,13.68,13.47,13.47,11.462,-1.54%,795542
+2015/8/3,13.4,13.461,13.39,13.43,11.428,-0.30%,411391
+2015/8/4,13.53,13.58,13.48,13.48,11.471,0.37%,96147
+2015/8/5,13.43,13.48,13.37,13.39,11.394,-0.67%,71249
+2015/8/6,13.29,13.321,13.279,13.31,11.326,-0.60%,23973
+2015/8/7,13.29,13.345,13.23,13.23,11.258,-0.60%,48589
+2015/8/10,13.37,13.575,13.37,13.47,11.462,1.81%,216978
+2015/8/11,13.13,13.134,13.079,13.1,11.148,-2.75%,18504
+2015/8/12,13.12,13.22,13.12,13.179,11.215,0.60%,24719
+2015/8/13,13.12,13.178,13.1,13.13,11.173,-0.37%,33322
+2015/8/14,13.18,13.194,13.09,13.11,11.156,-0.15%,45655
+2015/8/17,12.98,13.03,12.98,12.99,11.054,-0.92%,146853
+2015/8/18,12.84,12.86,12.76,12.79,10.884,-1.54%,73539
+2015/8/19,12.85,12.88,12.82,12.85,10.935,0.47%,184365
+2015/8/20,13.06,13.1,13,13.03,11.088,1.40%,87766
+2015/8/21,12.83,12.851,12.8,12.8,10.892,-1.77%,48426
+2015/8/24,12.38,12.59,12.38,12.51,10.645,-2.27%,50239
+2015/8/25,12.59,12.8,12.59,12.7,10.807,1.52%,109671
+2015/8/26,12.58,12.58,12.42,12.51,10.645,-1.50%,61348
+2015/8/27,12.73,12.935,12.73,12.82,10.909,2.48%,42283
+2015/8/28,13.05,13.28,13.05,13.175,11.211,2.77%,102562
+2015/8/31,13.14,13.18,12.984,13.13,11.173,-0.34%,839287
+2015/9/1,13.11,13.14,12.98,13,11.062,-0.99%,282641
+2015/9/2,13.13,13.16,13.06,13.13,11.173,1.00%,184059
+2015/9/3,13.3,13.41,13.24,13.26,11.284,0.99%,41431
+2015/9/4,13.09,13.101,13.008,13.04,11.096,-1.66%,20097
+2015/9/8,13.27,13.42,13.26,13.39,11.394,2.68%,193962
+2015/9/9,13.51,13.53,13.302,13.31,11.326,-0.60%,56235
+2015/9/10,13.43,13.45,13.38,13.42,11.42,0.83%,31055
+2015/9/11,13.35,13.48,13.34,13.48,11.471,0.45%,261159
+2015/9/14,13.25,13.25,13.11,13.12,11.165,-2.67%,33879
+2015/9/15,13.07,13.15,13.07,13.14,11.182,0.15%,41464
+2015/9/16,13.12,13.27,13.12,13.212,11.243,0.55%,8918
+2015/9/17,13.21,13.34,13.19,13.23,11.258,0.14%,54420
+2015/9/18,13.06,13.06,12.9,12.901,10.978,-2.49%,36742
+2015/9/21,12.95,12.95,12.854,12.86,10.943,-0.32%,161398
+2015/9/22,12.6,12.6,12.55,12.56,10.688,-2.33%,21151
+2015/9/23,12.67,12.68,12.53,12.54,10.671,-0.16%,99010
+2015/9/24,12.58,12.68,12.58,12.658,10.771,0.94%,31491
+2015/9/25,12.55,12.55,12.45,12.45,10.594,-1.64%,55807
+2015/9/28,12.33,12.4,12.3,12.38,10.535,-0.56%,43034
+2015/9/29,12.44,12.53,12.44,12.504,10.64,1.00%,33341
+2015/9/30,12.64,12.77,12.64,12.71,10.816,1.65%,37413
+2015/10/1,12.84,12.84,12.596,12.61,10.731,-0.79%,35744
+2015/10/2,12.5,12.75,12.47,12.73,10.833,0.95%,104391
+2015/10/5,12.71,12.768,12.63,12.64,10.756,-0.71%,69354
+2015/10/6,12.69,12.69,12.602,12.61,10.731,-0.24%,31091
+2015/10/7,12.86,12.94,12.76,12.79,10.884,1.43%,46212
+2015/10/8,12.62,12.7,12.59,12.7,10.807,-0.70%,218302
+2015/10/9,13.27,13.39,13.23,13.33,11.343,4.96%,1494842
+2015/10/12,13.39,13.42,13.21,13.25,11.275,-0.60%,85808
+2015/10/13,13.11,13.19,13.1,13.1,11.148,-1.13%,52604
+2015/10/14,13.17,13.25,13.111,13.21,11.241,0.84%,119318
+2015/10/15,13.17,13.23,13.127,13.21,11.241,0.00%,14825
+2015/10/16,13.13,13.13,13.04,13.08,11.131,-0.98%,21185
+2015/10/19,12.92,12.95,12.88,12.9,10.977,-1.38%,159426
+2015/10/20,12.84,12.92,12.83,12.87,10.952,-0.23%,80064
+2015/10/21,12.67,12.71,12.6,12.66,10.773,-1.63%,66051
+2015/10/22,12.81,12.9,12.69,12.71,10.816,0.39%,288115
+2015/10/23,12.76,12.76,12.65,12.7,10.807,-0.08%,20465
+2015/10/26,12.69,12.69,12.59,12.61,10.731,-0.71%,42267
+2015/10/27,12.67,12.68,12.61,12.62,10.739,0.08%,45835
+2015/10/28,12.53,12.7,12.51,12.62,10.739,0.00%,112414
+2015/10/29,12.46,12.53,12.408,12.42,10.569,-1.58%,36615
+2015/10/30,12.44,12.45,12.353,12.42,10.569,0.00%,23751
+2015/11/2,12.37,12.42,12.35,12.39,10.543,-0.24%,60276
+2015/11/3,12.37,12.52,12.37,12.49,10.628,0.81%,331714
+2015/11/4,12.53,12.553,12.39,12.42,10.569,-0.56%,235568
+2015/11/5,12.27,12.3,12.24,12.27,10.441,-1.21%,111277
+2015/11/6,12.27,12.35,12.26,12.3,10.467,0.24%,36616
+2015/11/9,12.25,12.3,12.15,12.16,10.348,-1.14%,52149
+2015/11/10,11.98,12.1,11.94,12.07,10.271,-0.74%,132085
+2015/11/11,12.03,12.175,11.998,12.14,10.331,0.58%,67860
+2015/11/12,11.99,12.03,11.94,11.95,10.169,-1.57%,61937
+2015/11/13,11.92,12,11.92,11.97,10.186,0.17%,49910
+2015/11/16,11.81,11.82,11.73,11.77,10.016,-1.67%,94414
+2015/11/17,11.75,11.75,11.57,11.58,9.854,-1.61%,77373
+2015/11/18,11.56,11.56,11.503,11.51,9.795,-0.60%,119966
+2015/11/19,11.42,11.57,11.42,11.54,9.82,0.26%,162182
+2015/11/20,11.77,11.821,11.443,11.46,9.752,-0.69%,354374
+2015/11/23,11.31,11.42,11.29,11.35,9.659,-0.96%,43360
+2015/11/24,11.51,11.66,11.51,11.64,9.905,2.56%,89459
+2015/11/25,11.58,11.67,11.53,11.57,9.846,-0.60%,36622
+2015/11/27,11.6,11.63,11.496,11.501,9.786,-0.60%,19645
+2015/11/30,11.51,11.568,11.475,11.51,9.795,0.08%,146551
+2015/12/1,11.53,11.69,11.53,11.66,9.922,1.30%,43928
+2015/12/2,11.62,11.67,11.52,11.54,9.82,-1.03%,96418
+2015/12/3,11.52,11.52,11.42,11.49,9.778,-0.43%,155507
+2015/12/4,11.68,11.735,11.67,11.67,9.931,1.57%,41804
+2015/12/7,11.67,11.7,11.43,11.459,9.751,-1.81%,159314
+2015/12/8,11.45,11.52,11.42,11.46,9.752,0.01%,42270
+2015/12/9,11.62,11.637,11.51,11.52,9.803,0.52%,38501
+2015/12/10,11.47,11.551,11.45,11.51,9.795,-0.09%,41061
+2015/12/11,11.62,11.74,11.62,11.63,9.897,1.04%,47847
+2015/12/14,11.64,11.68,11.62,11.64,9.905,0.09%,214257
+2015/12/15,11.53,11.53,11.39,11.39,9.692,-2.15%,64469
+2015/12/16,11.43,11.55,11.43,11.51,9.795,1.05%,73586
+2015/12/17,11.4,11.4,11.33,11.34,9.65,-1.48%,2675277
+2015/12/18,11.54,11.62,11.54,11.61,9.88,2.38%,75746
+2015/12/21,11.7,11.76,11.7,11.72,9.973,0.95%,96250
+2015/12/22,11.67,11.69,11.6,11.62,9.888,-0.85%,138396
+2015/12/23,11.71,11.83,11.69,11.82,10.058,1.72%,81619
+2015/12/24,11.76,11.82,11.76,11.82,10.058,0.00%,20785
+2015/12/28,11.65,11.673,11.59,11.62,9.888,-1.69%,75754
+2015/12/29,11.9,12,11.86,11.864,10.096,2.10%,167607
+2015/12/30,11.9,12,11.9,12,10.211,1.15%,107857
+2015/12/31,11.84,11.94,11.825,11.88,10.109,-1.00%,109633
+2016/1/4,11.66,11.66,11.55,11.59,9.863,-2.44%,44057
+2016/1/5,11.65,11.65,11.562,11.61,9.88,0.17%,123785
+2016/1/6,11.48,11.54,11.45,11.51,9.795,-0.86%,125615
+2016/1/7,11.16,11.408,11.125,11.27,9.59,-2.09%,133662
+2016/1/8,11.39,11.408,11.33,11.34,9.65,0.62%,21049
+2016/1/11,11.22,11.22,11.07,11.11,9.454,-2.03%,205167
+2016/1/12,11.11,11.111,11.001,11.001,9.361,-0.98%,30432
+2016/1/13,11.14,11.14,11.07,11.08,9.429,0.72%,31537
+2016/1/14,11.13,11.26,11.13,11.23,9.556,1.35%,36453
+2016/1/15,11.08,11.124,11.04,11.07,9.42,-1.42%,528001
+2016/1/19,11.32,11.327,11.15,11.18,9.514,0.99%,189569
+2016/1/20,11.14,11.214,11.08,11.18,9.514,0.00%,90489
+2016/1/21,11.14,11.275,11.14,11.24,9.565,0.54%,38375
+2016/1/22,11.36,11.409,11.27,11.27,9.59,0.27%,43081
+2016/1/25,11.28,11.302,11.23,11.25,9.573,-0.18%,29103
+2016/1/26,11.43,11.57,11.43,11.56,9.837,2.76%,27509
+2016/1/27,11.64,11.75,11.6,11.71,9.965,1.30%,30813
+2016/1/28,11.67,11.67,11.535,11.57,9.846,-1.20%,166744
+2016/1/29,11.68,11.73,11.68,11.71,9.965,1.21%,14322
+2016/2/1,11.66,11.79,11.66,11.77,10.016,0.51%,127015
+2016/2/2,11.79,11.82,11.7,11.73,9.982,-0.34%,867053
+2016/2/3,11.89,11.96,11.845,11.96,10.177,1.96%,56345
+2016/2/4,12.13,12.14,12.02,12.05,10.254,0.75%,364547
+2016/2/5,11.9,11.96,11.79,11.81,10.05,-1.99%,72665
+2016/2/8,12.02,12.02,11.7,11.98,10.194,1.44%,31097
+2016/2/9,11.74,11.8,11.6,11.716,9.97,-2.20%,48525
+2016/2/10,11.81,11.82,11.69,11.74,9.99,0.20%,25550
+2016/2/11,11.81,11.84,11.71,11.73,9.982,-0.09%,17334
+2016/2/12,11.79,11.85,11.78,11.82,10.058,0.77%,46728
+2016/2/16,11.93,11.93,11.8,11.84,10.075,0.17%,31179
+2016/2/17,11.8,11.865,11.76,11.86,10.092,0.17%,28922
+2016/2/18,11.89,11.95,11.86,11.94,10.16,0.67%,12346
+2016/2/19,12,12.15,12,12.14,10.331,1.68%,93720
+2016/2/22,12.26,12.359,12.26,12.35,10.509,1.73%,264548
+2016/2/23,12.19,12.21,12.104,12.12,10.314,-1.86%,36760
+2016/2/24,12.1,12.36,12.1,12.36,10.518,1.98%,110302
+2016/2/25,12.21,12.22,12.08,12.13,10.322,-1.86%,94332
+2016/2/26,12.36,12.36,12.22,12.25,10.424,0.99%,41541
+2016/2/29,12.33,12.35,12.27,12.31,10.475,0.49%,109703
+2016/3/1,12.3,12.4,12.26,12.4,10.552,0.73%,289819
+2016/3/2,12.45,12.64,12.42,12.59,10.714,1.53%,271869
+2016/3/3,12.61,12.67,12.59,12.66,10.773,0.56%,92020
+2016/3/4,12.62,12.84,12.62,12.73,10.833,0.55%,118732
+2016/3/7,12.67,12.75,12.67,12.72,10.824,-0.08%,61052
+2016/3/8,12.58,12.59,12.37,12.42,10.569,-2.36%,28161
+2016/3/9,12.52,12.65,12.52,12.587,10.711,1.34%,118514
+2016/3/10,12.51,12.51,12.39,12.44,10.586,-1.17%,101891
+2016/3/11,12.56,12.6,12.55,12.57,10.697,1.05%,13220
+2016/3/14,12.56,12.56,12.43,12.46,10.603,-0.88%,40359
+2016/3/15,12.38,12.38,12.29,12.33,10.492,-1.04%,74593
+2016/3/16,12.29,12.48,12.29,12.46,10.603,1.05%,106678
+2016/3/17,12.55,12.69,12.49,12.68,10.79,1.77%,31910
+2016/3/18,12.67,12.7,12.57,12.69,10.799,0.08%,70139
+2016/3/21,12.68,12.756,12.65,12.72,10.824,0.24%,39885
+2016/3/22,12.64,12.7,12.64,12.68,10.79,-0.31%,44686
+2016/3/23,12.48,12.494,12.44,12.45,10.594,-1.81%,78165
+2016/3/24,12.28,12.35,12.28,12.34,10.501,-0.88%,47734
+2016/3/28,12.48,12.48,12.3,12.37,10.526,0.24%,75559
+2016/3/29,12.306,12.34,12.26,12.32,10.484,-0.40%,56827
+2016/3/30,12.31,12.388,12.29,12.31,10.475,-0.08%,8352
+2016/3/31,12.35,12.43,12.338,12.42,10.569,0.89%,72008
+2016/4/1,12.45,12.61,12.45,12.56,10.688,1.13%,155466
+2016/4/4,12.55,12.56,12.46,12.47,10.611,-0.72%,195558
+2016/4/5,12.38,12.38,12.326,12.36,10.518,-0.88%,32778
+2016/4/6,12.26,12.34,12.24,12.29,10.458,-0.57%,24253
+2016/4/7,12.11,12.12,12.01,12.02,10.229,-2.20%,52518
+2016/4/8,12.15,12.17,12.09,12.1,10.297,0.67%,31555
+2016/4/11,12.11,12.11,12.04,12.04,10.246,-0.50%,75092
+2016/4/12,12.26,12.49,12.26,12.44,10.586,3.32%,31505
+2016/4/13,12.65,12.68,12.6,12.6,10.722,1.29%,140058
+2016/4/14,12.62,12.62,12.54,12.579,10.704,-0.17%,34295
+2016/4/15,12.56,12.6,12.51,12.59,10.714,0.09%,17425
+2016/4/18,12.7,12.7,12.65,12.67,10.782,0.64%,26890
+2016/4/19,12.73,12.92,12.73,12.91,10.986,1.89%,75207
+2016/4/20,13,13.05,12.98,13.03,11.088,0.93%,46714
+2016/4/21,13.06,13.06,12.853,12.97,11.037,-0.46%,303010
+2016/4/22,13.1,13.25,13.04,13.08,11.131,0.85%,86382
+2016/4/25,13.04,13.04,12.94,12.94,11.011,-1.07%,24679
+2016/4/26,12.91,12.99,12.91,12.98,11.045,0.31%,58564
+2016/4/27,12.95,12.957,12.81,12.957,11.025,-0.18%,309775
+2016/4/28,12.99,13.048,12.958,13.03,11.088,0.56%,56451
+2016/4/29,13.25,13.3,13.18,13.24,11.267,1.61%,283753
+2016/5/2,13.45,13.45,13.09,13.15,11.19,-0.68%,60406
+2016/5/3,13.04,13.04,12.88,12.89,10.969,-1.98%,210192
+2016/5/4,12.86,12.896,12.77,12.81,10.901,-0.62%,95038
+2016/5/5,12.77,12.77,12.62,12.62,10.739,-1.48%,111794
+2016/5/6,12.66,12.77,12.64,12.67,10.782,0.40%,66807
+2016/5/9,12.44,12.491,12.37,12.39,10.543,-2.21%,169164
+2016/5/10,12.44,12.47,12.39,12.41,10.56,0.16%,28646
+2016/5/11,12.62,12.62,12.54,12.54,10.671,1.05%,34153
+2016/5/12,12.63,12.63,12.33,12.43,10.577,-0.88%,2898760
+2016/5/13,12.43,12.451,12.36,12.43,10.577,0.00%,46940
+2016/5/16,12.47,12.53,12.463,12.5,10.637,0.56%,69377
+2016/5/17,12.43,12.495,12.39,12.461,10.604,-0.31%,65274
+2016/5/18,12.38,12.469,12.35,12.37,10.526,-0.73%,114490
+2016/5/19,12.27,12.354,12.27,12.35,10.509,-0.16%,27589
+2016/5/20,12.471,12.49,12.329,12.34,10.501,-0.08%,125516
+2016/5/23,12.26,12.35,12.21,12.27,10.441,-0.57%,107564
+2016/5/24,12.28,12.37,12.26,12.28,10.45,0.08%,12012
+2016/5/25,12.35,12.38,12.3,12.3,10.467,0.16%,95636
+2016/5/26,12.49,12.5,12.42,12.42,10.569,0.98%,36812
+2016/5/27,12.51,12.54,12.48,12.54,10.671,0.97%,52138
+2016/5/31,12.51,12.58,12.49,12.5,10.637,-0.32%,104463
+2016/6/1,12.43,12.7,12.41,12.68,10.79,1.44%,155169
+2016/6/2,12.66,12.66,12.59,12.61,10.731,-0.55%,138061
+2016/6/3,12.76,12.8,12.71,12.74,10.841,1.03%,78176
+2016/6/6,12.85,12.89,12.81,12.82,10.909,0.63%,110563
+2016/6/7,12.68,12.71,12.62,12.69,10.799,-1.01%,110675
+2016/6/8,12.98,12.99,12.91,12.96,11.028,2.13%,74326
+2016/6/9,12.79,12.88,12.77,12.86,10.943,-0.77%,243556
+2016/6/10,12.87,12.9,12.82,12.87,10.952,0.08%,58719
+2016/6/13,12.89,12.99,12.88,12.95,11.02,0.62%,60225
+2016/6/14,12.85,12.85,12.782,12.8,10.892,-1.16%,47070
+2016/6/15,13.02,13.03,12.92,12.92,10.994,0.94%,85452
+2016/6/16,12.77,12.8,12.71,12.8,10.892,-0.93%,78022
+2016/6/17,12.8,12.84,12.71,12.74,10.841,-0.47%,50546
+2016/6/20,12.84,12.97,12.821,12.97,11.037,1.81%,31183
+2016/6/21,12.88,13.09,12.87,13.06,11.114,0.69%,47125
+2016/6/22,13.1,13.12,13.051,13.07,11.122,0.08%,178746
+2016/6/23,13.1,13.152,13.09,13.15,11.19,0.61%,35594
+2016/6/24,12.89,12.99,12.87,12.96,11.028,-1.44%,22731
+2016/6/27,12.88,12.91,12.851,12.89,10.969,-0.54%,103140
+2016/6/28,13.14,13.27,13.14,13.24,11.267,2.72%,78455
+2016/6/29,13.2,13.32,13.2,13.31,11.326,0.53%,82500
+2016/6/30,13.34,13.422,13.31,13.42,11.42,0.83%,168126
+2016/7/1,13.49,13.64,13.48,13.58,11.556,1.19%,129125
+2016/7/5,13.74,13.74,13.33,13.4,11.403,-1.33%,188957
+2016/7/6,13.21,13.36,13.19,13.35,11.36,-0.37%,35497
+2016/7/7,13.33,13.33,13.17,13.2,11.233,-1.12%,143287
+2016/7/8,13.35,13.38,13.315,13.36,11.369,1.21%,88835
+2016/7/11,13.46,13.49,13.338,13.36,11.369,0.00%,29240
+2016/7/12,13.6,13.709,13.588,13.68,11.641,2.40%,71879
+2016/7/13,13.73,13.74,13.65,13.69,11.65,0.07%,2142302
+2016/7/14,13.74,13.78,13.7,13.76,11.709,0.51%,506983
+2016/7/15,13.81,13.89,13.7,13.73,11.684,-0.22%,112183
+2016/7/18,13.67,13.76,13.651,13.73,11.684,0.00%,279499
+2016/7/19,13.8,13.815,13.77,13.79,11.735,0.44%,48289
+2016/7/20,13.66,13.741,13.63,13.69,11.65,-0.73%,76360
+2016/7/21,13.75,13.831,13.672,13.7,11.658,0.07%,65514
+2016/7/22,13.77,13.775,13.62,13.68,11.641,-0.15%,119398
+2016/7/25,13.67,13.67,13.57,13.67,11.633,-0.07%,53179
+2016/7/26,13.58,13.61,13.55,13.56,11.539,-0.80%,216426
+2016/7/27,13.51,13.515,13.335,13.36,11.369,-1.47%,81363
+2016/7/28,13.47,13.58,13.45,13.58,11.556,1.65%,1444732
+2016/7/29,13.62,13.75,13.58,13.73,11.684,1.10%,111883
+2016/8/1,13.76,13.8,13.66,13.67,11.633,-0.44%,531859
+2016/8/2,13.86,13.901,13.71,13.71,11.667,0.29%,687867
+2016/8/3,13.68,13.78,13.64,13.76,11.709,0.36%,152246
+2016/8/4,13.61,13.666,13.59,13.63,11.599,-0.94%,391543
+2016/8/5,13.7,13.71,13.64,13.71,11.667,0.59%,67850
+2016/8/8,13.75,13.77,13.71,13.72,11.675,0.07%,76528
+2016/8/9,13.66,13.69,13.636,13.66,11.624,-0.44%,109773
+2016/8/10,13.83,13.85,13.71,13.72,11.675,0.44%,180885
+2016/8/11,13.75,13.8,13.711,13.76,11.709,0.29%,2150106
+2016/8/12,13.66,13.66,13.55,13.57,11.547,-1.38%,244571
+2016/8/15,13.61,13.733,13.59,13.73,11.684,1.18%,334130
+2016/8/16,13.73,13.81,13.69,13.8,11.743,0.51%,77833
+2016/8/17,13.77,13.85,13.76,13.82,11.76,0.14%,74423
+2016/8/18,13.92,13.92,13.85,13.85,11.786,0.22%,33298
+2016/8/19,13.76,13.82,13.742,13.82,11.76,-0.22%,236818
+2016/8/22,13.73,13.76,13.729,13.73,11.684,-0.65%,131094
+2016/8/23,13.75,13.76,13.73,13.74,11.692,0.07%,18365
+2016/8/24,13.7,13.7,13.53,13.55,11.53,-1.38%,1955974
+2016/8/25,13.55,13.6,13.54,13.59,11.565,0.30%,105920
+2016/8/26,13.63,13.73,13.59,13.65,11.616,0.44%,1577484
+2016/8/29,13.67,13.67,13.62,13.64,11.607,-0.07%,24602
+2016/8/30,13.55,13.58,13.508,13.56,11.539,-0.59%,77467
+2016/8/31,13.56,13.59,13.54,13.54,11.522,-0.15%,72528
+2016/9/1,13.55,13.63,13.54,13.63,11.599,0.66%,151133
+2016/9/2,13.63,13.68,13.57,13.61,11.582,-0.15%,309650
+2016/9/6,13.53,13.53,13.47,13.49,11.479,-0.88%,43176
+2016/9/7,13.6,13.63,13.493,13.52,11.505,0.22%,206310
+2016/9/8,13.41,13.524,13.41,13.51,11.496,-0.07%,28509
+2016/9/9,13.44,13.44,13.37,13.37,11.377,-1.04%,100775
+2016/9/12,13.25,13.34,13.25,13.34,11.352,-0.22%,98228
+2016/9/13,13.36,13.36,13.2,13.21,11.241,-0.97%,131068
+2016/9/14,13.31,13.5,13.31,13.48,11.471,2.04%,117060
+2016/9/15,13.43,13.43,13.33,13.34,11.352,-1.04%,43727
+2016/9/16,13.3,13.33,13.3,13.32,11.335,-0.15%,25435
+2016/9/19,13.37,13.429,13.36,13.41,11.411,0.68%,114808
+2016/9/20,13.45,13.56,13.45,13.5,11.488,0.67%,15875
+2016/9/21,13.447,13.5,13.435,13.5,11.488,0.00%,28407
+2016/9/22,13.68,13.73,13.654,13.66,11.624,1.19%,221666
+2016/9/23,13.67,13.72,13.66,13.68,11.641,0.15%,76786
+2016/9/26,13.67,13.79,13.67,13.74,11.692,0.44%,110867
+2016/9/27,13.76,13.802,13.73,13.75,11.701,0.07%,59845
+2016/9/28,13.83,13.944,13.825,13.93,11.854,1.31%,37689
+2016/9/29,13.94,13.96,13.91,13.95,11.871,0.14%,88772
+2016/9/30,14.06,14.07,14,14.05,11.956,0.72%,111864
+2016/10/3,13.98,14.14,13.93,14.13,12.024,0.57%,511639
+2016/10/4,14.06,14.06,13.945,13.98,11.896,-1.06%,688077
+2016/10/5,13.97,13.99,13.9,13.9,11.828,-0.57%,143776
+2016/10/6,13.82,13.87,13.8,13.87,11.803,-0.22%,60099
+2016/10/7,13.94,13.95,13.839,13.86,11.794,-0.07%,150124
+2016/10/10,13.89,13.99,13.89,13.95,11.871,0.65%,1100132
+2016/10/11,13.76,13.76,13.68,13.72,11.675,-1.65%,1169638
+2016/10/12,13.77,13.81,13.72,13.73,11.684,0.07%,360886
+2016/10/13,13.57,13.66,13.55,13.64,11.607,-0.66%,454808
+2016/10/14,13.64,13.675,13.57,13.59,11.565,-0.37%,265743
+2016/10/17,13.57,13.62,13.56,13.615,11.586,0.18%,186440
+2016/10/18,13.71,13.71,13.55,13.58,11.556,-0.26%,206044
+2016/10/19,13.52,13.625,13.48,13.62,11.59,0.29%,132210
+2016/10/20,13.51,13.51,13.445,13.48,11.471,-1.03%,330447
+2016/10/21,13.46,13.48,13.42,13.45,11.445,-0.22%,574579
+2016/10/24,13.58,13.64,13.54,13.62,11.59,1.26%,109359
+2016/10/25,13.9,13.93,13.84,13.87,11.803,1.84%,278568
+2016/10/26,13.88,13.89,13.82,13.86,11.794,-0.07%,60612
+2016/10/27,13.91,13.995,13.9,13.98,11.896,0.87%,133376
+2016/10/28,14.02,14.169,14.02,14.15,12.041,1.22%,115260
+2016/10/31,14.22,14.41,14.22,14.4,12.254,1.77%,371377
+2016/11/1,14.36,14.42,14.32,14.4,12.254,0.00%,483573
+2016/11/2,14.22,14.31,14.2,14.225,12.105,-1.22%,412249
+2016/11/3,14.4,14.5,14.37,14.45,12.296,1.58%,146379
+2016/11/4,14.38,14.43,14.35,14.36,12.22,-0.62%,156919
+2016/11/7,14.5,14.57,14.47,14.55,12.381,1.32%,58896
+2016/11/8,14.53,14.733,14.521,14.69,12.501,0.96%,317051
+2016/11/9,14.93,14.98,14.788,14.96,12.73,1.84%,225846
+2016/11/10,15.22,15.3,15.15,15.16,12.901,1.34%,510410
+2016/11/11,15.41,15.43,14.931,14.97,12.739,-1.25%,560022
+2016/11/14,15.21,15.273,15.12,15.23,12.96,1.74%,278850
+2016/11/15,14.97,15.23,14.97,15.22,12.951,-0.07%,454614
+2016/11/16,14.98,14.982,14.8,14.84,12.628,-2.50%,753768
+2016/11/17,14.93,14.94,14.814,14.89,12.671,0.34%,180509
+2016/11/18,14.95,14.99,14.8,14.92,12.696,0.20%,237551
+2016/11/21,15.11,15.17,15.09,15.09,12.841,1.14%,295046
+2016/11/22,15.27,15.32,15.195,15.3,13.02,1.39%,462484
+2016/11/23,15.23,15.695,15.21,15.67,13.335,2.42%,310106
+2016/11/25,15.82,16.13,15.82,16.11,13.709,2.81%,237577
+2016/11/28,16.17,16.34,15.822,15.84,13.479,-1.68%,524528
+2016/11/29,15.56,15.65,15.43,15.51,13.198,-2.08%,204561
+2016/11/30,15.68,15.71,15.52,15.58,13.258,0.45%,226832
+2016/12/1,15.6,15.7,15.582,15.66,13.326,0.51%,121444
+2016/12/2,15.47,15.59,15.414,15.46,13.156,-1.28%,315334
+2016/12/5,15.74,15.896,15.74,15.82,13.462,2.33%,244275
+2016/12/6,15.67,15.86,15.62,15.82,13.462,0.00%,236940
+2016/12/7,15.88,15.89,15.556,15.61,13.283,-1.33%,744599
+2016/12/8,15.51,15.56,15.47,15.505,13.194,-0.67%,176284
+2016/12/9,15.62,15.74,15.62,15.65,13.317,0.94%,298761
+2016/12/12,15.64,15.69,15.58,15.6,13.275,-0.32%,296050
+2016/12/13,15.66,15.663,15.45,15.53,13.215,-0.45%,242963
+2016/12/14,15.67,15.75,15.59,15.69,13.352,1.03%,488925
+2016/12/15,15.61,15.836,15.58,15.69,13.352,0.00%,139558
+2016/12/16,15.52,15.52,15.35,15.35,13.062,-2.17%,508864
+2016/12/19,15,15.077,14.92,15.01,12.773,-2.21%,211407
+2016/12/20,15.06,15.16,15.05,15.14,12.884,0.87%,74419
+2016/12/21,15.14,15.14,15.031,15.09,12.841,-0.33%,74640
+2016/12/22,15.04,15.168,15.04,15.13,12.875,0.27%,745650
+2016/12/23,15.08,15.08,14.945,14.96,12.73,-1.12%,124271
+2016/12/27,14.98,15.16,14.89,15.13,12.875,1.14%,394596
+2016/12/28,15.02,15.081,14.945,15,12.764,-0.86%,298300
+2016/12/29,14.92,14.93,14.74,14.75,12.552,-1.67%,302755
+2016/12/30,14.95,15.02,14.885,14.92,12.696,1.15%,248718
+2017/1/3,14.86,14.86,14.751,14.79,12.586,-0.87%,429033
+2017/1/4,15.06,15.14,15.01,15.12,12.866,2.23%,800806
+2017/1/5,15.11,15.22,15.07,15.08,12.832,-0.26%,473297
+2017/1/6,15,15.18,14.99,15.17,12.909,0.60%,265720
+2017/1/9,15.13,15.3,15.13,15.27,12.994,0.66%,173490
+2017/1/10,15.6,15.67,15.54,15.54,13.224,1.77%,593548
+2017/1/11,15.61,15.65,15.5,15.52,13.207,-0.13%,570922
+2017/1/12,15.9,15.911,15.8,15.89,13.522,2.38%,1281086
+2017/1/13,15.89,16.1,15.85,16.095,13.696,1.29%,539586
+2017/1/17,15.81,15.9,15.68,15.73,13.386,-2.27%,286910
+2017/1/18,15.81,15.96,15.78,15.895,13.526,1.05%,193886
+2017/1/19,15.97,15.97,15.83,15.86,13.496,-0.22%,233245
+2017/1/20,15.91,16.06,15.91,15.93,13.556,0.44%,538196
+2017/1/23,16.06,16.135,16.01,16.09,13.692,1.00%,133019
+2017/1/24,16.26,16.33,16.234,16.32,13.888,1.43%,231051
+2017/1/25,16.1,16.2,16.084,16.195,13.781,-0.77%,228143
+2017/1/26,16.13,16.189,15.901,15.96,13.581,-1.45%,968175
+2017/1/27,15.94,16.05,15.9,16.01,13.624,0.31%,343827
+2017/1/30,15.96,16.01,15.873,16.01,13.624,0.00%,307915
+2017/1/31,16.26,16.33,16.21,16.32,13.888,1.94%,386761
+2017/2/1,16.26,16.3,16.22,16.26,13.837,-0.37%,661558
+2017/2/2,16.15,16.25,16.15,16.23,13.811,-0.18%,369611
+2017/2/3,16.03,16.08,15.97,16,13.615,-1.42%,130049
+2017/2/6,16.02,16.1,16.02,16.06,13.666,0.37%,417161
+2017/2/7,16.1,16.106,16.04,16.08,13.683,0.12%,99152
+2017/2/8,16.3,16.32,16.23,16.27,13.845,1.18%,155118
+2017/2/9,16.3,16.34,16.18,16.21,13.794,-0.37%,241672
+2017/2/10,16.5,16.66,16.5,16.65,14.168,2.71%,585236
+2017/2/13,16.65,16.71,16.571,16.6,14.126,-0.30%,541085
+2017/2/14,16.7,16.7,16.47,16.58,14.109,-0.12%,241734
+2017/2/15,16.56,16.68,16.54,16.64,14.16,0.36%,165333
+2017/2/16,16.55,16.561,16.43,16.56,14.092,-0.48%,182072
+2017/2/17,16.27,16.38,16.25,16.37,13.93,-1.15%,140737
+2017/2/21,16.6,16.6,16.5,16.53,14.066,0.98%,278708
+2017/2/22,16.49,16.56,16.464,16.535,14.071,0.03%,116893
+2017/2/23,16.41,16.41,16.1,16.1,13.7,-2.63%,265091
+2017/2/24,16.23,16.41,16.208,16.36,13.922,1.61%,151110
+2017/2/27,16.33,16.38,16.28,16.33,13.896,-0.18%,86238
+2017/2/28,16.35,16.5,16.35,16.45,13.998,0.73%,1050002
+2017/3/1,16.7,16.75,16.62,16.64,14.16,1.16%,160830
+2017/3/2,16.48,16.481,16.27,16.28,13.854,-2.16%,181303
+2017/3/3,16.36,16.38,16.18,16.32,13.888,0.25%,136513
+2017/3/6,16.15,16.15,16.04,16.07,13.675,-1.53%,283483
+2017/3/7,16.03,16.03,15.84,15.92,13.547,-0.93%,214920
+2017/3/8,15.94,16.019,15.84,15.85,13.488,-0.44%,492412
+2017/3/9,15.8,15.84,15.76,15.81,13.454,-0.25%,268400
+2017/3/10,15.95,16.01,15.86,15.94,13.564,0.82%,117486
+2017/3/13,16.13,16.17,16.053,16.07,13.675,0.82%,256022
+2017/3/14,15.96,16.11,15.852,16.04,13.649,-0.19%,234999
+2017/3/15,16.17,16.337,16.17,16.29,13.862,1.56%,340314
+2017/3/16,16.44,16.44,16.33,16.37,13.93,0.49%,224275
+2017/3/17,16.5,16.56,16.47,16.53,14.066,0.98%,182968
+2017/3/20,16.57,16.58,16.414,16.435,13.986,-0.57%,258105
+2017/3/21,16.47,16.5,16.25,16.25,13.828,-1.13%,199575
+2017/3/22,16.35,16.454,16.212,16.44,13.99,1.17%,159976
+2017/3/23,16.32,16.417,16.25,16.405,13.96,-0.21%,165664
+2017/3/24,16.34,16.43,16.3,16.43,13.981,0.15%,176024
+2017/3/27,16.12,16.28,16.047,16.26,13.837,-1.03%,306360
+2017/3/28,16.26,16.49,16.21,16.43,13.981,1.05%,155512
+2017/3/29,16.52,16.65,16.51,16.57,14.1,0.85%,89090
+2017/3/30,16.68,16.77,16.55,16.57,14.1,0.00%,111918
+2017/3/31,16.39,16.47,16.36,16.37,13.93,-1.21%,203043
+2017/4/3,16.38,16.41,16.13,16.13,13.726,-1.47%,249977
+2017/4/4,16.19,16.26,16.19,16.25,13.828,0.74%,346115
+2017/4/5,16.58,16.59,16.44,16.48,14.024,1.42%,177517
+2017/4/6,16.43,16.49,16.28,16.3,13.871,-1.09%,128720
+2017/4/7,16.11,16.27,16.07,16.22,13.803,-0.49%,138541
+2017/4/10,16.03,16.056,15.9,15.9,13.53,-1.97%,75677
+2017/4/11,15.88,15.88,15.73,15.83,13.471,-0.44%,188633
+2017/4/12,15.81,15.81,15.67,15.71,13.369,-0.76%,429412
+2017/4/13,15.77,15.85,15.74,15.82,13.462,0.70%,228573
+2017/4/17,16.02,16.02,15.91,15.96,13.581,0.88%,67134
+2017/4/18,15.64,15.68,15.46,15.52,13.207,-2.76%,255564
+2017/4/19,15.64,15.663,15.48,15.62,13.292,0.64%,121124
+2017/4/20,15.85,15.912,15.8,15.91,13.539,1.86%,71272
+2017/4/21,15.79,15.83,15.76,15.77,13.42,-0.88%,47554
+2017/4/24,15.77,15.87,15.755,15.86,13.496,0.57%,78812
+2017/4/25,15.91,16.01,15.885,15.97,13.59,0.69%,648324
+2017/4/26,15.99,16.07,15.99,16.05,13.658,0.50%,405818
+2017/4/27,15.97,15.98,15.8,15.89,13.522,-1.00%,215112
+2017/4/28,15.95,15.97,15.864,15.91,13.539,0.13%,58882
+2017/5/1,15.77,16.24,15.77,16.14,13.734,1.45%,305952
+2017/5/2,16.02,16.07,15.97,16.06,13.666,-0.50%,150685
+2017/5/3,15.75,15.76,15.56,15.58,13.258,-2.99%,208773
+2017/5/4,15.56,15.63,15.5,15.61,13.283,0.19%,85217
+2017/5/5,15.53,15.675,15.53,15.67,13.335,0.38%,75944
+2017/5/8,15.43,15.519,15.413,15.49,13.181,-1.15%,208770
+2017/5/9,15.62,15.64,15.51,15.54,13.224,0.32%,40889
+2017/5/10,15.54,15.56,15.46,15.48,13.173,-0.39%,101744
+2017/5/11,15.64,15.64,15.46,15.47,13.164,-0.06%,2998939
+2017/5/12,15.51,15.51,15.46,15.491,13.182,0.14%,519287
+2017/5/15,15.59,15.659,15.59,15.63,13.3,0.90%,90521
+2017/5/16,15.62,15.67,15.612,15.66,13.326,0.19%,724412
+2017/5/17,15.66,15.7,15.624,15.67,13.335,0.06%,202619
+2017/5/18,15.45,15.6,15.4,15.58,13.258,-0.57%,141343
+2017/5/19,15.8,15.97,15.8,15.97,13.59,2.50%,153113
+2017/5/22,15.92,15.98,15.91,15.98,13.598,0.06%,252058
+2017/5/23,15.94,16.04,15.92,16.04,13.649,0.38%,303146
+2017/5/24,15.93,15.98,15.89,15.97,13.59,-0.44%,1469434
+2017/5/25,16.05,16.08,15.95,15.97,13.59,0.00%,351318
+2017/5/26,15.92,15.97,15.91,15.94,13.564,-0.19%,78896
+2017/5/30,15.93,15.93,15.8,15.85,13.488,-0.56%,31811
+2017/5/31,15.7,15.84,15.7,15.82,13.462,-0.19%,205897
+2017/6/1,15.82,15.85,15.75,15.75,13.403,-0.44%,318196
+2017/6/2,15.63,15.682,15.58,15.68,13.343,-0.44%,535153
+2017/6/5,15.55,15.55,15.47,15.47,13.164,-1.34%,69234
+2017/6/6,15.4,15.52,15.39,15.41,13.113,-0.39%,294591
+2017/6/7,15.4,15.4,15.29,15.39,13.096,-0.13%,151425
+2017/6/8,15.52,15.57,15.5,15.55,13.232,1.04%,87670
+2017/6/9,15.71,15.767,15.677,15.72,13.377,1.09%,98609
+2017/6/12,15.7,15.7,15.51,15.51,13.198,-1.34%,140249
+2017/6/13,15.4,15.5,15.4,15.49,13.181,-0.13%,118549
+2017/6/14,15.5,15.55,15.4,15.41,13.113,-0.52%,284592
+2017/6/15,15.41,15.47,15.405,15.46,13.156,0.32%,210164
+2017/6/16,15.47,15.49,15.44,15.47,13.164,0.06%,82130
+2017/6/19,15.59,15.66,15.57,15.64,13.309,1.10%,109031
+2017/6/20,15.62,15.62,15.51,15.58,13.258,-0.38%,54570
+2017/6/21,15.71,15.76,15.69,15.74,13.394,1.03%,356844
+2017/6/22,15.83,15.88,15.82,15.82,13.462,0.51%,99559
+2017/6/23,15.92,15.92,15.855,15.89,13.522,0.44%,139978
+2017/6/26,15.9,15.94,15.86,15.93,13.556,0.25%,172405
+2017/6/27,16.01,16.13,16.01,16.12,13.717,1.19%,105342
+2017/6/28,16.06,16.17,16.06,16.16,13.751,0.25%,430613
+2017/6/29,16.26,16.31,16.24,16.25,13.828,0.56%,140909
+2017/6/30,16.32,16.39,16.23,16.38,13.939,0.80%,180564
+2017/7/3,16.35,16.44,16.325,16.44,13.99,0.37%,257716
+2017/7/5,16.25,16.32,16.16,16.31,13.879,-0.79%,896722
+2017/7/6,16.34,16.37,16.29,16.33,13.896,0.12%,346039
+2017/7/7,16.33,16.339,16.26,16.31,13.879,-0.12%,98331
+2017/7/10,16.2,16.23,16.15,16.19,13.777,-0.74%,65654
+2017/7/11,16.27,16.34,16.24,16.34,13.905,0.93%,84135
+2017/7/12,16.42,16.42,16.301,16.33,13.896,-0.06%,2372070
+2017/7/13,16.39,16.42,16.32,16.36,13.922,0.18%,508873
+2017/7/14,16.36,16.4,16.33,16.39,13.947,0.18%,114271
+2017/7/17,16.5,16.55,16.44,16.47,14.015,0.49%,105080
+2017/7/18,16.4,16.49,16.39,16.47,14.015,0.00%,116859
+2017/7/19,16.44,16.46,16.29,16.29,13.862,-1.09%,75218
+2017/7/20,16.33,16.347,16.262,16.3,13.871,0.06%,72505
+2017/7/21,16.42,16.47,16.344,16.38,13.939,0.49%,75559
+2017/7/24,16.41,16.475,16.4,16.47,14.015,0.55%,192554
+2017/7/25,16.7,16.85,16.7,16.81,14.305,2.06%,212419
+2017/7/26,16.84,16.93,16.76,16.82,14.313,0.06%,184804
+2017/7/27,16.91,16.945,16.76,16.76,14.262,-0.36%,87526
+2017/7/28,16.78,16.78,16.68,16.72,14.228,-0.24%,112861
+2017/7/31,16.81,16.82,16.76,16.78,14.279,0.36%,211926
+2017/8/1,16.69,16.74,16.657,16.68,14.194,-0.60%,103259
+2017/8/2,16.72,16.82,16.715,16.81,14.305,0.78%,575756
+2017/8/3,16.76,16.79,16.73,16.75,14.254,-0.36%,183620
+2017/8/4,16.76,16.82,16.71,16.78,14.279,0.18%,58968
+2017/8/7,17,17.14,17,17.13,14.577,2.09%,218242
+2017/8/8,17.17,17.48,17.17,17.44,14.841,1.81%,221965
+2017/8/9,17.52,17.57,17.37,17.4,14.807,-0.23%,186403
+2017/8/10,17.3,17.48,17.3,17.37,14.781,-0.17%,258437
+2017/8/11,17.4,17.4,17.34,17.36,14.773,-0.06%,65345
+2017/8/14,17.36,17.39,17.305,17.35,14.764,-0.06%,71237
+2017/8/15,17.4,17.477,17.38,17.44,14.841,0.52%,109895
+2017/8/16,17.87,18.12,17.87,18.08,15.385,3.67%,350817
+2017/8/17,17.92,17.92,17.551,17.67,15.036,-2.27%,380906
+2017/8/18,17.8,17.96,17.8,17.96,15.283,1.64%,109576
+2017/8/21,18.06,18.16,18.02,18.09,15.394,0.72%,326768
+2017/8/22,18.12,18.13,17.97,18.06,15.368,-0.17%,275562
+2017/8/23,18.04,18.145,18.018,18.11,15.411,0.28%,168275
+2017/8/24,18.14,18.31,18.117,18.21,15.496,0.55%,91366
+2017/8/25,18.2,18.22,17.98,18.04,15.351,-0.93%,175641
+2017/8/28,18.14,18.22,18.1,18.19,15.479,0.83%,126604
+2017/8/29,18.25,18.34,18.22,18.25,15.53,0.33%,104568
+2017/8/30,18.2,18.29,18.18,18.18,15.47,-0.38%,137633
+2017/8/31,18.36,18.48,18.35,18.45,15.7,1.49%,212723
+2017/9/1,18.44,18.64,18.43,18.62,15.845,0.92%,266753
+2017/9/5,18.61,18.62,18.23,18.27,15.547,-1.88%,409068
+2017/9/6,18.31,18.42,18.22,18.4,15.658,0.71%,408380
+2017/9/7,18.4,18.48,18.34,18.47,15.717,0.38%,191739
+2017/9/8,18.15,18.15,17.95,17.96,15.283,-2.76%,373779
+2017/9/11,18.18,18.23,18.1,18.22,15.504,1.45%,177053
+2017/9/12,18.14,18.181,18.11,18.16,15.453,-0.33%,151258
+2017/9/13,17.94,17.97,17.85,17.91,15.241,-1.38%,142309
+2017/9/14,17.8,17.85,17.31,17.79,15.139,-0.67%,372524
+2017/9/15,17.82,17.83,17.64,17.81,15.156,0.11%,165438
+2017/9/18,17.97,18,17.86,18,15.317,1.07%,94946
+2017/9/19,18.02,18.11,17.953,18.1,15.402,0.56%,53172
+2017/9/20,18.31,18.31,18.19,18.27,15.547,0.94%,100177
+2017/9/21,18.18,18.21,17.87,17.94,15.266,-1.81%,109544
+2017/9/22,17.99,18.05,17.88,18.04,15.351,0.56%,103910
+2017/9/25,18.05,18.1,18,18.1,15.402,0.33%,111247
+2017/9/26,18.02,18.06,17.965,17.99,15.309,-0.61%,108797
+2017/9/27,18.05,18.084,17.969,18.04,15.351,0.28%,123517
+2017/9/28,18.11,18.26,18.01,18.24,15.521,1.11%,54968
+2017/9/29,18.24,18.24,18.07,18.11,15.411,-0.71%,320880
+2017/10/2,18.12,18.29,18.12,18.25,15.53,0.77%,161963
+2017/10/3,18.4,18.46,18.33,18.46,15.709,1.15%,133065
+2017/10/4,18.51,18.56,18.49,18.49,15.734,0.16%,127825
+2017/10/5,18.67,18.747,18.65,18.74,15.947,1.35%,216926
+2017/10/6,18.61,18.61,18.5,18.52,15.76,-1.17%,92015
+2017/10/9,18.58,18.638,18.56,18.63,15.853,0.59%,67749
+2017/10/10,18.6,18.77,18.58,18.75,15.955,0.64%,86426
+2017/10/11,18.64,18.67,18.58,18.62,15.845,-0.69%,106841
+2017/10/12,18.72,18.8,18.7,18.77,15.972,0.81%,91398
+2017/10/13,18.84,18.88,18.63,18.75,15.955,-0.11%,59885
+2017/10/16,19.05,19.066,18.79,18.82,16.015,0.37%,130257
+2017/10/17,18.65,18.65,18.44,18.52,15.76,-1.59%,122929
+2017/10/18,18.47,18.619,18.47,18.51,15.751,-0.05%,139431
+2017/10/19,18.45,18.6,18.45,18.6,15.828,0.49%,99001
+2017/10/20,18.63,18.71,18.47,18.52,15.76,-0.43%,167214
+2017/10/23,18.59,18.67,18.57,18.67,15.887,0.81%,63552
+2017/10/24,18.68,18.81,18.66,18.81,16.007,0.75%,48247
+2017/10/25,18.77,18.94,18.74,18.94,16.117,0.69%,143802
+2017/10/26,18.89,18.95,18.824,18.93,16.109,-0.05%,100496
+2017/10/27,18.5,18.69,18.491,18.69,15.904,-1.27%,149648
+2017/10/30,18.67,18.72,18.64,18.71,15.921,0.11%,189502
+2017/10/31,18.69,18.857,18.69,18.84,16.032,0.69%,68757
+2017/11/1,18.89,18.95,18.87,18.9,16.083,0.32%,158996
+2017/11/2,18.89,18.946,18.785,18.9,16.083,0.00%,216450
+2017/11/3,18.84,18.87,18.71,18.81,16.007,-0.48%,217647
+2017/11/6,18.85,18.9,18.85,18.9,16.083,0.48%,148039
+2017/11/7,18.63,18.66,18.47,18.51,15.751,-2.06%,300502
+2017/11/8,18.53,18.55,18.465,18.475,15.721,-0.19%,162193
+2017/11/9,18.31,18.45,18.31,18.42,15.675,-0.30%,181769
+2017/11/10,18.54,18.54,18.45,18.48,15.726,0.33%,92597
+2017/11/13,18.6,18.69,18.572,18.6,15.828,0.65%,156397
+2017/11/14,18.53,18.53,18.209,18.28,15.556,-1.72%,131916
+2017/11/15,18.24,18.36,18.22,18.3,15.573,0.11%,174455
+2017/11/16,18.43,18.43,18.21,18.3,15.573,0.00%,192151
+2017/11/17,18.41,18.43,18.341,18.43,15.683,0.71%,227141
+2017/11/20,18.27,18.36,18.23,18.34,15.607,-0.49%,104927
+2017/11/21,18.43,18.56,18.42,18.56,15.794,1.20%,87072
+2017/11/22,18.6,18.66,18.6,18.63,15.853,0.38%,68820
+2017/11/24,18.83,18.97,18.75,18.79,15.989,0.86%,65169
+2017/11/27,18.62,18.669,18.595,18.62,15.845,-0.90%,38080
+2017/11/28,18.43,18.43,18.333,18.36,15.624,-1.40%,138969
+2017/11/29,18.15,18.24,18.09,18.17,15.462,-1.03%,149779
+2017/11/30,18.17,18.28,18.14,18.15,15.445,-0.11%,90684
+2017/12/1,18.27,18.59,18.27,18.45,15.7,1.65%,415539
+2017/12/4,18.38,18.42,18.29,18.29,15.564,-0.87%,185305
+2017/12/5,17.92,17.971,17.841,17.87,15.207,-2.30%,218427
+2017/12/6,17.86,17.89,17.72,17.73,15.087,-0.78%,140236
+2017/12/7,17.73,17.8,17.71,17.73,15.087,0.00%,73759
+2017/12/8,17.75,17.8,17.7,17.78,15.13,0.28%,86294
+2017/12/11,17.76,17.96,17.75,17.94,15.266,0.90%,164880
+2017/12/12,17.93,17.99,17.92,17.97,15.292,0.17%,84465
+2017/12/13,18.07,18.07,17.97,18.06,15.368,0.50%,201047
+2017/12/14,18.18,18.22,18.15,18.22,15.504,0.89%,255222
+2017/12/15,18.32,18.45,18.3,18.4,15.658,0.99%,64262
+2017/12/18,18.38,18.43,18.3,18.43,15.683,0.16%,84791
+2017/12/19,18.43,18.52,18.43,18.5,15.743,0.38%,68547
+2017/12/20,18.73,18.75,18.65,18.7,15.913,1.08%,123617
+2017/12/21,18.7,18.85,18.68,18.82,16.015,0.64%,73264
+2017/12/22,18.9,19.07,18.89,19.02,16.185,1.06%,241487
+2017/12/26,19.08,19.19,19.03,19.05,16.211,0.16%,412074
+2017/12/27,19.14,19.29,19.14,19.26,16.389,1.10%,131819
+2017/12/28,19.42,19.5,19.36,19.44,16.543,0.93%,506178
+2017/12/29,19.44,19.49,19.39,19.41,16.517,-0.15%,326147
+2018/1/2,19.43,19.49,19.4,19.46,16.56,0.26%,370143
+2018/1/3,19.34,19.34,19.18,19.26,16.389,-1.03%,471945
+2018/1/4,19.38,19.39,19.31,19.37,16.483,0.57%,88576
+2018/1/5,19.25,19.25,19.14,19.17,16.313,-1.03%,91166
+2018/1/8,19.16,19.16,19.09,19.14,16.287,-0.16%,233328
+2018/1/9,19.1,19.11,18.96,19.02,16.185,-0.63%,388081
+2018/1/10,19.18,19.25,19.11,19.14,16.287,0.63%,367875
+2018/1/11,19.23,19.23,19.07,19.17,16.313,0.16%,180553
+2018/1/12,19.35,19.38,19.26,19.35,16.466,0.94%,212369
+2018/1/16,19.15,19.26,19.12,19.26,16.389,-0.47%,363822
+2018/1/17,19.18,19.2,19.09,19.16,16.304,-0.52%,203374
+2018/1/18,19.18,19.3,19.18,19.28,16.406,0.63%,254985
+2018/1/19,19.36,19.39,19.2,19.24,16.372,-0.21%,201126
+2018/1/22,19.37,19.41,19.3,19.4,16.509,0.83%,338395
+2018/1/23,19.21,19.25,19.14,19.2,16.338,-1.03%,173636
+2018/1/24,19.38,19.59,19.35,19.51,16.602,1.61%,207151
+2018/1/25,19.59,19.59,19.39,19.44,16.543,-0.36%,309621
+2018/1/26,19.46,19.58,19.43,19.55,16.636,0.57%,136190
+2018/1/29,19.64,19.68,19.56,19.58,16.662,0.15%,140606
+2018/1/30,19.57,19.57,19.38,19.52,16.611,-0.31%,139211
+2018/1/31,19.64,19.64,19.51,19.55,16.636,0.15%,654944
+2018/2/1,19.57,19.74,19.51,19.72,16.781,0.87%,527311
+2018/2/2,19.63,19.63,19.39,19.49,16.585,-1.17%,868172
+2018/2/5,19.62,19.69,19.45,19.49,16.585,0.00%,343686
+2018/2/6,19.39,19.44,19.27,19.36,16.475,-0.67%,641734
+2018/2/7,19.21,19.21,18.89,18.95,16.126,-2.12%,220920
+2018/2/8,19.06,19.06,18.91,18.93,16.109,-0.11%,380618
+2018/2/9,18.84,18.84,18.67,18.74,15.947,-1.00%,305826
+2018/2/12,18.78,18.87,18.76,18.85,16.041,0.59%,129762
+2018/2/13,19.08,19.19,19.07,19.17,16.313,1.70%,118739
+2018/2/14,19.27,19.65,19.26,19.62,16.696,2.35%,156876
+2018/2/15,19.57,19.63,19.4,19.6,16.679,-0.10%,201374
+2018/2/16,19.69,19.78,19.64,19.69,16.755,0.46%,232037
+2018/2/20,19.68,19.68,19.51,19.53,16.619,-0.81%,226535
+2018/2/21,19.48,19.65,19.43,19.53,16.619,0.00%,138646
+2018/2/22,19.5,19.594,19.47,19.57,16.653,0.20%,110288
+2018/2/23,19.41,19.41,19.31,19.36,16.475,-1.07%,163782
+2018/2/26,19.43,19.43,19.35,19.4,16.509,0.21%,170854
+2018/2/27,19.3,19.3,19.17,19.27,16.398,-0.67%,696853
+2018/2/28,19.15,19.17,19.01,19.03,16.194,-1.25%,262600
+2018/3/1,18.92,19.05,18.87,19.01,16.177,-0.11%,175122
+2018/3/2,19.01,19.01,18.87,18.93,16.109,-0.42%,57549
+2018/3/5,18.7,18.81,18.65,18.79,15.989,-0.74%,104094
+2018/3/6,18.96,18.96,18.83,18.85,16.041,0.32%,44016
+2018/3/7,18.79,18.79,18.61,18.65,15.87,-1.06%,103617
+2018/3/8,18.55,18.55,18.44,18.49,15.734,-0.86%,160183
+2018/3/9,18.57,18.79,18.51,18.78,15.981,1.57%,252642
+2018/3/12,18.64,18.66,18.51,18.51,15.751,-1.44%,334502
+2018/3/13,18.65,18.72,18.58,18.69,15.904,0.97%,107744
+2018/3/14,18.75,18.81,18.52,18.54,15.777,-0.80%,410417
+2018/3/15,18.5,18.56,18.39,18.52,15.76,-0.11%,74087
+2018/3/16,18.57,18.57,18.45,18.51,15.751,-0.05%,113898
+2018/3/19,18.51,18.55,18.42,18.46,15.709,-0.27%,34349
+2018/3/20,18.38,18.38,18.22,18.22,15.504,-1.30%,269046
+2018/3/21,18.29,18.48,18.28,18.45,15.7,1.26%,79662
+2018/3/22,18.35,18.35,18.12,18.2,15.487,-1.36%,63353
+2018/3/23,18.2,18.23,18.05,18.06,15.368,-0.77%,165052
+2018/3/26,18.23,18.28,18.16,18.2,15.487,0.78%,140220
+2018/3/27,18.25,18.27,18.19,18.2,15.487,0.00%,72474
+2018/3/28,18.11,18.25,18.11,18.2,15.487,0.00%,54169
+2018/3/29,18.34,18.34,18.15,18.2,15.487,0.00%,332057
+2018/4/2,18.16,18.36,18.16,18.22,15.504,0.11%,178172
+2018/4/3,18.3,18.33,18.19,18.26,15.538,0.22%,724267
+2018/4/4,17.96,18.16,17.96,18.16,15.453,-0.55%,306375
+2018/4/5,18.02,18.3,18.02,18.24,15.521,0.44%,50905
+2018/4/6,18.15,18.4,18.08,18.29,15.564,0.27%,65772
+2018/4/9,18.5,18.59,18.44,18.47,15.717,0.98%,104275
+2018/4/10,18.78,19.02,18.78,18.96,16.134,2.65%,627908
+2018/4/11,18.93,19.05,18.88,18.97,16.143,0.05%,125691
+2018/4/12,18.5,18.81,18.5,18.65,15.87,-1.69%,128483
+2018/4/13,18.79,18.81,18.64,18.64,15.862,-0.05%,29640
+2018/4/16,19.04,19.19,19.01,19.05,16.211,2.20%,117153
+2018/4/17,19.06,19.26,19.06,19.22,16.355,0.89%,194664
+2018/4/18,19.88,19.94,19.78,19.89,16.926,3.49%,316361
+2018/4/19,19.76,19.76,19.31,19.58,16.662,-1.56%,540358
+2018/4/20,19.47,19.65,19.43,19.61,16.687,0.15%,155293
+2018/4/23,18.98,19.09,18.91,19,16.168,-3.11%,320565
+2018/4/24,19.03,19.06,18.8,18.91,16.092,-0.47%,166301
+2018/4/25,18.78,18.86,18.7,18.79,15.989,-0.63%,202138
+2018/4/26,19,19,18.76,18.88,16.066,0.48%,281274
+2018/4/27,18.57,18.73,18.47,18.62,15.845,-1.38%,262281
+2018/4/30,18.62,18.69,18.57,18.62,15.845,0.00%,352651
+2018/5/1,18.5,18.55,18.41,18.51,15.751,-0.59%,118121
+2018/5/2,18.72,18.8,18.64,18.73,15.938,1.19%,314176
+2018/5/3,18.8,18.85,18.48,18.59,15.819,-0.75%,36193
+2018/5/4,18.68,18.87,18.68,18.83,16.024,1.29%,231551
+2018/5/7,18.83,18.9,18.77,18.79,15.989,-0.21%,245175
+2018/5/8,18.81,18.87,18.6,18.86,16.049,0.37%,104228
+2018/5/9,18.71,18.87,18.71,18.85,16.041,-0.05%,254337
+2018/5/10,18.89,18.95,18.81,18.85,16.041,0.00%,288674
+2018/5/11,18.8,18.86,18.74,18.79,15.989,-0.32%,35579
+2018/5/14,18.75,18.88,18.75,18.8,15.998,0.05%,384538
+2018/5/15,18.71,18.82,18.67,18.78,15.981,-0.11%,104977
+2018/5/16,18.79,18.82,18.75,18.76,15.964,-0.11%,123589
+2018/5/17,18.7,18.79,18.66,18.74,15.947,-0.11%,62834
+2018/5/18,18.69,18.76,18.66,18.69,15.904,-0.27%,40580
+2018/5/21,18.74,18.84,18.74,18.8,15.998,0.59%,92437
+2018/5/22,18.8,18.87,18.66,18.67,15.887,-0.69%,189015
+2018/5/23,18.56,18.62,18.49,18.62,15.845,-0.27%,62990
+2018/5/24,18.6,18.73,18.589,18.66,15.879,0.21%,116629
+2018/5/25,18.66,18.7,18.52,18.65,15.87,-0.05%,79256
+2018/5/29,18.64,18.71,18.57,18.59,15.819,-0.32%,150838
+2018/5/30,18.65,18.802,18.65,18.78,15.981,1.02%,86676
+2018/5/31,18.76,18.82,18.7,18.77,15.972,-0.05%,80443
+2018/6/1,18.74,18.82,18.67,18.76,15.964,-0.05%,92954
+2018/6/4,18.96,19.03,18.94,18.98,16.151,1.17%,618945
+2018/6/5,19.17,19.43,19.1,19.3,16.423,1.69%,285433
+2018/6/6,19.33,19.44,19.23,19.4,16.509,0.52%,180388
+2018/6/7,19.37,19.43,19.16,19.16,16.304,-1.24%,143669
+2018/6/8,19.31,19.46,19.31,19.45,16.551,1.51%,50755
+2018/6/11,19.39,19.4,19.29,19.37,16.483,-0.41%,294883
+2018/6/12,19.35,19.36,19.28,19.32,16.441,-0.26%,31414
+2018/6/13,19.29,19.36,19.25,19.32,16.441,0.00%,117954
+2018/6/14,19.12,19.16,19.04,19.07,16.228,-1.29%,48637
+2018/6/15,18.8,18.84,18.64,18.65,15.87,-2.20%,302364
+2018/6/18,18.55,18.69,18.55,18.66,15.879,0.05%,212861
+2018/6/19,18.29,18.37,18.2,18.2,15.487,-2.47%,168491
+2018/6/20,18.22,18.24,18.11,18.18,15.47,-0.11%,270894
+2018/6/21,18.16,18.18,18.05,18.09,15.394,-0.50%,174417
+2018/6/22,18.02,18.08,17.98,18.05,15.36,-0.22%,145533
+2018/6/25,17.87,17.87,17.69,17.73,15.087,-1.77%,233951
+2018/6/26,17.71,17.91,17.66,17.9,15.232,0.96%,64961
+2018/6/27,17.91,18.05,17.79,17.79,15.139,-0.61%,195129
+2018/6/28,17.7,17.79,17.69,17.77,15.122,-0.11%,42954
+2018/6/29,17.74,17.76,17.59,17.59,14.968,-1.01%,124410
+2018/7/2,17.49,17.52,17.36,17.44,14.841,-0.85%,143180
+2018/7/3,17.46,17.5,17.25,17.28,14.705,-0.92%,41541
+2018/7/5,17.01,17.03,16.87,16.89,14.373,-2.26%,509005
+2018/7/6,16.9,17.05,16.9,17.02,14.483,0.77%,309047
+2018/7/9,17.13,17.2,17.03,17.06,14.517,0.24%,72916
+2018/7/10,16.96,17.01,16.78,16.81,14.305,-1.47%,797207
+2018/7/11,16.48,16.5,16.38,16.46,14.007,-2.08%,237425
+2018/7/12,16.61,16.62,16.47,16.5,14.041,0.24%,2039103
+2018/7/13,16.5,16.53,16.44,16.47,14.015,-0.18%,483457
+2018/7/16,16.44,16.44,16.26,16.34,13.905,-0.79%,199940
+2018/7/17,16.33,16.4,16.26,16.28,13.854,-0.37%,123940
+2018/7/18,16.36,16.55,16.34,16.52,14.058,1.47%,75036
+2018/7/19,16.18,16.28,16.15,16.22,13.803,-1.82%,379179
+2018/7/20,16.3,16.46,16.3,16.45,13.998,1.42%,63338
+2018/7/23,16.54,16.54,16.41,16.44,13.99,-0.06%,87302
+2018/7/24,16.77,16.89,16.67,16.67,14.185,1.40%,96092
+2018/7/25,16.69,16.8,16.6,16.8,14.296,0.78%,111947
+2018/7/26,16.6,16.66,16.57,16.6,14.126,-1.19%,53291
+2018/7/27,16.58,16.68,16.54,16.57,14.1,-0.18%,49861
+2018/7/30,16.55,16.63,16.51,16.55,14.083,-0.12%,54293
+2018/7/31,16.67,16.83,16.66,16.79,14.288,1.45%,100208
+2018/8/1,16.47,16.51,16.31,16.36,13.922,-2.56%,182552
+2018/8/2,16.34,16.41,16.32,16.33,13.896,-0.18%,548902
+2018/8/3,16.45,16.58,16.43,16.46,14.007,0.80%,113695
+2018/8/6,16.34,16.43,16.29,16.4,13.956,-0.36%,53835
+2018/8/7,16.49,16.52,16.43,16.44,13.99,0.24%,178470
+2018/8/8,16.65,16.7,16.56,16.7,14.211,1.58%,189668
+2018/8/9,16.83,16.87,16.56,16.56,14.092,-0.84%,165587
+2018/8/10,16.46,16.63,16.42,16.44,13.99,-0.72%,90130
+2018/8/13,16.43,16.47,16.26,16.28,13.854,-0.97%,122758
+2018/8/14,16.17,16.2,16.07,16.14,13.734,-0.86%,251716
+2018/8/15,15.77,15.85,15.42,15.54,13.224,-3.72%,245137
+2018/8/16,15.73,15.9,15.73,15.75,13.403,1.35%,189737
+2018/8/17,15.75,15.97,15.75,15.97,13.59,1.40%,87385
+2018/8/20,15.95,15.98,15.91,15.96,13.581,-0.06%,59721
+2018/8/21,16.1,16.13,16.06,16.09,13.692,0.81%,27892
+2018/8/22,16.13,16.16,16.08,16.14,13.734,0.31%,54246
+2018/8/23,16.04,16.14,16,16.11,13.709,-0.19%,47766
+2018/8/24,16.36,16.51,16.35,16.38,13.939,1.68%,45450
+2018/8/27,16.4,16.46,16.34,16.35,13.913,-0.18%,466229
+2018/8/28,16.59,16.66,16.54,16.55,14.083,1.22%,319875
+2018/8/29,16.55,16.64,16.54,16.59,14.117,0.24%,49710
+2018/8/30,16.49,16.49,16.26,16.3,13.871,-1.75%,151227
+2018/8/31,16.45,16.52,16.27,16.29,13.862,-0.06%,65548
+2018/9/4,15.84,15.93,15.81,15.87,13.505,-2.58%,69664
+2018/9/5,15.93,16,15.9,15.91,13.539,0.25%,730258
+2018/9/6,16.02,16.09,15.91,15.92,13.547,0.06%,127990
+2018/9/7,15.94,16.05,15.84,15.87,13.505,-0.31%,263318
+2018/9/10,16,16.02,15.85,15.86,13.496,-0.06%,198212
+2018/9/11,15.66,15.72,15.63,15.65,13.317,-1.32%,201035
+2018/9/12,15.71,15.98,15.67,15.97,13.59,2.04%,86888
+2018/9/13,16.01,16.03,15.81,15.82,13.462,-0.94%,344511
+2018/9/14,15.85,15.85,15.53,15.56,13.241,-1.64%,153009
+2018/9/17,15.6,15.71,15.58,15.7,13.36,0.90%,317157
+2018/9/18,15.91,15.98,15.84,15.96,13.581,1.66%,179803
+2018/9/19,15.99,16.09,15.96,16.01,13.624,0.31%,211636
+2018/9/20,16.12,16.33,16.07,16.26,13.837,1.56%,473035
+2018/9/21,16.32,16.67,16.32,16.55,14.083,1.78%,322349
+2018/9/24,16.62,16.7,16.45,16.45,13.998,-0.60%,171669
+2018/9/25,16.59,16.62,16.48,16.54,14.075,0.55%,355105
+2018/9/26,16.55,16.64,16.49,16.51,14.049,-0.18%,248550
+2018/9/27,16.31,16.4,16.26,16.34,13.905,-1.03%,57958
+2018/9/28,16.58,16.76,16.58,16.62,14.143,1.71%,164535
+2018/10/1,16.55,16.83,16.55,16.78,14.279,0.96%,214984
+2018/10/2,16.94,17.18,16.9,16.93,14.407,0.89%,1529645
+2018/10/3,17.07,17.35,17.06,17.3,14.722,2.19%,381113
+2018/10/4,17.34,17.37,16.84,16.88,14.364,-2.43%,131694
+2018/10/5,16.88,16.88,16.67,16.71,14.22,-1.01%,100015
+2018/10/8,16.5,16.63,16.48,16.63,14.151,-0.48%,113280
+2018/10/9,16.66,16.81,16.55,16.79,14.288,0.96%,168112
+2018/10/10,16.7,16.71,16.49,16.51,14.049,-1.67%,417626
+2018/10/11,16.54,16.7,16.37,16.44,13.99,-0.42%,197895
+2018/10/12,16.72,16.78,16.58,16.65,14.168,1.28%,1171273
+2018/10/15,16.73,16.78,16.5,16.52,14.058,-0.78%,97431
+2018/10/16,16.54,16.57,16.49,16.53,14.066,0.06%,523298
+2018/10/17,16.59,16.71,16.53,16.63,14.151,0.60%,90048
+2018/10/18,16.53,16.6,16.5,16.51,14.049,-0.72%,91506
+2018/10/19,16.5,16.57,16.49,16.54,14.075,0.18%,221102
+2018/10/22,16.64,16.65,16.59,16.6,14.126,0.36%,73054
+2018/10/23,16.54,16.61,16.48,16.61,14.134,0.06%,81684
+2018/10/24,16.61,16.66,16.52,16.53,14.066,-0.48%,381843
+2018/10/25,16.45,16.54,16.45,16.51,14.049,-0.12%,15369
+2018/10/26,16.43,16.57,16.4,16.56,14.092,0.30%,56357
+2018/10/29,16.49,16.53,16.23,16.28,13.854,-1.69%,250671
+2018/10/30,16.22,16.25,16.08,16.09,13.692,-1.17%,387184
+2018/10/31,16.08,16.12,15.88,15.89,13.522,-1.24%,497276
+2018/11/1,16.09,16.28,16.07,16.19,13.777,1.89%,82468
+2018/11/2,16.38,16.5,16.33,16.4,13.956,1.30%,1216477
+2018/11/5,16.23,16.26,16.19,16.24,13.82,-0.98%,115050
+2018/11/6,16.17,16.24,16.03,16.06,13.666,-1.11%,78140
+2018/11/7,16.04,16.16,16.02,16.12,13.717,0.37%,73487
+2018/11/8,16.14,16.26,16.13,16.16,13.751,0.25%,82815
+2018/11/9,16.05,16.14,16,16.02,13.632,-0.87%,74879
+2018/11/12,15.97,16.03,15.91,15.93,13.556,-0.56%,145371
+2018/11/13,16.06,16.06,15.91,15.95,13.573,0.13%,62832
+2018/11/14,15.94,16.11,15.94,16.1,13.7,0.94%,234488
+2018/11/15,16.25,16.3,16.2,16.21,13.794,0.68%,91630
+2018/11/16,16.37,16.52,16.35,16.51,14.049,1.85%,157651
+2018/11/19,16.43,16.44,16.34,16.36,13.922,-0.91%,97817
+2018/11/20,16.33,16.35,16.14,16.18,13.768,-1.10%,122638
+2018/11/21,16.3,16.39,16.3,16.35,13.913,1.05%,54944
+2018/11/23,16.15,16.22,16.11,16.16,13.751,-1.16%,64269
+2018/11/26,16.04,16.19,16.01,16.14,13.734,-0.12%,184385
+2018/11/27,15.97,16.01,15.86,15.86,13.496,-1.73%,106151
+2018/11/28,15.98,16.17,15.98,16.14,13.734,1.77%,46828
+2018/11/29,16.09,16.16,16.07,16.07,13.675,-0.43%,46297
+2018/11/30,16.11,16.33,16.1,16.29,13.862,1.37%,77156
+2018/12/3,16.53,16.55,16.42,16.44,13.99,0.92%,269491
+2018/12/4,16.55,16.58,16.38,16.41,13.964,-0.18%,539902
+2018/12/6,16.27,16.35,16.24,16.35,13.913,-0.37%,162227
+2018/12/7,16.48,16.52,16.32,16.34,13.905,-0.06%,124451
+2018/12/10,16.35,16.36,16.19,16.25,13.828,-0.55%,32284
+2018/12/11,16.43,16.48,16.32,16.34,13.905,0.55%,30904
+2018/12/12,16.3,16.3,16.21,16.23,13.811,-0.67%,89065
+2018/12/13,16.29,16.29,16.21,16.24,13.82,0.06%,120717
+2018/12/14,16.09,16.16,16.02,16.11,13.709,-0.80%,54607
+2018/12/17,16.16,16.21,16.092,16.16,13.751,0.31%,108098
+2018/12/18,16.02,16.06,15.89,15.92,13.547,-1.49%,75163
+2018/12/19,15.97,16.09,15.84,15.88,13.513,-0.25%,153885
+2018/12/20,16.03,16.1,15.99,16.06,13.666,1.13%,99009
+2018/12/21,15.93,15.97,15.84,15.84,13.479,-1.37%,232000
+2018/12/24,15.71,15.71,15.52,15.57,13.457,-1.70%,120238
+2018/12/26,15.7,15.8,15.61,15.72,13.587,0.96%,118844
+2018/12/27,15.59,15.62,15.43,15.59,13.474,-0.83%,112265
+2018/12/28,15.54,15.57,15.37,15.41,13.319,-1.15%,42755
+2018/12/31,15.43,15.46,15.33,15.39,13.301,-0.13%,45061
+2019/1/2,15.24,15.3,15.04,15.09,13.042,-1.95%,96574
+2019/1/3,15.09,15.21,14.91,15.18,13.12,0.60%,85754
+2019/1/4,15.3,15.46,15.3,15.4,13.31,1.45%,48012
+2019/1/7,15.42,15.6,15.42,15.56,13.448,1.04%,99701
+2019/1/8,15.47,15.54,15.45,15.49,13.388,-0.45%,15493
+2019/1/9,15.46,15.55,15.44,15.48,13.379,-0.06%,53424
+2019/1/10,15.35,15.45,15.33,15.39,13.301,-0.58%,13050
+2019/1/11,15.41,15.53,15.39,15.47,13.371,0.52%,73883
+2019/1/14,15.38,15.4,15.3,15.36,13.276,-0.71%,58512
+2019/1/15,15.47,15.51,15.39,15.43,13.336,0.46%,28783
+2019/1/16,15.48,15.6,15.47,15.54,13.431,0.71%,66915
+2019/1/17,15.49,15.75,15.48,15.74,13.604,1.29%,69122
+2019/1/18,15.81,15.89,15.74,15.82,13.673,0.51%,140879
+2019/1/22,15.77,15.8,15.75,15.78,13.639,-0.25%,73924
+2019/1/23,15.86,15.95,15.86,15.9,13.742,0.76%,69672
+2019/1/24,15.83,15.91,15.83,15.87,13.716,-0.19%,9974
+2019/1/25,15.99,16.19,15.99,16.18,13.984,1.95%,43265
+2019/1/28,16.05,16.07,15.96,15.99,13.82,-1.17%,45077
+2019/1/29,16.15,16.18,16.07,16.07,13.889,0.50%,122862
+2019/1/30,16.19,16.33,16.19,16.3,14.088,1.43%,235152
+2019/1/31,16.39,16.43,16.34,16.37,14.148,0.43%,399936
+2019/2/1,16.37,16.38,16.31,16.31,14.097,-0.37%,388045
+2019/2/4,16.42,16.59,16.4,16.57,14.321,1.59%,638451
+2019/2/5,16.56,16.58,16.45,16.48,14.244,-0.54%,535881
+2019/2/6,16.43,16.44,16.34,16.37,14.148,-0.67%,93972
+2019/2/7,16.34,16.45,16.34,16.36,14.14,-0.06%,147215
+2019/2/8,16.26,16.29,16.2,16.25,14.045,-0.67%,108470
+2019/2/11,15.98,16.06,15.98,16.04,13.863,-1.29%,232634
+2019/2/12,15.94,15.94,15.89,15.9,13.742,-0.87%,87329
+2019/2/13,15.94,15.99,15.91,15.95,13.785,0.31%,44151
+2019/2/14,15.88,15.9,15.81,15.85,13.699,-0.63%,692155
+2019/2/15,16.04,16.14,16.02,16.14,13.95,1.83%,42713
+2019/2/19,16.11,16.22,16.11,16.22,14.019,0.50%,68680
+2019/2/20,16.3,16.41,16.3,16.38,14.157,0.99%,68171
+2019/2/21,16.34,16.43,16.32,16.41,14.183,0.18%,114237
+2019/2/22,16.58,16.63,16.55,16.57,14.321,0.98%,23043
+2019/2/25,16.69,16.7,16.58,16.59,14.339,0.12%,102742
+2019/2/26,16.56,16.71,16.56,16.68,14.416,0.54%,51144
+2019/2/27,16.72,16.78,16.67,16.78,14.503,0.60%,66166
+2019/2/28,16.73,16.8,16.67,16.69,14.425,-0.54%,71326
+2019/3/1,16.82,16.82,16.65,16.69,14.425,0.00%,101563
+2019/3/4,16.61,16.62,16.44,16.49,14.252,-1.20%,923972
+2019/3/5,16.62,16.69,16.6,16.6,14.347,0.67%,252281
+2019/3/6,16.64,16.66,16.55,16.6,14.347,0.00%,63479
+2019/3/7,16.5,16.52,16.42,16.42,14.192,-1.08%,251060
+2019/3/8,16.38,16.45,16.36,16.42,14.192,0.00%,84507
+2019/3/11,16.44,16.53,16.39,16.51,14.269,0.55%,908831
+2019/3/12,16.76,16.79,16.73,16.78,14.503,1.64%,91549
+2019/3/13,16.78,16.86,16.78,16.81,14.529,0.18%,139775
+2019/3/14,16.72,16.76,16.67,16.71,14.442,-0.59%,49617
+2019/3/15,16.64,16.71,16.63,16.65,14.39,-0.36%,104840
+2019/3/18,16.76,16.77,16.68,16.72,14.451,0.42%,81602
+2019/3/19,16.75,16.89,16.75,16.83,14.546,0.66%,39692
+2019/3/20,16.94,17.03,16.93,17.01,14.702,1.07%,285150
+2019/3/21,16.85,16.91,16.75,16.81,14.529,-1.18%,39637
+2019/3/22,16.73,16.73,16.59,16.66,14.399,-0.89%,51633
+2019/3/25,16.59,16.71,16.59,16.67,14.408,0.06%,120025
+2019/3/26,16.69,16.82,16.69,16.82,14.537,0.90%,37947
+2019/3/27,16.78,16.84,16.74,16.81,14.529,-0.06%,19440
+2019/3/28,16.77,16.82,16.77,16.8,14.52,-0.06%,8437
+2019/3/29,17.01,17.07,16.98,17.04,14.728,1.43%,151361
+2019/4/1,17.07,17.11,16.92,16.94,14.641,-0.59%,468925
+2019/4/2,16.87,16.87,16.78,16.81,14.529,-0.77%,298272
+2019/4/3,16.92,17.06,16.91,17.02,14.71,1.25%,78659
+2019/4/4,16.97,17.01,16.87,17.01,14.702,-0.06%,93696
+2019/4/5,16.92,16.93,16.88,16.89,14.598,-0.71%,123831
+2019/4/8,16.97,17,16.89,16.9,14.607,0.06%,38044
+2019/4/9,16.93,16.93,16.84,16.85,14.563,-0.30%,69750
+2019/4/10,16.87,16.89,16.83,16.86,14.572,0.06%,10015
+2019/4/11,16.82,16.86,16.75,16.78,14.503,-0.47%,168925
+2019/4/12,16.91,16.97,16.89,16.93,14.632,0.89%,50733
+2019/4/15,16.84,16.9,16.81,16.89,14.598,-0.24%,18473
+2019/4/16,16.73,16.73,16.687,16.71,14.442,-1.07%,11177
+2019/4/17,16.81,16.81,16.69,16.7,14.434,-0.06%,12734
+2019/4/18,16.58,16.68,16.55,16.67,14.408,-0.18%,90256
+2019/4/22,16.58,16.64,16.58,16.64,14.382,-0.18%,31957
+2019/4/23,16.52,16.58,16.47,16.56,14.313,-0.48%,130993
+2019/4/24,16.54,16.57,16.52,16.56,14.313,0.00%,72847
+2019/4/25,16.45,16.47,16.41,16.42,14.192,-0.85%,98579
+2019/4/26,16.46,16.485,16.44,16.47,14.235,0.30%,54683
+2019/4/29,16.41,16.54,16.41,16.5,14.261,0.18%,28467
+2019/4/30,16.56,16.57,16.49,16.55,14.304,0.30%,55436
+2019/5/1,16.3,16.33,16.16,16.18,13.984,-2.24%,131388
+2019/5/2,16.18,16.26,16.15,16.17,13.976,-0.06%,322913
+2019/5/3,16.28,16.37,16.22,16.24,14.036,0.43%,37757
+2019/5/6,16.18,16.29,16.18,16.29,14.079,0.31%,29937
+2019/5/7,16.07,16.1,16.02,16.04,13.863,-1.53%,63515
+2019/5/8,15.92,15.92,15.85,15.85,13.699,-1.18%,13400
+2019/5/9,15.74,15.9,15.72,15.84,13.69,-0.06%,14169
+2019/5/10,15.78,15.94,15.78,15.9,13.742,0.38%,130374
+2019/5/13,15.64,15.67,15.59,15.65,13.526,-1.57%,28593
+2019/5/14,15.68,15.8,15.68,15.76,13.621,0.70%,76923
+2019/5/15,15.74,15.96,15.74,15.92,13.76,1.02%,14420
+2019/5/16,15.98,16.03,15.93,15.95,13.785,0.19%,21043
+2019/5/17,15.85,15.87,15.73,15.75,13.613,-1.25%,37517
+2019/5/20,15.69,15.72,15.59,15.63,13.509,-0.76%,11174
+2019/5/21,15.6,15.64,15.54,15.63,13.509,0.00%,9674
+2019/5/22,15.48,15.48,15.4,15.4,13.31,-1.47%,20957
+2019/5/23,15.38,15.45,15.34,15.44,13.345,0.26%,8526
+2019/5/24,15.52,15.62,15.51,15.57,13.457,0.84%,20135
+2019/5/28,15.61,15.63,15.55,15.57,13.457,0.00%,31942
+2019/5/29,15.44,15.48,15.42,15.47,13.371,-0.64%,22824
+2019/5/30,15.45,15.45,15.4,15.43,13.336,-0.26%,22583
+2019/5/31,15.3,15.42,15.27,15.29,13.215,-0.91%,99860
+2019/6/3,15.3,15.33,15.18,15.21,13.146,-0.52%,99232
+2019/6/4,15.16,15.28,15.16,15.28,13.206,0.46%,506277
+2019/6/5,15.23,15.23,15.06,15.12,13.068,-1.05%,17265
+2019/6/6,15.25,15.31,15.2,15.28,13.206,1.06%,44586
+2019/6/7,15.11,15.258,15.11,15.12,13.068,-1.05%,79414
+2019/6/10,15.193,15.288,15.193,15.23,13.163,0.73%,35026
+2019/6/11,15.44,15.46,15.33,15.36,13.276,0.85%,109903
+2019/6/12,15.32,15.4,15.32,15.33,13.25,-0.20%,58197
+2019/6/13,15.31,15.33,15.26,15.26,13.189,-0.46%,224021
+2019/6/14,15.17,15.17,15.1,15.1,13.051,-1.05%,151730
+2019/6/17,15.02,15.2,15.02,15.16,13.103,0.40%,125825
+2019/6/18,15.21,15.44,15.21,15.42,13.327,1.72%,60198
+2019/6/19,15.37,15.38,15.266,15.34,13.258,-0.52%,41949
+2019/6/20,15.47,15.52,15.31,15.34,13.258,0.00%,1517306
+2019/6/21,15.23,15.29,15.19,15.19,13.129,-0.98%,75506
+2019/6/24,15.34,15.49,15.34,15.49,13.388,1.97%,38945
+2019/6/25,15.57,15.7,15.57,15.64,13.518,0.97%,418207
+2019/6/26,15.62,15.67,15.5,15.54,13.431,-0.64%,33468
+2019/6/27,15.46,15.52,15.39,15.48,13.379,-0.39%,174128
+2019/6/28,15.5,15.55,15.44,15.5,13.397,0.13%,88714
+2019/7/1,15.41,15.45,15.32,15.36,13.276,-0.90%,68900
+2019/7/2,15.25,15.29,15.21,15.28,13.206,-0.52%,134340
+2019/7/3,15.29,15.32,15.26,15.31,13.232,0.20%,313086
+2019/7/5,15.18,15.26,15.18,15.25,13.18,-0.39%,74745
+2019/7/8,15.22,15.22,15.13,15.13,13.077,-0.79%,32134
+2019/7/9,15.09,15.13,15.02,15.13,13.077,0.00%,40741
+2019/7/10,15.28,15.4,15.28,15.37,13.284,1.59%,26808
+2019/7/11,15.32,15.38,15.27,15.29,13.215,-0.52%,60867
+2019/7/12,15.26,15.41,15.26,15.4,13.31,0.72%,29104
+2019/7/15,15.45,15.5,15.4,15.5,13.397,0.65%,87525
+2019/7/16,15.49,15.65,15.49,15.49,13.388,-0.06%,69286
+2019/7/17,15.5,15.59,15.49,15.56,13.448,0.45%,68637
+2019/7/18,15.61,15.64,15.52,15.55,13.44,-0.06%,87942
+2019/7/19,15.69,15.69,15.51,15.51,13.405,-0.26%,73894
+2019/7/22,15.48,15.48,15.38,15.39,13.301,-0.77%,72167
+2019/7/23,15.36,15.43,15.33,15.41,13.319,0.13%,30607
+2019/7/24,15.44,15.51,15.44,15.49,13.388,0.52%,24425
+2019/7/25,15.44,15.48,15.39,15.41,13.319,-0.52%,31826
+2019/7/26,15.36,15.37,15.31,15.36,13.276,-0.32%,104868
+2019/7/29,15.41,15.49,15.4,15.49,13.388,0.85%,30711
+2019/7/30,15.4,15.43,15.32,15.37,13.284,-0.77%,33804
+2019/7/31,15.31,15.32,15.25,15.29,13.215,-0.52%,143841
+2019/8/1,15.16,15.19,15.02,15.07,13.025,-1.44%,67224
+2019/8/2,14.9,14.93,14.81,14.83,12.817,-1.59%,283704
+2019/8/5,14.72,14.76,14.69,14.74,12.74,-0.61%,92893
+2019/8/6,14.75,14.77,14.7,14.73,12.731,-0.07%,28333
+2019/8/7,14.56,14.7,14.54,14.67,12.679,-0.41%,51385
+2019/8/8,14.78,14.84,14.75,14.81,12.8,0.95%,36062
+2019/8/9,14.76,14.78,14.62,14.66,12.671,-1.01%,26818
+2019/8/12,14.66,14.7,14.65,14.68,12.688,0.14%,12579
+2019/8/13,14.68,14.98,14.68,14.94,12.913,1.77%,76693
+2019/8/14,14.67,14.76,14.67,14.72,12.722,-1.47%,178903
+2019/8/15,14.73,14.74,14.69,14.71,12.714,-0.07%,64971
+2019/8/16,14.71,14.8,14.71,14.73,12.731,0.14%,38835
+2019/8/19,14.75,14.79,14.71,14.71,12.714,-0.14%,44942
+2019/8/20,14.66,14.67,14.58,14.61,12.627,-0.68%,14052
+2019/8/21,14.68,14.77,14.68,14.77,12.766,1.10%,32664
+2019/8/22,14.67,14.67,14.57,14.61,12.627,-1.08%,35505
+2019/8/23,14.61,14.66,14.52,14.54,12.567,-0.48%,47760
+2019/8/26,14.56,14.58,14.44,14.46,12.498,-0.55%,37811
+2019/8/27,14.54,14.68,14.54,14.62,12.636,1.11%,34991
+2019/8/28,14.57,14.61,14.56,14.59,12.61,-0.21%,66981
+2019/8/29,14.58,14.63,14.56,14.58,12.601,-0.07%,14762
+2019/8/30,14.54,14.6,14.44,14.49,12.524,-0.62%,29035
+2019/9/3,14.38,14.45,14.32,14.45,12.489,-0.28%,128951
+2019/9/4,14.67,14.83,14.67,14.8,12.792,2.42%,371063
+2019/9/5,14.97,15.01,14.94,15.01,12.973,1.42%,231297
+2019/9/6,14.91,14.99,14.91,14.92,12.895,-0.60%,50605
+2019/9/9,14.94,14.97,14.92,14.94,12.913,0.13%,20931
+2019/9/10,14.95,15.11,14.95,15.08,13.034,0.94%,66807
+2019/9/11,15.08,15.13,15.04,15.05,13.008,-0.20%,18659
+2019/9/12,14.99,15.14,14.96,15.03,12.99,-0.13%,64011
+2019/9/13,15.23,15.3,15.23,15.29,13.215,1.73%,16134
+2019/9/16,15.23,15.23,15.05,15.06,13.016,-1.50%,997580
+2019/9/17,14.98,15.03,14.95,15.01,12.973,-0.33%,89900
+2019/9/18,14.93,14.95,14.88,14.91,12.887,-0.67%,29716
+2019/9/19,14.92,14.94,14.86,14.91,12.887,0.00%,8986
+2019/9/20,14.96,14.96,14.82,14.82,12.809,-0.60%,12679
+2019/9/23,14.89,14.96,14.89,14.95,12.921,0.88%,5885
+2019/9/24,14.8,14.82,14.74,14.77,12.766,-1.20%,30552
+2019/9/25,14.74,14.79,14.7,14.74,12.74,-0.20%,23459
+2019/9/26,14.83,14.83,14.65,14.67,12.679,-0.47%,28075
+2019/9/27,14.69,14.75,14.69,14.75,12.748,0.55%,23107
+2019/9/30,14.81,14.86,14.76,14.77,12.766,0.14%,140350
+2019/10/1,14.66,14.7,14.57,14.68,12.688,-0.61%,78241
+2019/10/2,14.62,14.67,14.58,14.62,12.636,-0.41%,611103
+2019/10/3,14.49,14.57,14.43,14.54,12.567,-0.55%,22301
+2019/10/4,14.53,14.65,14.53,14.65,12.662,0.76%,46968
+2019/10/7,14.62,14.7,14.62,14.65,12.662,0.00%,17532
+2019/10/8,14.63,14.71,14.63,14.67,12.679,0.14%,46458
+2019/10/9,14.68,14.72,14.67,14.69,12.696,0.14%,15927
+2019/10/10,14.83,14.97,14.83,14.89,12.869,1.36%,29372
+2019/10/11,14.97,15.07,14.97,14.98,12.947,0.60%,373337
+2019/10/14,14.97,15.03,14.95,15.01,12.973,0.20%,21342
+2019/10/15,15.01,15.05,14.99,15,12.964,-0.07%,8200
+2019/10/16,14.94,14.98,14.9,14.94,12.913,-0.40%,95085
+2019/10/17,15.05,15.07,14.98,15.04,12.999,0.67%,12752
+2019/10/18,15.13,15.19,15.13,15.16,13.103,0.80%,45911
+2019/10/21,15.22,15.23,15.15,15.16,13.103,0.00%,73626
+2019/10/22,15.19,15.2,15.08,15.09,13.042,-0.46%,175383
+2019/10/23,15.15,15.24,15.15,15.22,13.155,0.86%,36441
+2019/10/24,15.24,15.27,15.23,15.26,13.189,0.26%,7249
+2019/10/25,15.28,15.4,15.28,15.38,13.293,0.79%,149014
+2019/10/28,15.42,15.45,15.4,15.44,13.345,0.39%,68203
+2019/10/29,15.42,15.5,15.42,15.48,13.379,0.26%,55996
+2019/10/30,15.38,15.46,15.38,15.4,13.31,-0.52%,113875
+2019/10/31,15.32,15.32,15.2,15.27,13.198,-0.84%,64894
+2019/11/1,15.35,15.52,15.32,15.5,13.397,1.51%,162668
+2019/11/4,15.57,15.63,15.57,15.59,13.474,0.58%,632256
+2019/11/5,15.72,15.75,15.57,15.61,13.492,0.13%,109885
+2019/11/6,15.47,15.52,15.43,15.44,13.345,-1.09%,119074
+2019/11/7,15.53,15.64,15.53,15.54,13.431,0.65%,32765
+2019/11/8,15.5,15.55,15.48,15.53,13.422,-0.06%,171495
+2019/11/11,15.43,15.46,15.38,15.38,13.293,-0.97%,94853
+2019/11/12,15.33,15.35,15.29,15.32,13.241,-0.39%,104788
+2019/11/13,15.22,15.22,15.14,15.17,13.111,-0.98%,678051
+2019/11/14,15.06,15.07,15.01,15.03,12.99,-0.92%,12320
+2019/11/15,15.05,15.08,15.04,15.06,13.016,0.20%,6038
+2019/11/18,14.97,14.97,14.89,14.89,12.869,-1.13%,62171
+2019/11/19,14.94,14.97,14.88,14.94,12.913,0.34%,9426
+2019/11/20,14.98,14.98,14.86,14.9,12.878,-0.27%,18032
+2019/11/21,14.82,14.88,14.8,14.88,12.861,-0.13%,26545
+2019/11/22,14.81,14.9,14.81,14.87,12.852,-0.07%,15486
+2019/11/25,14.8,14.88,14.8,14.86,12.843,-0.07%,497735
+2019/11/26,14.9,15.03,14.88,15.01,12.973,1.01%,25505
+2019/11/27,14.95,15.04,14.95,15.04,12.999,0.20%,35827
+2019/11/29,14.9,14.91,14.85,14.9,12.878,-0.93%,18613
+2019/12/2,14.84,14.92,14.82,14.86,12.843,-0.27%,207981
+2019/12/3,14.8,14.8,14.66,14.73,12.731,-0.87%,259860
+2019/12/4,14.77,14.83,14.76,14.82,12.809,0.61%,98449
+2019/12/5,14.68,14.79,14.68,14.77,12.766,-0.34%,40135
+2019/12/6,14.8,15.01,14.8,14.97,12.938,1.35%,25996
+2019/12/9,14.95,15.02,14.87,14.94,12.913,-0.20%,57232
+2019/12/10,14.89,14.96,14.88,14.92,12.895,-0.13%,27703
+2019/12/11,15.04,15.04,14.97,14.99,12.956,0.47%,20315
+2019/12/12,14.91,15.19,14.91,15.17,13.111,1.20%,15788
+2019/12/13,15.12,15.29,15.04,15.07,13.025,-0.66%,41845
+2019/12/16,15.19,15.26,15.17,15.17,13.111,0.66%,56853
+2019/12/17,15.2,15.24,15.15,15.19,13.129,0.13%,7738
+2019/12/18,15.22,15.29,15.21,15.25,13.18,0.39%,19717
+2019/12/19,15.3,15.4,15.3,15.4,13.31,0.98%,47804
+2019/12/20,15.37,15.42,15.37,15.41,13.319,0.06%,36950
+2019/12/23,15.04,15.05,15,15,13.2,-2.66%,17555
+2019/12/24,15,15.05,14.94,14.97,13.174,-0.20%,231114
+2019/12/26,15.05,15.1,15.01,15.01,13.209,0.27%,15123
+2019/12/27,15.05,15.19,15.05,15.17,13.35,1.07%,294769
+2019/12/30,15.18,15.19,15.11,15.16,13.341,-0.07%,101198
+2019/12/31,15,15.02,14.92,14.94,13.148,-1.45%,392936
+2020/1/2,14.91,15.1,14.91,15.1,13.288,1.07%,103709
+2020/1/3,15.01,15.1,15.01,15.08,13.271,-0.13%,685088
+2020/1/6,15.07,15.14,15.07,15.14,13.324,0.40%,27313
+2020/1/7,15.19,15.21,15.13,15.21,13.385,0.46%,14815
+2020/1/8,15.18,15.25,15.18,15.25,13.42,0.26%,31300
+2020/1/9,15.26,15.33,15.15,15.16,13.341,-0.59%,37057
+2020/1/10,15.12,15.23,15.12,15.22,13.394,0.40%,54072
+2020/1/13,15.2,15.28,15.19,15.25,13.42,0.20%,60800
+2020/1/14,15.21,15.34,15.21,15.3,13.464,0.33%,35530
+2020/1/15,15.24,15.34,15.22,15.31,13.473,0.07%,47975
+2020/1/16,15.42,15.46,15.32,15.34,13.5,0.20%,45708
+2020/1/17,15.4,15.44,15.38,15.38,13.535,0.26%,40965
+2020/1/21,15.41,15.41,15.38,15.41,13.561,0.20%,73807
+2020/1/22,15.27,15.27,15.17,15.21,13.385,-1.30%,19771
+2020/1/23,15.09,15.09,14.9,14.99,13.192,-1.45%,115660
+2020/1/24,14.83,14.86,14.79,14.86,13.077,-0.87%,29219
+2020/1/27,14.54,14.57,14.43,14.44,12.708,-2.83%,54437
+2020/1/28,14.43,14.43,14.36,14.38,12.655,-0.42%,32525
+2020/1/29,14.3,14.3,14.21,14.24,12.532,-0.97%,20398
+2020/1/30,14.2,14.2,14.06,14.18,12.479,-0.42%,86601
+2020/1/31,14.07,14.11,13.98,14.1,12.408,-0.56%,52059
+2020/2/3,13.98,13.99,13.84,13.88,12.215,-1.56%,106226
+2020/2/4,14.02,14.05,13.97,14.02,12.338,1.01%,1048295
+2020/2/5,14.19,14.26,14.15,14.25,12.54,1.64%,71432
+2020/2/6,14.26,14.32,14.22,14.28,12.567,0.21%,85120
+2020/2/7,13.98,14.11,13.98,14.07,12.382,-1.47%,141379
+2020/2/10,13.95,14.01,13.9,13.98,12.303,-0.64%,160601
+2020/2/11,14.09,14.2,14.09,14.17,12.47,1.36%,24799
+2020/2/12,14.15,14.2,14.15,14.17,12.47,0.00%,26402
+2020/2/13,14.27,14.32,14.26,14.28,12.567,0.78%,44971
+2020/2/14,14.16,14.16,14.11,14.15,12.452,-0.91%,36690
+2020/2/18,14.1,14.18,14.1,14.16,12.461,0.07%,125267
+2020/2/19,14.07,14.16,14.03,14.15,12.452,-0.07%,15681
+2020/2/20,14.02,14.06,14.01,14.03,12.347,-0.85%,19824
+2020/2/21,13.96,14.06,13.96,14.05,12.364,0.14%,73345
+2020/2/24,13.84,13.88,13.78,13.82,12.162,-1.64%,39098
+2020/2/25,13.88,13.89,13.76,13.78,12.127,-0.29%,84784
+2020/2/26,13.8,13.85,13.78,13.78,12.127,0.00%,37366
+2020/2/27,13.64,13.76,13.59,13.72,12.074,-0.44%,21058
+2020/2/28,13.61,13.72,13.56,13.69,12.048,-0.22%,47190
+2020/3/2,13.74,13.91,13.74,13.89,12.224,1.46%,162703
+2020/3/3,13.79,13.87,13.7,13.86,12.197,-0.22%,130237
+2020/3/4,13.81,13.82,13.76,13.82,12.162,-0.29%,101222
+2020/3/5,13.85,13.87,13.77,13.79,12.136,-0.22%,83930
+2020/3/6,13.7,13.71,13.6,13.64,12.004,-1.09%,56327
+2020/3/9,13.4,13.58,13.34,13.5,11.88,-1.03%,205743
+2020/3/10,13.74,13.74,13.58,13.68,12.039,1.33%,101579
+2020/3/11,13.53,13.6,13.43,13.46,11.845,-1.61%,22163
+2020/3/12,13.21,13.63,13.13,13.32,11.722,-1.04%,160762
+2020/3/13,13.56,13.56,13.31,13.52,11.898,1.50%,308870
+2020/3/16,13.06,13.31,12.67,13.3,11.704,-1.63%,128735
+2020/3/17,12.96,13.05,12.83,12.86,11.317,-3.31%,156340
+2020/3/18,12.37,13.07,12.34,12.49,10.991,-2.88%,191994
+2020/3/19,12.41,12.55,12.35,12.38,10.895,-0.88%,113487
+2020/3/20,12.55,12.55,12.16,12.18,10.719,-1.62%,108921
+2020/3/23,12.04,12.13,11.91,11.93,10.499,-2.05%,21962
+2020/3/24,12.34,12.47,12.12,12.22,10.754,2.43%,29217
+2020/3/25,12.19,12.32,12.11,12.2,10.736,-0.16%,57860
+2020/3/26,12.21,12.35,12.18,12.27,10.798,0.57%,31965
+2020/3/27,12.24,12.35,12.24,12.29,10.815,0.16%,35299
+2020/3/30,12.28,12.28,12.12,12.17,10.71,-0.98%,307749
+2020/3/31,12.3,12.44,12.22,12.35,10.868,1.48%,160387
+2020/4/1,12.15,12.17,12.06,12.07,10.622,-2.27%,64400
+2020/4/2,12.19,12.27,12.13,12.27,10.798,1.66%,427162
+2020/4/3,12.19,12.2,12.08,12.15,10.692,-0.98%,27630
+2020/4/6,12.2,12.22,12.14,12.22,10.754,0.58%,55155
+2020/4/7,12.44,12.44,12,12.33,10.851,0.90%,152336
+2020/4/8,12.31,12.34,12.24,12.27,10.798,-0.49%,131338
+2020/4/9,12.25,12.36,12.25,12.34,10.859,0.57%,47492
+2020/4/13,12.41,12.8,12.41,12.64,11.123,2.43%,57896
+2020/4/14,12.63,12.69,12.46,12.56,11.053,-0.63%,112959
+2020/4/15,12.47,12.56,12.44,12.51,11.009,-0.40%,38441
+2020/4/16,12.6,12.67,12.49,12.54,11.035,0.24%,112060
+2020/4/17,12.69,12.7,12.61,12.68,11.159,1.12%,15184
+2020/4/20,12.58,12.62,12.46,12.46,10.965,-1.74%,26350
+2020/4/21,12.2,12.44,12.18,12.38,10.895,-0.64%,35887
+2020/4/22,12.43,12.5,12.39,12.44,10.947,0.48%,18558
+2020/4/23,12.5,12.5,12.39,12.45,10.956,0.08%,36289
+2020/4/24,12.48,12.5,12.38,12.45,10.956,0.00%,38433
+2020/4/27,12.45,12.52,12.41,12.51,11.009,0.48%,8766
+2020/4/28,12.62,12.62,12.51,12.53,11.027,0.16%,72505
+2020/4/29,12.67,12.7,12.6,12.6,11.088,0.56%,112474
+2020/4/30,12.46,12.56,12.46,12.48,10.983,-0.95%,19930
+2020/5/1,12.47,12.47,12.33,12.34,10.859,-1.12%,73217
+2020/5/4,12.36,12.41,12.28,12.32,10.842,-0.16%,309209
+2020/5/5,12.32,12.46,12.32,12.41,10.921,0.73%,30272
+2020/5/6,12.62,12.64,12.52,12.57,11.062,1.29%,107155
+2020/5/7,12.7,12.8,12.65,12.67,11.15,0.80%,37620
+2020/5/8,12.85,12.88,12.74,12.87,11.326,1.58%,119884
+2020/5/11,12.87,12.89,12.735,12.84,11.3,-0.23%,28687
+2020/5/12,12.83,12.84,12.57,12.57,11.062,-2.10%,12792
+2020/5/13,12.69,12.69,12.55,12.6,11.088,0.24%,92411
+2020/5/14,12.51,12.64,12.43,12.64,11.123,0.32%,17651
+2020/5/15,12.59,12.59,12.43,12.54,11.035,-0.79%,101871
+2020/5/18,12.83,12.94,12.79,12.92,11.37,3.03%,45022
+2020/5/19,12.9,12.9,12.78,12.78,11.247,-1.08%,25706
+2020/5/20,12.78,13.01,12.78,13.01,11.449,1.80%,31494
+2020/5/21,12.94,12.94,12.79,12.83,11.291,-1.38%,37748
+2020/5/22,12.69,12.77,12.6,12.75,11.22,-0.62%,7686
+2020/5/26,12.83,12.85,12.75,12.75,11.22,0.00%,27409
+2020/5/27,12.71,12.71,12.53,12.67,11.15,-0.63%,48644
+2020/5/28,12.76,12.76,12.62,12.67,11.15,0.00%,24093
+2020/5/29,12.84,13.03,12.77,13,11.44,2.60%,77559
+2020/6/1,12.89,13.05,12.87,12.99,11.432,-0.08%,29978
+2020/6/2,13.08,13.14,13.05,13.06,11.493,0.54%,579454
+2020/6/3,13.12,13.14,13.07,13.11,11.537,0.38%,33470
+2020/6/4,13.16,13.2,13.08,13.11,11.537,0.00%,12086
+2020/6/5,13.31,13.38,13.22,13.26,11.669,1.14%,34601
+2020/6/8,13.35,13.48,13.35,13.48,11.863,1.66%,255028
+2020/6/9,13.32,13.4,13.23,13.38,11.775,-0.74%,25072
+2020/6/10,13.62,13.73,13.57,13.71,12.065,2.47%,60431
+2020/6/11,13.42,13.44,13.16,13.16,11.581,-4.01%,65258
+2020/6/12,13.4,13.4,13.22,13.35,11.748,1.44%,16659
+2020/6/15,13.2,13.32,13.12,13.32,11.722,-0.22%,37306
+2020/6/16,13.4,13.48,13.2,13.29,11.696,-0.23%,48609
+2020/6/17,13.42,13.46,13.36,13.36,11.757,0.53%,193110
+2020/6/18,13.45,13.55,13.44,13.46,11.845,0.75%,22126
+2020/6/19,13.64,13.64,13.41,13.45,11.836,-0.07%,43696
+2020/6/22,13.56,13.64,13.56,13.57,11.942,0.89%,20778
+2020/6/23,13.61,13.61,13.45,13.45,11.836,-0.88%,44142
+2020/6/24,13.52,13.54,13.36,13.43,11.819,-0.15%,19720
+2020/6/25,13.47,13.51,13.42,13.51,11.889,0.60%,18266
+2020/6/26,13.56,13.65,13.5,13.53,11.907,0.15%,248882
+2020/6/29,13.58,13.64,13.57,13.6,11.968,0.52%,25946
+2020/6/30,13.68,13.74,13.61,13.61,11.977,0.07%,115819
+2020/7/1,13.66,13.77,13.6,13.71,12.065,0.73%,53612
+2020/7/2,13.7,13.77,13.66,13.69,12.048,-0.15%,100021
+2020/7/6,13.76,13.83,13.76,13.82,12.162,0.95%,271924
+2020/7/7,13.79,13.86,13.75,13.83,12.171,0.07%,35394
+2020/7/8,14.09,14.15,14.07,14.11,12.417,2.02%,45792
+2020/7/9,14.27,14.35,14.12,14.12,12.426,0.07%,52400
+2020/7/10,14.33,14.46,14.32,14.45,12.716,2.34%,150127
+2020/7/13,14.63,14.72,14.44,14.46,12.725,0.07%,104151
+2020/7/14,14.39,14.52,14.38,14.48,12.743,0.14%,72500
+2020/7/15,14.51,14.51,14.3,14.41,12.681,-0.48%,85631
+2020/7/16,14.36,14.47,14.36,14.41,12.681,0.00%,30317
+2020/7/17,14.38,14.38,14.27,14.36,12.637,-0.35%,72696
+2020/7/20,14.36,14.47,14.31,14.44,12.708,0.56%,38040
+2020/7/21,14.61,14.69,14.56,14.66,12.901,1.52%,67477
+2020/7/22,14.43,14.497,14.33,14.47,12.734,-1.30%,62237
+2020/7/23,14.56,14.63,14.52,14.54,12.796,0.48%,135493
+2020/7/24,14.45,14.5,14.4,14.45,12.716,-0.62%,30874
+2020/7/27,14.51,14.57,14.46,14.53,12.787,0.55%,41342
+2020/7/28,14.58,14.7,14.55,14.67,12.91,0.96%,47281
+2020/7/29,14.71,14.84,14.642,14.758,12.988,0.60%,32330
+2020/7/30,14.68,14.72,14.54,14.71,12.945,-0.33%,115499
+2020/7/31,14.71,14.73,14.58,14.66,12.901,-0.34%,40029
+2020/8/3,14.76,14.86,14.72,14.85,13.068,1.30%,298019
+2020/8/4,14.8,14.91,14.77,14.907,13.118,0.38%,452662
+2020/8/5,15.04,15.18,14.96,15.02,13.218,0.76%,63325
+2020/8/6,15.03,15.13,15.01,15.13,13.315,0.73%,78049
+2020/8/7,15.05,15.05,14.774,14.79,13.016,-2.25%,112700
+2020/8/10,14.98,15.06,14.97,15.01,13.209,1.49%,46635
+2020/8/11,15,15.086,14.95,15,13.2,-0.07%,87204
+2020/8/12,15.05,15.09,15,15.04,13.236,0.27%,22956
+2020/8/13,14.92,14.95,14.695,14.81,13.033,-1.53%,45674
+2020/8/14,14.94,14.98,14.81,14.87,13.086,0.41%,27921
+2020/8/17,15.04,15.15,15.04,15.15,13.332,1.88%,168494
+2020/8/18,15.27,15.365,15.19,15.28,13.447,0.86%,109822
+2020/8/19,15.44,15.55,15.34,15.45,13.596,1.11%,62141
+2020/8/20,15.38,15.44,15.32,15.401,13.553,-0.32%,110233
+2020/8/21,15.21,15.21,15.12,15.16,13.341,-1.56%,187536
+2020/8/24,15.24,15.24,15.12,15.18,13.359,0.13%,37747
+2020/8/25,15.2,15.31,15.19,15.31,13.473,0.86%,33447
+2020/8/26,15.33,15.37,15.3,15.35,13.508,0.26%,35501
+2020/8/27,15.45,15.45,15.24,15.4,13.552,0.33%,64864
+2020/8/28,15.57,15.57,15.5,15.53,13.667,0.84%,20205
+2020/8/31,15.59,15.7,15.55,15.6,13.728,0.45%,92731
+2020/9/1,15.75,15.805,15.6,15.67,13.79,0.45%,67083
+2020/9/2,15.62,15.64,15.48,15.55,13.684,-0.77%,1200378
+2020/9/3,15.6,15.6,15.3,15.37,13.526,-1.16%,289868
+2020/9/4,15.5,15.64,15.37,15.62,13.746,1.63%,58248
+2020/9/8,15.3,15.38,15.23,15.32,13.482,-1.92%,64072
+2020/9/9,15.32,15.41,15.29,15.41,13.561,0.59%,33146
+2020/9/10,15.38,15.38,15.05,15.06,13.253,-2.27%,303311
+2020/9/11,15.28,15.46,15.28,15.42,13.57,2.39%,23790
+2020/9/14,15.51,15.57,15.5,15.56,13.693,0.91%,32041
+2020/9/15,15.66,15.66,15.48,15.49,13.632,-0.45%,65127
+2020/9/16,15.5,15.7,15.48,15.59,13.72,0.65%,59783
+2020/9/17,15.52,15.62,15.44,15.62,13.746,0.19%,22639
+2020/9/18,15.61,15.75,15.58,15.72,13.834,0.64%,61525
+2020/9/21,15.58,15.58,15.281,15.4,13.552,-2.04%,99591
+2020/9/22,15.5,15.529,15.4,15.4,13.552,0.00%,106973
+2020/9/23,15.22,15.22,14.97,14.99,13.192,-2.66%,69180
+2020/9/24,14.87,15.1,14.802,15.04,13.236,0.33%,111326
+2020/9/25,14.93,15.08,14.93,15.05,13.244,0.07%,26364
+2020/9/28,15.25,15.26,15.16,15.25,13.42,1.33%,29930
+2020/9/29,15.18,15.23,15.155,15.23,13.403,-0.13%,50871
+2020/9/30,15.24,15.305,15.14,15.14,13.324,-0.59%,77613
+2020/10/1,14.99,14.99,14.61,14.7,12.936,-2.91%,193305
+2020/10/2,14.83,15,14.83,14.881,13.096,1.23%,377793
+2020/10/5,14.9,15.02,14.89,14.96,13.165,0.53%,73521
+2020/10/6,15.035,15.07,14.86,14.88,13.095,-0.53%,19705
+2020/10/7,15.13,15.236,15.11,15.13,13.315,1.68%,30980
+2020/10/8,15.24,15.24,15.162,15.18,13.359,0.33%,11357
+2020/10/9,15.42,15.52,15.39,15.48,13.623,1.98%,127232
+2020/10/12,15.6,15.6,15.5,15.55,13.684,0.45%,33039
+2020/10/13,15.44,15.49,15.36,15.425,13.575,-0.80%,48813
+2020/10/14,15.43,15.478,15.38,15.46,13.605,0.23%,41546
+2020/10/15,15.42,15.58,15.42,15.55,13.684,0.58%,52937
+2020/10/16,15.59,15.6,15.46,15.54,13.676,-0.06%,76059
+2020/10/19,15.59,15.68,15.57,15.57,13.702,0.19%,17417
+2020/10/20,15.71,15.83,15.71,15.77,13.878,1.28%,44408
+2020/10/21,15.89,16.08,15.89,15.92,14.01,0.95%,114929
+2020/10/22,15.89,15.925,15.84,15.85,13.948,-0.44%,90200
+2020/10/23,15.9,15.92,15.77,15.84,13.94,-0.06%,41491
+2020/10/26,15.73,15.76,15.6,15.66,13.781,-1.14%,69798
+2020/10/27,15.71,15.71,15.62,15.64,13.764,-0.13%,68820
+2020/10/28,15.6,15.6,15.479,15.561,13.694,-0.51%,33174
+2020/10/29,15.41,15.61,15.41,15.58,13.711,0.12%,47603
+2020/10/30,15.58,15.65,15.53,15.59,13.72,0.06%,104077
+2020/11/2,15.66,15.83,15.65,15.83,13.931,1.54%,177350
+2020/11/3,15.94,15.99,15.79,15.79,13.896,-0.25%,329753
+2020/11/4,15.81,15.99,15.79,15.96,14.045,1.08%,23096
+2020/11/5,16,16.05,15.96,15.98,14.063,0.13%,31691
+2020/11/6,16.12,16.219,16.11,16.16,14.221,1.13%,42244
+2020/11/9,16.43,16.45,16.11,16.15,14.212,-0.06%,54306
+2020/11/10,16.11,16.26,16.1,16.24,14.292,0.56%,82651
+2020/11/11,16.13,16.18,16.05,16.17,14.23,-0.43%,53978
+2020/11/12,16.22,16.25,16.12,16.18,14.239,0.06%,47923
+2020/11/13,16.33,16.38,16.24,16.3,14.344,0.74%,70976
+2020/11/16,16.42,16.52,16.39,16.48,14.503,1.10%,211943
+2020/11/17,16.53,16.65,16.444,16.6,14.608,0.73%,82167
+2020/11/18,16.72,16.75,16.65,16.67,14.67,0.42%,53700
+2020/11/19,16.67,16.79,16.67,16.77,14.758,0.60%,48353
+2020/11/20,16.92,17,16.89,16.96,14.925,1.13%,54962
+2020/11/23,16.89,16.89,16.63,16.7,14.696,-1.53%,106022
+2020/11/24,16.85,16.93,16.82,16.88,14.855,1.08%,275147
+2020/11/25,16.88,16.9,16.83,16.88,14.855,0.00%,50022
+2020/11/27,17.12,17.21,17.11,17.2,15.136,1.90%,63811
+2020/11/30,17.43,17.45,17.27,17.27,15.198,0.41%,314849
+2020/12/1,17.52,17.58,17.34,17.47,15.374,1.16%,484786
+2020/12/2,17.22,17.404,17.18,17.35,15.268,-0.69%,368832
+2020/12/3,17.36,17.37,17.2,17.26,15.189,-0.52%,210666
+2020/12/4,17.35,17.43,17.35,17.42,15.33,0.93%,85961
+2020/12/7,17.4,17.49,17.36,17.49,15.392,0.40%,273771
+2020/12/8,17.45,17.45,17.301,17.4,15.312,-0.51%,159718
+2020/12/9,17.62,17.63,17.5,17.6,15.488,1.15%,78024
+2020/12/10,17.77,17.95,17.7,17.83,15.691,1.31%,66348
+2020/12/11,17.49,17.54,17.4,17.47,15.374,-2.02%,104096
+2020/12/14,17.52,17.62,17.52,17.61,15.497,0.80%,103228
+2020/12/15,17.64,17.64,17.47,17.54,15.436,-0.40%,94002
+2020/12/16,17.69,17.71,17.47,17.53,15.427,-0.06%,145629
+2020/12/17,17.86,17.87,17.74,17.83,15.691,1.71%,190213
+2020/12/18,17.79,17.867,17.77,17.85,15.708,0.11%,95791
+2020/12/21,17.55,17.695,17.55,17.68,15.559,-0.95%,200625
+2020/12/22,17.35,17.395,17.27,17.31,15.233,-2.09%,129631
+2020/12/23,17.45,17.55,17.45,17.5,15.4,1.10%,55423
+2020/12/24,17.56,17.64,17.531,17.64,15.524,0.80%,209032
+2020/12/28,17.68,17.745,17.6,17.64,15.524,0.00%,163118
+2020/12/29,17.41,17.47,17.3,17.3,15.224,-1.93%,150077
+2020/12/30,17.33,17.43,17.32,17.32,15.242,0.12%,66991
+2020/12/31,17.24,17.26,17.18,17.26,15.189,-0.35%,171520
+2021/1/4,17.57,17.57,17.424,17.56,15.453,1.74%,142849
+2021/1/5,17.63,17.83,17.57,17.79,15.656,1.31%,188427
+2021/1/6,17.79,17.87,17.725,17.85,15.708,0.34%,176207
+2021/1/7,17.93,17.98,17.88,17.98,15.823,0.73%,150898
+2021/1/8,17.84,17.84,17.63,17.73,15.603,-1.39%,196664
+2021/1/11,17.36,17.44,17.33,17.41,15.321,-1.80%,239826
+2021/1/12,17.59,17.67,17.52,17.67,15.55,1.49%,201856
+2021/1/13,17.56,17.57,17.485,17.51,15.409,-0.91%,102205
+2021/1/14,17.58,17.58,17.47,17.53,15.427,0.11%,143811
+2021/1/15,17.35,17.38,17.18,17.23,15.163,-1.71%,432270
+2021/1/19,17.3,17.3,17.166,17.17,15.11,-0.35%,187182
+2021/1/20,17.25,17.399,17.25,17.39,15.304,1.28%,268059
+2021/1/21,17.47,17.47,17.36,17.4,15.312,0.06%,209353
+2021/1/22,17.3,17.39,17.2,17.36,15.277,-0.23%,185762
+2021/1/25,17.4,17.43,17.321,17.43,15.339,0.40%,115236
+2021/1/26,17.33,17.34,17.27,17.3,15.224,-0.75%,127078
+2021/1/27,17.01,17.03,16.85,16.899,14.871,-2.32%,284603
+2021/1/28,17.04,17.109,16.92,16.96,14.925,0.36%,91597
+2021/1/29,17.04,17.1,16.82,16.83,14.811,-0.77%,60223
+2021/2/1,16.89,16.9,16.8,16.84,14.82,0.06%,343749
+2021/2/2,16.82,16.85,16.75,16.82,14.802,-0.12%,377947
+2021/2/3,16.87,17.019,16.87,17.005,14.965,1.10%,177331
+2021/2/4,16.97,17.089,16.928,17.08,15.031,0.44%,159227
+2021/2/5,17.26,17.38,17.135,17.35,15.268,1.58%,128254
+2021/2/8,17.39,17.43,17.33,17.36,15.277,0.06%,289944
+2021/2/9,17.55,17.66,17.53,17.65,15.532,1.67%,159644
+2021/2/10,17.87,17.875,17.69,17.78,15.647,0.74%,213362
+2021/2/11,17.8,18.01,17.8,18,15.84,1.24%,102739
+2021/2/12,17.99,18.12,17.97,18.12,15.946,0.67%,283693
+2021/2/16,18.13,18.21,18.041,18.19,16.008,0.39%,382254
+2021/2/17,18.11,18.3,18.07,18.26,16.069,0.38%,180303
+2021/2/18,18.5,18.56,18.389,18.55,16.324,1.59%,322828
+2021/2/19,18.75,18.86,18.7,18.76,16.509,1.13%,470959
+2021/2/22,18.9,19.085,18.9,19.02,16.738,1.39%,400757
+2021/2/23,18.88,19.1,18.72,19.08,16.791,0.32%,446834
+2021/2/24,18.95,19.41,18.935,19.41,17.081,1.73%,525339
+2021/2/25,19.57,19.6,19.195,19.26,16.949,-0.77%,510685
+2021/2/26,19.15,19.15,18.68,18.7,16.456,-2.91%,691497
+2021/3/1,18.76,18.81,18.55,18.63,16.395,-0.37%,462111
+2021/3/2,19.04,19.23,19.01,19.18,16.879,2.95%,511268
+2021/3/3,19.01,19.02,18.86,18.9,16.632,-1.46%,231102
+2021/3/4,18.61,18.639,18.04,18.3,16.104,-3.17%,462825
+2021/3/5,18.61,18.77,18.55,18.77,16.518,2.57%,303198
+2021/3/8,18.66,18.79,18.6,18.72,16.474,-0.27%,398802
+2021/3/9,18.5,18.62,18.42,18.59,16.36,-0.69%,304363
+2021/3/10,18.61,18.63,18.52,18.58,16.351,-0.05%,187288
+2021/3/11,18.74,18.96,18.73,18.96,16.685,2.05%,194435
+2021/3/12,18.75,18.9,18.73,18.9,16.632,-0.32%,87442
+2021/3/15,19.03,19.12,19.01,19.11,16.817,1.11%,193090
+2021/3/16,18.9,18.92,18.7,18.7,16.456,-2.15%,491186
+2021/3/17,18.93,19.14,18.93,19.12,16.826,2.25%,160215
+2021/3/18,18.94,19,18.71,18.71,16.465,-2.14%,347006
+2021/3/19,18.85,19.209,18.81,19.1,16.808,2.08%,226978
+2021/3/22,19.32,19.32,19.22,19.31,16.993,1.10%,404665
+2021/3/23,19.02,19.065,18.75,18.8,16.544,-2.64%,208266
+2021/3/24,18.93,19.01,18.78,18.83,16.571,0.16%,333211
+2021/3/25,18.75,18.81,18.6,18.8,16.544,-0.16%,1084096
+2021/3/26,19.03,19.125,18.99,19.09,16.8,1.54%,153244
+2021/3/29,18.97,19,18.92,19,16.72,-0.47%,94214
+2021/3/30,18.79,18.79,18.65,18.7,16.456,-1.58%,116447
+2021/3/31,18.72,18.77,18.63,18.63,16.395,-0.37%,431055
+2021/4/1,18.66,18.69,18.59,18.67,16.43,0.21%,481406
+2021/4/5,18.89,19.04,18.88,18.95,16.676,1.50%,237696
+2021/4/6,19.02,19.12,19.02,19.07,16.782,0.63%,113948
+2021/4/7,18.96,19,18.91,18.96,16.685,-0.58%,62363
+2021/4/8,19.07,19.2,19.06,19.19,16.888,1.21%,74451
+2021/4/9,19.03,19.07,18.955,19.04,16.756,-0.78%,321066
+2021/4/12,18.85,18.858,18.745,18.8,16.544,-1.26%,280007
+2021/4/13,18.93,18.99,18.88,18.98,16.703,0.96%,334933
+2021/4/14,19.1,19.28,19.1,19.23,16.923,1.32%,499061
+2021/4/15,19.49,19.53,19.42,19.5,17.16,1.40%,437498
+2021/4/16,19.48,19.48,19.3,19.36,17.037,-0.72%,498968
+2021/4/19,19.6,19.6,19.45,19.52,17.178,0.83%,185132
+2021/4/20,19.5,19.52,19.275,19.34,17.02,-0.92%,140981
+2021/4/21,19.44,19.639,19.37,19.63,17.275,1.50%,244875
+2021/4/22,19.6,19.61,19.44,19.45,17.116,-0.92%,163474
+2021/4/23,19.66,19.75,19.66,19.74,17.372,1.49%,169749
+2021/4/26,20.02,20.16,20,20.16,17.741,2.13%,355565
+2021/4/27,20.12,20.22,20.02,20.2,17.776,0.20%,253839
+2021/4/28,20.14,20.35,20.11,20.35,17.908,0.74%,148851
+2021/4/29,20.36,20.38,20.11,20.23,17.803,-0.59%,117149
+2021/4/30,20.32,20.38,20.09,20.19,17.768,-0.20%,96631
+2021/5/3,20.18,20.53,20.18,20.45,17.996,1.29%,358487
+2021/5/4,20.4,20.45,20.32,20.45,17.996,0.00%,361743
+2021/5/5,20.34,20.42,20.26,20.41,17.961,-0.20%,324500
+2021/5/6,20.59,20.75,20.527,20.75,18.26,1.67%,562799
+2021/5/7,21.06,21.19,21.04,21.15,18.612,1.93%,341242
+2021/5/10,21.46,21.475,20.92,21.07,18.542,-0.38%,482825
+2021/5/11,21.13,21.31,21.13,21.3,18.745,1.09%,611624
+2021/5/12,20.98,21.2,20.92,20.93,18.419,-1.74%,895324
+2021/5/13,20.74,20.85,20.59,20.63,18.155,-1.43%,509404
+2021/5/14,20.74,20.82,20.61,20.74,18.252,0.53%,742769
+2021/5/17,20.89,21.12,20.85,21.11,18.577,1.78%,275136
+2021/5/18,21.24,21.28,21.03,21.06,18.533,-0.24%,271946
+2021/5/19,20.66,20.66,20.32,20.57,18.102,-2.33%,465960
+2021/5/20,20.56,20.56,20.24,20.37,17.926,-0.97%,283908
+2021/5/21,20.47,20.545,20.2,20.35,17.908,-0.10%,323639
+2021/5/24,20.32,20.41,20.308,20.37,17.926,0.10%,179175
+2021/5/25,20.23,20.42,20.2,20.39,17.944,0.10%,276841
+2021/5/26,20.33,20.5,20.33,20.46,18.005,0.34%,269829
+2021/5/27,20.75,21.11,20.74,21.09,18.56,3.08%,343835
+2021/5/28,20.87,21.18,20.87,21.15,18.612,0.28%,399827
+2021/6/1,21.08,21.22,20.97,21.07,18.542,-0.38%,321604
+2021/6/2,20.99,20.99,20.77,20.89,18.384,-0.85%,1109871
+2021/6/3,20.41,20.44,20.28,20.36,17.917,-2.54%,236670
+2021/6/4,20.6,20.672,20.54,20.62,18.146,1.28%,139890
+2021/6/7,20.53,20.641,20.46,20.52,18.058,-0.48%,187243
+2021/6/8,20.49,20.75,20.43,20.75,18.26,1.12%,254392
+2021/6/9,20.7,20.7,20.57,20.62,18.146,-0.63%,264105
+2021/6/10,20.48,20.625,20.456,20.56,18.093,-0.29%,118658
+2021/6/11,20.84,20.84,20.661,20.79,18.296,1.12%,703347
+2021/6/14,20.73,20.82,20.73,20.76,18.269,-0.14%,1436176
+2021/6/15,20.39,20.39,20.265,20.33,17.891,-2.07%,706430
+2021/6/16,20.23,20.495,20.14,20.22,17.794,-0.54%,261388
+2021/6/17,19.98,20.01,19.46,19.5,17.16,-3.56%,427247
+2021/6/18,19.48,19.5,19.35,19.35,17.028,-0.77%,266396
+2021/6/21,19.43,19.59,19.35,19.47,17.134,0.62%,892874
+2021/6/22,19.62,19.75,19.57,19.62,17.266,0.77%,378461
+2021/6/23,19.85,19.99,19.85,19.9,17.512,1.43%,199080
+2021/6/24,19.9,19.99,19.87,19.96,17.565,0.30%,129701
+2021/6/25,20.03,20.05,19.95,20.05,17.644,0.45%,347977
+2021/6/28,19.97,20.15,19.91,20.15,17.732,0.50%,76654
+2021/6/29,20.1,20.19,20.05,20.09,17.68,-0.30%,162217
+2021/6/30,20.2,20.25,20.03,20.22,17.794,0.65%,180112
+2021/7/1,20.19,20.19,19.95,20,17.6,-1.09%,175947
+2021/7/2,20.1,20.27,20.06,20.24,17.812,1.20%,108134
+2021/7/6,20.36,20.36,19.96,20.06,17.653,-0.89%,139556
+2021/7/7,20.3,20.33,20.02,20.02,17.618,-0.20%,128840
+2021/7/8,19.98,19.99,19.87,19.96,17.565,-0.30%,222189
+2021/7/9,20.2,20.48,20.2,20.35,17.908,1.95%,2393182
+2021/7/12,20.1,20.21,20.02,20.17,17.75,-0.88%,223199
+2021/7/13,20.07,20.23,20.02,20.16,17.741,-0.05%,226659
+2021/7/14,20.19,20.21,20.05,20.07,17.662,-0.45%,298536
+2021/7/15,20.26,20.38,20.11,20.11,17.697,0.20%,210273
+2021/7/16,20.24,20.36,20.11,20.15,17.732,0.20%,220560
+2021/7/19,19.86,19.91,19.66,19.71,17.345,-2.18%,323029
+2021/7/20,19.78,19.999,19.762,19.99,17.592,1.42%,372511
+2021/7/21,19.9,20.03,19.88,19.93,17.539,-0.30%,201845
+2021/7/22,20.16,20.16,20.01,20.01,17.609,0.40%,56505
+2021/7/23,20.18,20.43,20.11,20.37,17.926,1.80%,60989
+2021/7/26,20.47,20.6,20.47,20.6,18.128,1.13%,81160
+2021/7/27,20.45,20.48,20.32,20.37,17.926,-1.12%,98977
+2021/7/28,20.44,20.49,20.35,20.46,18.005,0.44%,50755
+2021/7/29,20.61,20.84,20.55,20.81,18.313,1.71%,321641
+2021/7/30,20.92,20.95,20.65,20.76,18.269,-0.24%,98251
+2021/8/2,20.84,20.89,20.675,20.77,18.278,0.05%,204939
+2021/8/3,20.5,20.57,20.41,20.57,18.102,-0.96%,218033
+2021/8/4,20.44,20.53,20.36,20.41,17.961,-0.78%,177829
+2021/8/5,20.5,20.637,20.5,20.54,18.076,0.64%,91093
+2021/8/6,20.66,20.69,20.432,20.45,17.996,-0.44%,105185
+2021/8/9,20.31,20.335,20.17,20.25,17.82,-0.98%,103129
+2021/8/10,20.4,20.56,20.35,20.56,18.093,1.53%,79954
+2021/8/11,20.63,20.64,20.58,20.64,18.164,0.39%,56412
+2021/8/12,20.5,20.523,20.42,20.45,17.996,-0.92%,112828
+2021/8/13,20.6,20.77,20.57,20.62,18.146,0.83%,245104
+2021/8/16,20.63,20.63,20.47,20.52,18.058,-0.48%,108074
+2021/8/17,20.45,20.46,20.24,20.3,17.864,-1.07%,110022
+2021/8/18,20.17,20.2,20.01,20.04,17.636,-1.28%,110069
+2021/8/19,19.82,19.89,19.71,19.78,17.407,-1.30%,187243
+2021/8/20,19.95,20,19.86,19.99,17.592,1.06%,71526
+2021/8/23,20.22,20.27,20.12,20.12,17.706,0.65%,133147
+2021/8/24,20.52,20.583,20.4,20.46,18.005,1.69%,140836
+2021/8/25,20.54,20.581,20.451,20.5,18.04,0.20%,73413
+2021/8/26,20.37,20.5,20.356,20.39,17.944,-0.54%,51800
+2021/8/27,20.58,20.74,20.539,20.62,18.146,1.13%,152046
+2021/8/30,20.79,20.84,20.7,20.8,18.304,0.87%,207783
+2021/8/31,20.83,20.854,20.73,20.83,18.331,0.14%,124754
+2021/9/1,20.58,20.65,20.48,20.65,18.172,-0.86%,143421
+2021/9/2,20.54,20.68,20.54,20.65,18.172,0.00%,365348
+2021/9/3,20.78,20.84,20.7,20.77,18.278,0.58%,52701
+2021/9/7,20.84,20.94,20.831,20.88,18.375,0.53%,42249
+2021/9/8,21,21.04,20.9,20.96,18.445,0.38%,142868
+2021/9/9,21.18,21.24,21.147,21.2,18.656,1.15%,209672
+2021/9/10,21.53,21.82,21.53,21.6,19.009,1.89%,355697
+2021/9/13,21.42,21.47,21.17,21.4,18.833,-0.93%,323579
+2021/9/14,21.28,21.28,21.07,21.09,18.56,-1.45%,228879
+2021/9/15,21.39,21.58,21.39,21.44,18.868,1.66%,116579
+2021/9/16,21.23,21.23,21.14,21.19,18.648,-1.17%,110532
+2021/9/17,21.39,21.39,21.01,21.1,18.568,-0.42%,156051
+2021/9/20,20.86,20.86,20.63,20.78,18.287,-1.52%,214532
+2021/9/21,20.63,20.74,20.41,20.68,18.199,-0.48%,104815
+2021/9/22,21.24,21.323,21.12,21.19,18.648,2.47%,653661
+2021/9/23,21.23,21.4,21.19,21.29,18.736,0.47%,140453
+2021/9/24,21.21,21.45,21.21,21.38,18.815,0.42%,227067
+2021/9/27,21.3,21.38,21.22,21.38,18.815,0.00%,178286
+2021/9/28,21.3,21.38,21.25,21.33,18.771,-0.23%,98681
+2021/9/29,21.18,21.25,21.05,21.06,18.533,-1.27%,256097
+2021/9/30,20.71,20.799,20.58,20.7,18.216,-1.71%,123026
+2021/10/1,20.84,20.935,20.7,20.92,18.41,1.06%,279950
+2021/10/4,21.2,21.31,21.09,21.15,18.612,1.10%,520196
+2021/10/5,21,21.17,20.93,21.13,18.595,-0.09%,96298
+2021/10/6,20.99,21.03,20.87,20.98,18.463,-0.71%,81513
+2021/10/7,21.11,21.34,21.11,21.33,18.771,1.67%,69483
+2021/10/8,21.49,21.67,21.48,21.63,19.035,1.41%,158390
+2021/10/11,22.02,22.274,22.02,22.07,19.422,2.03%,238697
+2021/10/12,22.23,22.37,22.04,22.07,19.422,0.00%,206569
+2021/10/13,22.52,22.75,22.44,22.59,19.88,2.36%,484822
+2021/10/14,23.12,23.245,23.01,23.11,20.337,2.30%,229316
+2021/10/15,23.96,24,23.69,23.91,21.041,3.46%,364274
+2021/10/18,23.88,23.88,23.55,23.61,20.777,-1.25%,640823
+2021/10/19,23.32,23.4,23.06,23.12,20.346,-2.08%,692696
+2021/10/20,23.14,23.42,23.087,23.39,20.584,1.17%,226064
+2021/10/21,22.47,22.47,22.01,22.11,19.457,-5.47%,440727
+2021/10/22,22.11,22.228,21.81,21.97,19.334,-0.63%,264948
+2021/10/25,22.24,22.25,22.05,22.19,19.528,1.00%,208392
+2021/10/26,22.13,22.19,21.835,21.96,19.325,-1.04%,304196
+2021/10/27,21.13,21.334,21.12,21.12,18.586,-3.83%,307243
+2021/10/28,21.5,21.68,21.46,21.51,18.929,1.85%,201631
+2021/10/29,21.35,21.46,21.08,21.42,18.85,-0.42%,257537
+2021/11/1,21.25,21.36,21.166,21.36,18.797,-0.28%,370159
+2021/11/2,21.29,21.349,21.16,21.17,18.63,-0.89%,380693
+2021/11/3,21.15,21.23,20.9,21.17,18.63,0.00%,175898
+2021/11/4,20.93,20.93,20.53,20.63,18.155,-2.55%,232081
+2021/11/5,20.64,20.74,20.46,20.69,18.208,0.29%,133240
+2021/11/8,20.82,21.11,20.79,21.01,18.489,1.55%,254105
+2021/11/9,20.99,20.99,20.7,20.91,18.401,-0.48%,144897
+2021/11/10,21,21.13,20.76,20.76,18.269,-0.72%,129507
+2021/11/11,21.24,21.3,21.14,21.15,18.612,1.88%,519001
+2021/11/12,21.34,21.4,21.29,21.33,18.771,0.85%,141520
+2021/11/15,21.18,21.22,21,21.02,18.498,-1.45%,270968
+2021/11/16,20.87,20.87,20.685,20.8,18.304,-1.05%,204203
+2021/11/17,20.84,20.909,20.545,20.59,18.12,-1.01%,174072
+2021/11/18,20.55,20.85,20.55,20.81,18.313,1.07%,305576
+2021/11/19,21.18,21.294,21.15,21.19,18.648,1.83%,129053
+2021/11/22,21.41,21.59,21.36,21.5,18.921,1.46%,266150
+2021/11/23,21.49,21.5,21.31,21.36,18.797,-0.65%,75613
+2021/11/24,21.6,21.65,21.504,21.63,19.035,1.26%,193534
+2021/11/26,20.91,20.91,20.71,20.82,18.322,-3.74%,94149
+2021/11/29,21,21.059,20.91,21.02,18.498,0.96%,975549
+2021/11/30,21.09,21.19,20.75,20.9,18.392,-0.57%,344381
+2021/12/1,20.89,21.05,20.65,20.66,18.181,-1.15%,537955
+2021/12/2,20.78,20.896,20.56,20.63,18.155,-0.15%,795631
+2021/12/3,20.81,20.98,20.65,20.74,18.252,0.53%,423901
+2021/12/6,20.65,20.87,20.59,20.8,18.304,0.29%,171164
+2021/12/7,20.87,21.1,20.87,20.96,18.445,0.77%,118294
+2021/12/8,21.19,21.27,21.12,21.23,18.683,1.29%,112896
+2021/12/9,21.15,21.17,21.04,21.08,18.551,-0.71%,49820
+2021/12/10,21.16,21.16,20.8,20.97,18.454,-0.52%,102973
+2021/12/13,21.23,21.245,21.14,21.2,18.656,1.10%,84043
+2021/12/14,21.08,21.1,20.94,20.97,18.454,-1.08%,241291
+2021/12/15,20.68,20.96,20.57,20.95,18.436,-0.10%,314033
+2021/12/16,21.36,21.49,21.32,21.4,18.833,2.15%,103055
+2021/12/17,21.53,21.54,21.27,21.35,18.789,-0.23%,88191
+2021/12/20,21.22,21.22,21.085,21.18,18.639,-0.80%,329431
+2021/12/21,21.57,21.75,21.57,21.71,19.105,2.50%,136967
+2021/12/22,22.22,22.24,22.05,22.11,19.457,1.84%,107662
+2021/12/23,22.09,22.2,22.02,22.17,19.51,0.27%,77600
+2021/12/27,22.2,22.225,21.957,22.22,19.554,0.23%,209421
+2021/12/28,22.14,22.23,22.028,22.14,19.484,-0.36%,79388
+2021/12/29,21.99,22.16,21.95,22.03,19.387,-0.50%,86286
+2021/12/30,22.18,22.24,22.04,22.04,19.396,0.05%,90633
+2021/12/31,22.15,22.26,22.14,22.26,19.589,1.00%,122666
+2022/1/3,21.87,22.2,21.86,22.08,19.431,-0.81%,440465
+2022/1/4,22.3,22.45,22.3,22.38,19.695,1.36%,114287
+2022/1/5,22.5,22.7,22.38,22.38,19.695,0.00%,424374
+2022/1/6,22.28,22.57,22.27,22.57,19.862,0.85%,169541
+2022/1/7,22.52,22.54,22.34,22.53,19.827,-0.18%,139892
+2022/1/10,22.49,22.49,22.27,22.33,19.651,-0.89%,341388
+2022/1/11,22.51,22.79,22.5,22.77,20.038,1.97%,203522
+2022/1/12,22.98,22.98,22.75,22.83,20.091,0.26%,189190
+2022/1/13,22.88,22.89,22.71,22.78,20.047,-0.22%,187956
+2022/1/14,22.53,22.73,22.53,22.73,20.003,-0.22%,660105
+2022/1/18,22.81,22.93,22.76,22.82,20.082,0.40%,865358
+2022/1/19,23.01,23.2,22.98,23.04,20.276,0.96%,314866
+2022/1/20,23.36,23.59,23.33,23.43,20.619,1.69%,688321
+2022/1/21,23.44,23.44,23.1,23.13,20.355,-1.28%,513246
+2022/1/24,22.91,23.09,22.8,23.05,20.285,-0.35%,397503
+2022/1/25,23.18,23.215,22.99,23.19,20.408,0.61%,392673
+2022/1/26,23.33,23.41,23.1,23.19,20.408,0.00%,438649
+2022/1/27,23.35,23.44,23.175,23.23,20.443,0.17%,175102
+2022/1/28,23.05,23.1,22.84,23.02,20.258,-0.90%,473304
+2022/1/31,22.98,22.98,22.741,22.87,20.126,-0.65%,437238
+2022/2/1,23.07,23.14,22.942,23.14,20.364,1.18%,870109
+2022/2/2,23.05,23.1,22.76,23.1,20.329,-0.17%,533058
+2022/2/3,22.99,23.126,22.87,23.04,20.276,-0.26%,216900
+2022/2/4,23.16,23.37,23.09,23.35,20.549,1.35%,156063
+2022/2/7,23.4,23.49,23.27,23.48,20.663,0.56%,304691
+2022/2/8,23.61,23.63,23.42,23.51,20.689,0.13%,193875
+2022/2/9,23.79,24.18,23.79,24.16,21.261,2.76%,445948
+2022/2/10,24.2,24.34,23.9,24,21.121,-0.66%,663869
+2022/2/11,23.65,23.69,23.33,23.63,20.795,-1.54%,1000287
+2022/2/14,23.6,23.66,23.5,23.6,20.769,-0.13%,416571
+2022/2/15,23.7,23.81,23.53,23.63,20.795,0.13%,363860
+2022/2/16,23.75,23.84,23.69,23.8,20.945,0.72%,238471
+2022/2/17,23.82,23.9,23.72,23.82,20.962,0.08%,308236
+2022/2/18,23.86,23.88,23.71,23.87,21.006,0.21%,722883
+2022/2/22,24.12,24.14,23.87,23.97,21.094,0.42%,423246
+2022/2/23,23.83,23.91,23.67,23.78,20.927,-0.79%,331780
+2022/2/24,24.34,24.4,23.91,24.21,21.305,1.81%,827926
+2022/2/25,24.03,24.29,24,24.22,21.314,0.04%,1367809
+2022/2/28,24.45,24.52,24.129,24.43,21.499,0.87%,542571
+2022/3/1,24.67,24.98,24.62,24.88,21.895,1.84%,789221
+2022/3/2,25.46,25.57,25.2,25.54,22.476,2.65%,492873
+2022/3/3,26.16,26.42,25.97,26.39,23.224,3.33%,2498461
+2022/3/4,26.8,27.01,26.722,26.97,23.734,2.20%,739324
+2022/3/7,26.75,26.91,26.21,26.7,23.497,-1.00%,1293996
+2022/3/8,25.64,26.67,25.38,26.64,23.444,-0.22%,1229617
+2022/3/9,25.26,25.29,24.331,24.41,21.481,-8.37%,915508
+2022/3/10,25.14,25.58,24.79,24.98,21.983,2.34%,598263
+2022/3/11,25.08,25.17,24.9,25.09,22.08,0.44%,325526
+2022/3/14,24.75,24.79,24.23,24.26,21.349,-3.31%,996668
+2022/3/15,23.98,24.36,23.81,24.24,21.332,-0.08%,824404
+2022/3/16,24.58,24.7,24.25,24.34,21.42,0.41%,298193
+2022/3/17,24.54,24.935,24.52,24.9,21.913,2.30%,404263
+2022/3/18,24.94,25.07,24.8,24.91,21.921,0.04%,925961
+2022/3/21,25.38,25.7,25.33,25.51,22.449,2.41%,534597
+2022/3/22,25.57,25.68,25.276,25.49,22.432,-0.08%,575960
+2022/3/23,25.92,26.65,25.92,26.52,23.338,4.04%,271122
+2022/3/24,26.4,26.42,25.75,25.82,22.722,-2.64%,234281
+2022/3/25,25.94,26.06,25.899,25.99,22.872,0.66%,429769
+2022/3/28,25.93,26.13,25.818,26.07,22.942,0.31%,251459
+2022/3/29,25.65,25.67,25.36,25.6,22.529,-1.80%,546489
+2022/3/30,26,26.19,25.88,26.17,23.03,2.23%,224420
+2022/3/31,26.29,26.29,25.795,25.84,22.74,-1.26%,568490
+2022/4/1,26.11,26.28,26.01,26.09,22.96,0.97%,867282
+2022/4/4,26.38,26.46,25.82,25.98,22.863,-0.42%,778235
+2022/4/5,26.24,26.39,25.99,26.01,22.889,0.12%,213855
+2022/4/6,26.17,26.24,25.86,25.93,22.819,-0.31%,172631
+2022/4/7,25.57,25.71,25.5,25.67,22.59,-1.00%,223289
+2022/4/8,25.78,25.933,25.71,25.83,22.731,0.62%,244574
+2022/4/11,25.45,25.45,25.272,25.39,22.344,-1.70%,206165
+2022/4/12,25.5,25.88,25.46,25.86,22.757,1.85%,254842
+2022/4/13,25.82,25.9,25.723,25.88,22.775,0.08%,346496
+2022/4/14,25.68,25.927,25.65,25.88,22.775,0.00%,180584
+2022/4/18,26.14,26.3,26.08,26.22,23.074,1.31%,679289
+2022/4/19,25.91,26.02,25.76,25.9,22.793,-1.22%,676350
+2022/4/20,25.61,25.759,25.57,25.7,22.617,-0.77%,160982
+2022/4/21,25.9,25.95,25.827,25.9,22.793,0.78%,242979
+2022/4/22,25.7,25.74,25.41,25.48,22.423,-1.62%,234479
+2022/4/25,24.49,24.66,24.27,24.62,21.666,-3.38%,882672
+2022/4/26,24.61,24.61,24.28,24.38,21.455,-0.97%,350963
+2022/4/27,24.57,24.68,24.51,24.58,21.631,0.82%,152539
+2022/4/28,24.38,24.38,24.02,24.21,21.305,-1.51%,226919
+2022/4/29,24.27,24.32,23.77,23.77,20.918,-1.82%,284854
+2022/5/2,23.45,23.46,23.12,23.44,20.628,-1.39%,960526
+2022/5/3,23.34,23.51,23.15,23.21,20.425,-0.98%,1146794
+2022/5/4,23.3,23.8,23.1,23.79,20.936,2.50%,459719
+2022/5/5,23.51,23.51,23.11,23.17,20.39,-2.61%,130262
+2022/5/6,22.75,22.8,22.57,22.62,19.906,-2.37%,632311
+2022/5/9,22.05,22.21,21.83,21.95,19.317,-2.96%,548311
+2022/5/10,22.06,22.17,21.81,21.81,19.193,-0.64%,1205497
+2022/5/11,22.18,22.53,22.14,22.22,19.554,1.88%,570555
+2022/5/12,21.68,21.86,21.51,21.8,19.185,-1.89%,730708
+2022/5/13,21.67,22.17,21.59,22.12,19.466,1.47%,588980
+2022/5/16,22.16,22.29,22,22.24,19.572,0.54%,180610
+2022/5/17,22.62,22.72,22.42,22.52,19.818,1.26%,372385
+2022/5/18,22.38,22.43,22.02,22.06,19.413,-2.04%,688567
+2022/5/19,22.38,22.91,22.38,22.84,20.1,3.54%,331141
+2022/5/20,22.92,23.06,22.67,22.91,20.161,0.31%,243030
+2022/5/23,23.01,23.15,22.95,23.13,20.355,0.96%,286098
+2022/5/24,22.82,23,22.692,22.92,20.17,-0.91%,159920
+2022/5/25,22.72,22.84,22.66,22.8,20.065,-0.52%,164503
+2022/5/26,22.62,22.79,22.57,22.78,20.047,-0.09%,617869
+2022/5/27,22.91,23.15,22.91,23.15,20.373,1.62%,147044
+2022/5/31,23.2,23.24,22.84,22.97,20.214,-0.78%,679164
+2022/6/1,22.94,22.959,22.65,22.65,19.933,-1.39%,391074
+2022/6/2,23.33,23.65,23.18,23.6,20.769,4.19%,912567
+2022/6/3,23.37,23.45,23.14,23.14,20.364,-1.95%,215246
+2022/6/6,22.99,23.09,22.84,23.06,20.293,-0.35%,150094
+2022/6/7,22.61,22.969,22.59,22.91,20.161,-0.65%,131391
+2022/6/8,22.89,23.05,22.89,23,20.241,0.39%,209141
+2022/6/9,22.56,22.67,22.51,22.53,19.827,-2.04%,197952
+2022/6/10,22.23,22.25,22.09,22.13,19.475,-1.78%,279805
+2022/6/13,21.67,21.87,21.6,21.71,19.105,-1.90%,551533
+2022/6/14,21.69,21.71,21.27,21.34,18.78,-1.70%,562146
+2022/6/15,21.66,21.88,21.632,21.76,19.149,1.97%,360226
+2022/6/16,21.28,21.44,21.097,21.41,18.841,-1.61%,311882
+2022/6/17,21.12,21.13,20.84,20.96,18.445,-2.10%,700760
+2022/6/21,21.28,21.43,21.175,21.2,18.656,1.15%,282661
+2022/6/22,20.88,21.07,20.72,20.99,18.472,-0.99%,166361
+2022/6/23,20.68,20.75,20.385,20.45,17.996,-2.57%,221866
+2022/6/24,19.96,20.22,19.73,20.1,17.688,-1.71%,163643
+2022/6/27,20.12,20.27,20.03,20.18,17.759,0.40%,295178
+2022/6/28,20.29,20.41,20.15,20.18,17.759,0.00%,174668
+2022/6/29,20.24,20.32,20.08,20.13,17.715,-0.25%,177301
+2022/6/30,19.6,19.66,19.39,19.42,17.09,-3.53%,720853
+2022/7/1,19.15,19.29,18.89,19.29,16.976,-0.67%,416228
+2022/7/5,18.58,18.72,18.51,18.6,16.368,-3.58%,720500
+2022/7/6,18.59,18.84,18.53,18.75,16.5,0.81%,405211
+2022/7/7,19.22,19.404,19.1,19.17,16.87,2.24%,225587
+2022/7/8,19.18,19.23,19.01,19.09,16.8,-0.42%,121905
+2022/7/11,18.76,18.76,18.48,18.51,16.289,-3.04%,311570
+2022/7/12,18.29,18.45,18.01,18.01,15.849,-2.70%,223674
+2022/7/13,17.94,18.15,17.74,17.96,15.805,-0.28%,391501
+2022/7/14,17.53,17.75,17.475,17.67,15.55,-1.61%,169863
+2022/7/15,17.64,17.99,17.6,17.86,15.717,1.08%,127873
+2022/7/18,18.26,18.58,18.24,18.27,16.078,2.30%,248041
+2022/7/19,18.01,18.18,17.901,18.1,15.928,-0.93%,482280
+2022/7/20,18.46,18.535,18.26,18.26,16.069,0.88%,730440
+2022/7/21,18.1,18.35,18.06,18.3,16.104,0.22%,625692
+2022/7/22,18.38,18.63,18.38,18.41,16.201,0.60%,134265
+2022/7/25,18.44,18.49,18.32,18.37,16.166,-0.22%,92693
+2022/7/26,18.61,18.639,18.47,18.58,16.351,1.14%,91928
+2022/7/27,18.49,18.8,18.43,18.79,16.536,1.13%,347374
+2022/7/28,19.07,19.23,18.99,19.21,16.905,2.24%,192162
+2022/7/29,19.35,19.67,18.48,19.67,17.31,2.39%,258320
+2022/8/1,19.44,19.56,19.3,19.56,17.213,-0.56%,251592
+2022/8/2,19.42,19.46,19.18,19.21,16.905,-1.79%,182793
+2022/8/3,19.21,19.25,19.06,19.15,16.852,-0.31%,198048
+2022/8/4,19.02,19.88,19.02,19.49,17.152,1.78%,279599
+2022/8/5,19.33,19.77,19.33,19.67,17.31,0.92%,578008
+2022/8/8,19.63,19.83,19.63,19.71,17.345,0.20%,896192
+2022/8/9,19.97,20.16,19.95,19.99,17.592,1.42%,141770
+2022/8/10,20.12,20.37,20.05,20.29,17.856,1.50%,285820
+2022/8/11,20.5,20.69,20.48,20.5,18.04,1.03%,149382
+2022/8/12,20.24,20.24,19.95,20.21,17.785,-1.41%,150682
+2022/8/15,19.71,20,19.7,19.95,17.556,-1.29%,166809
+2022/8/16,20.23,20.43,19.97,20.08,17.671,0.65%,571805
+2022/8/17,19.91,19.93,19.68,19.86,17.477,-1.10%,343700
+2022/8/18,19.83,19.93,19.78,19.83,17.451,-0.15%,75362
+2022/8/19,19.87,19.91,19.7,19.87,17.486,0.20%,93517
+2022/8/22,19.74,20.02,19.71,20.02,17.618,0.75%,106084
+2022/8/23,19.89,20.135,19.89,19.98,17.583,-0.20%,136878
+2022/8/24,19.88,20.05,19.88,20.03,17.627,0.25%,98410
+2022/8/25,20.12,20.208,20.09,20.2,17.776,0.85%,104092
+2022/8/26,20.57,20.69,20.28,20.31,17.873,0.54%,98243
+2022/8/29,20.02,20.12,19.94,20,17.6,-1.53%,695058
+2022/8/30,19.74,19.809,19.58,19.58,17.231,-2.10%,485242
+2022/8/31,19.49,19.6,19.46,19.51,17.169,-0.36%,99931
+2022/9/1,18.81,18.85,18.655,18.77,16.518,-3.79%,464837
+2022/9/2,18.64,18.71,18.45,18.45,16.236,-1.70%,346989
+2022/9/6,18.64,18.65,18.52,18.64,16.404,1.03%,166928
+2022/9/7,18.32,18.47,18.32,18.45,16.236,-1.02%,159468
+2022/9/8,18.62,18.89,18.59,18.78,16.527,1.79%,238699
+2022/9/9,18.8,19.06,18.8,19.05,16.764,1.44%,146350
+2022/9/12,19.13,19.25,19.091,19.25,16.94,1.05%,114597
+2022/9/13,19.17,19.42,19.07,19.12,16.826,-0.68%,159539
+2022/9/14,18.98,19.13,18.964,19.06,16.773,-0.31%,202107
+2022/9/15,18.98,19.15,18.89,18.96,16.685,-0.52%,109201
+2022/9/16,18.82,18.98,18.72,18.96,16.685,0.00%,79712
+2022/9/19,18.7,18.89,18.54,18.87,16.606,-0.47%,62003
+2022/9/20,18.89,18.91,18.74,18.8,16.544,-0.37%,135988
+2022/9/21,18.69,18.69,18.35,18.52,16.298,-1.49%,106289
+2022/9/22,18.74,18.81,18.62,18.63,16.395,0.59%,117686
+2022/9/23,18.24,18.24,18.07,18.15,15.972,-2.58%,138756
+2022/9/26,18.01,18.11,17.686,17.73,15.603,-2.31%,470090
+2022/9/27,17.78,17.81,17.49,17.53,15.427,-1.13%,72992
+2022/9/28,17.53,17.95,17.481,17.88,15.735,2.00%,225900
+2022/9/29,18.22,18.29,17.93,18.28,16.087,2.24%,127998
+2022/9/30,18.21,18.21,17.88,17.9,15.752,-2.08%,314229
+2022/10/3,17.87,18.16,17.87,18.09,15.92,1.06%,162030
+2022/10/4,18.51,18.9,18.485,18.87,16.606,4.31%,244500
+2022/10/5,18.55,19.12,18.52,19.02,16.738,0.79%,2666105
+2022/10/6,19.02,19.07,18.69,18.74,16.492,-1.47%,336732
+2022/10/7,18.63,18.63,18.3,18.32,16.122,-2.24%,212342
+2022/10/10,18.4,18.56,18.28,18.29,16.096,-0.16%,99859
+2022/10/11,18.16,18.26,18.05,18.11,15.937,-0.98%,243709
+2022/10/12,18.15,18.538,17.92,18.42,16.21,1.71%,186778
+2022/10/13,18.18,18.47,18.12,18.39,16.184,-0.16%,206930
+2022/10/14,18.34,18.445,18.13,18.14,15.964,-1.36%,91517
+2022/10/17,18.07,18.18,17.85,17.91,15.761,-1.27%,99139
+2022/10/18,17.91,17.945,17.76,17.78,15.647,-0.73%,211845
+2022/10/19,17.7,17.897,17.68,17.85,15.708,0.39%,70543
+2022/10/20,18.08,18.35,18.08,18.14,15.964,1.62%,144632
+2022/10/21,18.03,18.31,17.99,18.31,16.113,0.94%,69713
+2022/10/24,18.17,18.28,18.13,18.16,15.981,-0.82%,81393
+2022/10/25,18.06,18.215,18.05,18.08,15.911,-0.44%,213615
+2022/10/26,18.49,18.76,18.479,18.69,16.448,3.37%,141082
+2022/10/27,18.62,18.64,18.49,18.53,16.307,-0.86%,53617
+2022/10/28,18.03,18.13,17.87,18.02,15.858,-2.75%,82480
+2022/10/31,17.48,17.7,17.43,17.58,15.471,-2.44%,98577
+2022/11/1,17.96,18.045,17.82,18.03,15.867,2.56%,156072
+2022/11/2,17.96,18.15,17.89,17.93,15.779,-0.55%,297325
+2022/11/3,17.7,17.95,17.655,17.91,15.761,-0.11%,104861
+2022/11/4,18.69,19.04,18.655,19.04,16.756,6.31%,267249
+2022/11/7,18.74,18.84,18.64,18.8,16.544,-1.26%,96934
+2022/11/8,18.82,19.2,18.82,19.04,16.756,1.28%,126266
+2022/11/9,19.01,19.21,18.72,18.75,16.5,-1.52%,108681
+2022/11/10,19.02,19.13,18.95,19.08,16.791,1.76%,107061
+2022/11/11,19.75,20.04,19.6,19.84,17.46,3.98%,520363
+2022/11/14,19.85,20.12,19.84,20.12,17.706,1.41%,552812
+2022/11/15,20.01,20.09,19.84,20.03,17.627,-0.45%,312462
+2022/11/16,19.69,19.8,19.66,19.69,17.328,-1.70%,122054
+2022/11/17,19.41,19.55,19.38,19.49,17.152,-1.02%,108099
+2022/11/18,19.62,19.7,19.52,19.55,17.204,0.31%,62143
+2022/11/21,19.2,19.215,19.04,19.19,16.888,-1.84%,130466
+2022/11/22,19.37,19.433,19.27,19.32,17.002,0.68%,98634
+2022/11/23,19.22,19.341,19.22,19.32,17.002,0.00%,185306
+2022/11/25,19.17,19.24,19.15,19.23,16.923,-0.47%,287260
+2022/11/28,19.17,19.3,19.14,19.21,16.905,-0.10%,151509
+2022/11/29,19.25,19.39,19.25,19.3,16.984,0.47%,388123
+2022/11/30,19.73,20.15,19.59,20.13,17.715,4.30%,706439
+2022/12/1,20.12,20.22,20.039,20.09,17.68,-0.20%,316418
+2022/12/2,19.98,20.52,19.89,20.48,18.023,1.94%,112325
+2022/12/5,20.42,20.518,20.19,20.21,17.785,-1.32%,168748
+2022/12/6,20.44,20.54,20.25,20.32,17.882,0.54%,162957
+2022/12/7,20.31,20.63,20.31,20.63,18.155,1.53%,441313
+2022/12/8,20.73,20.82,20.55,20.64,18.164,0.05%,127932
+2022/12/9,20.52,20.66,20.45,20.5,18.04,-0.68%,71416
+2022/12/12,20.45,20.45,20.25,20.42,17.97,-0.39%,89006
+2022/12/13,20.82,20.89,20.57,20.65,18.172,1.13%,302955
+2022/12/14,20.5,20.64,20.4,20.53,18.067,-0.58%,156496
+2022/12/15,20.42,20.46,20,20.03,17.627,-2.44%,126501
+2022/12/16,19.92,19.985,19.67,19.75,17.38,-1.40%,121321
+2022/12/19,19.55,19.57,19.43,19.45,17.278,-1.52%,424747
+2022/12/20,19.58,19.809,19.58,19.7,17.5,1.29%,234740
+2022/12/21,19.59,19.74,19.54,19.58,17.394,-0.61%,191597
+2022/12/22,19.48,19.5,19.3,19.37,17.207,-1.07%,127284
+2022/12/23,19.35,19.57,19.35,19.56,17.376,0.98%,148566
+2022/12/27,19.14,20.2,19.12,19.91,17.687,1.79%,220360
+2022/12/28,19.67,19.76,19.54,19.64,17.447,-1.36%,235445
+2022/12/29,19.54,19.7,19.54,19.64,17.447,0.00%,234509
+2022/12/30,19.56,19.66,19.45,19.45,17.278,-0.97%,176698
+2023/1/3,19.54,19.6,19.28,19.33,17.172,-0.62%,114881
+2023/1/4,19.2,19.22,19.11,19.14,17.003,-0.98%,158596
+2023/1/5,19.41,19.42,19.26,19.3,17.145,0.84%,63191
+2023/1/6,19.51,19.72,19.42,19.72,17.518,2.18%,176365
+2023/1/9,20.43,20.63,20.39,20.47,18.184,3.80%,213431
+2023/1/10,20.62,20.71,20.525,20.7,18.389,1.12%,229510
+2023/1/11,20.94,21.05,20.88,20.99,18.646,1.40%,340275
+2023/1/12,21.07,21.35,20.91,21.29,18.913,1.43%,212088
+2023/1/13,21.37,21.65,21.244,21.6,19.188,1.46%,177600
+2023/1/17,21.57,21.729,21.49,21.7,19.277,0.46%,176625
+2023/1/18,22.16,22.23,21.6,21.81,19.375,0.51%,238043
+2023/1/19,21.81,22.06,21.8,21.94,19.49,0.60%,93459
+2023/1/20,21.9,21.98,21.83,21.98,19.526,0.18%,103902
+2023/1/23,22.02,22.08,21.92,22.04,19.579,0.27%,137212
+2023/1/24,21.83,22.18,21.83,22.17,19.694,0.59%,145068
+2023/1/25,21.99,22.279,21.99,22.24,19.757,0.32%,65882
+2023/1/26,22.24,22.34,22.13,22.32,19.828,0.36%,61167
+2023/1/27,22.2,22.2,21.815,22.05,19.588,-1.21%,127626
+2023/1/30,21.89,21.95,21.64,21.71,19.286,-1.54%,89735
+2023/1/31,21.67,22.04,21.65,21.97,19.517,1.20%,119902
+2023/2/1,21.71,21.84,21.45,21.81,19.375,-0.73%,323501
+2023/2/2,21.73,21.85,21.47,21.49,19.09,-1.47%,393451
+2023/2/3,21.28,21.365,21.02,21.06,18.708,-2.00%,135017
+2023/2/6,20.87,20.9,20.6,20.8,18.477,-1.23%,135453
+2023/2/7,20.63,21.13,20.61,21.05,18.699,1.20%,70869
+2023/2/8,20.77,20.78,20.63,20.74,18.424,-1.47%,48161
+2023/2/9,20.93,20.93,20.67,20.76,18.442,0.10%,75906
+2023/2/10,20.49,20.6,20.27,20.35,18.078,-1.97%,915145
+2023/2/13,20.26,20.55,20.21,20.5,18.211,0.74%,137915
+2023/2/14,20.47,20.637,20.39,20.54,18.246,0.20%,144400
+2023/2/15,20.13,20.18,20.06,20.14,17.891,-1.95%,142458
+2023/2/16,20.16,20.46,20.086,20.35,18.078,1.04%,249820
+2023/2/17,20.2,20.54,20.13,20.52,18.229,0.84%,71297
+2023/2/21,20.85,20.96,20.82,20.88,18.548,1.75%,575732
+2023/2/22,20.61,20.64,20.44,20.56,18.264,-1.53%,753171
+2023/2/23,20.44,20.44,20.18,20.24,17.98,-1.56%,229490
+2023/2/24,19.8,19.85,19.73,19.79,17.58,-2.22%,109820
+2023/2/27,20.11,20.11,19.968,19.99,17.758,1.01%,132262
+2023/2/28,20.12,20.26,20.09,20.24,17.98,1.25%,172630
+2023/3/1,20.44,20.85,20.36,20.83,18.504,2.92%,250633
+2023/3/2,20.34,20.42,20.18,20.35,18.078,-2.30%,487957
+2023/3/3,20.51,20.56,20.31,20.34,18.069,-0.05%,101362
+2023/3/6,20.17,20.353,20.07,20.31,18.042,-0.15%,109573
+2023/3/7,20,20.07,19.76,19.81,17.598,-2.46%,246082
+2023/3/8,19.87,20.09,19.87,20.03,17.793,1.11%,82726
+2023/3/9,19.94,19.994,19.78,19.78,17.571,-1.25%,148625
+2023/3/10,19.73,19.856,19.65,19.72,17.518,-0.30%,135200
+2023/3/13,19.65,19.98,19.65,19.91,17.687,0.96%,131053
+2023/3/14,19.85,19.92,19.79,19.89,17.669,-0.10%,72799
+2023/3/15,19.43,19.5,19.22,19.36,17.198,-2.66%,180211
+2023/3/16,19.2,19.32,19.13,19.31,17.154,-0.26%,634918
+2023/3/17,19.34,19.53,19.316,19.44,17.269,0.67%,50094
+2023/3/20,19.59,19.67,19.451,19.52,17.34,0.41%,541291
+2023/3/21,19.48,19.595,19.41,19.52,17.34,0.00%,1147458
+2023/3/22,19.53,19.73,19.475,19.59,17.402,0.36%,47594
+2023/3/23,19.76,20,19.76,19.91,17.687,1.63%,124794
+2023/3/24,19.84,19.93,19.775,19.9,17.678,-0.05%,221197
+2023/3/27,19.9,20.09,19.84,20.07,17.829,0.85%,228213
+2023/3/28,20.1,20.18,20.057,20.08,17.838,0.05%,77535
+2023/3/29,20.27,20.35,20.16,20.22,17.962,0.70%,69007
+2023/3/30,20.19,20.25,20.11,20.22,17.962,0.00%,62607
+2023/3/31,20.1,20.22,20.08,20.2,17.944,-0.10%,40133
+2023/4/3,20.14,20.26,19.94,20.02,17.784,-0.89%,198020
+2023/4/4,19.85,19.85,19.65,19.72,17.518,-1.50%,162041
+2023/4/5,19.59,19.62,19.45,19.6,17.411,-0.61%,259821
+2023/4/6,19.59,19.67,19.48,19.63,17.438,0.15%,118313
+2023/4/10,19.19,19.53,19.16,19.53,17.349,-0.51%,153112
+2023/4/11,19.48,19.55,19.41,19.47,17.296,-0.31%,304546
+2023/4/12,19.51,19.68,19.49,19.61,17.42,0.72%,449126
+2023/4/13,19.9,20.02,19.9,19.97,17.74,1.84%,579650
+2023/4/14,20.19,20.24,19.93,19.99,17.758,0.10%,423089
+2023/4/17,20,20,19.82,19.88,17.66,-0.55%,812149
+2023/4/18,20.03,20.15,19.978,20.1,17.856,1.11%,74667
+2023/4/19,19.89,20,19.8,19.98,17.749,-0.60%,162886
+2023/4/20,19.96,20.04,19.75,19.79,17.58,-0.95%,152850
+2023/4/21,19.68,19.71,19.516,19.56,17.376,-1.16%,106048
+2023/4/24,19.44,19.5,19.33,19.42,17.251,-0.72%,98685
+2023/4/25,19.11,19.11,18.91,18.95,16.834,-2.42%,442226
+2023/4/26,19.14,19.24,19.01,19.04,16.914,0.47%,44744
+2023/4/27,18.95,19.11,18.72,19.11,16.976,0.37%,169854
+2023/4/28,19.12,19.29,19.033,19.17,17.029,0.31%,519066
+2023/5/1,19.19,19.589,19.19,19.35,17.189,0.94%,108625
+2023/5/2,19.07,19.18,18.98,19.01,16.887,-1.76%,49875
+2023/5/3,19.01,19.04,18.91,18.94,16.825,-0.37%,131197
+2023/5/4,18.89,18.978,18.79,18.93,16.816,-0.05%,70215
+2023/5/5,19.13,19.25,19,19.21,17.065,1.48%,95867
+2023/5/8,19.3,19.31,19.221,19.27,17.118,0.31%,57243
+2023/5/9,19.14,19.23,19.09,19.19,17.047,-0.42%,28317
+2023/5/10,18.93,18.97,18.82,18.88,16.772,-1.62%,387644
+2023/5/11,18.46,18.47,18.26,18.31,16.265,-3.02%,53632
+2023/5/12,18.46,18.56,18.31,18.43,16.372,0.66%,108075
+2023/5/15,18.54,18.55,18.44,18.51,16.443,0.43%,126538
+2023/5/16,18.36,18.36,18.22,18.26,16.221,-1.35%,131423
+2023/5/17,18.61,18.681,18.54,18.57,16.496,1.70%,55767
+2023/5/18,18.28,18.36,18.2,18.3,16.257,-1.45%,93851
+2023/5/19,18.45,18.54,18.38,18.4,16.345,0.55%,32644
+2023/5/22,18.2,18.26,18.136,18.16,16.132,-1.30%,423858
+2023/5/23,17.97,17.98,17.79,17.82,15.83,-1.87%,186755
+2023/5/24,17.79,17.79,17.5,17.54,15.581,-1.57%,67940
+2023/5/25,17.43,17.63,17.4,17.5,15.546,-0.23%,108785
+2023/5/26,17.85,17.97,17.85,17.93,15.928,2.46%,76111
+2023/5/30,17.77,17.78,17.702,17.76,15.777,-0.95%,39767
+2023/5/31,17.69,17.69,17.56,17.67,15.697,-0.51%,16176
+2023/6/1,17.74,17.949,17.74,17.85,15.857,1.02%,87079
+2023/6/2,18,18.05,17.91,17.94,15.937,0.50%,207857
+2023/6/5,17.89,17.941,17.82,17.9,15.901,-0.22%,45436
+2023/6/6,17.84,17.976,17.8,17.95,15.946,0.28%,50952
+2023/6/7,18.13,18.22,18.01,18.05,16.034,0.56%,48727
+2023/6/8,18.13,18.28,18.13,18.25,16.212,1.11%,35644
+2023/6/9,18.205,18.37,18.14,18.15,16.123,-0.55%,68372
+2023/6/12,17.96,18.02,17.911,17.99,15.981,-0.88%,139804
+2023/6/13,18.23,18.26,18.17,18.2,16.168,1.17%,77838
+2023/6/14,18.45,18.555,18.405,18.46,16.399,1.43%,73263
+2023/6/15,18.49,18.59,18.48,18.55,16.479,0.49%,95847
+2023/6/16,18.66,18.725,18.56,18.58,16.505,0.16%,545306
+2023/6/20,18.34,18.35,18.19,18.25,16.212,-1.78%,125763
+2023/6/21,18.12,18.421,18.12,18.38,16.328,0.71%,130644
+2023/6/22,18.48,18.58,18.29,18.35,16.301,-0.16%,108164
+2023/6/23,17.95,18.03,17.9,17.99,15.981,-1.96%,81119
+2023/6/26,17.91,17.91,17.81,17.81,15.821,-1.00%,28739
+2023/6/27,18.02,18.111,18,18.03,16.017,1.24%,59256
+2023/6/28,17.79,17.884,17.785,17.88,15.883,-0.83%,37003
+2023/6/29,17.69,17.79,17.65,17.76,15.777,-0.67%,29352
+2023/6/30,17.89,17.98,17.88,17.95,15.946,1.07%,28113
+2023/7/3,17.97,18.029,17.92,17.99,15.981,0.22%,59605
+2023/7/5,17.9,17.95,17.81,17.84,15.848,-0.83%,147431
+2023/7/6,17.86,17.87,17.78,17.82,15.83,-0.11%,30199
+2023/7/7,17.83,17.94,17.83,17.92,15.919,0.56%,24552
+2023/7/10,17.9,18,17.9,17.93,15.928,0.06%,33501
+2023/7/11,17.94,18.01,17.92,17.98,15.972,0.28%,36472
+2023/7/12,18.24,18.44,18.24,18.44,16.381,2.56%,147092
+2023/7/13,18.62,18.84,18.62,18.82,16.718,2.06%,256027
+2023/7/14,18.66,18.74,18.64,18.65,16.567,-0.90%,245817
+2023/7/17,18.35,18.46,18.29,18.45,16.39,-1.07%,133595
+2023/7/18,18.21,18.29,18.21,18.25,16.212,-1.08%,76326
+2023/7/19,18.14,18.2,18.08,18.16,16.132,-0.49%,42874
+2023/7/20,18.39,18.39,18.18,18.2,16.168,0.22%,52509
+2023/7/21,18.03,18.25,18.03,18.23,16.194,0.16%,21563
+2023/7/24,18.22,18.42,18.22,18.36,16.31,0.71%,227099
+2023/7/25,18.65,18.78,18.65,18.76,16.665,2.18%,107045
+2023/7/26,18.61,18.66,18.57,18.63,16.55,-0.69%,75395
+2023/7/27,18.6,18.6,18.4,18.4,16.345,-1.23%,38231
+2023/7/28,18.7,18.79,18.655,18.76,16.665,1.96%,47390
+2023/7/31,18.98,19.24,18.98,19.23,17.083,2.51%,106210
+2023/8/1,18.9,19.02,18.879,18.94,16.825,-1.51%,106062
+2023/8/2,18.66,18.68,18.51,18.61,16.532,-1.74%,181547
+2023/8/3,18.62,18.79,18.61,18.76,16.665,0.81%,162635
+2023/8/4,18.65,18.77,18.615,18.7,16.612,-0.32%,122087
+2023/8/7,18.74,18.74,18.64,18.68,16.594,-0.11%,42772
+2023/8/8,18.28,18.48,18.26,18.41,16.354,-1.45%,164584
+2023/8/9,18.52,18.56,18.42,18.45,16.39,0.22%,138581
+2023/8/10,18.44,18.48,18.34,18.35,16.301,-0.54%,117877
+2023/8/11,18.16,18.18,18.1,18.12,16.097,-1.25%,101357
+2023/8/14,17.95,17.99,17.89,17.95,15.946,-0.94%,67572
+2023/8/15,17.82,17.84,17.72,17.72,15.741,-1.28%,99387
+2023/8/16,17.67,17.81,17.651,17.67,15.697,-0.28%,105181
+2023/8/17,17.95,17.95,17.73,17.76,15.777,0.51%,68467
+2023/8/18,17.74,17.82,17.725,17.8,15.812,0.23%,68481
+2023/8/21,17.82,17.9,17.803,17.9,15.901,0.56%,25450
+2023/8/22,18.07,18.08,18.001,18.07,16.052,0.95%,154410
+2023/8/23,18.09,18.229,18.09,18.21,16.177,0.77%,31564
+2023/8/24,18.11,18.2,18.08,18.11,16.088,-0.55%,93085
+2023/8/25,18.12,18.17,18.071,18.16,16.132,0.28%,10349
+2023/8/28,18.13,18.16,18.07,18.11,16.088,-0.28%,120459
+2023/8/29,18.17,18.37,18.17,18.35,16.301,1.33%,47171
+2023/8/30,18.45,18.512,18.41,18.43,16.372,0.44%,72511
+2023/8/31,18.39,18.465,18.38,18.408,16.353,-0.12%,16362
+2023/9/1,18.71,18.73,18.64,18.65,16.567,1.31%,34920
+2023/9/5,18.48,18.52,18.425,18.43,16.372,-1.18%,269107
+2023/9/6,18.44,18.47,18.33,18.41,16.354,-0.11%,31899
+2023/9/7,18.27,18.401,18.24,18.39,16.336,-0.11%,249712
+2023/9/8,18.1,18.21,18.1,18.17,16.141,-1.20%,127175
+2023/9/11,18.52,18.58,18.52,18.53,16.461,1.98%,163865
+2023/9/12,18.48,18.5,18.42,18.46,16.399,-0.38%,133357
+2023/9/13,18.5,18.65,18.5,18.55,16.479,0.49%,68165
+2023/9/14,18.67,18.78,18.67,18.72,16.63,0.92%,36485
+2023/9/15,18.63,18.65,18.5,18.519,16.451,-1.07%,44514
+2023/9/18,18.57,18.64,18.519,18.64,16.559,0.65%,31797
+2023/9/19,18.55,18.55,18.43,18.49,16.425,-0.80%,44072
+2023/9/20,18.65,18.78,18.615,18.62,16.541,0.70%,52501
+2023/9/21,18.34,18.56,18.34,18.44,16.381,-0.97%,171723
+2023/9/22,18.63,18.7,18.59,18.63,16.55,1.03%,49427
+2023/9/25,18.55,18.57,18.48,18.57,16.496,-0.32%,118824
+2023/9/26,18.54,18.55,18.43,18.43,16.372,-0.75%,75648
+2023/9/27,18.42,18.422,18.34,18.42,16.363,-0.05%,250075
+2023/9/28,18.78,18.95,18.765,18.91,16.798,2.66%,199986
+2023/9/29,19.2,19.25,18.711,19.16,17.021,1.32%,607486
+2023/10/2,18.92,19,18.752,18.84,16.736,-1.67%,894001
+2023/10/3,18.51,18.58,18.46,18.5,16.434,-1.80%,225715
+2023/10/4,18.38,18.393,18.2,18.27,16.23,-1.24%,92111
+2023/10/5,18.21,18.246,18.13,18.18,16.15,-0.49%,302974
+2023/10/6,18.39,18.45,18.241,18.37,16.319,1.05%,148369
+2023/10/9,18.35,18.49,18.35,18.49,16.425,0.65%,100230
+2023/10/10,18.25,18.27,18.201,18.27,16.23,-1.19%,65343
+2023/10/11,18.32,18.34,18.2,18.25,16.212,-0.11%,131060
+2023/10/12,18.2,18.2,18.07,18.12,16.097,-0.71%,196549
+2023/10/13,18.09,18.145,18.05,18.12,16.097,0.00%,234893
+2023/10/16,18.16,18.16,18.06,18.08,16.061,-0.22%,78313
+2023/10/17,17.9,18.06,17.865,18.02,16.008,-0.33%,154080
+2023/10/18,18.12,18.16,18.021,18.03,16.017,0.06%,31768
+2023/10/19,17.97,18.09,17.96,18.05,16.034,0.11%,351253
+2023/10/20,17.98,18.07,17.97,18,15.99,-0.28%,85947
+2023/10/23,17.98,18.03,17.92,17.98,15.972,-0.11%,73370
+2023/10/24,18.03,18.27,18.03,18.22,16.185,1.33%,186008
+2023/10/25,18.22,18.28,18.18,18.2,16.168,-0.11%,139985
+2023/10/26,18.12,18.16,18.05,18.08,16.061,-0.66%,110473
+2023/10/27,18.34,18.35,18.065,18.33,16.283,1.38%,286540
+2023/10/30,18.47,18.49,18.38,18.45,16.39,0.65%,196647
+2023/10/31,18.3,18.368,18.27,18.31,16.265,-0.76%,49451
+2023/11/1,18.41,18.59,17.98,18.48,16.416,0.93%,503330
+2023/11/2,18.54,18.55,18.4,18.47,16.408,-0.05%,276257
+2023/11/3,18.51,18.63,18.51,18.56,16.488,0.49%,35367
+2023/11/6,18.68,18.905,18.68,18.8,16.701,1.29%,285414
+2023/11/7,18.72,18.83,18.67,18.8,16.701,0.00%,55012
+2023/11/8,18.85,18.87,18.74,18.768,16.672,-0.17%,48867
+2023/11/9,18.74,18.78,18.65,18.66,16.576,-0.58%,27532
+2023/11/10,18.54,18.54,18.44,18.5,16.434,-0.86%,29130
+2023/11/13,18.54,18.63,18.51,18.61,16.532,0.59%,41824
+2023/11/14,18.76,18.84,18.72,18.72,16.63,0.59%,173101
+2023/11/15,18.88,18.92,18.831,18.87,16.763,0.80%,340070
+2023/11/16,18.69,18.69,18.58,18.67,16.585,-1.06%,311013
+2023/11/17,18.63,18.7,18.58,18.68,16.594,0.05%,107695
+2023/11/20,18.75,18.91,18.73,18.9,16.79,1.18%,272115
+2023/11/21,18.81,18.9,18.81,18.86,16.754,-0.21%,76479
+2023/11/22,18.6,18.64,18.583,18.62,16.541,-1.27%,321290
+2023/11/24,18.5,18.82,18.5,18.81,16.71,1.02%,123205
+2023/11/27,18.72,18.75,18.66,18.68,16.594,-0.69%,97598
+2023/11/28,18.75,18.83,18.74,18.82,16.718,0.75%,72301
+2023/11/29,18.74,18.745,18.625,18.68,16.594,-0.74%,90328
+2023/11/30,18.55,18.595,18.524,18.585,16.51,-0.51%,33776
+2023/12/1,18.64,18.86,18.64,18.79,16.692,1.10%,231289
+2023/12/4,18.51,18.525,18.44,18.445,16.385,-1.84%,129432
+2023/12/5,18.3,18.33,18.225,18.28,16.239,-0.89%,129127
+2023/12/6,18.31,18.32,18.11,18.11,16.088,-0.93%,162427
+2023/12/7,18.18,18.21,18.13,18.2,16.168,0.50%,653292
+2023/12/8,18.01,18.35,18.01,18.21,16.177,0.05%,31251
+2023/12/11,18.11,18.18,18.09,18.16,16.132,-0.27%,62671
+2023/12/12,18.23,18.24,18.17,18.195,16.163,0.19%,94377
+2023/12/13,18.19,18.43,18.18,18.43,16.372,1.29%,524687
+2023/12/14,18.72,18.845,18.673,18.69,16.603,1.41%,120839
+2023/12/15,18.82,18.95,18.82,18.91,16.798,1.18%,95498
+2023/12/18,17.66,17.704,17.6,17.65,16.851,-6.66%,107396
+2023/12/19,17.78,17.84,17.769,17.79,16.985,0.79%,88820
+2023/12/20,17.76,17.805,17.63,17.63,16.832,-0.90%,108525
+2023/12/21,17.7,17.779,17.66,17.74,16.937,0.62%,63062
+2023/12/22,18.05,18.08,17.951,18.01,17.195,1.52%,98721
+2023/12/26,18.09,18.12,17.99,18,17.186,-0.06%,154164
+2023/12/27,18.23,18.38,18.23,18.38,17.548,2.11%,71207
+2023/12/28,18.22,18.28,18.2,18.22,17.396,-0.87%,69996
+2023/12/29,18.3,18.341,18.25,18.3,17.472,0.44%,124205
+2024/1/2,18,18.125,17.95,17.98,17.166,-1.75%,141846
+2024/1/3,17.8,17.925,17.77,17.9,17.09,-0.44%,77799
+2024/1/4,17.66,17.73,17.61,17.69,16.89,-1.17%,63371
+2024/1/5,17.7,17.82,17.58,17.58,16.785,-0.62%,86612
+2024/1/8,17.48,17.55,17.451,17.48,16.689,-0.57%,45412
+2024/1/9,17.49,17.49,17.42,17.43,16.641,-0.29%,58676
+2024/1/10,17.44,17.44,17.335,17.41,16.622,-0.11%,60454
+2024/1/11,17.47,17.47,17.38,17.42,16.632,0.06%,15369
+2024/1/12,17.45,17.482,17.32,17.32,16.536,-0.57%,65192
+2024/1/16,17.41,17.435,17.35,17.42,16.632,0.58%,54162
+2024/1/17,17.2,17.2,17.08,17.13,16.355,-1.66%,53121
+2024/1/18,17.06,17.13,17.011,17.12,16.345,-0.06%,116542
+2024/1/19,17.17,17.22,17.096,17.22,16.441,0.58%,81806
+2024/1/22,17.06,17.14,17.04,17.04,16.269,-1.05%,47444
+2024/1/23,17.4,17.5,17.4,17.48,16.689,2.58%,78552
+2024/1/24,17.73,17.77,17.65,17.7,16.899,1.26%,155104
+2024/1/25,17.75,17.789,17.71,17.74,16.937,0.23%,67195
+2024/1/26,17.78,17.86,17.761,17.78,16.976,0.23%,35582
+2024/1/29,17.75,17.79,17.69,17.75,16.947,-0.17%,48394
+2024/1/30,17.78,17.87,17.78,17.86,17.052,0.62%,36789
+2024/1/31,17.85,17.93,17.716,17.75,16.947,-0.62%,42673
+2024/2/1,17.48,17.55,17.47,17.47,16.68,-1.58%,87938
+2024/2/2,17.33,17.4,17.33,17.39,16.603,-0.46%,51114
+2024/2/5,17.19,17.195,17.14,17.15,16.374,-1.38%,73700
+2024/2/6,17.32,17.328,17.25,17.26,16.479,0.64%,26855
+2024/2/7,17.14,17.2,17.11,17.12,16.345,-0.81%,27910
+2024/2/8,16.92,16.95,16.87,16.9,16.135,-1.29%,65347
+2024/2/9,16.82,16.835,16.77,16.78,16.021,-0.71%,57376
+2024/2/12,16.86,16.96,16.834,16.96,16.193,1.07%,46855
+2024/2/13,16.86,16.91,16.82,16.84,16.078,-0.71%,95129
+2024/2/14,17,17,16.87,16.88,16.116,0.24%,30872
+2024/2/15,17.02,17.07,16.97,17.06,16.288,1.07%,101983
+2024/2/16,17.06,17.226,17.06,17.19,16.412,0.76%,38521
+2024/2/20,17.11,17.28,17.1,17.21,16.431,0.12%,80428
+2024/2/21,17.37,17.39,17.26,17.31,16.527,0.58%,43400
+2024/2/22,17.23,17.28,17.19,17.28,16.498,-0.17%,86453
+2024/2/23,17.16,17.25,17.13,17.22,16.441,-0.35%,52913
+2024/2/26,17.19,17.23,17.15,17.18,16.403,-0.23%,73681
+2024/2/27,17.23,17.26,17.193,17.24,16.46,0.35%,76208
+2024/2/28,17.15,17.21,17.11,17.21,16.431,-0.17%,66183
+2024/2/29,17.34,17.346,17.28,17.34,16.555,0.76%,88659
+2024/3/1,17.31,17.42,17.26,17.39,16.603,0.29%,84422
+2024/3/4,17.45,17.47,17.41,17.41,16.622,0.12%,73221
+2024/3/5,17.5,17.5,17.37,17.4,16.613,-0.06%,40340
+2024/3/6,17.56,17.565,17.397,17.49,16.699,0.52%,70249
+2024/3/7,17.73,17.77,17.712,17.74,16.937,1.43%,84936
+2024/3/8,17.61,17.676,17.59,17.66,16.861,-0.45%,125304
+2024/3/11,17.73,17.84,17.73,17.81,17.004,0.85%,139958
+2024/3/12,17.72,17.86,17.69,17.85,17.042,0.22%,66204
+2024/3/13,17.94,18.108,17.94,18.05,17.233,1.12%,104463
+2024/3/14,17.98,18,17.89,18,17.186,-0.28%,36110
+2024/3/15,18.12,18.19,18.05,18.19,17.367,1.06%,35523
+2024/3/18,18.23,18.26,18.11,18.11,17.291,-0.44%,105833
+2024/3/19,17.94,17.98,17.91,17.94,17.128,-0.94%,37059
+2024/3/20,17.99,18.1,17.94,18.1,17.281,0.89%,78267
+2024/3/21,18.09,18.2,18.04,18.13,17.31,0.17%,44018
+2024/3/22,17.92,18,17.9,17.9,17.09,-1.27%,58288
+2024/3/25,17.98,18.055,17.975,18.02,17.205,0.67%,89244
+2024/3/26,17.93,17.93,17.8,17.8,16.995,-1.22%,57061
+2024/3/27,17.68,17.87,17.64,17.86,17.052,0.34%,56541
+2024/3/28,17.83,17.96,17.83,17.96,17.147,0.56%,53408
+2024/4/1,18.02,18.14,18.02,18.05,17.233,0.50%,165794
+2024/4/2,18.3,18.34,18.215,18.25,17.424,1.11%,186522
+2024/4/3,18.39,18.82,18.39,18.81,17.959,3.07%,121258
+2024/4/4,18.85,19.07,18.8,18.9,18.045,0.48%,261810
+2024/4/5,18.97,19.055,18.93,19.05,18.188,0.79%,95676
+2024/4/8,19.22,19.231,19.03,19.22,18.35,0.89%,158330
+2024/4/9,19.38,19.38,19.15,19.31,18.436,0.47%,103388
+2024/4/10,19.22,19.4,19.1,19.37,18.494,0.31%,105784
+2024/4/11,19.35,19.4,19.21,19.39,18.513,0.10%,93875
+2024/4/12,19.79,19.83,19.47,19.48,18.599,0.46%,172674
+2024/4/15,19.81,19.86,19.53,19.76,18.866,1.44%,569001
+2024/4/16,19.53,19.64,19.45,19.58,18.694,-0.91%,131285
+2024/4/17,19.93,19.98,19.77,19.83,18.933,1.28%,115925
+2024/4/18,19.92,20.1,19.844,20.1,19.191,1.36%,208303
+2024/4/19,20.34,20.48,20.3,20.37,19.448,1.34%,417602
+2024/4/22,20.28,20.38,20.24,20.31,19.391,-0.29%,309192
+2024/4/23,19.83,19.969,19.82,19.9,19,-2.02%,208688
+2024/4/24,20.04,20.2,19.98,20,19.095,0.50%,84376
+2024/4/25,20.27,20.29,20.115,20.22,19.305,1.10%,272380
+2024/4/26,20.33,20.348,20.1,20.24,19.324,0.10%,152550
+2024/4/29,20.49,20.656,20.43,20.62,19.687,1.88%,246100
+2024/4/30,20.19,20.45,20.13,20.31,19.391,-1.50%,240095
+2024/5/1,20.13,20.4,20.1,20.26,19.343,-0.25%,1251855
+2024/5/2,20.12,20.21,20.03,20.17,19.257,-0.44%,587936
+2024/5/3,20.35,20.37,20.17,20.32,19.401,0.74%,363494
+2024/5/6,20.5,20.55,20.46,20.49,19.563,0.84%,206560
+2024/5/7,20.43,20.59,20.41,20.45,19.525,-0.20%,147855
+2024/5/8,20.11,20.3,20.08,20.24,19.324,-1.03%,54047
+2024/5/9,20.2,20.36,20.2,20.36,19.439,0.59%,82435
+2024/5/10,20.41,20.41,20.271,20.33,19.41,-0.15%,81218
+2024/5/13,20.57,20.73,20.56,20.72,19.783,1.92%,145249
+2024/5/14,20.61,20.65,20.524,20.6,19.668,-0.58%,54816
+2024/5/15,20.8,20.85,20.6,20.78,19.84,0.87%,132254
+2024/5/16,20.77,20.87,20.7,20.84,19.897,0.29%,36870
+2024/5/17,21.09,21.37,21.07,21.34,20.374,2.40%,404296
+2024/5/20,21.5,21.68,21.44,21.63,20.651,1.36%,130248
+2024/5/21,21.95,21.98,21.62,21.64,20.661,0.05%,462567
+2024/5/22,21.33,21.35,21.031,21.09,20.136,-2.54%,569761
+2024/5/23,21.17,21.21,20.97,20.98,20.031,-0.52%,106855
+2024/5/24,21.27,21.305,21.125,21.16,20.203,0.86%,198196
+2024/5/28,21.64,21.64,21.46,21.6,20.623,2.08%,140076
+2024/5/29,21.55,21.704,21.51,21.63,20.651,0.14%,54586
+2024/5/30,21.21,21.225,21.06,21.13,20.174,-2.31%,66376
+2024/5/31,21.21,21.21,20.75,20.85,19.907,-1.33%,127547
+2024/6/3,20.9,20.92,20.73,20.79,19.849,-0.29%,651966
+2024/6/4,20.65,20.73,20.53,20.63,19.697,-0.77%,923785
+2024/6/5,20.49,20.53,20.311,20.52,19.592,-0.53%,70432
+2024/6/6,20.66,20.73,20.64,20.65,19.716,0.63%,96424
+2024/6/7,20.41,20.41,19.87,19.87,18.971,-3.78%,290368
+2024/6/10,20.06,20.24,19.99,20.2,19.286,1.66%,43782
+2024/6/11,20.17,20.17,19.82,19.91,19.009,-1.44%,576874
+2024/6/12,20.3,20.345,20.11,20.16,19.248,1.26%,69256
+2024/6/13,20.26,20.31,19.965,20.11,19.2,-0.25%,40640
+2024/6/14,19.75,19.895,19.68,19.86,18.961,-1.24%,105766
+2024/6/17,19.7,19.899,19.7,19.87,18.971,0.05%,218252
+2024/6/18,19.73,19.95,19.73,19.95,19.047,0.40%,146260
+2024/6/20,20.05,20.2,20.05,20.14,19.229,0.95%,117126
+2024/6/21,19.87,20.01,19.87,20.01,19.105,-0.65%,65954
+2024/6/24,20.04,20.12,19.915,19.95,19.047,-0.30%,60229
+2024/6/25,19.94,19.949,19.86,19.89,18.99,-0.30%,61886
+2024/6/26,20.07,20.145,20.025,20.12,19.21,1.16%,56658
+2024/6/27,20.14,20.18,19.95,20.01,19.105,-0.55%,40137
+2024/6/28,20.27,20.3,20.09,20.14,19.229,0.65%,48865
+2024/7/1,20.24,20.33,20.08,20.1,19.191,-0.20%,209244
+2024/7/2,20.24,20.31,20.12,20.16,19.248,0.30%,173399
+2024/7/3,20.41,20.6,20.41,20.51,19.582,1.74%,100713
+2024/7/5,20.66,20.7,20.57,20.7,19.763,0.93%,54839
+2024/7/8,20.6,20.63,20.43,20.47,19.544,-1.11%,797620
+2024/7/9,20.46,20.46,20.27,20.33,19.41,-0.68%,36494
+2024/7/10,20.36,20.44,20.32,20.36,19.439,0.15%,30829
+2024/7/11,20.52,20.52,20.249,20.27,19.353,-0.44%,48670
+2024/7/12,20.19,20.35,20.19,20.29,19.372,0.10%,41421
+2024/7/15,20.33,20.35,20.17,20.21,19.296,-0.39%,52386
+2024/7/16,20,20,19.85,19.92,19.019,-1.43%,117706
+2024/7/17,19.83,19.87,19.7,19.73,18.837,-0.95%,142651
+2024/7/18,19.53,19.55,19.33,19.35,18.474,-1.93%,92701
+2024/7/19,19.25,19.325,19.19,19.2,18.331,-0.78%,38541
+2024/7/22,18.93,18.98,18.86,18.96,18.102,-1.25%,151517
+2024/7/23,18.97,18.97,18.69,18.76,17.911,-1.05%,271562
+2024/7/24,18.71,18.99,18.555,18.56,17.72,-1.07%,481611
+2024/7/25,18.5,18.72,18.5,18.61,17.768,0.27%,49404
+2024/7/26,18.66,18.75,18.57,18.62,17.778,0.05%,48023
+2024/7/29,18.53,18.53,18.38,18.46,17.625,-0.86%,269487
+2024/7/30,18.25,18.465,18.242,18.461,17.625,0.01%,42678
+2024/7/31,18.88,18.99,18.75,18.86,18.007,2.16%,81338
+2024/8/1,18.84,18.86,18.53,18.59,17.749,-1.43%,232692
+2024/8/2,18.73,18.73,18.49,18.61,17.768,0.11%,464834
+2024/8/5,18.24,18.473,18.231,18.345,17.515,-1.42%,143864
+2024/8/6,18.25,18.43,18.25,18.33,17.501,-0.08%,949395
+2024/8/7,18.15,18.215,18.05,18.08,17.262,-1.36%,309338
+2024/8/8,18.25,18.402,18.231,18.38,17.548,1.66%,34976
+2024/8/9,18.77,18.8,18.63,18.66,17.816,1.52%,73418
+2024/8/12,18.67,18.93,18.67,18.8,17.949,0.75%,53516
+2024/8/13,18.56,18.7,18.56,18.67,17.825,-0.69%,72322
+2024/8/14,18.86,18.89,18.65,18.7,17.854,0.16%,56197
+2024/8/15,18.96,19.1,18.96,19.04,18.179,1.82%,27363
+2024/8/16,18.96,19.105,18.9,19.07,18.207,0.16%,18703
+2024/8/19,19.29,19.42,19.28,19.34,18.465,1.42%,43460
+2024/8/20,19.53,19.55,19.4,19.41,18.532,0.36%,37478
+2024/8/21,19.54,19.69,19.33,19.64,18.751,1.18%,53696
+2024/8/22,19.64,19.69,19.5,19.55,18.665,-0.46%,48753
+2024/8/23,19.79,19.95,19.77,19.91,19.009,1.84%,140375
+2024/8/26,20.02,20.06,19.97,20.02,19.114,0.55%,236214
+2024/8/27,20.04,20.13,20.03,20.05,19.143,0.15%,49678
+2024/8/28,19.72,19.81,19.62,19.69,18.799,-1.80%,144941
+2024/8/29,19.63,19.68,19.58,19.62,18.732,-0.36%,25933
+2024/8/30,19.7,19.855,19.59,19.65,18.761,0.15%,15663
+2024/9/3,19.2,19.24,18.49,19.21,18.341,-2.24%,126053
+2024/9/4,19,19.13,18.98,19.07,18.207,-0.73%,63798
+2024/9/5,18.95,19.09,18.9,18.94,18.083,-0.68%,30459
+2024/9/6,18.66,18.98,18.66,18.69,17.844,-1.32%,21960
+2024/9/9,18.79,18.97,18.751,18.94,18.083,1.34%,20221
+2024/9/10,18.8,18.8,18.66,18.78,17.93,-0.84%,23874
+2024/9/11,18.47,19.15,18.47,19.143,18.276,1.93%,51502
+2024/9/12,19.33,19.47,19.3,19.47,18.589,1.71%,50210
+2024/9/13,19.54,19.77,19.54,19.66,18.77,0.98%,22666
+2024/9/16,19.99,20.05,19.89,19.93,19.028,1.37%,45263
+2024/9/17,19.9,19.93,19.837,19.89,18.99,-0.20%,33346
+2024/9/18,19.88,20.02,19.74,19.74,18.847,-0.75%,40667
+2024/9/19,20.05,20.11,19.979,20.1,19.191,1.82%,81724
+2024/9/20,19.9,19.906,19.766,19.81,18.914,-1.44%,36406
+2024/9/23,19.88,19.93,19.859,19.89,18.99,0.40%,24311
+2024/9/24,20.46,20.63,20.453,20.63,19.697,3.72%,147412
+2024/9/25,20.54,20.59,20.4,20.44,19.515,-0.92%,53321
+2024/9/26,20.89,21.04,20.85,20.99,20.04,2.69%,154019
+2024/9/27,20.96,21.027,20.91,20.93,19.983,-0.29%,71207
+2024/9/30,20.91,20.91,20.74,20.79,19.849,-0.67%,48275
+2024/10/1,21.08,21.17,20.876,21.1,20.145,1.49%,121025
+2024/10/2,21.28,21.45,21.25,21.42,20.451,1.52%,61859
+2024/10/3,20.98,21.02,20.841,20.99,20.04,-2.01%,53866
+2024/10/4,21.3,21.33,21.16,21.24,20.279,1.19%,43202
+2024/10/7,21.19,21.27,21.13,21.22,20.26,-0.09%,172994
+2024/10/8,20.76,20.805,20.64,20.78,19.84,-2.07%,254399
+2024/10/9,20.26,20.45,20.15,20.45,19.525,-1.59%,69878
+2024/10/10,20.52,20.75,20.52,20.75,19.811,1.47%,60293
+2024/10/11,20.91,21.036,20.91,21,20.05,1.20%,96845
+2024/10/14,20.5,20.74,20.5,20.72,19.783,-1.33%,24793
+2024/10/15,20.41,20.45,20.34,20.43,19.506,-1.40%,113485
+2024/10/16,20.57,20.61,20.442,20.5,19.572,0.34%,25199
+2024/10/17,20.34,20.39,20.3,20.35,19.429,-0.73%,15756
+2024/10/18,20.61,20.69,20.546,20.69,19.754,1.67%,48108
+2024/10/21,20.73,20.81,20.48,20.53,19.601,-0.77%,49874
+2024/10/22,20.79,20.83,20.748,20.78,19.84,1.22%,167675
+2024/10/23,20.74,20.809,20.61,20.64,19.706,-0.67%,528615
+2024/10/24,20.91,20.94,20.565,20.79,19.849,0.73%,411573
+2024/10/25,20.69,20.8,20.612,20.68,19.744,-0.53%,26919
+2024/10/28,20.62,20.79,20.59,20.79,19.849,0.53%,80535
+2024/10/29,20.71,20.76,20.591,20.76,19.821,-0.14%,58026
+2024/10/30,20.64,20.65,20.48,20.568,19.638,-0.92%,26495
+2024/10/31,20.64,20.64,20.34,20.48,19.553,-0.43%,51755
+2024/11/1,20.64,20.64,20.33,20.45,19.525,-0.15%,118633
+2024/11/4,20.52,20.61,20.435,20.58,19.649,0.64%,40288
+2024/11/5,20.75,20.911,20.75,20.84,19.897,1.26%,30231
+2024/11/6,20.09,20.28,20.06,20.14,19.229,-3.36%,116800
+2024/11/7,20.85,20.93,20.782,20.9,19.954,3.77%,97596
+2024/11/8,20.54,20.54,20.28,20.38,19.458,-2.49%,62347
+2024/11/11,20.22,20.26,20.06,20.13,19.219,-1.23%,211173
+2024/11/12,19.93,19.93,19.82,19.85,18.952,-1.39%,138476
+2024/11/13,19.81,19.81,19.63,19.66,18.77,-0.96%,87672
+2024/11/14,19.75,19.75,19.56,19.56,18.675,-0.51%,31864
+2024/11/15,20.12,20.153,19.91,19.94,19.038,1.94%,112784
+2024/11/18,19.63,19.97,19.63,19.89,18.99,-0.25%,91485
+2024/11/19,19.88,20.13,19.88,20.12,19.21,1.16%,64064
+2024/11/20,20.14,20.14,20.01,20.03,19.124,-0.45%,39419
+2024/11/21,20.03,20.095,19.98,20.07,19.162,0.20%,58565
+2024/11/22,19.96,20.01,19.888,19.97,19.066,-0.50%,88439
+2024/11/25,20.11,20.19,20.11,20.167,19.255,0.99%,87223
+2024/11/26,20.17,20.17,20.075,20.13,19.219,-0.18%,115906
+2024/11/27,20.17,20.29,20.17,20.22,19.305,0.45%,128067
+2024/11/29,20.1,20.24,20.1,20.14,19.229,-0.40%,44199
+2024/12/2,20.14,20.19,20.05,20.19,19.276,0.25%,91463
+2024/12/3,20.2,20.3,20.17,20.25,19.334,0.30%,61970
+2024/12/4,20.31,20.4,20.3,20.35,19.429,0.49%,22126
+2024/12/5,20.42,20.44,20.34,20.44,19.515,0.44%,1219744
+2024/12/6,20.28,20.28,20.15,20.23,19.315,-1.03%,28189
+2024/12/9,20.5,20.56,20.35,20.35,19.429,0.59%,40169
+2024/12/10,20.38,20.55,20.38,20.53,19.601,0.88%,275460
+2024/12/11,20.39,20.42,20.34,20.4,19.477,-0.63%,42839
+2024/12/12,20.04,20.267,20.04,20.24,19.324,-0.78%,43633
+2024/12/13,20.3,20.3,20.2,20.23,19.315,-0.05%,61718
+2024/12/16,20.17,20.17,20.021,20.05,19.143,-0.89%,211476
+2024/12/17,19.89,19.94,19.89,19.89,18.99,-0.80%,29771
+2024/12/18,19.83,19.872,19.6,19.61,18.723,-1.41%,322573
+2024/12/19,19.75,19.75,19.58,19.63,18.742,0.10%,28442
+2024/12/20,19.21,19.76,19.21,19.74,18.847,0.56%,16052
+2024/12/23,18.88,18.92,18.81,18.91,18.91,-4.20%,51390
+2024/12/24,19.05,19.12,19.04,19.07,19.07,0.85%,18418
+2024/12/26,19.08,19.15,19.08,19.15,19.15,0.42%,115957
+2024/12/27,18.98,19.1,18.97,19.04,19.04,-0.57%,100561
+2024/12/30,19.01,19.082,18.96,18.96,18.96,-0.42%,74300
+2024/12/31,18.81,18.888,18.78,18.85,18.85,-0.58%,60033
+2025/1/2,18.72,18.77,18.63,18.68,18.68,-0.90%,52296
+2025/1/3,18.53,18.584,18.52,18.55,18.55,-0.70%,37789
+2025/1/6,18.64,18.73,18.57,18.57,18.57,0.11%,195827
+2025/1/7,18.67,18.7,18.61,18.66,18.66,0.48%,220168
+2025/1/8,18.48,18.62,18.48,18.62,18.62,-0.21%,29506
+2025/1/10,20.73,20.73,18.77,18.8,18.8,0.97%,56459
+2025/1/13,18.7,18.91,18.7,18.86,18.86,0.32%,122383
+2025/1/14,18.92,18.95,18.86,18.89,18.89,0.16%,30289
+2025/1/15,18.92,19.05,18.92,19.05,19.05,0.85%,18582
+2025/1/16,19.16,19.18,19.1,19.18,19.18,0.68%,21444
+2025/1/17,19.21,19.401,19.21,19.35,19.35,0.89%,61729
+2025/1/21,19.32,19.32,19.26,19.27,19.27,-0.41%,164655
+2025/1/22,19.24,19.24,19.155,19.16,19.16,-0.57%,22416
+2025/1/23,19.09,19.1,19.02,19.1,19.1,-0.31%,42901
+2025/1/24,19.1,19.145,19.06,19.08,19.08,-0.10%,27051
+2025/1/27,18.93,18.97,18.86,18.92,18.92,-0.84%,26188
+2025/1/28,18.72,18.737,18.62,18.65,18.65,-1.43%,66230
+2025/1/29,18.84,18.87,18.77,18.87,18.87,1.18%,22237
+2025/1/30,18.96,18.99,18.803,18.85,18.85,-0.11%,64754
+2025/1/31,18.74,18.755,18.637,18.68,18.68,-0.90%,30772
+2025/2/3,18.65,18.93,18.65,18.92,18.92,1.28%,107124
+2025/2/4,18.97,19.04,18.92,19,19,0.42%,34795
+2025/2/5,18.95,19.02,18.8,18.96,18.96,-0.21%,57579
+2025/2/6,19.09,19.14,19.03,19.11,19.11,0.79%,53328
+2025/2/7,19.3,19.371,19.216,19.25,19.25,0.73%,22504
+2025/2/10,19.25,19.349,19.215,19.31,19.31,0.31%,46484
+2025/2/11,19.13,19.19,19.093,19.17,19.17,-0.73%,64519
+2025/2/12,19.22,19.32,19.18,19.31,19.31,0.73%,46814
+2025/2/13,19.14,19.25,19.125,19.22,19.22,-0.47%,32849
+2025/2/14,19.43,19.43,19.22,19.22,19.22,0.00%,47419
+2025/2/18,19.17,19.47,19.13,19.45,19.45,1.20%,29316
+2025/2/19,19.44,19.49,19.391,19.49,19.49,0.21%,29139
+2025/2/20,19.59,19.71,19.59,19.7,19.7,1.08%,51253
+2025/2/21,19.56,19.62,19.51,19.55,19.55,-0.76%,149315
+2025/2/24,19.4,19.4,19.3,19.3,19.3,-1.28%,70036
+2025/2/25,19.37,19.37,19.13,19.24,19.24,-0.31%,81881
+2025/2/26,19.21,19.21,19.13,19.17,19.17,-0.36%,54606
+2025/2/27,19.21,19.22,19.073,19.09,19.09,-0.42%,134192
+2025/2/28,19.06,19.06,19,19.06,19.06,-0.16%,34122
+2025/3/3,19.16,19.25,19.08,19.1,19.1,0.21%,97540
+2025/3/4,19.13,19.17,19.06,19.13,19.13,0.16%,126551
+2025/3/5,19.41,19.56,19.39,19.55,19.55,2.20%,131759
+2025/3/6,19.68,19.805,19.68,19.77,19.77,1.13%,53274
+2025/3/7,19.68,19.73,19.556,19.59,19.59,-0.91%,342128
+2025/3/10,19.58,19.58,19.41,19.46,19.46,-0.66%,38057
+2025/3/11,19.67,19.83,19.67,19.76,19.76,1.54%,318371
+2025/3/12,19.86,19.928,19.75,19.8,19.8,0.20%,64224
+2025/3/13,19.79,19.95,19.78,19.95,19.95,0.76%,73532
+2025/3/14,19.83,19.93,19.83,19.88,19.88,-0.35%,177046
+2025/3/17,19.91,19.95,19.87,19.93,19.93,0.25%,104919
+2025/3/18,19.83,19.88,19.74,19.88,19.88,-0.25%,97795
+2025/3/19,19.88,19.941,19.84,19.92,19.92,0.20%,72319
+2025/3/20,19.79,19.84,19.75,19.78,19.78,-0.70%,59691
+2025/3/21,19.77,19.77,19.64,19.7,19.7,-0.40%,43648
+2025/3/24,19.83,19.92,19.7,19.73,19.73,0.15%,74283
+2025/3/25,19.89,19.95,19.84,19.92,19.92,0.96%,54287
+2025/3/26,19.82,19.82,19.73,19.73,19.73,-0.95%,41117
+2025/3/27,19.71,19.71,19.35,19.47,19.47,-1.32%,94926
+2025/3/28,19.4,19.42,19.25,19.29,19.29,-0.92%,52874
+2025/3/31,19.12,19.23,19.12,19.19,19.19,-0.52%,70836
+2025/4/1,19.11,19.11,19.019,19.04,19.04,-0.78%,36588
+2025/4/2,18.92,18.98,18.91,18.98,18.98,-0.32%,72537
+2025/4/3,18.4,18.56,18.33,18.4,18.4,-3.06%,89908
+2025/4/4,17.78,17.915,17.68,17.72,17.72,-3.70%,203499
+2025/4/7,17.75,18.086,17.56,17.63,17.63,-0.51%,518188
+2025/4/8,17.69,17.7,17.125,17.23,17.23,-2.27%,171718
+2025/4/9,17.36,17.89,17.255,17.8,17.8,3.31%,189905
+2025/4/10,17.91,17.96,17.704,17.78,17.78,-0.11%,70469
+2025/4/11,18.06,18.135,17.996,18.115,18.115,1.88%,26625
+2025/4/14,17.95,18.13,17.935,18.06,18.06,-0.30%,49700
+2025/4/15,17.98,18.025,17.905,17.92,17.92,-0.78%,33108
\ No newline at end of file
diff --git a/PanelTS/ETF/DBC.csv b/PanelTS/ETF/DBC.csv
new file mode 100644
index 0000000000000000000000000000000000000000..2856d9d5d28230a2e8c9f40b2dc8d130ddcc4e7d
--- /dev/null
+++ b/PanelTS/ETF/DBC.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,17.97,18.05,17.874,17.94,15.681,-0.22%,1226503
+2015/4/20,17.81,17.93,17.78,17.86,15.611,-0.45%,1002802
+2015/4/21,17.78,17.84,17.69,17.73,15.498,-0.73%,1305449
+2015/4/22,17.78,17.83,17.71,17.79,15.55,0.34%,762762
+2015/4/23,17.86,18.09,17.85,18.01,15.742,1.24%,1057849
+2015/4/24,17.99,18.02,17.92,18,15.734,-0.06%,700567
+2015/4/27,18.01,18.07,17.96,18,15.734,0.00%,833549
+2015/4/28,18.02,18.11,17.98,18.03,15.76,0.17%,815535
+2015/4/29,18.04,18.246,18.015,18.15,15.865,0.67%,1774027
+2015/4/30,18.16,18.29,18.095,18.29,15.987,0.77%,1166456
+2015/5/1,18.19,18.27,18.113,18.27,15.97,-0.11%,2015361
+2015/5/4,18.2,18.26,18.17,18.26,15.961,-0.05%,2095204
+2015/5/5,18.42,18.49,18.4,18.41,16.092,0.82%,1615291
+2015/5/6,18.41,18.68,18.39,18.41,16.092,0.00%,2812448
+2015/5/7,18.4,18.4,18.09,18.12,15.839,-1.58%,1007460
+2015/5/8,18.11,18.26,18.02,18.22,15.926,0.55%,1711561
+2015/5/11,18.22,18.24,18.05,18.14,15.856,-0.44%,1494339
+2015/5/12,18.2,18.44,18.19,18.33,16.022,1.05%,1241232
+2015/5/13,18.49,18.5,18.34,18.35,16.04,0.11%,1246938
+2015/5/14,18.46,18.5,18.36,18.46,16.136,0.60%,2321908
+2015/5/15,18.31,18.46,18.254,18.45,16.127,-0.05%,2034862
+2015/5/18,18.4,18.43,18.33,18.4,16.083,-0.27%,1773477
+2015/5/19,18.21,18.21,17.95,18.01,15.742,-2.12%,1463252
+2015/5/20,18.02,18.05,17.95,17.97,15.707,-0.22%,2551101
+2015/5/21,18.1,18.25,18.1,18.19,15.9,1.22%,974766
+2015/5/22,18.04,18.07,17.96,17.99,15.725,-1.10%,1452212
+2015/5/26,17.78,17.81,17.58,17.64,15.419,-1.95%,1366939
+2015/5/27,17.49,17.56,17.372,17.4,15.209,-1.36%,1392367
+2015/5/28,17.38,17.5,17.3,17.49,15.288,0.52%,3380418
+2015/5/29,17.48,17.749,17.46,17.71,15.48,1.26%,1347675
+2015/6/1,17.68,17.755,17.6,17.67,15.445,-0.23%,2012975
+2015/6/2,17.78,17.9,17.72,17.88,15.629,1.19%,1085513
+2015/6/3,17.8,17.86,17.624,17.65,15.428,-1.29%,1091185
+2015/6/4,17.55,17.56,17.424,17.49,15.288,-0.91%,1296652
+2015/6/5,17.32,17.58,17.28,17.57,15.358,0.46%,1161407
+2015/6/8,17.55,17.61,17.52,17.58,15.367,0.06%,1448986
+2015/6/9,17.84,17.92,17.81,17.86,15.611,1.59%,1221809
+2015/6/10,18.05,18.08,17.895,17.93,15.672,0.39%,1223425
+2015/6/11,17.88,17.88,17.73,17.77,15.533,-0.89%,719085
+2015/6/12,17.7,17.74,17.58,17.59,15.375,-1.01%,3527765
+2015/6/15,17.47,17.56,17.46,17.51,15.305,-0.45%,1343849
+2015/6/16,17.51,17.59,17.46,17.56,15.349,0.29%,577092
+2015/6/17,17.75,17.8,17.45,17.61,15.393,0.28%,693925
+2015/6/18,17.66,17.69,17.59,17.61,15.393,0.00%,1668471
+2015/6/19,17.42,17.49,17.36,17.45,15.253,-0.91%,1648645
+2015/6/22,17.39,17.55,17.34,17.51,15.305,0.34%,1015161
+2015/6/23,17.48,17.73,17.47,17.72,15.489,1.20%,630542
+2015/6/24,17.66,17.76,17.565,17.6,15.384,-0.68%,2268051
+2015/6/25,17.56,17.65,17.52,17.62,15.402,0.11%,887301
+2015/6/26,17.69,17.76,17.59,17.7,15.471,0.45%,550667
+2015/6/29,17.64,17.72,17.6,17.62,15.402,-0.45%,2299117
+2015/6/30,17.67,18.05,17.65,18,15.734,2.16%,1582618
+2015/7/1,17.86,17.89,17.71,17.78,15.541,-1.22%,3885364
+2015/7/2,17.8,17.94,17.735,17.75,15.515,-0.17%,1855030
+2015/7/6,17.32,17.37,17.14,17.17,15.008,-3.27%,2304875
+2015/7/7,17.06,17.1,16.72,17.07,14.921,-0.58%,4409526
+2015/7/8,17.03,17.12,16.9,16.99,14.851,-0.47%,4364007
+2015/7/9,17.2,17.29,17.11,17.19,15.026,1.18%,2278443
+2015/7/10,17.23,17.355,17.16,17.27,15.096,0.47%,1117924
+2015/7/13,17.24,17.37,17.11,17.28,15.104,0.06%,2425456
+2015/7/14,17.17,17.29,17.14,17.22,15.052,-0.35%,867168
+2015/7/15,17.11,17.15,17,17.02,14.877,-1.16%,914516
+2015/7/16,17.07,17.2,16.93,16.94,14.807,-0.47%,822375
+2015/7/17,16.91,16.91,16.75,16.85,14.728,-0.53%,938200
+2015/7/20,16.67,16.73,16.58,16.58,14.492,-1.60%,2006164
+2015/7/21,16.63,16.75,16.6,16.65,14.554,0.42%,1044558
+2015/7/22,16.51,16.58,16.41,16.41,14.344,-1.44%,2034141
+2015/7/23,16.47,16.5,16.27,16.27,14.221,-0.85%,6627699
+2015/7/24,16.2,16.23,16.065,16.14,14.108,-0.80%,1264790
+2015/7/27,15.95,16.01,15.82,15.83,13.837,-1.92%,2407206
+2015/7/28,15.92,16.059,15.88,15.96,13.951,0.82%,2157397
+2015/7/29,15.93,16.1,15.92,16.01,13.994,0.31%,1239665
+2015/7/30,16,16.073,15.92,15.95,13.942,-0.37%,997517
+2015/7/31,16.02,16.02,15.72,15.73,13.749,-1.38%,1807464
+2015/8/3,15.55,15.65,15.44,15.47,13.522,-1.65%,2939046
+2015/8/4,15.57,15.62,15.5,15.56,13.601,0.58%,2741323
+2015/8/5,15.6,15.665,15.432,15.5,13.548,-0.39%,1415233
+2015/8/6,15.43,15.49,15.39,15.49,13.54,-0.06%,1767144
+2015/8/7,15.43,15.495,15.41,15.43,13.487,-0.39%,1940404
+2015/8/10,15.5,15.82,15.485,15.76,13.776,2.14%,2061632
+2015/8/11,15.57,15.575,15.44,15.55,13.592,-1.33%,1092352
+2015/8/12,15.62,15.695,15.39,15.5,13.548,-0.32%,1831901
+2015/8/13,15.44,15.45,15.36,15.43,13.487,-0.45%,1304373
+2015/8/14,15.39,15.47,15.33,15.33,13.4,-0.65%,876075
+2015/8/17,15.37,15.4,15.27,15.27,13.347,-0.39%,1824407
+2015/8/18,15.17,15.24,15.11,15.19,13.277,-0.52%,1641335
+2015/8/19,15.21,15.25,14.97,15.02,13.129,-1.12%,1718482
+2015/8/20,15.16,15.18,15.02,15.06,13.164,0.27%,4386192
+2015/8/21,14.96,14.967,14.77,14.81,12.945,-1.66%,2750650
+2015/8/24,14.41,14.64,14.35,14.44,12.622,-2.50%,3776878
+2015/8/25,14.68,14.71,14.47,14.5,12.674,0.42%,3132688
+2015/8/26,14.46,14.49,14.33,14.41,12.596,-0.62%,2180666
+2015/8/27,14.6,14.96,14.55,14.93,13.05,3.61%,2094792
+2015/8/28,14.99,15.43,14.99,15.32,13.391,2.61%,6212793
+2015/8/31,15.15,15.79,15,15.69,13.715,2.42%,2227624
+2015/9/1,15.49,15.525,15.145,15.17,13.26,-3.31%,2494205
+2015/9/2,15.36,15.37,14.98,15.3,13.374,0.86%,3646344
+2015/9/3,15.33,15.58,15.295,15.4,13.461,0.65%,1687834
+2015/9/4,15.31,15.36,15.19,15.21,13.295,-1.23%,837725
+2015/9/8,15.25,15.36,15.11,15.32,13.391,0.72%,1278573
+2015/9/9,15.34,15.355,15.08,15.12,13.216,-1.31%,1918581
+2015/9/10,15.13,15.3,15.1,15.25,13.33,0.86%,2398227
+2015/9/11,15.12,15.3,14.99,15.23,13.312,-0.13%,1160175
+2015/9/14,15.12,15.159,15.03,15.04,13.146,-1.25%,803955
+2015/9/15,15.05,15.1,14.995,15.09,13.19,0.33%,649245
+2015/9/16,15.2,15.4,15.19,15.34,13.409,1.66%,1767008
+2015/9/17,15.28,15.319,15.135,15.24,13.321,-0.65%,1326677
+2015/9/18,15.12,15.15,14.93,15.01,13.12,-1.51%,1213718
+2015/9/21,15.07,15.19,15.05,15.18,13.269,1.13%,883555
+2015/9/22,14.97,15.11,14.92,15.09,13.19,-0.59%,1021441
+2015/9/23,15.19,15.29,14.96,14.97,13.085,-0.80%,1423666
+2015/9/24,14.92,15.09,14.915,15.06,13.164,0.60%,1711256
+2015/9/25,15.11,15.2,15.05,15.15,13.243,0.60%,1286655
+2015/9/28,15,15.05,14.9,14.94,13.059,-1.39%,1424195
+2015/9/29,14.97,15.09,14.95,15.04,13.146,0.67%,1407473
+2015/9/30,15.07,15.194,15.05,15.15,13.243,0.73%,1466331
+2015/10/1,15.32,15.37,15.015,15.05,13.155,-0.66%,2237871
+2015/10/2,14.92,15.17,14.91,15.15,13.243,0.66%,4613605
+2015/10/5,15.31,15.36,15.28,15.35,13.417,1.32%,1696136
+2015/10/6,15.43,15.68,15.43,15.65,13.68,1.95%,1805724
+2015/10/7,15.79,15.82,15.55,15.62,13.653,-0.19%,1087664
+2015/10/8,15.57,15.73,15.539,15.69,13.715,0.45%,1294136
+2015/10/9,15.8,15.86,15.69,15.76,13.776,0.45%,2042909
+2015/10/12,15.79,15.8,15.46,15.51,13.557,-1.59%,1072758
+2015/10/13,15.39,15.55,15.37,15.41,13.47,-0.64%,1571304
+2015/10/14,15.44,15.48,15.34,15.45,13.505,0.26%,1495321
+2015/10/15,15.36,15.435,15.25,15.41,13.47,-0.26%,1624403
+2015/10/16,15.45,15.47,15.28,15.42,13.479,0.06%,1383386
+2015/10/19,15.23,15.249,15.11,15.14,13.234,-1.82%,1160400
+2015/10/20,15.105,15.214,15.08,15.17,13.26,0.20%,1591223
+2015/10/21,15.06,15.11,14.96,15.04,13.146,-0.86%,2500879
+2015/10/22,15.15,15.21,15.04,15.09,13.19,0.33%,1326864
+2015/10/23,15.02,15.06,14.95,15,13.111,-0.60%,1363376
+2015/10/26,14.99,15.035,14.95,14.96,13.076,-0.27%,1226475
+2015/10/27,14.89,14.95,14.86,14.89,13.015,-0.47%,1547054
+2015/10/28,14.93,15.24,14.93,15.14,13.234,1.68%,1690708
+2015/10/29,15.08,15.18,15.04,15.05,13.155,-0.59%,1501309
+2015/10/30,15.08,15.26,15.05,15.2,13.286,1.00%,1446457
+2015/11/2,15.1,15.18,15.07,15.12,13.216,-0.53%,2485489
+2015/11/3,15.22,15.44,15.2,15.39,13.452,1.79%,1988739
+2015/11/4,15.38,15.44,15.11,15.13,13.225,-1.69%,1556920
+2015/11/5,15.04,15.1,14.96,15.01,13.12,-0.79%,2661723
+2015/11/6,14.91,14.96,14.84,14.92,13.041,-0.60%,786289
+2015/11/9,14.9,14.92,14.75,14.79,12.928,-0.87%,2315496
+2015/11/10,14.76,14.845,14.7,14.76,12.902,-0.20%,1055975
+2015/11/11,14.82,14.83,14.57,14.61,12.771,-1.02%,1133860
+2015/11/12,14.44,14.55,14.38,14.4,12.587,-1.44%,1817348
+2015/11/13,14.39,14.39,14.25,14.29,12.491,-0.76%,1517353
+2015/11/16,14.23,14.37,14.12,14.36,12.552,0.49%,1107774
+2015/11/17,14.25,14.28,14.14,14.14,12.36,-1.53%,1094820
+2015/11/18,14.22,14.24,14.05,14.2,12.412,0.42%,1851031
+2015/11/19,14.19,14.27,14.183,14.2,12.412,0.00%,2045773
+2015/11/20,14.25,14.36,14.18,14.18,12.395,-0.14%,2169472
+2015/11/23,14.16,14.37,14.16,14.29,12.491,0.78%,3993559
+2015/11/24,14.49,14.59,14.29,14.52,12.692,1.61%,1308999
+2015/11/25,14.4,14.526,14.315,14.5,12.674,-0.14%,1427294
+2015/11/27,14.35,14.4,14.23,14.28,12.482,-1.52%,1606839
+2015/11/30,14.32,14.4,14.18,14.19,12.403,-0.63%,2975400
+2015/12/1,14.3,14.41,14.25,14.35,12.543,1.13%,2226174
+2015/12/2,14.17,14.294,14.02,14.05,12.281,-2.09%,2108818
+2015/12/3,14.11,14.35,14.06,14.21,12.421,1.14%,2703411
+2015/12/4,14.15,14.265,14.11,14.19,12.403,-0.14%,2145027
+2015/12/7,14,14.04,13.76,13.78,12.045,-2.89%,2197030
+2015/12/8,13.67,13.834,13.65,13.71,11.984,-0.51%,3011136
+2015/12/9,13.78,13.92,13.62,13.72,11.993,0.07%,2688049
+2015/12/10,13.68,13.772,13.665,13.67,11.949,-0.36%,2076633
+2015/12/11,13.64,13.708,13.49,13.53,11.826,-1.02%,4237899
+2015/12/14,13.4,13.55,13.36,13.44,11.748,-0.67%,2631700
+2015/12/15,13.48,13.6,13.41,13.41,11.722,-0.22%,2862829
+2015/12/16,13.36,13.42,13.275,13.35,11.669,-0.45%,3436926
+2015/12/17,13.29,13.3,13.18,13.21,11.547,-1.05%,8948480
+2015/12/18,13.26,13.444,13.26,13.27,11.599,0.45%,2764153
+2015/12/21,13.2,13.3,13.16,13.21,11.547,-0.45%,4462255
+2015/12/22,13.22,13.26,13.13,13.15,11.494,-0.45%,3484305
+2015/12/23,13.26,13.42,13.25,13.39,11.704,1.83%,5518153
+2015/12/24,13.45,13.47,13.39,13.39,11.704,0.00%,1391689
+2015/12/28,13.25,13.3,13.178,13.2,11.538,-1.42%,2958906
+2015/12/29,13.38,13.46,13.37,13.42,11.73,1.67%,5314700
+2015/12/30,13.31,13.34,13.24,13.29,11.617,-0.97%,3190170
+2015/12/31,13.22,13.49,13.22,13.36,11.678,0.53%,2373178
+2016/1/4,13.42,13.51,13.188,13.26,11.59,-0.75%,2307559
+2016/1/5,13.22,13.25,13.13,13.13,11.477,-0.98%,1210003
+2016/1/6,12.96,13.06,12.88,12.92,11.293,-1.60%,2668634
+2016/1/7,12.79,12.984,12.76,12.86,11.241,-0.46%,10692400
+2016/1/8,12.87,12.88,12.76,12.8,11.188,-0.47%,2809649
+2016/1/11,12.73,12.92,12.44,12.45,10.882,-2.73%,2629099
+2016/1/12,12.51,12.54,12.26,12.37,10.813,-0.64%,2398288
+2016/1/13,12.41,12.47,12.24,12.3,10.751,-0.57%,2554217
+2016/1/14,12.26,12.36,12.21,12.33,10.778,0.24%,1813099
+2016/1/15,12.13,12.19,12.03,12.065,10.546,-2.15%,1963468
+2016/1/19,12.09,12.116,11.95,11.97,10.463,-0.79%,3776801
+2016/1/20,11.85,11.91,11.7,11.88,10.384,-0.75%,2219121
+2016/1/21,11.79,12.11,11.78,12.04,10.524,1.35%,2564094
+2016/1/22,12.31,12.41,12.253,12.4,10.839,2.99%,1994486
+2016/1/25,12.28,12.37,12.12,12.13,10.603,-2.18%,1983060
+2016/1/26,12.25,12.53,12.24,12.37,10.813,1.98%,2018593
+2016/1/27,12.37,12.61,12.29,12.52,10.944,1.21%,1485174
+2016/1/28,12.72,12.77,12.55,12.66,11.066,1.12%,1943231
+2016/1/29,12.71,12.82,12.61,12.78,11.171,0.95%,2920583
+2016/2/1,12.63,12.66,12.502,12.54,10.961,-1.88%,1724621
+2016/2/2,12.3,12.4,12.23,12.32,10.769,-1.75%,5602483
+2016/2/3,12.48,12.64,12.311,12.63,11.04,2.52%,3106627
+2016/2/4,12.73,12.79,12.56,12.61,11.022,-0.16%,2606409
+2016/2/5,12.58,12.63,12.48,12.53,10.952,-0.63%,1709196
+2016/2/8,12.59,12.615,12.46,12.47,10.9,-0.48%,1685762
+2016/2/9,12.37,12.425,12.1,12.15,10.62,-2.57%,2762879
+2016/2/10,12.14,12.28,12.105,12.17,10.638,0.16%,3157085
+2016/2/11,12.18,12.34,12.15,12.32,10.769,1.23%,1966679
+2016/2/12,12.38,12.57,12.34,12.5,10.926,1.46%,3251397
+2016/2/16,12.55,12.55,12.32,12.36,10.804,-1.12%,3558856
+2016/2/17,12.41,12.67,12.39,12.62,11.031,2.10%,1704303
+2016/2/18,12.7,12.71,12.52,12.55,10.97,-0.55%,2005534
+2016/2/19,12.47,12.48,12.38,12.44,10.874,-0.88%,835454
+2016/2/22,12.57,12.65,12.57,12.63,11.04,1.53%,719034
+2016/2/23,12.58,12.58,12.4,12.46,10.891,-1.35%,1496750
+2016/2/24,12.37,12.665,12.36,12.62,11.031,1.28%,2438942
+2016/2/25,12.57,12.7,12.445,12.61,11.022,-0.08%,3589434
+2016/2/26,12.78,12.81,12.55,12.59,11.005,-0.16%,1686545
+2016/2/29,12.66,12.76,12.62,12.75,11.145,1.27%,1813965
+2016/3/1,12.74,12.8,12.645,12.76,11.153,0.08%,2144553
+2016/3/2,12.73,12.87,12.7,12.83,11.215,0.55%,4519730
+2016/3/3,12.79,12.92,12.76,12.9,11.276,0.55%,1597034
+2016/3/4,12.96,13.16,12.94,13.15,11.494,1.94%,2063861
+2016/3/7,13.2,13.43,13.17,13.39,11.704,1.83%,2785526
+2016/3/8,13.39,13.39,13.21,13.21,11.547,-1.34%,2116396
+2016/3/9,13.3,13.43,13.27,13.41,11.722,1.51%,2552678
+2016/3/10,13.33,13.43,13.285,13.39,11.704,-0.15%,2836660
+2016/3/11,13.5,13.53,13.4,13.44,11.748,0.37%,1010876
+2016/3/14,13.34,13.35,13.23,13.32,11.643,-0.89%,1062867
+2016/3/15,13.25,13.25,13.13,13.21,11.547,-0.83%,1619163
+2016/3/16,13.24,13.45,13.24,13.44,11.748,1.74%,2430959
+2016/3/17,13.52,13.62,13.48,13.59,11.879,1.12%,1000439
+2016/3/18,13.63,13.68,13.525,13.58,11.87,-0.07%,1791070
+2016/3/21,13.57,13.64,13.51,13.62,11.905,0.29%,9810500
+2016/3/22,13.61,13.73,13.59,13.72,11.993,0.73%,1498785
+2016/3/23,13.53,13.56,13.41,13.43,11.739,-2.11%,3167112
+2016/3/24,13.24,13.41,13.23,13.35,11.669,-0.60%,1838669
+2016/3/28,13.35,13.4,13.301,13.39,11.704,0.30%,1000269
+2016/3/29,13.26,13.37,13.21,13.36,11.678,-0.22%,2303626
+2016/3/30,13.45,13.51,13.3,13.31,11.634,-0.37%,1336090
+2016/3/31,13.3,13.41,13.27,13.29,11.617,-0.15%,3581737
+2016/4/1,13.07,13.13,13.02,13.06,11.416,-1.73%,1170772
+2016/4/4,13,13.08,12.86,12.88,11.258,-1.38%,4662333
+2016/4/5,12.86,12.87,12.78,12.85,11.232,-0.23%,1832986
+2016/4/6,12.86,13.04,12.82,12.99,11.354,1.09%,4849547
+2016/4/7,12.96,12.99,12.855,12.95,11.32,-0.31%,1046189
+2016/4/8,13.18,13.3,13.14,13.26,11.59,2.39%,1298817
+2016/4/11,13.29,13.39,13.29,13.36,11.678,0.75%,1763810
+2016/4/12,13.49,13.7,13.46,13.65,11.931,2.17%,2560067
+2016/4/13,13.68,13.77,13.645,13.72,11.993,0.51%,1907918
+2016/4/14,13.71,13.724,13.59,13.61,11.896,-0.80%,1084591
+2016/4/15,13.49,13.61,13.41,13.56,11.853,-0.37%,879415
+2016/4/18,13.41,13.675,13.375,13.62,11.905,0.44%,1204652
+2016/4/19,13.76,13.94,13.74,13.91,12.159,2.13%,2226968
+2016/4/20,13.85,14.24,13.823,14.18,12.395,1.94%,2408153
+2016/4/21,14.26,14.26,14.04,14.12,12.342,-0.42%,2701963
+2016/4/22,14.15,14.27,14.025,14.06,12.29,-0.42%,2134911
+2016/4/25,14.08,14.15,14.01,14.05,12.281,-0.07%,1574188
+2016/4/26,14.11,14.25,14.07,14.23,12.438,1.28%,1528322
+2016/4/27,14.32,14.39,14.13,14.36,12.552,0.91%,1682622
+2016/4/28,14.37,14.51,14.345,14.44,12.622,0.56%,1944179
+2016/4/29,14.6,14.63,14.475,14.58,12.744,0.97%,8719280
+2016/5/2,14.52,14.52,14.35,14.38,12.569,-1.37%,6749044
+2016/5/3,14.29,14.296,14.09,14.16,12.377,-1.53%,2723550
+2016/5/4,14.24,14.32,14.06,14.17,12.386,0.07%,2021196
+2016/5/5,14.34,14.34,13.96,14.03,12.264,-0.99%,1184157
+2016/5/6,14,14.24,13.97,14.12,12.342,0.64%,6854168
+2016/5/9,13.96,13.99,13.8,13.81,12.071,-2.20%,2163340
+2016/5/10,13.92,14.18,13.92,14.15,12.368,2.46%,1420899
+2016/5/11,14.21,14.5,14.16,14.48,12.657,2.33%,1851090
+2016/5/12,14.53,14.53,14.32,14.5,12.674,0.14%,1270674
+2016/5/13,14.41,14.51,14.38,14.48,12.657,-0.14%,1550842
+2016/5/16,14.62,14.69,14.58,14.64,12.797,1.10%,3273513
+2016/5/17,14.63,14.77,14.617,14.75,12.893,0.75%,1425240
+2016/5/18,14.65,14.82,14.62,14.64,12.797,-0.75%,1987253
+2016/5/19,14.49,14.62,14.4,14.6,12.762,-0.27%,5004334
+2016/5/20,14.68,14.74,14.57,14.66,12.814,0.41%,3424840
+2016/5/23,14.49,14.61,14.48,14.58,12.744,-0.55%,1290225
+2016/5/24,14.53,14.69,14.53,14.58,12.744,0.00%,964187
+2016/5/25,14.62,14.76,14.6,14.75,12.893,1.17%,1638538
+2016/5/26,14.83,14.85,14.67,14.74,12.884,-0.07%,1422519
+2016/5/27,14.71,14.83,14.67,14.8,12.937,0.41%,1472520
+2016/5/31,14.81,14.89,14.7,14.71,12.858,-0.61%,10014960
+2016/6/1,14.6,14.86,14.58,14.86,12.989,1.02%,3179177
+2016/6/2,14.79,14.99,14.76,14.89,13.015,0.20%,6854413
+2016/6/3,15.01,15.02,14.91,14.99,13.103,0.67%,2211324
+2016/6/6,15.14,15.2,15.09,15.17,13.26,1.20%,2936937
+2016/6/7,15.19,15.32,15.18,15.32,13.391,0.99%,1394192
+2016/6/8,15.5,15.59,15.471,15.58,13.618,1.70%,2748203
+2016/6/9,15.44,15.57,15.42,15.55,13.592,-0.19%,3062151
+2016/6/10,15.43,15.477,15.34,15.36,13.426,-1.22%,2965654
+2016/6/13,15.35,15.46,15.32,15.36,13.426,0.00%,1594553
+2016/6/14,15.25,15.31,15.18,15.26,13.339,-0.65%,1276513
+2016/6/15,15.24,15.32,15.14,15.18,13.269,-0.52%,1829775
+2016/6/16,15.15,15.15,14.89,14.92,13.041,-1.71%,1836490
+2016/6/17,15.14,15.29,15.11,15.27,13.347,2.35%,2476254
+2016/6/20,15.32,15.46,15.29,15.41,13.47,0.92%,1654100
+2016/6/21,15.28,15.33,15.195,15.29,13.365,-0.78%,1550514
+2016/6/22,15.36,15.4,15.144,15.2,13.286,-0.59%,2251125
+2016/6/23,15.25,15.33,15.17,15.32,13.391,0.79%,1561522
+2016/6/24,14.93,15.06,14.93,15.01,13.12,-2.02%,1582991
+2016/6/27,15,15,14.85,14.98,13.094,-0.20%,2276948
+2016/6/28,15.19,15.22,15.07,15.22,13.304,1.60%,1645774
+2016/6/29,15.32,15.52,15.28,15.44,13.496,1.45%,1671011
+2016/6/30,15.36,15.44,15.26,15.35,13.417,-0.58%,2216115
+2016/7/1,15.36,15.55,15.33,15.54,13.583,1.24%,3913561
+2016/7/5,15.55,15.55,15,15.1,13.199,-2.83%,4526763
+2016/7/6,14.94,15.17,14.9,15.16,13.251,0.40%,2535348
+2016/7/7,15.25,15.27,14.69,14.73,12.875,-2.84%,3347877
+2016/7/8,14.82,14.9,14.765,14.88,13.007,1.02%,1516755
+2016/7/11,14.99,15,14.82,14.82,12.954,-0.40%,1756835
+2016/7/12,15.04,15.14,14.94,15.1,13.199,1.89%,1414892
+2016/7/13,15.13,15.2,14.85,14.91,13.033,-1.26%,2742579
+2016/7/14,15.03,15.06,14.944,14.97,13.085,0.40%,1644964
+2016/7/15,14.97,15.03,14.91,14.93,13.05,-0.27%,1406839
+2016/7/18,14.8,14.89,14.75,14.86,12.989,-0.47%,1465052
+2016/7/19,14.84,14.855,14.75,14.77,12.91,-0.61%,854286
+2016/7/20,14.61,14.768,14.58,14.67,12.823,-0.68%,1813094
+2016/7/21,14.72,14.73,14.59,14.59,12.753,-0.55%,1309034
+2016/7/22,14.55,14.58,14.45,14.56,12.727,-0.21%,1728287
+2016/7/25,14.46,14.47,14.38,14.4,12.587,-1.10%,1248359
+2016/7/26,14.37,14.41,14.32,14.34,12.534,-0.42%,1451602
+2016/7/27,14.36,14.419,14.15,14.2,12.412,-0.98%,2628932
+2016/7/28,14.22,14.25,14.13,14.16,12.377,-0.28%,1234980
+2016/7/29,14.14,14.31,14.1,14.28,12.482,0.85%,3017350
+2016/8/1,14.16,14.19,14.004,14.03,12.264,-1.75%,4540620
+2016/8/2,14.18,14.23,13.96,14.01,12.246,-0.14%,3700342
+2016/8/3,14.04,14.24,13.98,14.24,12.447,1.64%,2559565
+2016/8/4,14.14,14.355,14.09,14.3,12.5,0.42%,1414638
+2016/8/5,14.3,14.36,14.23,14.36,12.552,0.42%,2201449
+2016/8/8,14.45,14.52,14.43,14.44,12.622,0.56%,2999929
+2016/8/9,14.49,14.545,14.385,14.4,12.587,-0.28%,1660337
+2016/8/10,14.48,14.55,14.23,14.23,12.438,-1.18%,2213194
+2016/8/11,14.32,14.54,14.29,14.45,12.631,1.55%,1959253
+2016/8/12,14.49,14.59,14.46,14.56,12.727,0.76%,1653703
+2016/8/15,14.65,14.81,14.64,14.8,12.937,1.65%,1281782
+2016/8/16,14.82,14.94,14.765,14.92,13.041,0.81%,3543353
+2016/8/17,14.91,15,14.815,14.98,13.094,0.40%,2806720
+2016/8/18,15.05,15.2,15.04,15.17,13.26,1.27%,1961535
+2016/8/19,15.11,15.15,15.04,15.12,13.216,-0.33%,1215368
+2016/8/22,14.99,15.04,14.944,14.98,13.094,-0.93%,931685
+2016/8/23,14.89,15.09,14.865,15.04,13.146,0.40%,934033
+2016/8/24,14.97,15.01,14.815,14.86,12.989,-1.20%,1471723
+2016/8/25,14.88,14.925,14.84,14.92,13.041,0.40%,694634
+2016/8/26,14.91,15.09,14.82,14.87,12.998,-0.34%,808527
+2016/8/29,14.82,14.84,14.78,14.81,12.945,-0.40%,841680
+2016/8/30,14.79,14.82,14.637,14.67,12.823,-0.95%,1382281
+2016/8/31,14.55,14.6,14.35,14.39,12.578,-1.91%,13259509
+2016/9/1,14.3,14.33,14.18,14.23,12.438,-1.11%,2226954
+2016/9/2,14.38,14.44,14.35,14.39,12.578,1.12%,3184424
+2016/9/6,14.37,14.51,14.325,14.49,12.666,0.69%,1680225
+2016/9/7,14.59,14.63,14.5,14.62,12.779,0.90%,1148473
+2016/9/8,14.71,14.925,14.64,14.88,13.007,1.78%,2248198
+2016/9/9,14.76,14.78,14.625,14.65,12.805,-1.55%,2073164
+2016/9/12,14.52,14.72,14.49,14.65,12.805,0.00%,2022187
+2016/9/13,14.57,14.63,14.44,14.46,12.639,-1.30%,1215538
+2016/9/14,14.39,14.51,14.335,14.35,12.543,-0.76%,1505157
+2016/9/15,14.39,14.49,14.33,14.42,12.604,0.49%,1056152
+2016/9/16,14.33,14.46,14.33,14.44,12.622,0.14%,977827
+2016/9/19,14.48,14.575,14.43,14.43,12.613,-0.07%,2235422
+2016/9/20,14.37,14.55,14.36,14.48,12.657,0.35%,1666737
+2016/9/21,14.6,14.67,14.55,14.66,12.814,1.24%,1457681
+2016/9/22,14.8,14.826,14.714,14.74,12.884,0.55%,950566
+2016/9/23,14.74,14.789,14.52,14.57,12.736,-1.15%,1551808
+2016/9/26,14.65,14.79,14.63,14.67,12.823,0.69%,1043909
+2016/9/27,14.52,14.6,14.47,14.53,12.701,-0.95%,1133976
+2016/9/28,14.6,14.94,14.52,14.87,12.998,2.34%,2413802
+2016/9/29,14.9,15.04,14.87,14.96,13.076,0.61%,1276937
+2016/9/30,15.01,15.04,14.95,15.01,13.12,0.33%,1924025
+2016/10/3,15.03,15.165,14.94,15.14,13.234,0.87%,4734534
+2016/10/4,15.17,15.18,15.08,15.1,13.199,-0.26%,1430624
+2016/10/5,15.22,15.24,15.12,15.19,13.277,0.60%,4075497
+2016/10/6,15.2,15.23,15.14,15.22,13.304,0.20%,1460074
+2016/10/7,15.26,15.29,15.12,15.18,13.269,-0.26%,1358428
+2016/10/10,15.3,15.41,15.27,15.35,13.417,1.12%,1547945
+2016/10/11,15.32,15.335,15.2,15.26,13.339,-0.59%,2989772
+2016/10/12,15.18,15.22,15.135,15.15,13.243,-0.72%,3655832
+2016/10/13,15.13,15.28,15.07,15.25,13.33,0.66%,1197727
+2016/10/14,15.25,15.284,15.21,15.26,13.339,0.07%,1170069
+2016/10/17,15.25,15.28,15.155,15.28,13.356,0.13%,2010522
+2016/10/18,15.35,15.36,15.25,15.31,13.382,0.20%,786539
+2016/10/19,15.33,15.45,15.33,15.41,13.47,0.65%,2279542
+2016/10/20,15.26,15.312,15.193,15.27,13.347,-0.91%,1212886
+2016/10/21,15.25,15.33,15.21,15.33,13.4,0.39%,1034084
+2016/10/24,15.33,15.35,15.19,15.34,13.409,0.07%,1957219
+2016/10/25,15.33,15.37,15.26,15.27,13.347,-0.46%,1372440
+2016/10/26,15.16,15.27,15.134,15.17,13.26,-0.65%,1892225
+2016/10/27,15.25,15.3,15.184,15.26,13.339,0.59%,1052448
+2016/10/28,15.2,15.28,15.125,15.16,13.251,-0.66%,1447797
+2016/10/31,15.1,15.124,14.94,14.96,13.076,-1.32%,3300305
+2016/11/1,15.17,15.18,14.961,15.03,13.138,0.47%,4391042
+2016/11/2,14.91,14.94,14.3,14.85,12.98,-1.20%,3264598
+2016/11/3,14.85,14.895,14.755,14.8,12.937,-0.34%,1884970
+2016/11/4,14.67,14.774,14.62,14.7,12.849,-0.68%,1725065
+2016/11/7,14.75,14.77,14.64,14.76,12.902,0.41%,8293239
+2016/11/8,14.65,14.82,14.65,14.74,12.884,-0.14%,1254181
+2016/11/9,14.79,14.88,14.68,14.81,12.945,0.47%,3111208
+2016/11/10,14.74,14.78,14.68,14.69,12.84,-0.81%,1535089
+2016/11/11,14.58,14.63,14.4,14.41,12.596,-1.91%,1701755
+2016/11/14,14.4,14.42,14.27,14.38,12.569,-0.21%,3068360
+2016/11/15,14.49,14.715,14.49,14.7,12.849,2.23%,4373257
+2016/11/16,14.63,14.67,14.51,14.52,12.692,-1.22%,2186012
+2016/11/17,14.66,14.7,14.53,14.55,12.718,0.21%,1104125
+2016/11/18,14.63,14.67,14.52,14.67,12.823,0.82%,1603766
+2016/11/21,14.89,15.08,14.89,15.08,13.181,2.79%,10376262
+2016/11/22,15.1,15.16,14.97,15.06,13.164,-0.13%,2566423
+2016/11/23,15,15.15,14.98,15.12,13.216,0.40%,1863559
+2016/11/25,15.07,15.08,14.935,15.01,13.12,-0.73%,2590914
+2016/11/28,15.09,15.21,15.06,15.06,13.164,0.33%,2835597
+2016/11/29,14.84,14.856,14.71,14.76,12.902,-1.99%,6781684
+2016/11/30,15.03,15.35,15.03,15.21,13.295,3.05%,5383671
+2016/12/1,15.46,15.6,15.42,15.49,13.54,1.84%,3661810
+2016/12/2,15.52,15.63,15.52,15.6,13.636,0.71%,2360493
+2016/12/5,15.73,15.78,15.67,15.68,13.706,0.51%,3254713
+2016/12/6,15.63,15.7,15.594,15.61,13.645,-0.45%,1398107
+2016/12/7,15.6,15.64,15.49,15.49,13.54,-0.77%,1842289
+2016/12/8,15.5,15.55,15.4,15.52,13.566,0.19%,1692990
+2016/12/9,15.6,15.61,15.53,15.6,13.636,0.52%,2500597
+2016/12/12,15.82,15.88,15.675,15.7,13.723,0.64%,2873355
+2016/12/13,15.8,15.81,15.663,15.74,13.758,0.25%,1381310
+2016/12/14,15.7,15.81,15.57,15.59,13.627,-0.95%,3129194
+2016/12/15,15.46,15.62,15.43,15.57,13.61,-0.13%,1580547
+2016/12/16,15.61,15.657,15.552,15.64,13.671,0.45%,1148903
+2016/12/19,15.62,15.73,15.515,15.55,13.592,-0.58%,1565667
+2016/12/20,15.62,15.63,15.54,15.62,13.653,0.45%,2103516
+2016/12/21,15.63,15.64,15.5,15.53,13.575,-0.58%,4886523
+2016/12/22,15.52,15.61,15.51,15.51,13.557,-0.13%,3033765
+2016/12/23,15.5,15.58,15.5,15.54,13.583,0.19%,1265417
+2016/12/27,15.66,15.82,15.66,15.78,13.793,1.54%,1303612
+2016/12/28,15.78,15.85,15.77,15.79,13.802,0.06%,1603200
+2016/12/29,15.81,15.89,15.783,15.81,13.819,0.13%,1197987
+2016/12/30,15.82,15.85,15.79,15.84,13.846,0.19%,1623382
+2017/1/3,15.97,15.98,15.585,15.65,13.68,-1.20%,5935170
+2017/1/4,15.66,15.8,15.61,15.77,13.784,0.77%,3281478
+2017/1/5,15.84,15.92,15.7,15.85,13.854,0.51%,28475941
+2017/1/6,15.85,15.89,15.75,15.83,13.837,-0.13%,2782087
+2017/1/9,15.71,15.71,15.56,15.59,13.627,-1.52%,3365965
+2017/1/10,15.66,15.7,15.51,15.52,13.566,-0.45%,1915147
+2017/1/11,15.63,15.77,15.49,15.69,13.715,1.10%,2711922
+2017/1/12,15.83,15.989,15.83,15.92,13.916,1.47%,1752715
+2017/1/13,15.85,15.91,15.82,15.89,13.889,-0.19%,1240969
+2017/1/17,16.06,16.08,15.88,15.88,13.881,-0.06%,2168075
+2017/1/18,15.8,15.88,15.67,15.74,13.758,-0.88%,1570600
+2017/1/19,15.77,15.8,15.69,15.69,13.715,-0.32%,2495886
+2017/1/20,15.89,15.938,15.71,15.87,13.872,1.15%,1780932
+2017/1/23,15.77,15.91,15.76,15.87,13.872,0.00%,1390745
+2017/1/24,15.95,15.98,15.89,15.91,13.907,0.25%,2219182
+2017/1/25,15.8,15.88,15.765,15.81,13.819,-0.63%,1724204
+2017/1/26,15.89,15.96,15.87,15.88,13.881,0.44%,2201365
+2017/1/27,15.9,15.9,15.69,15.75,13.767,-0.82%,1835637
+2017/1/30,15.68,15.69,15.62,15.66,13.688,-0.57%,4275017
+2017/1/31,15.78,15.84,15.7,15.75,13.767,0.57%,14620186
+2017/2/1,15.8,15.95,15.76,15.92,13.916,1.08%,4732012
+2017/2/2,15.97,15.98,15.87,15.92,13.916,0.00%,3617149
+2017/2/3,15.85,15.95,15.82,15.91,13.907,-0.06%,2433534
+2017/2/6,15.91,15.935,15.78,15.81,13.819,-0.63%,2332827
+2017/2/7,15.69,15.75,15.67,15.74,13.758,-0.44%,2026529
+2017/2/8,15.75,15.835,15.685,15.8,13.811,0.38%,2314612
+2017/2/9,15.91,15.91,15.82,15.88,13.881,0.51%,1669716
+2017/2/10,16.01,16.07,15.98,16.05,14.029,1.07%,2768614
+2017/2/13,15.9,15.91,15.84,15.87,13.872,-1.12%,1122521
+2017/2/14,15.97,15.99,15.84,15.89,13.889,0.13%,1679740
+2017/2/15,15.87,15.96,15.84,15.91,13.907,0.13%,1350379
+2017/2/16,15.91,15.94,15.79,15.81,13.819,-0.63%,1300268
+2017/2/17,15.71,15.785,15.69,15.78,13.793,-0.19%,2265544
+2017/2/21,15.85,15.88,15.73,15.76,13.776,-0.13%,1838678
+2017/2/22,15.69,15.7,15.65,15.68,13.706,-0.51%,2480686
+2017/2/23,15.83,15.84,15.69,15.73,13.749,0.32%,2209653
+2017/2/24,15.74,15.74,15.655,15.7,13.723,-0.19%,1371642
+2017/2/27,15.72,15.74,15.65,15.66,13.688,-0.25%,1914255
+2017/2/28,15.63,15.73,15.6,15.72,13.741,0.38%,2321025
+2017/3/1,15.81,15.85,15.75,15.79,13.802,0.45%,2324044
+2017/3/2,15.62,15.65,15.53,15.54,13.583,-1.58%,1381236
+2017/3/3,15.56,15.63,15.53,15.62,13.653,0.51%,1805581
+2017/3/6,15.69,15.697,15.6,15.6,13.636,-0.13%,1297766
+2017/3/7,15.64,15.64,15.52,15.53,13.575,-0.45%,1468045
+2017/3/8,15.48,15.545,15.15,15.18,13.269,-2.25%,4012228
+2017/3/9,15.13,15.15,14.93,15.05,13.155,-0.86%,4657754
+2017/3/10,15.05,15.08,14.87,14.91,13.033,-0.93%,4163741
+2017/3/13,14.92,14.965,14.86,14.89,13.015,-0.13%,2701206
+2017/3/14,14.78,14.85,14.7,14.83,12.963,-0.40%,2946350
+2017/3/15,14.92,14.99,14.87,14.96,13.076,0.88%,3442653
+2017/3/16,15.02,15.02,14.93,14.94,13.059,-0.13%,2088325
+2017/3/17,15,15.02,14.94,14.99,13.103,0.33%,1161788
+2017/3/20,14.96,15.04,14.94,14.982,13.095,-0.05%,2166405
+2017/3/21,15.02,15.06,14.89,14.9,13.024,-0.55%,1882036
+2017/3/22,14.86,14.935,14.77,14.89,13.015,-0.07%,1921486
+2017/3/23,14.87,14.89,14.82,14.86,12.989,-0.20%,1511520
+2017/3/24,14.9,14.92,14.86,14.91,13.033,0.34%,1372420
+2017/3/27,14.81,14.9,14.77,14.89,13.015,-0.13%,2123961
+2017/3/28,14.96,15.06,14.95,14.98,13.094,0.60%,1713273
+2017/3/29,15.04,15.14,15.02,15.12,13.216,0.93%,2552967
+2017/3/30,15.16,15.22,15.12,15.18,13.269,0.40%,1325058
+2017/3/31,15.15,15.25,15.14,15.21,13.295,0.20%,3000072
+2017/4/3,15.25,15.27,15.14,15.15,13.243,-0.39%,4604322
+2017/4/4,15.23,15.32,15.15,15.3,13.374,0.99%,4604387
+2017/4/5,15.47,15.47,15.31,15.33,13.4,0.20%,4604593
+2017/4/6,15.4,15.44,15.37,15.37,13.435,0.26%,2856183
+2017/4/7,15.42,15.47,15.39,15.41,13.47,0.26%,6227130
+2017/4/10,15.48,15.53,15.45,15.53,13.575,0.78%,945755
+2017/4/11,15.52,15.59,15.44,15.56,13.601,0.19%,1391664
+2017/4/12,15.56,15.64,15.52,15.56,13.601,0.00%,1429337
+2017/4/13,15.63,15.65,15.56,15.61,13.645,0.32%,2122972
+2017/4/17,15.61,15.63,15.52,15.52,13.566,-0.58%,1866010
+2017/4/18,15.44,15.49,15.35,15.46,13.513,-0.39%,1462969
+2017/4/19,15.47,15.48,15.13,15.19,13.277,-1.75%,2094492
+2017/4/20,15.22,15.235,15.11,15.13,13.225,-0.39%,1847358
+2017/4/21,15.15,15.15,14.95,14.98,13.094,-0.99%,1585084
+2017/4/24,14.97,14.97,14.89,14.93,13.05,-0.33%,1767648
+2017/4/25,14.89,15.01,14.855,15,13.111,0.47%,1586409
+2017/4/26,14.94,15.046,14.9,14.92,13.041,-0.53%,5213778
+2017/4/27,14.8,14.84,14.71,14.84,12.972,-0.54%,919028
+2017/4/28,14.87,14.905,14.78,14.8,12.937,-0.27%,2065889
+2017/5/1,14.81,14.89,14.803,14.83,12.963,0.20%,3598660
+2017/5/2,14.82,14.84,14.63,14.67,12.823,-1.08%,3161977
+2017/5/3,14.7,14.7,14.57,14.61,12.771,-0.41%,2146443
+2017/5/4,14.46,14.473,14.24,14.26,12.465,-2.40%,3352873
+2017/5/5,14.32,14.49,14.31,14.46,12.639,1.40%,2436220
+2017/5/8,14.39,14.455,14.32,14.4,12.587,-0.41%,1583092
+2017/5/9,14.43,14.44,14.307,14.33,12.526,-0.49%,1472964
+2017/5/10,14.43,14.6,14.42,14.56,12.727,1.61%,2232071
+2017/5/11,14.63,14.669,14.589,14.62,12.779,0.41%,1312198
+2017/5/12,14.66,14.66,14.58,14.62,12.779,0.00%,788714
+2017/5/15,14.83,14.83,14.69,14.7,12.849,0.55%,893761
+2017/5/16,14.77,14.79,14.72,14.72,12.867,0.14%,755684
+2017/5/17,14.81,14.88,14.75,14.82,12.954,0.68%,3215022
+2017/5/18,14.72,14.85,14.68,14.78,12.919,-0.27%,841738
+2017/5/19,14.96,15.07,14.95,15.07,13.173,1.96%,736627
+2017/5/22,15.15,15.21,15.14,15.17,13.26,0.66%,1975353
+2017/5/23,15.17,15.183,15.09,15.12,13.216,-0.33%,1361183
+2017/5/24,15.08,15.14,15.03,15.09,13.19,-0.20%,1150897
+2017/5/25,15.05,15.095,14.74,14.76,12.902,-2.19%,1306361
+2017/5/26,14.8,14.89,14.78,14.87,12.998,0.75%,1106224
+2017/5/30,14.74,14.8,14.7,14.75,12.893,-0.81%,2592972
+2017/5/31,14.61,14.635,14.515,14.59,12.753,-1.08%,2029202
+2017/6/1,14.59,14.61,14.48,14.49,12.666,-0.69%,2487408
+2017/6/2,14.42,14.47,14.36,14.42,12.604,-0.48%,1460636
+2017/6/5,14.34,14.37,14.29,14.34,12.534,-0.55%,1512718
+2017/6/6,14.32,14.45,14.3,14.44,12.622,0.70%,1064098
+2017/6/7,14.4,14.44,14.207,14.24,12.447,-1.39%,1661839
+2017/6/8,14.23,14.31,14.22,14.24,12.447,0.00%,1348112
+2017/6/9,14.27,14.36,14.26,14.32,12.517,0.56%,1205953
+2017/6/12,14.33,14.37,14.19,14.19,12.403,-0.91%,2584098
+2017/6/13,14.2,14.27,14.145,14.25,12.456,0.42%,890102
+2017/6/14,14.23,14.28,14,14,12.237,-1.75%,1195785
+2017/6/15,13.98,14.06,13.96,14.06,12.29,0.43%,1042920
+2017/6/16,14.13,14.14,14.08,14.12,12.342,0.43%,1476493
+2017/6/19,14.11,14.15,14,14.03,12.264,-0.64%,957738
+2017/6/20,13.9,13.92,13.82,13.89,12.141,-1.00%,1559774
+2017/6/21,13.93,13.98,13.69,13.74,12.01,-1.08%,2879365
+2017/6/22,13.79,13.86,13.75,13.76,12.028,0.15%,1305734
+2017/6/23,13.77,13.841,13.745,13.82,12.08,0.44%,1874612
+2017/6/26,13.81,13.865,13.72,13.85,12.106,0.22%,1566630
+2017/6/27,13.88,14.06,13.88,14.01,12.246,1.16%,1174935
+2017/6/28,14.03,14.105,13.975,14.1,12.325,0.64%,2204677
+2017/6/29,14.18,14.265,14.15,14.16,12.377,0.43%,893642
+2017/6/30,14.24,14.469,14.24,14.45,12.631,2.05%,2047447
+2017/7/3,14.51,14.64,14.5,14.6,12.762,1.04%,3012984
+2017/7/5,14.6,14.6,14.32,14.38,12.569,-1.51%,3157615
+2017/7/6,14.42,14.53,14.37,14.39,12.578,0.07%,3055890
+2017/7/7,14.29,14.31,14.15,14.25,12.456,-0.97%,1950927
+2017/7/10,14.23,14.362,14.23,14.31,12.508,0.42%,979544
+2017/7/11,14.29,14.47,14.285,14.45,12.631,0.98%,760035
+2017/7/12,14.53,14.56,14.37,14.38,12.569,-0.48%,1252293
+2017/7/13,14.38,14.44,14.331,14.37,12.561,-0.07%,630027
+2017/7/14,14.45,14.53,14.43,14.53,12.701,1.11%,759025
+2017/7/17,14.52,14.565,14.46,14.48,12.657,-0.34%,1141328
+2017/7/18,14.61,14.64,14.51,14.54,12.709,0.41%,858928
+2017/7/19,14.6,14.7,14.6,14.67,12.823,0.89%,825469
+2017/7/20,14.74,14.77,14.63,14.65,12.805,-0.14%,1132107
+2017/7/21,14.64,14.64,14.424,14.45,12.631,-1.37%,894819
+2017/7/24,14.47,14.49,14.44,14.48,12.657,0.21%,606693
+2017/7/25,14.63,14.67,14.57,14.64,12.797,1.10%,722741
+2017/7/26,14.65,14.79,14.63,14.78,12.919,0.96%,2389154
+2017/7/27,14.85,14.895,14.81,14.87,12.998,0.61%,1062202
+2017/7/28,14.9,14.97,14.9,14.95,13.068,0.54%,834849
+2017/7/31,14.93,15.05,14.9,15.04,13.146,0.60%,1109857
+2017/8/1,14.95,14.95,14.752,14.87,12.998,-1.13%,1041373
+2017/8/2,14.9,14.93,14.8,14.9,13.024,0.20%,2126640
+2017/8/3,14.92,14.93,14.78,14.79,12.928,-0.74%,2187078
+2017/8/4,14.81,14.85,14.74,14.82,12.954,0.20%,1113208
+2017/8/7,14.8,14.9,14.76,14.85,12.98,0.20%,989405
+2017/8/8,14.82,14.93,14.815,14.86,12.989,0.07%,1113803
+2017/8/9,14.92,14.97,14.883,14.96,13.076,0.67%,1013651
+2017/8/10,15.03,15.03,14.73,14.73,12.875,-1.54%,2661385
+2017/8/11,14.71,14.83,14.69,14.78,12.919,0.34%,1543240
+2017/8/14,14.76,14.82,14.63,14.65,12.805,-0.88%,1346784
+2017/8/15,14.54,14.59,14.5,14.58,12.744,-0.48%,840017
+2017/8/16,14.64,14.69,14.54,14.54,12.709,-0.27%,2787693
+2017/8/17,14.49,14.6,14.48,14.58,12.744,0.28%,1782058
+2017/8/18,14.63,14.85,14.58,14.84,12.972,1.78%,1266346
+2017/8/21,14.74,14.76,14.63,14.66,12.814,-1.21%,953937
+2017/8/22,14.69,14.75,14.67,14.7,12.849,0.27%,1118869
+2017/8/23,14.72,14.83,14.69,14.83,12.963,0.88%,1042039
+2017/8/24,14.81,14.86,14.75,14.82,12.954,-0.07%,766225
+2017/8/25,14.83,14.852,14.73,14.79,12.928,-0.20%,564978
+2017/8/28,14.84,14.86,14.73,14.8,12.937,0.07%,925865
+2017/8/29,14.76,14.83,14.76,14.8,12.937,0.00%,712279
+2017/8/30,14.78,14.815,14.66,14.69,12.84,-0.74%,831935
+2017/8/31,14.79,15.1,14.79,15.1,13.199,2.79%,2587718
+2017/9/1,15.06,15.13,15.01,15.12,13.216,0.13%,2722870
+2017/9/5,15.15,15.22,15.134,15.15,13.243,0.20%,1211737
+2017/9/6,15.21,15.3,15.2,15.3,13.374,0.99%,2211996
+2017/9/7,15.27,15.31,15.215,15.29,13.365,-0.07%,1205405
+2017/9/8,15.24,15.27,15.08,15.12,13.216,-1.11%,1040995
+2017/9/11,15.12,15.173,15.04,15.15,13.243,0.20%,1104315
+2017/9/12,15.25,15.27,15.1,15.19,13.277,0.26%,1451580
+2017/9/13,15.22,15.26,15.16,15.26,13.339,0.46%,909239
+2017/9/14,15.38,15.47,15.26,15.27,13.347,0.07%,943953
+2017/9/15,15.31,15.38,15.29,15.34,13.409,0.46%,1176516
+2017/9/18,15.32,15.34,15.25,15.32,13.391,-0.13%,1693979
+2017/9/19,15.34,15.34,15.22,15.29,13.365,-0.20%,537431
+2017/9/20,15.34,15.45,15.34,15.42,13.479,0.85%,1577584
+2017/9/21,15.34,15.39,15.31,15.36,13.426,-0.39%,1146015
+2017/9/22,15.4,15.44,15.35,15.42,13.479,0.39%,666533
+2017/9/25,15.45,15.68,15.45,15.68,13.706,1.69%,1120281
+2017/9/26,15.55,15.58,15.48,15.54,13.583,-0.89%,1113985
+2017/9/27,15.5,15.54,15.449,15.48,13.531,-0.39%,2007980
+2017/9/28,15.53,15.56,15.398,15.48,13.531,0.00%,908981
+2017/9/29,15.44,15.46,15.37,15.4,13.461,-0.52%,3072262
+2017/10/2,15.25,15.286,15.18,15.27,13.347,-0.84%,3580003
+2017/10/3,15.27,15.32,15.25,15.28,13.356,0.07%,1384503
+2017/10/4,15.29,15.345,15.26,15.3,13.374,0.13%,1410970
+2017/10/5,15.41,15.53,15.395,15.47,13.522,1.11%,1391023
+2017/10/6,15.27,15.29,15.178,15.23,13.312,-1.55%,1384393
+2017/10/9,15.23,15.29,15.205,15.24,13.321,0.07%,632693
+2017/10/10,15.39,15.45,15.384,15.42,13.479,1.18%,650649
+2017/10/11,15.45,15.46,15.37,15.45,13.505,0.19%,709338
+2017/10/12,15.37,15.44,15.33,15.43,13.487,-0.13%,789943
+2017/10/13,15.57,15.6,15.5,15.58,13.618,0.97%,626962
+2017/10/16,15.65,15.73,15.61,15.62,13.653,0.26%,905378
+2017/10/17,15.6,15.64,15.48,15.6,13.636,-0.13%,615235
+2017/10/18,15.57,15.63,15.52,15.59,13.627,-0.06%,503212
+2017/10/19,15.5,15.56,15.473,15.52,13.566,-0.45%,1757114
+2017/10/20,15.51,15.6,15.489,15.6,13.636,0.52%,503700
+2017/10/23,15.59,15.64,15.57,15.6,13.636,0.00%,1102292
+2017/10/24,15.62,15.779,15.58,15.76,13.776,1.03%,687078
+2017/10/25,15.76,15.82,15.71,15.78,13.793,0.13%,865276
+2017/10/26,15.74,15.85,15.7,15.85,13.854,0.44%,500249
+2017/10/27,15.76,15.95,15.74,15.93,13.924,0.50%,892904
+2017/10/30,15.98,16.22,15.91,15.97,13.959,0.25%,1241958
+2017/10/31,15.96,16.03,15.937,16.01,13.994,0.25%,2245491
+2017/11/1,16.11,16.165,15.96,16.02,14.003,0.06%,5287096
+2017/11/2,15.99,16.13,15.983,16.12,14.09,0.62%,5054681
+2017/11/3,16.14,16.24,16.04,16.22,14.178,0.62%,4649074
+2017/11/6,16.27,16.55,16.24,16.53,14.449,1.91%,7479288
+2017/11/7,16.45,16.45,16.38,16.43,14.361,-0.60%,5736665
+2017/11/8,16.41,16.54,16.34,16.4,14.335,-0.18%,1670673
+2017/11/9,16.39,16.48,16.39,16.43,14.361,0.18%,1459535
+2017/11/10,16.42,16.48,16.36,16.4,14.335,-0.18%,1740577
+2017/11/13,16.42,16.45,16.31,16.35,14.291,-0.30%,1918485
+2017/11/14,16.31,16.31,16.08,16.13,14.099,-1.35%,2498847
+2017/11/15,16.13,16.146,16.05,16.11,14.082,-0.12%,1621093
+2017/11/16,16.07,16.14,16.04,16.06,14.038,-0.31%,1457749
+2017/11/17,16.13,16.33,16.13,16.32,14.265,1.62%,6369299
+2017/11/20,16.15,16.21,16.107,16.19,14.152,-0.80%,1627794
+2017/11/21,16.22,16.3,16.21,16.3,14.248,0.68%,1094374
+2017/11/22,16.3,16.4,16.3,16.39,14.326,0.55%,1651337
+2017/11/24,16.43,16.46,16.4,16.44,14.37,0.31%,576211
+2017/11/27,16.44,16.44,16.33,16.41,14.344,-0.18%,1248881
+2017/11/28,16.32,16.36,16.29,16.34,14.283,-0.43%,1163640
+2017/11/29,16.31,16.37,16.16,16.23,14.187,-0.67%,1814173
+2017/11/30,16.24,16.27,16.12,16.16,14.125,-0.43%,1926659
+2017/12/1,16.25,16.43,16.25,16.3,14.248,0.87%,6363533
+2017/12/4,16.21,16.24,16.1,16.1,14.073,-1.23%,1210291
+2017/12/5,16.08,16.14,16.05,16.1,14.073,0.00%,858672
+2017/12/6,16.05,16.05,15.82,15.83,13.837,-1.68%,1976481
+2017/12/7,15.87,15.885,15.8,15.88,13.881,0.32%,2405016
+2017/12/8,15.98,15.99,15.9,15.96,13.951,0.50%,1667436
+2017/12/11,15.99,16.04,15.95,16,13.985,0.25%,1083471
+2017/12/12,16.02,16.07,15.82,15.86,13.863,-0.88%,918562
+2017/12/13,15.86,15.87,15.76,15.79,13.802,-0.44%,2441584
+2017/12/14,15.73,15.86,15.73,15.84,13.846,0.32%,2278846
+2017/12/15,15.9,15.91,15.81,15.84,13.846,0.00%,1953225
+2017/12/18,15.94,15.98,15.88,15.91,13.907,0.44%,1587281
+2017/12/19,15.97,16.04,15.97,16.03,14.012,0.75%,1575010
+2017/12/20,16.04,16.12,16.04,16.12,14.09,0.56%,1741293
+2017/12/21,16.09,16.16,16.05,16.13,14.099,0.06%,3497527
+2017/12/22,16.17,16.25,16.14,16.2,14.16,0.43%,3404579
+2017/12/26,16.25,16.5,16.25,16.44,14.37,1.48%,1793857
+2017/12/27,16.48,16.51,16.45,16.48,14.405,0.24%,6071608
+2017/12/28,16.54,16.57,16.51,16.56,14.475,0.49%,1933810
+2017/12/29,16.62,16.67,16.58,16.61,14.519,0.30%,1984316
+2018/1/2,16.68,16.72,16.64,16.69,14.589,0.48%,3995701
+2018/1/3,16.74,16.81,16.7,16.79,14.676,0.60%,6139832
+2018/1/4,16.78,16.8,16.74,16.77,14.659,-0.12%,2533130
+2018/1/5,16.7,16.73,16.65,16.71,14.606,-0.36%,1746402
+2018/1/8,16.7,16.72,16.65,16.7,14.597,-0.06%,2207952
+2018/1/9,16.7,16.86,16.67,16.81,14.694,0.66%,5148072
+2018/1/10,16.87,16.89,16.82,16.87,14.746,0.36%,2467705
+2018/1/11,16.89,16.94,16.86,16.86,14.737,-0.06%,3052908
+2018/1/12,16.89,16.97,16.84,16.97,14.833,0.65%,7625784
+2018/1/16,16.9,16.93,16.84,16.89,14.763,-0.47%,2398892
+2018/1/17,16.88,16.93,16.85,16.91,14.781,0.12%,2352021
+2018/1/18,16.91,16.92,16.831,16.91,14.781,0.00%,1805579
+2018/1/19,16.88,16.93,16.82,16.88,14.755,-0.18%,1306181
+2018/1/22,16.89,16.95,16.84,16.92,14.79,0.24%,3227706
+2018/1/23,16.97,17.05,16.93,17.04,14.895,0.71%,2381835
+2018/1/24,17.05,17.22,17.04,17.22,15.052,1.06%,2814649
+2018/1/25,17.26,17.27,17.11,17.12,14.964,-0.58%,2613291
+2018/1/26,17.18,17.29,17.16,17.25,15.078,0.76%,3436094
+2018/1/29,17.21,17.23,17.13,17.2,15.034,-0.29%,1304505
+2018/1/30,17.16,17.16,17.05,17.08,14.93,-0.70%,4444564
+2018/1/31,17.09,17.13,17,17.1,14.947,0.12%,35764163
+2018/2/1,17.12,17.28,17.08,17.27,15.096,0.99%,4764438
+2018/2/2,17.11,17.11,16.95,16.99,14.851,-1.62%,2011546
+2018/2/5,16.95,17.01,16.82,16.83,14.711,-0.94%,3294831
+2018/2/6,16.74,16.86,16.72,16.73,14.624,-0.59%,7712078
+2018/2/7,16.75,16.79,16.49,16.54,14.458,-1.14%,2161056
+2018/2/8,16.57,16.58,16.36,16.37,14.309,-1.03%,5036087
+2018/2/9,16.31,16.33,16.01,16.13,14.099,-1.47%,8507676
+2018/2/12,16.21,16.3,16.19,16.23,14.187,0.62%,3395999
+2018/2/13,16.19,16.29,16.16,16.26,14.213,0.18%,1387322
+2018/2/14,16.19,16.52,16.16,16.51,14.431,1.54%,4016762
+2018/2/15,16.45,16.54,16.33,16.54,14.458,0.18%,3893560
+2018/2/16,16.51,16.6,16.48,16.57,14.484,0.18%,2223641
+2018/2/20,16.61,16.69,16.59,16.62,14.527,0.30%,2657132
+2018/2/21,16.61,16.7,16.59,16.6,14.51,-0.12%,2374902
+2018/2/22,16.64,16.81,16.635,16.75,14.641,0.90%,2692976
+2018/2/23,16.75,16.86,16.72,16.86,14.737,0.66%,2696080
+2018/2/26,16.9,16.96,16.83,16.95,14.816,0.53%,3158169
+2018/2/27,16.92,16.92,16.78,16.78,14.667,-1.00%,4760626
+2018/2/28,16.85,16.89,16.57,16.6,14.51,-1.07%,3710585
+2018/3/1,16.52,16.67,16.41,16.63,14.536,0.18%,5442853
+2018/3/2,16.52,16.63,16.44,16.63,14.536,0.00%,5425424
+2018/3/5,16.54,16.76,16.51,16.73,14.624,0.60%,2534573
+2018/3/6,16.77,16.81,16.73,16.79,14.676,0.36%,1780568
+2018/3/7,16.74,16.77,16.51,16.61,14.519,-1.07%,3375217
+2018/3/8,16.56,16.57,16.44,16.51,14.431,-0.60%,2651689
+2018/3/9,16.58,16.67,16.55,16.67,14.571,0.97%,3346696
+2018/3/12,16.6,16.64,16.47,16.64,14.545,-0.18%,1367078
+2018/3/13,16.64,16.74,16.55,16.59,14.501,-0.30%,1913875
+2018/3/14,16.61,16.66,16.51,16.59,14.501,0.00%,1961171
+2018/3/15,16.61,16.62,16.52,16.58,14.492,-0.06%,1128050
+2018/3/16,16.56,16.67,16.5,16.64,14.545,0.36%,1024199
+2018/3/19,16.6,16.6,16.46,16.53,14.449,-0.66%,1684701
+2018/3/20,16.64,16.71,16.62,16.64,14.545,0.67%,1326278
+2018/3/21,16.76,16.98,16.74,16.94,14.807,1.80%,1727993
+2018/3/22,16.83,16.87,16.78,16.81,14.694,-0.77%,1750437
+2018/3/23,16.9,16.99,16.86,16.96,14.825,0.89%,2532598
+2018/3/26,16.99,17.01,16.92,16.97,14.833,0.06%,3299945
+2018/3/27,17.01,17.02,16.88,16.9,14.772,-0.41%,1288395
+2018/3/28,16.88,16.91,16.76,16.83,14.711,-0.41%,1470992
+2018/3/29,16.85,17.01,16.81,16.98,14.842,0.89%,4525695
+2018/4/2,16.94,16.95,16.75,16.75,14.641,-1.35%,4823080
+2018/4/3,16.82,16.87,16.77,16.84,14.72,0.54%,2854724
+2018/4/4,16.73,16.85,16.58,16.77,14.659,-0.42%,2547421
+2018/4/5,16.75,16.86,16.73,16.85,14.728,0.48%,2639285
+2018/4/6,16.78,16.88,16.69,16.73,14.624,-0.71%,1521423
+2018/4/9,16.85,16.99,16.85,16.94,14.807,1.26%,1801790
+2018/4/10,17.1,17.24,17.07,17.23,15.061,1.71%,3847889
+2018/4/11,17.27,17.45,17.23,17.36,15.174,0.75%,2567170
+2018/4/12,17.23,17.3,17.19,17.29,15.113,-0.40%,2685683
+2018/4/13,17.3,17.36,17.27,17.3,15.122,0.06%,2084288
+2018/4/16,17.33,17.35,17.23,17.24,15.069,-0.35%,2116223
+2018/4/17,17.21,17.27,17.16,17.25,15.078,0.06%,1823998
+2018/4/18,17.48,17.58,17.4,17.57,15.358,1.86%,2904165
+2018/4/19,17.61,17.62,17.45,17.5,15.297,-0.40%,1997613
+2018/4/20,17.4,17.52,17.35,17.47,15.27,-0.17%,1981010
+2018/4/23,17.35,17.47,17.3,17.46,15.262,-0.06%,2094021
+2018/4/24,17.42,17.5,17.35,17.37,15.183,-0.52%,1724093
+2018/4/25,17.35,17.43,17.29,17.4,15.209,0.17%,1745927
+2018/4/26,17.5,17.51,17.41,17.49,15.288,0.52%,2550473
+2018/4/27,17.42,17.51,17.4,17.48,15.279,-0.06%,1519700
+2018/4/30,17.44,17.68,17.41,17.56,15.349,0.46%,2875553
+2018/5/1,17.47,17.51,17.38,17.46,15.262,-0.57%,2598716
+2018/5/2,17.43,17.537,17.39,17.46,15.262,0.00%,2170039
+2018/5/3,17.46,17.57,17.4,17.57,15.358,0.63%,2117504
+2018/5/4,17.55,17.73,17.53,17.69,15.463,0.68%,1602679
+2018/5/7,17.76,17.8,17.65,17.68,15.454,-0.06%,1544784
+2018/5/8,17.78,17.79,17.41,17.73,15.498,0.28%,4060903
+2018/5/9,17.82,17.93,17.78,17.89,15.638,0.90%,5029259
+2018/5/10,17.93,17.99,17.83,17.98,15.716,0.50%,2579554
+2018/5/11,17.95,17.95,17.87,17.87,15.62,-0.61%,1407937
+2018/5/14,17.9,18.01,17.9,18,15.734,0.73%,2200915
+2018/5/15,17.99,18.07,17.91,18.02,15.751,0.11%,2064998
+2018/5/16,18.01,18.12,17.97,18.12,15.839,0.55%,2955084
+2018/5/17,18.17,18.26,18.11,18.14,15.856,0.11%,1644755
+2018/5/18,18.15,18.22,18.14,18.15,15.865,0.06%,1696527
+2018/5/21,18.2,18.31,18.14,18.29,15.987,0.77%,2535695
+2018/5/22,18.39,18.47,18.31,18.31,16.005,0.11%,2626697
+2018/5/23,18.3,18.41,18.21,18.41,16.092,0.55%,1879293
+2018/5/24,18.39,18.405,18.29,18.29,15.987,-0.65%,1139793
+2018/5/25,18.14,18.14,17.99,18.02,15.751,-1.48%,2612253
+2018/5/29,17.97,17.99,17.8,17.85,15.603,-0.94%,3213279
+2018/5/30,17.93,18.08,17.9,18.08,15.804,1.29%,2398339
+2018/5/31,18.09,18.18,17.94,18.03,15.76,-0.28%,2542944
+2018/6/1,17.94,17.97,17.86,17.91,15.655,-0.67%,5462299
+2018/6/4,17.89,17.89,17.7,17.7,15.471,-1.17%,2920873
+2018/6/5,17.67,17.76,17.62,17.73,15.498,0.17%,3323121
+2018/6/6,17.72,17.82,17.66,17.79,15.55,0.34%,2858677
+2018/6/7,17.79,17.89,17.78,17.86,15.611,0.39%,1890552
+2018/6/8,17.86,17.9,17.78,17.85,15.603,-0.06%,3147034
+2018/6/11,17.74,17.88,17.74,17.84,15.594,-0.06%,2415229
+2018/6/12,17.77,17.9,17.77,17.83,15.585,-0.06%,1092526
+2018/6/13,17.79,17.94,17.78,17.9,15.646,0.39%,1460858
+2018/6/14,17.85,17.87,17.7,17.7,15.471,-1.12%,1744482
+2018/6/15,17.57,17.57,17.25,17.27,15.096,-2.43%,2750489
+2018/6/18,17.3,17.44,17.3,17.42,15.227,0.87%,3837938
+2018/6/19,17.21,17.27,17.11,17.24,15.069,-1.03%,3010699
+2018/6/20,17.32,17.32,17.13,17.22,15.052,-0.12%,2808277
+2018/6/21,17.12,17.2,17.09,17.09,14.938,-0.75%,3421604
+2018/6/22,17.33,17.44,17.25,17.43,15.235,1.99%,3181137
+2018/6/25,17.22,17.25,17.14,17.23,15.061,-1.15%,2988362
+2018/6/26,17.28,17.45,17.18,17.4,15.209,0.99%,4292210
+2018/6/27,17.5,17.63,17.48,17.49,15.288,0.52%,1867632
+2018/6/28,17.54,17.6,17.47,17.48,15.279,-0.06%,1651631
+2018/6/29,17.6,17.74,17.58,17.68,15.454,1.14%,3603150
+2018/7/2,17.54,17.55,17.3,17.31,15.131,-2.09%,3413567
+2018/7/3,17.43,17.48,17.23,17.29,15.113,-0.12%,2527452
+2018/7/5,17.33,17.46,17.3,17.39,15.2,0.58%,4223398
+2018/7/6,17.27,17.47,17.27,17.47,15.27,0.46%,1761485
+2018/7/9,17.51,17.59,17.48,17.56,15.349,0.52%,2007143
+2018/7/10,17.62,17.64,17.49,17.52,15.314,-0.23%,1342288
+2018/7/11,17.37,17.39,16.84,16.91,14.781,-3.48%,3798202
+2018/7/12,17.02,17.03,16.83,17,14.86,0.53%,3145588
+2018/7/13,17.01,17.13,16.96,17.03,14.886,0.18%,2450405
+2018/7/16,16.82,16.86,16.64,16.67,14.571,-2.11%,4408826
+2018/7/17,16.63,16.79,16.63,16.69,14.589,0.12%,3025193
+2018/7/18,16.71,16.88,16.62,16.84,14.72,0.90%,3488522
+2018/7/19,16.77,16.9,16.69,16.82,14.702,-0.12%,2929837
+2018/7/20,16.9,16.96,16.86,16.94,14.807,0.71%,2361642
+2018/7/23,17,17.07,16.94,17,14.86,0.35%,2301014
+2018/7/24,17.05,17.19,17.05,17.09,14.938,0.53%,1504537
+2018/7/25,17.18,17.32,17.13,17.32,15.139,1.35%,2303862
+2018/7/26,17.28,17.35,17.27,17.32,15.139,0.00%,1723569
+2018/7/27,17.33,17.37,17.22,17.25,15.078,-0.40%,3142408
+2018/7/30,17.36,17.41,17.35,17.35,15.166,0.58%,2406936
+2018/7/31,17.34,17.36,17.25,17.25,15.078,-0.58%,2495519
+2018/8/1,17.06,17.14,16.97,17,14.86,-1.45%,4856741
+2018/8/2,16.95,17.17,16.93,17.1,14.947,0.59%,2979463
+2018/8/3,17.14,17.21,17.09,17.16,14.999,0.35%,2587034
+2018/8/6,17.22,17.31,17.18,17.19,15.026,0.17%,2542930
+2018/8/7,17.35,17.38,17.29,17.32,15.139,0.76%,2983195
+2018/8/8,17.3,17.32,17.04,17.11,14.956,-1.21%,4515439
+2018/8/9,17.16,17.19,17.03,17.04,14.895,-0.41%,1749001
+2018/8/10,17.04,17.18,17.02,17.04,14.895,0.00%,2035011
+2018/8/13,16.97,17.01,16.75,16.95,14.816,-0.53%,2015749
+2018/8/14,17.07,17.11,16.935,16.98,14.842,0.18%,1687582
+2018/8/15,16.79,16.8,16.56,16.61,14.519,-2.18%,3239337
+2018/8/16,16.68,16.77,16.68,16.74,14.632,0.78%,2859602
+2018/8/17,16.87,16.89,16.73,16.81,14.694,0.42%,1117975
+2018/8/20,16.8,16.87,16.77,16.84,14.72,0.18%,1456611
+2018/8/21,16.92,16.95,16.84,16.87,14.746,0.18%,1043533
+2018/8/22,17.02,17.15,16.97,17.11,14.956,1.42%,1541170
+2018/8/23,17.03,17.11,17,17.08,14.93,-0.18%,925940
+2018/8/24,17.27,17.34,17.17,17.21,15.043,0.76%,986601
+2018/8/27,17.24,17.28,17.22,17.27,15.096,0.35%,1163465
+2018/8/28,17.31,17.33,17.18,17.2,15.034,-0.41%,1116793
+2018/8/29,17.29,17.41,17.24,17.39,15.2,1.10%,1418542
+2018/8/30,17.42,17.43,17.33,17.36,15.174,-0.17%,839921
+2018/8/31,17.43,17.47,17.36,17.38,15.192,0.12%,1920058
+2018/9/4,17.4,17.43,17.25,17.28,15.104,-0.58%,1603666
+2018/9/5,17.29,17.32,17.19,17.21,15.043,-0.41%,1674797
+2018/9/6,17.23,17.27,16.98,17.11,14.956,-0.58%,1190275
+2018/9/7,17.04,17.16,17.02,17.15,14.991,0.23%,1316053
+2018/9/10,17.24,17.29,17.16,17.21,15.043,0.35%,1532217
+2018/9/11,17.2,17.38,17.18,17.38,15.192,0.99%,1286586
+2018/9/12,17.42,17.54,17.41,17.5,15.297,0.69%,1327180
+2018/9/13,17.45,17.47,17.25,17.31,15.131,-1.09%,2000551
+2018/9/14,17.24,17.34,17.15,17.2,15.034,-0.64%,2043098
+2018/9/17,17.29,17.33,17.17,17.18,15.017,-0.12%,1285064
+2018/9/18,17.35,17.42,17.27,17.34,15.157,0.93%,864149
+2018/9/19,17.34,17.47,17.33,17.45,15.253,0.63%,1109034
+2018/9/20,17.49,17.51,17.4,17.45,15.253,0.00%,1231310
+2018/9/21,17.53,17.64,17.42,17.49,15.288,0.23%,1500095
+2018/9/24,17.67,17.76,17.65,17.75,15.515,1.49%,1442305
+2018/9/25,17.8,17.85,17.77,17.79,15.55,0.23%,2868622
+2018/9/26,17.75,17.82,17.71,17.71,15.48,-0.45%,945933
+2018/9/27,17.77,17.79,17.7,17.79,15.55,0.45%,1006225
+2018/9/28,17.84,18.02,17.83,17.97,15.707,1.01%,2286552
+2018/10/1,17.99,18.36,17.97,18.31,16.005,1.89%,4332074
+2018/10/2,18.38,18.43,18.35,18.37,16.057,0.33%,2317381
+2018/10/3,18.4,18.65,18.32,18.54,16.206,0.93%,1976090
+2018/10/4,18.56,18.56,18.26,18.34,16.031,-1.08%,2786723
+2018/10/5,18.34,18.39,18.27,18.3,15.996,-0.22%,1341871
+2018/10/8,18.16,18.28,18.15,18.25,15.952,-0.27%,1499742
+2018/10/9,18.32,18.42,18.23,18.38,16.066,0.71%,2173896
+2018/10/10,18.33,18.34,18.02,18.02,15.751,-1.96%,1954340
+2018/10/11,17.91,17.96,17.73,17.75,15.515,-1.50%,1826085
+2018/10/12,17.9,17.93,17.72,17.89,15.638,0.79%,2627474
+2018/10/15,17.91,17.97,17.82,17.93,15.672,0.22%,2001253
+2018/10/16,17.91,18.06,17.88,18.01,15.742,0.45%,2118712
+2018/10/17,17.97,17.97,17.75,17.85,15.603,-0.89%,1069153
+2018/10/18,17.66,17.76,17.62,17.65,15.428,-1.12%,1570037
+2018/10/19,17.76,17.85,17.71,17.75,15.515,0.57%,1591427
+2018/10/22,17.69,17.78,17.64,17.77,15.533,0.11%,2157694
+2018/10/23,17.54,17.57,17.32,17.38,15.192,-2.19%,1995854
+2018/10/24,17.46,17.5,17.26,17.26,15.087,-0.69%,1916860
+2018/10/25,17.32,17.39,17.29,17.33,15.148,0.41%,2336485
+2018/10/26,17.24,17.49,17.22,17.46,15.262,0.75%,1710097
+2018/10/29,17.39,17.44,17.26,17.28,15.104,-1.03%,2465032
+2018/10/30,17.12,17.29,17.12,17.19,15.026,-0.52%,1801772
+2018/10/31,17.12,17.21,16.96,16.96,14.825,-1.34%,3968069
+2018/11/1,17.04,17.09,16.8,16.84,14.72,-0.71%,5848292
+2018/11/2,16.84,16.92,16.76,16.8,14.685,-0.24%,3516210
+2018/11/5,16.89,16.96,16.77,16.79,14.676,-0.06%,2586090
+2018/11/6,16.83,16.85,16.61,16.72,14.615,-0.42%,1736214
+2018/11/7,16.81,16.83,16.64,16.68,14.58,-0.24%,1654212
+2018/11/8,16.67,16.7,16.53,16.58,14.492,-0.60%,1991337
+2018/11/9,16.39,16.5,16.33,16.4,14.335,-1.09%,2247769
+2018/11/12,16.5,16.58,16.33,16.36,14.3,-0.24%,3247499
+2018/11/13,16.29,16.32,15.85,15.91,13.907,-2.75%,3285734
+2018/11/14,16.1,16.17,16.02,16.05,14.029,0.88%,3499449
+2018/11/15,16.17,16.17,15.99,16.02,14.003,-0.19%,1760029
+2018/11/16,16.19,16.25,16.02,16.12,14.09,0.62%,1802685
+2018/11/19,16.03,16.15,15.94,16.12,14.09,0.00%,1678234
+2018/11/20,15.94,15.98,15.57,15.63,13.662,-3.04%,2164621
+2018/11/21,15.75,15.92,15.71,15.76,13.776,0.83%,3988259
+2018/11/23,15.33,15.36,15.22,15.3,13.374,-2.92%,1521631
+2018/11/26,15.35,15.44,15.33,15.37,13.435,0.46%,2780208
+2018/11/27,15.32,15.4,15.15,15.31,13.382,-0.39%,2496963
+2018/11/28,15.31,15.45,15.23,15.26,13.339,-0.33%,1709156
+2018/11/29,15.32,15.45,15.29,15.36,13.426,0.66%,1863290
+2018/11/30,15.21,15.41,15.15,15.29,13.365,-0.46%,2578650
+2018/12/3,15.67,15.7,15.54,15.64,13.671,2.29%,4590036
+2018/12/4,15.72,15.8,15.64,15.65,13.68,0.06%,2919820
+2018/12/6,15.45,15.55,15.3,15.52,13.566,-0.83%,2707875
+2018/12/7,15.8,15.94,15.68,15.7,13.723,1.16%,2498595
+2018/12/10,15.56,15.65,15.42,15.45,13.505,-1.59%,1736418
+2018/12/11,15.62,15.65,15.51,15.54,13.583,0.58%,1622991
+2018/12/12,15.61,15.67,15.48,15.49,13.54,-0.32%,1910716
+2018/12/13,15.46,15.72,15.43,15.69,13.715,1.29%,1654492
+2018/12/14,15.58,15.58,15.43,15.45,13.505,-1.53%,1109694
+2018/12/17,15.51,15.53,15.26,15.27,13.347,-1.17%,1269375
+2018/12/18,15.27,15.28,14.9,14.95,13.068,-2.10%,2744267
+2018/12/19,15.02,15.185,14.95,15.01,13.12,0.40%,3280778
+2018/12/20,14.98,15.04,14.85,14.87,12.998,-0.93%,3307957
+2018/12/21,14.76,14.84,14.68,14.74,12.884,-0.87%,7323498
+2018/12/24,14.51,14.56,14.39,14.39,12.743,-2.37%,1525675
+2018/12/26,14.37,14.73,14.36,14.71,13.027,2.22%,2943697
+2018/12/27,14.54,14.58,14.42,14.57,12.903,-0.95%,4315412
+2018/12/28,14.49,14.524,14.39,14.45,12.797,-0.82%,1603212
+2018/12/31,14.5,14.52,14.34,14.49,12.832,0.28%,2988535
+2019/1/2,14.32,14.75,14.315,14.53,12.867,0.28%,2071132
+2019/1/3,14.64,14.68,14.45,14.65,12.974,0.83%,1389673
+2019/1/4,14.81,14.96,14.77,14.85,13.151,1.37%,1332235
+2019/1/7,14.96,15.09,14.93,14.96,13.248,0.74%,1581655
+2019/1/8,15.06,15.13,15.01,15.11,13.381,1.00%,1741603
+2019/1/9,15.25,15.44,15.22,15.41,13.647,1.99%,1156496
+2019/1/10,15.34,15.42,15.29,15.37,13.611,-0.26%,772489
+2019/1/11,15.34,15.41,15.27,15.32,13.567,-0.33%,856105
+2019/1/14,15.27,15.35,15.18,15.19,13.452,-0.85%,891297
+2019/1/15,15.29,15.35,15.24,15.31,13.558,0.79%,1121467
+2019/1/16,15.35,15.4,15.27,15.39,13.629,0.52%,947359
+2019/1/17,15.3,15.44,15.24,15.4,13.638,0.06%,670169
+2019/1/18,15.46,15.6,15.4,15.56,13.78,1.04%,776000
+2019/1/22,15.45,15.465,15.335,15.45,13.682,-0.71%,804532
+2019/1/23,15.49,15.51,15.35,15.43,13.664,-0.13%,866952
+2019/1/24,15.4,15.5,15.39,15.47,13.7,0.26%,3660754
+2019/1/25,15.47,15.58,15.44,15.55,13.771,0.52%,1388884
+2019/1/28,15.36,15.37,15.28,15.34,13.585,-1.35%,1823260
+2019/1/29,15.43,15.54,15.43,15.49,13.718,0.98%,920399
+2019/1/30,15.57,15.67,15.55,15.6,13.815,0.71%,1732900
+2019/1/31,15.68,15.73,15.47,15.52,13.744,-0.51%,32974699
+2019/2/1,15.55,15.7,15.55,15.66,13.868,0.90%,3166881
+2019/2/4,15.53,15.67,15.45,15.67,13.877,0.06%,1188819
+2019/2/5,15.58,15.67,15.57,15.6,13.815,-0.45%,2187816
+2019/2/6,15.55,15.66,15.52,15.62,13.833,0.13%,1735081
+2019/2/7,15.59,15.59,15.35,15.47,13.7,-0.96%,1839524
+2019/2/8,15.51,15.52,15.39,15.49,13.718,0.13%,3938111
+2019/2/11,15.37,15.43,15.31,15.4,13.638,-0.58%,1288711
+2019/2/12,15.55,15.57,15.47,15.49,13.718,0.58%,1062126
+2019/2/13,15.55,15.62,15.53,15.58,13.797,0.58%,1191854
+2019/2/14,15.56,15.64,15.52,15.62,13.833,0.26%,1259102
+2019/2/15,15.77,15.92,15.74,15.91,14.089,1.86%,1474485
+2019/2/19,15.89,15.965,15.87,15.95,14.125,0.25%,853773
+2019/2/20,15.92,16.08,15.91,16,14.169,0.31%,1029558
+2019/2/21,16.05,16.07,16.02,16.05,14.213,0.31%,805181
+2019/2/22,16.14,16.15,16.07,16.09,14.249,0.25%,784998
+2019/2/25,16.03,16.03,15.83,15.85,14.036,-1.49%,1154729
+2019/2/26,15.89,15.95,15.86,15.92,14.098,0.44%,2666076
+2019/2/27,15.97,16.06,15.93,16,14.169,0.50%,1051125
+2019/2/28,15.98,16.03,15.92,15.96,14.134,-0.25%,667090
+2019/3/1,15.95,15.98,15.73,15.78,13.974,-1.13%,950363
+2019/3/4,15.89,15.95,15.77,15.83,14.019,0.32%,1271617
+2019/3/5,15.89,15.91,15.82,15.91,14.089,0.51%,1212163
+2019/3/6,15.84,15.87,15.78,15.82,14.01,-0.57%,717962
+2019/3/7,15.84,15.85,15.77,15.78,13.974,-0.25%,382699
+2019/3/8,15.64,15.77,15.56,15.77,13.965,-0.06%,837766
+2019/3/11,15.81,15.82,15.72,15.79,13.983,0.13%,1000599
+2019/3/12,15.85,15.91,15.82,15.89,14.072,0.63%,648047
+2019/3/13,15.93,16.02,15.92,15.99,14.16,0.63%,1040853
+2019/3/14,16,16.03,15.92,15.92,14.098,-0.44%,665331
+2019/3/15,15.83,15.98,15.83,15.92,14.098,0.00%,894453
+2019/3/18,15.98,16.03,15.96,16,14.169,0.50%,696362
+2019/3/19,16.09,16.11,15.985,16.04,14.205,0.25%,1094438
+2019/3/20,16.05,16.18,16.03,16.16,14.311,0.75%,959124
+2019/3/21,16.11,16.14,16.04,16.08,14.24,-0.50%,1087365
+2019/3/22,15.98,15.99,15.85,15.94,14.116,-0.87%,884733
+2019/3/25,15.9,16.04,15.88,16,14.169,0.38%,1141445
+2019/3/26,16.06,16.08,15.99,16.03,14.196,0.19%,738130
+2019/3/27,16,16.02,15.86,15.94,14.116,-0.56%,1284692
+2019/3/28,15.77,15.9,15.77,15.89,14.072,-0.31%,617443
+2019/3/29,15.99,16.01,15.89,15.9,14.081,0.06%,1000291
+2019/4/1,16,16.07,15.99,16.05,14.213,0.94%,1159732
+2019/4/2,16.02,16.1,16.01,16.09,14.249,0.25%,524972
+2019/4/3,16.11,16.12,16.03,16.11,14.267,0.12%,2335077
+2019/4/4,16.08,16.18,16.07,16.12,14.275,0.06%,921551
+2019/4/5,16.12,16.19,16.1,16.17,14.32,0.31%,1256287
+2019/4/8,16.21,16.25,16.2,16.23,14.373,0.37%,914396
+2019/4/9,16.21,16.24,16.16,16.2,14.346,-0.18%,772765
+2019/4/10,16.25,16.36,16.24,16.34,14.47,0.86%,1062591
+2019/4/11,16.3,16.31,16.19,16.26,14.399,-0.49%,723584
+2019/4/12,16.31,16.35,16.28,16.31,14.444,0.31%,872919
+2019/4/15,16.28,16.28,16.23,16.28,14.417,-0.18%,597239
+2019/4/16,16.18,16.24,16.15,16.22,14.364,-0.37%,852166
+2019/4/17,16.23,16.25,16.16,16.16,14.311,-0.37%,883684
+2019/4/18,16.17,16.21,16.14,16.21,14.355,0.31%,439849
+2019/4/22,16.3,16.36,16.27,16.29,14.426,0.49%,613988
+2019/4/23,16.29,16.32,16.25,16.31,14.444,0.12%,424420
+2019/4/24,16.31,16.31,16.25,16.25,14.391,-0.37%,485706
+2019/4/25,16.27,16.3,16.21,16.22,14.364,-0.18%,548262
+2019/4/26,16.14,16.14,15.952,16.03,14.196,-1.17%,560743
+2019/4/29,16.06,16.09,16.01,16.04,14.205,0.06%,401158
+2019/4/30,16.11,16.14,16.01,16.09,14.249,0.31%,699357
+2019/5/1,16.07,16.1,15.95,16.04,14.205,-0.31%,824157
+2019/5/2,15.93,15.95,15.79,15.86,14.045,-1.12%,608049
+2019/5/3,15.9,15.97,15.87,15.87,14.054,0.06%,604648
+2019/5/6,15.8,15.95,15.78,15.92,14.098,0.32%,641013
+2019/5/7,15.76,15.79,15.67,15.72,13.921,-1.26%,628706
+2019/5/8,15.71,15.8,15.67,15.74,13.939,0.13%,642954
+2019/5/9,15.69,15.7,15.6,15.66,13.868,-0.51%,644834
+2019/5/10,15.66,15.73,15.65,15.69,13.895,0.19%,1217143
+2019/5/13,15.81,15.84,15.59,15.61,13.824,-0.51%,457796
+2019/5/14,15.76,15.88,15.76,15.82,14.01,1.35%,486458
+2019/5/15,15.86,16,15.86,15.96,14.134,0.88%,470996
+2019/5/16,16.06,16.11,16.04,16.05,14.213,0.56%,613742
+2019/5/17,16.01,16.02,15.9,15.9,14.081,-0.93%,464915
+2019/5/20,15.99,16.07,15.93,15.97,14.143,0.44%,532133
+2019/5/21,15.99,16.05,15.95,15.98,14.151,0.06%,362176
+2019/5/22,15.89,15.95,15.75,15.75,13.948,-1.44%,799004
+2019/5/23,15.57,15.6,15.36,15.42,13.656,-2.10%,1013427
+2019/5/24,15.49,15.63,15.43,15.63,13.842,1.36%,1414560
+2019/5/28,15.8,15.82,15.71,15.76,13.957,0.83%,640965
+2019/5/29,15.75,15.75,15.62,15.7,13.904,-0.38%,885299
+2019/5/30,15.72,15.74,15.52,15.54,13.762,-1.02%,846456
+2019/5/31,15.35,15.43,15.12,15.13,13.399,-2.64%,2773629
+2019/6/3,15.26,15.28,15.07,15.08,13.354,-0.33%,1657863
+2019/6/4,15.1,15.195,15.08,15.17,13.434,0.60%,1112296
+2019/6/5,15.09,15.09,14.8,14.86,13.16,-2.04%,1028595
+2019/6/6,14.89,15.13,14.86,15.12,13.39,1.75%,1324829
+2019/6/7,15.05,15.21,15.03,15.17,13.434,0.33%,1710484
+2019/6/10,15.14,15.25,15.1,15.13,13.399,-0.26%,884869
+2019/6/11,15.18,15.27,15.13,15.23,13.487,0.66%,880508
+2019/6/12,15.13,15.19,15.01,15.02,13.301,-1.38%,1619940
+2019/6/13,15.3,15.31,15.14,15.21,13.47,1.26%,1740668
+2019/6/14,15.28,15.33,15.24,15.27,13.523,0.39%,977063
+2019/6/17,15.26,15.29,15.18,15.2,13.461,-0.46%,997161
+2019/6/18,15.24,15.45,15.24,15.38,13.62,1.18%,906110
+2019/6/19,15.29,15.4,15.255,15.35,13.594,-0.20%,908167
+2019/6/20,15.57,15.67,15.55,15.66,13.868,2.02%,1277946
+2019/6/21,15.69,15.73,15.65,15.7,13.904,0.26%,1107105
+2019/6/24,15.72,15.79,15.67,15.77,13.965,0.45%,656798
+2019/6/25,15.84,15.89,15.8,15.82,14.01,0.32%,803553
+2019/6/26,15.9,16,15.88,15.9,14.081,0.51%,958195
+2019/6/27,15.92,15.94,15.88,15.9,14.081,0.00%,335025
+2019/6/28,15.96,15.98,15.69,15.73,13.93,-1.07%,1702088
+2019/7/1,15.89,15.91,15.64,15.72,13.921,-0.06%,891797
+2019/7/2,15.68,15.69,15.43,15.46,13.691,-1.65%,1168604
+2019/7/3,15.56,15.63,15.53,15.61,13.824,0.97%,439621
+2019/7/5,15.61,15.67,15.59,15.64,13.85,0.19%,570123
+2019/7/8,15.68,15.75,15.6,15.62,13.833,-0.13%,495337
+2019/7/9,15.6,15.67,15.56,15.67,13.877,0.32%,444729
+2019/7/10,15.88,16.04,15.86,16.01,14.178,2.17%,535630
+2019/7/11,16.01,16.07,15.97,16.02,14.187,0.06%,561732
+2019/7/12,16.02,16.09,16.02,16.06,14.222,0.25%,471242
+2019/7/15,16.07,16.07,15.88,15.89,14.072,-1.06%,1103104
+2019/7/16,15.86,15.95,15.6,15.72,13.921,-1.07%,645397
+2019/7/17,15.77,15.79,15.58,15.58,13.797,-0.89%,2313628
+2019/7/18,15.56,15.56,15.32,15.47,13.7,-0.71%,832794
+2019/7/19,15.48,15.57,15.42,15.56,13.78,0.58%,628776
+2019/7/22,15.5,15.55,15.46,15.51,13.735,-0.32%,3117675
+2019/7/23,15.48,15.61,15.43,15.61,13.824,0.64%,807139
+2019/7/24,15.64,15.73,15.48,15.54,13.762,-0.45%,1001805
+2019/7/25,15.58,15.62,15.48,15.48,13.709,-0.39%,442557
+2019/7/26,15.49,15.53,15.46,15.5,13.726,0.13%,472703
+2019/7/29,15.56,15.57,15.48,15.56,13.78,0.39%,1125968
+2019/7/30,15.58,15.67,15.55,15.65,13.859,0.58%,705061
+2019/7/31,15.68,15.71,15.54,15.55,13.771,-0.64%,882496
+2019/8/1,15.45,15.45,15.01,15.12,13.39,-2.77%,1597076
+2019/8/2,15.25,15.27,15.14,15.14,13.408,0.13%,1219635
+2019/8/5,14.98,15.1,14.97,15.01,13.292,-0.86%,1871421
+2019/8/6,15.05,15.06,14.89,14.93,13.222,-0.53%,622257
+2019/8/7,14.78,14.78,14.59,14.74,13.053,-1.27%,2411590
+2019/8/8,14.74,14.86,14.7,14.82,13.124,0.54%,773541
+2019/8/9,14.95,15.01,14.93,14.95,13.239,0.88%,787156
+2019/8/12,14.95,14.98,14.84,14.84,13.142,-0.74%,917758
+2019/8/13,14.87,15.23,14.84,15.19,13.452,2.36%,838427
+2019/8/14,15,15.03,14.86,14.96,13.248,-1.51%,1046479
+2019/8/15,14.87,14.92,14.81,14.84,13.142,-0.80%,827832
+2019/8/16,14.84,14.91,14.83,14.83,13.133,-0.07%,1365784
+2019/8/19,14.9,14.93,14.85,14.9,13.195,0.47%,767091
+2019/8/20,14.91,14.97,14.84,14.94,13.23,0.27%,435461
+2019/8/21,15.08,15.11,14.97,14.99,13.275,0.33%,645714
+2019/8/22,14.99,15.03,14.9,14.92,13.213,-0.47%,721878
+2019/8/23,14.78,14.92,14.75,14.81,13.115,-0.74%,1450946
+2019/8/26,14.95,14.97,14.78,14.8,13.106,-0.07%,640695
+2019/8/27,14.83,14.92,14.8,14.9,13.195,0.68%,661396
+2019/8/28,15.02,15.07,14.99,15.03,13.31,0.87%,798108
+2019/8/29,15.03,15.09,14.99,15.07,13.346,0.27%,649420
+2019/8/30,15.02,15.03,14.81,14.83,13.133,-1.59%,1565282
+2019/9/3,14.67,14.78,14.64,14.75,13.062,-0.54%,1240218
+2019/9/4,14.95,15.14,14.94,15.1,13.372,2.37%,406970
+2019/9/5,15.16,15.23,15.07,15.08,13.354,-0.13%,812976
+2019/9/6,14.98,15.18,14.95,15.12,13.39,0.27%,849439
+2019/9/9,15.2,15.29,15.18,15.26,13.514,0.93%,761474
+2019/9/10,15.29,15.4,15.26,15.28,13.532,0.13%,1201406
+2019/9/11,15.31,15.36,15.09,15.17,13.434,-0.72%,1947751
+2019/9/12,14.96,15.13,14.96,15.11,13.381,-0.40%,920039
+2019/9/13,15.14,15.17,15.08,15.11,13.381,0.00%,727603
+2019/9/16,15.68,15.95,15.66,15.78,13.974,4.43%,1777089
+2019/9/17,15.78,15.79,15.42,15.48,13.709,-1.90%,2666991
+2019/9/18,15.43,15.49,15.35,15.38,13.62,-0.65%,1534068
+2019/9/19,15.51,15.53,15.44,15.46,13.691,0.52%,520702
+2019/9/20,15.48,15.52,15.41,15.48,13.709,0.13%,532035
+2019/9/23,15.48,15.54,15.45,15.52,13.744,0.26%,510988
+2019/9/24,15.47,15.47,15.32,15.34,13.585,-1.16%,738977
+2019/9/25,15.18,15.28,15.17,15.25,13.505,-0.59%,669253
+2019/9/26,15.22,15.29,15.14,15.25,13.505,0.00%,534880
+2019/9/27,15.11,15.25,15.11,15.19,13.452,-0.39%,631322
+2019/9/30,15.1,15.17,15,15.04,13.319,-0.99%,861452
+2019/10/1,15.06,15.09,14.97,15.03,13.31,-0.07%,967356
+2019/10/2,15.03,15.03,14.84,14.9,13.195,-0.86%,973674
+2019/10/3,14.8,14.93,14.73,14.88,13.177,-0.13%,794603
+2019/10/4,14.98,15.02,14.91,15,13.284,0.81%,2194210
+2019/10/7,15.01,15.08,14.96,14.98,13.266,-0.13%,946075
+2019/10/8,14.91,15.03,14.89,14.97,13.257,-0.07%,2715446
+2019/10/9,15.11,15.14,15,15.01,13.292,0.27%,913416
+2019/10/10,15.11,15.12,15.05,15.11,13.381,0.67%,655897
+2019/10/11,15.17,15.32,15.17,15.29,13.54,1.19%,1416897
+2019/10/14,15.19,15.23,15.12,15.22,13.478,-0.46%,506414
+2019/10/15,15.2,15.25,15.14,15.18,13.443,-0.26%,1054799
+2019/10/16,15.14,15.26,15.14,15.2,13.461,0.13%,599184
+2019/10/17,15.19,15.29,15.16,15.26,13.514,0.39%,1415659
+2019/10/18,15.3,15.33,15.22,15.25,13.505,-0.07%,1001222
+2019/10/21,15.18,15.24,15.16,15.23,13.487,-0.13%,726291
+2019/10/22,15.3,15.36,15.22,15.25,13.505,0.13%,2162358
+2019/10/23,15.23,15.46,15.23,15.44,13.673,1.25%,843652
+2019/10/24,15.49,15.56,15.48,15.52,13.744,0.52%,626799
+2019/10/25,15.54,15.61,15.47,15.61,13.824,0.58%,525285
+2019/10/28,15.63,15.64,15.51,15.55,13.771,-0.38%,538119
+2019/10/29,15.44,15.59,15.44,15.52,13.744,-0.19%,549913
+2019/10/30,15.52,15.53,15.37,15.42,13.656,-0.64%,971215
+2019/10/31,15.38,15.38,15.26,15.33,13.576,-0.58%,761881
+2019/11/1,15.42,15.65,15.42,15.61,13.824,1.83%,1221494
+2019/11/4,15.74,15.78,15.69,15.71,13.912,0.64%,687591
+2019/11/5,15.76,15.79,15.72,15.75,13.948,0.25%,455814
+2019/11/6,15.71,15.77,15.55,15.58,13.797,-1.08%,669344
+2019/11/7,15.64,15.66,15.55,15.57,13.788,-0.06%,809374
+2019/11/8,15.43,15.61,15.36,15.61,13.824,0.26%,954353
+2019/11/11,15.46,15.59,15.46,15.51,13.735,-0.64%,612648
+2019/11/12,15.54,15.57,15.47,15.52,13.744,0.06%,450347
+2019/11/13,15.46,15.57,15.44,15.55,13.771,0.19%,5073751
+2019/11/14,15.59,15.61,15.47,15.5,13.726,-0.32%,869147
+2019/11/15,15.48,15.64,15.48,15.58,13.797,0.52%,2619506
+2019/11/18,15.49,15.51,15.39,15.42,13.656,-1.03%,688718
+2019/11/19,15.35,15.37,15.26,15.28,13.532,-0.91%,548992
+2019/11/20,15.36,15.52,15.33,15.48,13.709,1.31%,1007385
+2019/11/21,15.53,15.65,15.53,15.62,13.833,0.90%,598072
+2019/11/22,15.65,15.69,15.55,15.61,13.824,-0.06%,846770
+2019/11/25,15.55,15.63,15.53,15.61,13.824,0.00%,474238
+2019/11/26,15.64,15.71,15.61,15.7,13.904,0.58%,481609
+2019/11/27,15.68,15.69,15.57,15.62,13.833,-0.51%,583619
+2019/11/29,15.48,15.48,15.3,15.31,13.558,-1.98%,546176
+2019/12/2,15.39,15.41,15.27,15.29,13.54,-0.13%,1310076
+2019/12/3,15.27,15.36,15.23,15.3,13.549,0.07%,1801084
+2019/12/4,15.48,15.56,15.46,15.54,13.762,1.57%,991195
+2019/12/5,15.58,15.62,15.52,15.57,13.788,0.19%,1011815
+2019/12/6,15.54,15.72,15.54,15.67,13.877,0.64%,1487900
+2019/12/9,15.64,15.69,15.62,15.65,13.859,-0.13%,659836
+2019/12/10,15.66,15.75,15.65,15.72,13.921,0.45%,565345
+2019/12/11,15.7,15.71,15.56,15.65,13.859,-0.45%,861656
+2019/12/12,15.66,15.81,15.66,15.79,13.983,0.89%,1424226
+2019/12/13,15.8,15.98,15.78,15.87,14.054,0.51%,1167629
+2019/12/16,15.97,16.02,15.96,15.98,14.151,0.69%,1753308
+2019/12/17,16,16.07,16,16.05,14.213,0.44%,834891
+2019/12/18,16.09,16.1,16,16.06,14.222,0.06%,1239449
+2019/12/19,16.08,16.15,16.07,16.13,14.284,0.44%,961303
+2019/12/20,16.1,16.15,16.05,16.11,14.267,-0.12%,1043075
+2019/12/23,15.82,15.87,15.79,15.86,14.27,-1.55%,837521
+2019/12/24,15.86,15.95,15.86,15.93,14.333,0.44%,466153
+2019/12/26,15.97,16.05,15.97,16.05,14.441,0.75%,679206
+2019/12/27,16.06,16.09,16.02,16.08,14.468,0.19%,1250014
+2019/12/30,16.16,16.18,15.98,16.05,14.441,-0.19%,976284
+2019/12/31,15.95,16.05,15.91,15.95,14.351,-0.62%,806115
+2020/1/2,15.97,16.01,15.92,15.97,14.369,0.13%,3026853
+2020/1/3,16.23,16.25,16.12,16.16,14.54,1.19%,3210104
+2020/1/6,16.28,16.3,16.17,16.19,14.567,0.19%,3232091
+2020/1/7,16.16,16.22,16.12,16.18,14.558,-0.06%,1924571
+2020/1/8,16.17,16.18,15.79,15.94,14.342,-1.48%,2340198
+2020/1/9,15.85,15.89,15.77,15.87,14.279,-0.44%,1077867
+2020/1/10,15.86,15.9,15.81,15.87,14.279,0.00%,1877826
+2020/1/13,15.81,15.81,15.71,15.75,14.171,-0.76%,1264450
+2020/1/14,15.82,15.84,15.78,15.82,14.234,0.44%,1201170
+2020/1/15,15.78,15.78,15.66,15.74,14.162,-0.51%,669767
+2020/1/16,15.75,15.77,15.68,15.72,14.144,-0.13%,1652337
+2020/1/17,15.73,15.77,15.68,15.77,14.189,0.32%,855363
+2020/1/21,15.69,15.73,15.67,15.68,14.108,-0.57%,991486
+2020/1/22,15.6,15.6,15.44,15.47,13.919,-1.34%,672568
+2020/1/23,15.31,15.36,15.23,15.34,13.802,-0.84%,1331580
+2020/1/24,15.19,15.19,15.06,15.11,13.595,-1.50%,1368813
+2020/1/27,14.84,14.91,14.77,14.83,13.343,-1.85%,2608412
+2020/1/28,14.84,14.97,14.81,14.9,13.406,0.47%,1163348
+2020/1/29,14.91,14.91,14.8,14.83,13.343,-0.47%,816546
+2020/1/30,14.67,14.72,14.56,14.7,13.226,-0.88%,1848969
+2020/1/31,14.57,14.67,14.5,14.58,13.118,-0.82%,1786445
+2020/2/3,14.46,14.53,14.3,14.31,12.876,-1.85%,3465520
+2020/2/4,14.46,14.47,14.32,14.33,12.894,0.14%,1563067
+2020/2/5,14.54,14.63,14.5,14.55,13.091,1.54%,2575069
+2020/2/6,14.53,14.61,14.48,14.61,13.145,0.41%,2496473
+2020/2/7,14.52,14.58,14.5,14.53,13.073,-0.55%,943003
+2020/2/10,14.42,14.47,14.38,14.4,12.956,-0.89%,592932
+2020/2/11,14.5,14.51,14.43,14.45,13.001,0.35%,1181901
+2020/2/12,14.65,14.67,14.59,14.65,13.181,1.38%,1150324
+2020/2/13,14.67,14.72,14.62,14.66,13.19,0.07%,759099
+2020/2/14,14.68,14.71,14.6,14.65,13.181,-0.07%,1613601
+2020/2/18,14.65,14.78,14.65,14.76,13.28,0.75%,946566
+2020/2/19,14.82,14.91,14.77,14.9,13.406,0.95%,555592
+2020/2/20,14.91,14.96,14.82,14.84,13.352,-0.40%,961262
+2020/2/21,14.76,14.79,14.71,14.78,13.298,-0.40%,667794
+2020/2/24,14.48,14.53,14.4,14.5,13.046,-1.89%,769675
+2020/2/25,14.47,14.48,14.23,14.23,12.804,-1.86%,1375486
+2020/2/26,14.19,14.3,14.06,14.09,12.678,-0.98%,1026961
+2020/2/27,13.82,13.95,13.74,13.85,12.462,-1.70%,1869490
+2020/2/28,13.62,13.67,13.46,13.61,12.246,-1.73%,1348581
+2020/3/2,13.73,13.93,13.67,13.92,12.525,2.28%,3027686
+2020/3/3,13.96,14.12,13.85,13.95,12.552,0.22%,1575783
+2020/3/4,14.05,14.08,13.89,13.96,12.561,0.07%,1332679
+2020/3/5,13.94,13.97,13.76,13.81,12.426,-1.07%,1889389
+2020/3/6,13.58,13.61,13.29,13.36,12.021,-3.26%,3232400
+2020/3/9,12.32,12.56,12.26,12.32,11.085,-7.78%,2586675
+2020/3/10,12.67,12.76,12.54,12.71,11.436,3.17%,4185732
+2020/3/11,12.65,12.69,12.47,12.48,11.229,-1.81%,2488249
+2020/3/12,12.01,12.26,11.51,11.98,10.779,-4.01%,4191749
+2020/3/13,12.27,12.3,11.94,12.11,10.896,1.09%,4491603
+2020/3/16,11.36,11.57,11.2,11.38,10.239,-6.03%,3096163
+2020/3/17,11.37,11.47,11.18,11.2,10.077,-1.58%,5484506
+2020/3/18,10.93,11.02,10.41,10.83,9.744,-3.30%,3813978
+2020/3/19,10.78,11.2,10.72,11.06,9.951,2.12%,2311072
+2020/3/20,11.32,11.32,10.86,10.94,9.843,-1.08%,1956738
+2020/3/23,10.82,11.11,10.82,11.07,9.96,1.19%,2089638
+2020/3/24,11.3,11.4,11.22,11.31,10.176,2.17%,1040429
+2020/3/25,11.35,11.61,11.3,11.5,10.347,1.68%,1486904
+2020/3/26,11.47,11.59,11.33,11.46,10.311,-0.35%,1839217
+2020/3/27,11.28,11.49,11.28,11.42,10.275,-0.35%,1420293
+2020/3/30,11.33,11.4,11.18,11.39,10.248,-0.26%,1668076
+2020/3/31,11.49,11.49,11.22,11.25,10.122,-1.23%,1218382
+2020/4/1,11.11,11.12,10.91,10.93,9.834,-2.84%,1466381
+2020/4/2,11.05,11.5,10.95,11.14,10.023,1.92%,1624104
+2020/4/3,11.38,11.45,11.22,11.42,10.275,2.51%,960922
+2020/4/6,11.43,11.54,11.35,11.48,10.329,0.53%,1157228
+2020/4/7,11.63,11.64,11.44,11.56,10.401,0.70%,1923510
+2020/4/8,11.55,11.62,11.4,11.53,10.374,-0.26%,1357052
+2020/4/9,11.55,11.84,11.47,11.56,10.401,0.26%,1923469
+2020/4/13,11.65,11.77,11.6,11.76,10.581,1.73%,1350832
+2020/4/14,11.75,11.75,11.6,11.66,10.491,-0.85%,1098045
+2020/4/15,11.47,11.5,11.35,11.42,10.275,-2.06%,1272222
+2020/4/16,11.45,11.49,11.29,11.39,10.248,-0.26%,1522359
+2020/4/17,11.39,11.47,11.37,11.44,10.293,0.44%,1055381
+2020/4/20,11.23,11.39,11.22,11.25,10.122,-1.66%,2004244
+2020/4/21,10.9,10.9,10.48,10.72,9.645,-4.71%,3327766
+2020/4/22,10.89,10.99,10.76,10.87,9.78,1.40%,1321559
+2020/4/23,11,11.09,10.75,10.84,9.753,-0.28%,1131951
+2020/4/24,10.83,10.83,10.63,10.7,9.627,-1.29%,941325
+2020/4/27,10.55,10.57,10.46,10.5,9.447,-1.87%,971242
+2020/4/28,10.55,10.59,10.5,10.51,9.456,0.10%,956779
+2020/4/29,10.72,10.76,10.65,10.7,9.627,1.81%,802887
+2020/4/30,10.81,10.96,10.66,10.9,9.807,1.87%,1439640
+2020/5/1,10.81,10.83,10.7,10.76,9.681,-1.28%,1999806
+2020/5/4,10.74,10.89,10.66,10.89,9.798,1.21%,840894
+2020/5/5,11.04,11.19,11.03,11.17,10.05,2.57%,931885
+2020/5/6,11.11,11.11,10.86,10.95,9.852,-1.97%,880900
+2020/5/7,11.16,11.21,11,11.02,9.915,0.64%,530540
+2020/5/8,11.12,11.25,11.07,11.25,10.122,2.09%,1019327
+2020/5/11,11.22,11.24,11.04,11.1,9.987,-1.33%,1083119
+2020/5/12,11.1,11.11,11,11.01,9.906,-0.81%,1232039
+2020/5/13,10.99,11.03,10.87,10.9,9.807,-1.00%,571723
+2020/5/14,10.91,11.12,10.91,11.09,9.978,1.74%,490591
+2020/5/15,11.21,11.23,11.1,11.2,10.077,0.99%,830162
+2020/5/18,11.45,11.57,11.43,11.52,10.365,2.86%,1097786
+2020/5/19,11.54,11.57,11.45,11.49,10.338,-0.26%,411211
+2020/5/20,11.66,11.71,11.61,11.69,10.518,1.74%,863455
+2020/5/21,11.72,11.74,11.57,11.64,10.473,-0.43%,569951
+2020/5/22,11.51,11.59,11.42,11.55,10.392,-0.77%,768930
+2020/5/26,11.67,11.73,11.57,11.67,10.5,1.04%,842287
+2020/5/27,11.58,11.59,11.44,11.52,10.365,-1.29%,467127
+2020/5/28,11.53,11.69,11.5,11.58,10.419,0.52%,678286
+2020/5/29,11.55,11.84,11.51,11.78,10.599,1.73%,1109348
+2020/6/1,11.73,11.85,11.72,11.85,10.662,0.59%,970868
+2020/6/2,11.93,11.98,11.89,11.98,10.779,1.10%,706360
+2020/6/3,11.95,12.04,11.87,11.98,10.779,0.00%,862767
+2020/6/4,11.99,12.14,11.99,12.08,10.869,0.83%,1090584
+2020/6/5,12.29,12.34,12.26,12.32,11.085,1.99%,1500372
+2020/6/8,12.31,12.33,12.21,12.24,11.013,-0.65%,1581229
+2020/6/9,12.18,12.33,12.15,12.28,11.049,0.33%,646107
+2020/6/10,12.29,12.44,12.24,12.36,11.121,0.65%,1292027
+2020/6/11,12.09,12.15,11.91,11.96,10.761,-3.24%,1122908
+2020/6/12,12.08,12.14,11.95,12.01,10.806,0.42%,693898
+2020/6/15,11.86,12.15,11.81,12.12,10.905,0.92%,652063
+2020/6/16,12.28,12.36,12.14,12.22,10.995,0.83%,891904
+2020/6/17,12.18,12.24,12.13,12.16,10.941,-0.49%,540402
+2020/6/18,12.14,12.25,12.14,12.23,11.004,0.58%,951675
+2020/6/19,12.4,12.41,12.2,12.33,11.094,0.82%,1605442
+2020/6/22,12.38,12.47,12.35,12.46,11.211,1.05%,939844
+2020/6/23,12.48,12.52,12.38,12.4,11.157,-0.48%,745941
+2020/6/24,12.36,12.38,12.06,12.09,10.878,-2.50%,1372484
+2020/6/25,12.07,12.2,12.06,12.2,10.977,0.91%,618878
+2020/6/26,12.14,12.14,12,12.05,10.842,-1.23%,738106
+2020/6/29,12.15,12.275,12.12,12.25,11.022,1.66%,790609
+2020/6/30,12.22,12.39,12.21,12.31,11.076,0.49%,1118190
+2020/7/1,12.38,12.42,12.27,12.41,11.166,0.81%,1117575
+2020/7/2,12.47,12.53,12.4,12.46,11.211,0.40%,1422038
+2020/7/6,12.56,12.61,12.52,12.56,11.301,0.80%,1475460
+2020/7/7,12.51,12.63,12.5,12.57,11.31,0.08%,1141960
+2020/7/8,12.65,12.73,12.63,12.73,11.454,1.27%,818660
+2020/7/9,12.76,12.77,12.57,12.58,11.319,-1.18%,747434
+2020/7/10,12.62,12.72,12.62,12.66,11.391,0.64%,661683
+2020/7/13,12.68,12.71,12.53,12.53,11.274,-1.03%,804237
+2020/7/14,12.47,12.64,12.45,12.59,11.328,0.48%,652512
+2020/7/15,12.62,12.76,12.58,12.74,11.463,1.19%,1464166
+2020/7/16,12.67,12.71,12.62,12.64,11.373,-0.78%,1093598
+2020/7/17,12.64,12.68,12.56,12.66,11.391,0.16%,1712314
+2020/7/20,12.61,12.68,12.53,12.65,11.382,-0.08%,783206
+2020/7/21,12.83,12.91,12.82,12.83,11.544,1.42%,2112383
+2020/7/22,12.82,12.935,12.8,12.91,11.616,0.62%,1469352
+2020/7/23,12.91,12.97,12.82,12.88,11.589,-0.23%,1032067
+2020/7/24,12.87,12.9,12.805,12.9,11.607,0.16%,702687
+2020/7/27,12.99,13.04,12.884,13.02,11.715,0.93%,1721939
+2020/7/28,12.96,12.99,12.905,12.95,11.652,-0.54%,907107
+2020/7/29,13,13.05,12.98,13.02,11.715,0.54%,815172
+2020/7/30,12.86,12.919,12.66,12.87,11.58,-1.15%,1394771
+2020/7/31,12.93,12.96,12.865,12.94,11.643,0.54%,1263399
+2020/8/3,13,13.11,12.97,13.07,11.76,1.00%,1288143
+2020/8/4,13,13.2,12.98,13.14,11.823,0.54%,860987
+2020/8/5,13.41,13.429,13.24,13.25,11.922,0.84%,1290825
+2020/8/6,13.38,13.39,13.3,13.35,12.012,0.75%,1158742
+2020/8/7,13.26,13.26,13.091,13.17,11.85,-1.35%,1172917
+2020/8/10,13.26,13.305,13.21,13.24,11.913,0.53%,774884
+2020/8/11,13.23,13.26,13.03,13.03,11.724,-1.59%,1284559
+2020/8/12,13.15,13.24,13.15,13.17,11.85,1.07%,574360
+2020/8/13,13.21,13.277,13.19,13.24,11.913,0.53%,862058
+2020/8/14,13.25,13.3,13.2,13.24,11.913,0.00%,790323
+2020/8/17,13.34,13.46,13.336,13.46,12.111,1.66%,649533
+2020/8/18,13.47,13.53,13.4,13.49,12.138,0.22%,3484397
+2020/8/19,13.49,13.53,13.43,13.45,12.102,-0.30%,824622
+2020/8/20,13.32,13.45,13.27,13.43,12.084,-0.15%,1992386
+2020/8/21,13.28,13.3,13.2,13.3,11.967,-0.97%,828347
+2020/8/24,13.4,13.415,13.34,13.37,12.03,0.53%,1174295
+2020/8/25,13.49,13.49,13.43,13.48,12.129,0.82%,798019
+2020/8/26,13.48,13.53,13.454,13.51,12.156,0.22%,816082
+2020/8/27,13.54,13.548,13.37,13.46,12.111,-0.37%,687603
+2020/8/28,13.52,13.57,13.49,13.55,12.192,0.67%,893344
+2020/8/31,13.6,13.6,13.51,13.54,12.183,-0.07%,1722158
+2020/9/1,13.59,13.66,13.54,13.56,12.201,0.15%,1436502
+2020/9/2,13.54,13.54,13.35,13.38,12.039,-1.33%,1417646
+2020/9/3,13.3,13.31,13.13,13.26,11.931,-0.90%,970389
+2020/9/4,13.22,13.27,13.09,13.14,11.823,-0.90%,2013380
+2020/9/8,12.79,12.855,12.7,12.82,11.535,-2.44%,2071421
+2020/9/9,12.86,12.99,12.81,12.94,11.643,0.94%,1337613
+2020/9/10,12.93,12.99,12.8,12.81,11.526,-1.00%,1267677
+2020/9/11,12.86,12.94,12.84,12.9,11.607,0.70%,862980
+2020/9/14,12.88,12.94,12.85,12.91,11.616,0.08%,948492
+2020/9/15,12.93,13.02,12.89,12.98,11.679,0.54%,1055698
+2020/9/16,13.07,13.25,13.07,13.22,11.895,1.85%,745917
+2020/9/17,13.15,13.38,13.12,13.37,12.03,1.13%,669833
+2020/9/18,13.37,13.44,13.341,13.43,12.084,0.45%,538666
+2020/9/21,13.25,13.26,12.96,13.1,11.787,-2.46%,1056351
+2020/9/22,13.12,13.16,12.971,13.04,11.733,-0.46%,518594
+2020/9/23,13,13.05,12.879,12.89,11.598,-1.15%,1531231
+2020/9/24,12.85,12.99,12.81,12.95,11.652,0.47%,1222849
+2020/9/25,12.92,12.99,12.896,12.95,11.652,0.00%,622420
+2020/9/28,12.99,13.09,12.95,13.06,11.751,0.85%,799602
+2020/9/29,12.98,13.01,12.83,12.91,11.616,-1.15%,583431
+2020/9/30,12.94,13.1,12.91,13.06,11.751,1.16%,1373990
+2020/10/1,12.98,12.98,12.775,12.9,11.607,-1.23%,2114301
+2020/10/2,12.68,12.82,12.64,12.74,11.463,-1.24%,1360532
+2020/10/5,12.97,13.09,12.97,13.07,11.76,2.59%,1451430
+2020/10/6,13.2,13.28,13.1,13.12,11.805,0.38%,777215
+2020/10/7,13.16,13.19,13.08,13.17,11.85,0.38%,715481
+2020/10/8,13.29,13.33,13.23,13.3,11.967,0.99%,1335214
+2020/10/9,13.33,13.415,13.3,13.34,12.003,0.30%,1132433
+2020/10/12,13.33,13.33,13.17,13.2,11.877,-1.05%,984309
+2020/10/13,13.22,13.24,13.16,13.23,11.904,0.23%,1044523
+2020/10/14,13.28,13.34,13.27,13.32,11.985,0.68%,564596
+2020/10/15,13.14,13.36,13.108,13.36,12.021,0.30%,574155
+2020/10/16,13.25,13.31,13.22,13.27,11.94,-0.67%,621758
+2020/10/19,13.36,13.38,13.27,13.28,11.949,0.08%,479055
+2020/10/20,13.3,13.47,13.3,13.43,12.084,1.13%,1144828
+2020/10/21,13.4,13.47,13.29,13.32,11.985,-0.82%,557982
+2020/10/22,13.33,13.42,13.3,13.36,12.021,0.30%,575665
+2020/10/23,13.36,13.38,13.22,13.26,11.931,-0.75%,1042466
+2020/10/26,13.17,13.17,13.045,13.07,11.76,-1.43%,582977
+2020/10/27,13.14,13.22,13.1,13.16,11.841,0.69%,651384
+2020/10/28,12.86,12.87,12.78,12.81,11.526,-2.66%,1743820
+2020/10/29,12.52,12.69,12.48,12.65,11.382,-1.25%,1007735
+2020/10/30,12.67,12.68,12.57,12.65,11.382,0.00%,2362835
+2020/11/2,12.63,12.89,12.63,12.88,11.589,1.82%,5856348
+2020/11/3,13,13.02,12.92,12.96,11.661,0.62%,877009
+2020/11/4,13.05,13.141,12.93,13.1,11.787,1.08%,796028
+2020/11/5,13.21,13.29,13.14,13.16,11.841,0.46%,970796
+2020/11/6,13.15,13.18,13.06,13.11,11.796,-0.38%,855277
+2020/11/9,13.44,13.461,13.27,13.27,11.94,1.22%,1278543
+2020/11/10,13.42,13.55,13.38,13.53,12.174,1.96%,2037209
+2020/11/11,13.65,13.685,13.495,13.52,12.165,-0.07%,1591945
+2020/11/12,13.57,13.6,13.401,13.41,12.066,-0.81%,1013509
+2020/11/13,13.41,13.44,13.33,13.35,12.012,-0.45%,785120
+2020/11/16,13.54,13.56,13.45,13.47,12.12,0.90%,1073563
+2020/11/17,13.4,13.54,13.4,13.51,12.156,0.30%,840272
+2020/11/18,13.56,13.64,13.53,13.53,12.174,0.15%,1260004
+2020/11/19,13.48,13.548,13.444,13.53,12.174,0.00%,632423
+2020/11/20,13.56,13.61,13.54,13.6,12.237,0.52%,879632
+2020/11/23,13.66,13.69,13.61,13.64,12.273,0.29%,1069089
+2020/11/24,13.82,13.98,13.8,13.93,12.534,2.13%,1376516
+2020/11/25,14.03,14.095,13.96,14.05,12.642,0.86%,2317035
+2020/11/27,13.99,14.06,13.97,14.02,12.615,-0.21%,803382
+2020/11/30,14.03,14.03,13.88,13.94,12.543,-0.57%,2898597
+2020/12/1,13.98,13.985,13.82,13.9,12.507,-0.29%,7661177
+2020/12/2,13.86,14.06,13.84,13.96,12.561,0.43%,1188085
+2020/12/3,13.93,14.01,13.87,13.98,12.579,0.14%,1626706
+2020/12/4,14.01,14.095,13.99,14.04,12.633,0.43%,2366686
+2020/12/7,13.97,14.135,13.94,14.04,12.633,0.00%,3676929
+2020/12/8,14.03,14.06,13.96,14.06,12.651,0.14%,1360103
+2020/12/9,14.12,14.14,13.98,14.07,12.66,0.07%,1498789
+2020/12/10,14.2,14.4,14.2,14.28,12.849,1.49%,1009027
+2020/12/11,14.22,14.26,14.16,14.24,12.813,-0.28%,1309482
+2020/12/14,14.29,14.31,14.12,14.28,12.849,0.28%,1335294
+2020/12/15,14.31,14.4,14.31,14.39,12.947,0.77%,1110279
+2020/12/16,14.43,14.485,14.36,14.47,13.019,0.56%,964256
+2020/12/17,14.6,14.645,14.56,14.64,13.172,1.17%,1279496
+2020/12/18,14.67,14.74,14.65,14.69,13.217,0.34%,1134917
+2020/12/21,14.4,14.57,14.38,14.54,13.082,-1.02%,1503023
+2020/12/22,14.44,14.475,14.37,14.38,12.938,-1.10%,1534536
+2020/12/23,14.47,14.65,14.46,14.56,13.1,1.25%,1786428
+2020/12/24,14.53,14.6,14.51,14.6,13.136,0.27%,1268028
+2020/12/28,14.59,14.6,14.47,14.51,13.055,-0.62%,2050108
+2020/12/29,14.53,14.58,14.5,14.55,13.091,0.28%,1314987
+2020/12/30,14.54,14.685,14.53,14.64,13.172,0.62%,2086843
+2020/12/31,14.6,14.7,14.57,14.7,13.226,0.41%,3678252
+2021/1/4,14.84,14.88,14.6,14.62,13.154,-0.54%,5740024
+2021/1/5,14.89,15.084,14.89,15.03,13.523,2.80%,2395806
+2021/1/6,15.05,15.15,14.97,15.05,13.541,0.13%,3370832
+2021/1/7,15.11,15.16,15.09,15.12,13.604,0.47%,2627295
+2021/1/8,15.22,15.26,15.105,15.24,13.712,0.79%,2920397
+2021/1/11,15.08,15.18,15.031,15.13,13.613,-0.72%,2252839
+2021/1/12,15.29,15.429,15.25,15.42,13.874,1.92%,1635306
+2021/1/13,15.39,15.429,15.32,15.38,13.838,-0.26%,1579777
+2021/1/14,15.36,15.54,15.36,15.52,13.964,0.91%,1371380
+2021/1/15,15.385,15.43,15.246,15.3,13.766,-1.42%,1409723
+2021/1/19,15.38,15.4,15.31,15.35,13.811,0.33%,1516692
+2021/1/20,15.4,15.42,15.33,15.36,13.82,0.07%,1511907
+2021/1/21,15.39,15.4,15.31,15.35,13.811,-0.07%,2823067
+2021/1/22,15.1,15.23,15.07,15.09,13.577,-1.69%,2413684
+2021/1/25,15.1,15.27,15.07,15.25,13.721,1.06%,1596317
+2021/1/26,15.3,15.338,15.25,15.28,13.748,0.20%,704135
+2021/1/27,15.26,15.349,15.13,15.24,13.712,-0.26%,1166153
+2021/1/28,15.4,15.45,15.17,15.17,13.649,-0.46%,2234610
+2021/1/29,15.34,15.36,15.16,15.19,13.667,0.13%,3890566
+2021/2/1,15.41,15.49,15.26,15.48,13.928,1.91%,6799120
+2021/2/2,15.6,15.63,15.54,15.6,14.036,0.78%,2750280
+2021/2/3,15.63,15.745,15.62,15.71,14.135,0.71%,3059438
+2021/2/4,15.71,15.79,15.58,15.79,14.207,0.51%,3079798
+2021/2/5,15.91,15.94,15.825,15.87,14.279,0.51%,2757411
+2021/2/8,16,16.12,15.989,16.12,14.504,1.58%,2897049
+2021/2/9,16.11,16.2,16.025,16.18,14.558,0.37%,2419264
+2021/2/10,16.2,16.2,16.112,16.15,14.531,-0.19%,2030251
+2021/2/11,16.21,16.23,16.1,16.12,14.504,-0.19%,1515792
+2021/2/12,16.14,16.34,16.13,16.32,14.684,1.24%,2500069
+2021/2/16,16.45,16.54,16.4,16.54,14.882,1.35%,4066336
+2021/2/17,16.46,16.6,16.41,16.59,14.927,0.30%,2987469
+2021/2/18,16.67,16.67,16.49,16.53,14.873,-0.36%,1673502
+2021/2/19,16.61,16.7,16.475,16.52,14.864,-0.06%,1918289
+2021/2/22,16.7,16.94,16.68,16.89,15.197,2.24%,3904222
+2021/2/23,16.85,17,16.735,16.97,15.269,0.47%,3308173
+2021/2/24,17.03,17.23,17.005,17.23,15.503,1.53%,4457766
+2021/2/25,17.16,17.209,17.085,17.09,15.377,-0.81%,3312842
+2021/2/26,16.956,16.98,16.72,16.73,15.053,-2.11%,4972194
+2021/3/1,16.8,16.84,16.51,16.59,14.927,-0.84%,6420242
+2021/3/2,16.67,16.84,16.62,16.66,14.99,0.42%,4257881
+2021/3/3,16.73,16.84,16.66,16.76,15.08,0.60%,4502945
+2021/3/4,16.81,17.162,16.75,17.02,15.314,1.55%,4591821
+2021/3/5,17.26,17.375,17.18,17.37,15.629,2.06%,5416023
+2021/3/8,17.26,17.27,17.125,17.13,15.413,-1.38%,4591588
+2021/3/9,17.22,17.25,17.1,17.13,15.413,0.00%,2144710
+2021/3/10,17.17,17.25,17.08,17.24,15.512,0.64%,1408053
+2021/3/11,17.34,17.5,17.29,17.5,15.746,1.51%,3588813
+2021/3/12,17.4,17.475,17.36,17.42,15.674,-0.46%,1264900
+2021/3/15,17.33,17.4,17.24,17.36,15.62,-0.34%,2926885
+2021/3/16,17.27,17.345,17.19,17.29,15.557,-0.40%,1620960
+2021/3/17,17.26,17.305,17.15,17.29,15.557,0.00%,2061249
+2021/3/18,17.05,17.08,16.35,16.47,14.819,-4.74%,5438784
+2021/3/19,16.58,16.86,16.46,16.83,15.143,2.19%,2894424
+2021/3/22,16.85,16.9,16.77,16.8,15.116,-0.18%,2651280
+2021/3/23,16.48,16.66,16.31,16.33,14.693,-2.80%,4158253
+2021/3/24,16.58,16.83,16.58,16.76,15.08,2.63%,1831459
+2021/3/25,16.54,16.57,16.29,16.38,14.738,-2.27%,2188380
+2021/3/26,16.7,16.81,16.68,16.77,15.089,2.38%,2163576
+2021/3/29,16.68,16.79,16.56,16.79,15.107,0.12%,1683665
+2021/3/30,16.59,16.65,16.5,16.52,14.864,-1.61%,2385712
+2021/3/31,16.5,16.795,16.5,16.61,14.945,0.54%,3731246
+2021/4/1,16.82,16.94,16.59,16.89,15.197,1.69%,4793151
+2021/4/5,16.78,16.825,16.47,16.64,14.972,-1.48%,1756696
+2021/4/6,16.83,16.93,16.69,16.7,15.026,0.36%,1606822
+2021/4/7,16.7,16.77,16.57,16.75,15.071,0.30%,2050781
+2021/4/8,16.76,16.84,16.68,16.84,15.152,0.54%,1903098
+2021/4/9,16.79,16.83,16.75,16.78,15.098,-0.36%,1550283
+2021/4/12,16.87,16.901,16.74,16.79,15.107,0.06%,1461473
+2021/4/13,16.89,16.97,16.881,16.97,15.269,1.07%,1825290
+2021/4/14,17.13,17.419,17.12,17.36,15.62,2.30%,3684803
+2021/4/15,17.42,17.49,17.34,17.47,15.719,0.63%,1568843
+2021/4/16,17.49,17.51,17.42,17.44,15.692,-0.17%,1226950
+2021/4/19,17.48,17.545,17.44,17.46,15.71,0.11%,1981576
+2021/4/20,17.55,17.59,17.29,17.43,15.683,-0.17%,2692086
+2021/4/21,17.24,17.488,17.22,17.36,15.62,-0.40%,1869908
+2021/4/22,17.45,17.53,17.365,17.5,15.746,0.81%,1663713
+2021/4/23,17.48,17.64,17.46,17.64,15.872,0.80%,5932412
+2021/4/26,17.57,17.78,17.55,17.76,15.98,0.68%,2750338
+2021/4/27,17.85,17.93,17.76,17.91,16.115,0.84%,2426575
+2021/4/28,17.89,18.07,17.855,17.94,16.142,0.17%,5241788
+2021/4/29,18.15,18.15,17.931,18.06,16.25,0.67%,3353904
+2021/4/30,17.83,17.935,17.77,17.91,16.115,-0.83%,4693891
+2021/5/3,18.08,18.16,18.04,18.11,16.295,1.12%,6074836
+2021/5/4,18.33,18.4,18.24,18.39,16.547,1.55%,3464246
+2021/5/5,18.49,18.52,18.4,18.46,16.61,0.38%,4390979
+2021/5/6,18.54,18.58,18.425,18.55,16.69,0.49%,4525889
+2021/5/7,18.58,18.73,18.51,18.73,16.852,0.97%,6180374
+2021/5/10,18.85,18.86,18.52,18.6,16.735,-0.69%,3358796
+2021/5/11,18.55,18.835,18.55,18.8,16.915,1.08%,7764646
+2021/5/12,18.81,18.97,18.75,18.78,16.897,-0.11%,8831418
+2021/5/13,18.43,18.518,18.185,18.26,16.43,-2.77%,5846424
+2021/5/14,18.49,18.529,18.37,18.41,16.565,0.82%,4489194
+2021/5/17,18.52,18.64,18.5,18.64,16.771,1.25%,5056199
+2021/5/18,18.67,18.73,18.38,18.55,16.69,-0.48%,3729262
+2021/5/19,18.225,18.26,17.96,18.17,16.349,-2.05%,5160997
+2021/5/20,18.14,18.2,17.94,17.98,16.178,-1.05%,2828359
+2021/5/21,18.16,18.18,18.08,18.15,16.331,0.95%,3046372
+2021/5/24,18.21,18.415,18.18,18.4,16.556,1.38%,2823574
+2021/5/25,18.39,18.431,18.3,18.34,16.502,-0.33%,1694770
+2021/5/26,18.3,18.415,18.19,18.37,16.529,0.16%,1948587
+2021/5/27,18.46,18.66,18.439,18.66,16.789,1.58%,1361828
+2021/5/28,18.67,18.69,18.54,18.6,16.735,-0.32%,2356361
+2021/6/1,18.96,19.11,18.8,18.93,17.032,1.77%,5825942
+2021/6/2,19.01,19.04,18.91,19.03,17.122,0.53%,4525540
+2021/6/3,19.01,19.01,18.77,18.87,16.978,-0.84%,3802091
+2021/6/4,19.07,19.14,19,19.08,17.167,1.11%,2921386
+2021/6/7,19.18,19.19,19.08,19.11,17.194,0.16%,2377928
+2021/6/8,19.1,19.3,19.05,19.3,17.365,0.99%,2150634
+2021/6/9,19.29,19.32,19.15,19.21,17.284,-0.47%,2003510
+2021/6/10,19.32,19.335,19.04,19.28,17.347,0.36%,2445861
+2021/6/11,19.21,19.228,19.119,19.22,17.293,-0.31%,1722778
+2021/6/14,19.06,19.181,19.04,19.11,17.194,-0.57%,3407387
+2021/6/15,19.02,19.065,18.96,19.03,17.122,-0.42%,2385571
+2021/6/16,18.98,19.15,18.89,18.92,17.023,-0.58%,4248136
+2021/6/17,18.81,18.85,18.35,18.43,16.583,-2.59%,7251330
+2021/6/18,18.51,18.7,18.5,18.62,16.753,1.03%,4187072
+2021/6/21,18.57,18.9,18.55,18.85,16.96,1.24%,3340209
+2021/6/22,18.88,18.96,18.84,18.88,16.987,0.16%,3515409
+2021/6/23,19.07,19.16,19,19,17.095,0.64%,2234275
+2021/6/24,18.91,19.07,18.87,19.07,17.158,0.37%,2091277
+2021/6/25,19.11,19.12,18.77,18.99,17.086,-0.42%,4566597
+2021/6/28,19,19.03,18.94,18.98,17.077,-0.05%,3188394
+2021/6/29,19.06,19.15,18.995,19.07,17.158,0.47%,1575097
+2021/6/30,19.04,19.338,18.954,19.25,17.32,0.94%,2906799
+2021/7/1,19.58,19.59,19.29,19.32,17.383,0.36%,4725940
+2021/7/2,19.37,19.51,19.26,19.5,17.545,0.93%,1730483
+2021/7/6,19.36,19.43,18.84,18.97,17.068,-2.72%,3977221
+2021/7/7,18.99,19.05,18.61,18.74,16.861,-1.21%,3163278
+2021/7/8,18.73,18.91,18.65,18.9,17.005,0.85%,4342460
+2021/7/9,19,19.15,19,19.12,17.203,1.16%,2181597
+2021/7/12,18.99,19.15,18.931,19.15,17.23,0.16%,2063719
+2021/7/13,19.18,19.37,19.13,19.31,17.374,0.84%,2406540
+2021/7/14,19.37,19.41,19.01,19.12,17.203,-0.98%,1751181
+2021/7/15,19.03,19.17,19.01,19.02,17.113,-0.52%,2706350
+2021/7/16,19.16,19.18,18.94,19.02,17.113,0.00%,2345755
+2021/7/19,18.75,18.75,18.175,18.26,16.43,-4.00%,4636999
+2021/7/20,18.32,18.54,18.19,18.53,16.672,1.48%,6219073
+2021/7/21,18.72,18.949,18.65,18.9,17.005,2.00%,2844597
+2021/7/22,18.94,19.111,18.84,19.05,17.14,0.79%,2426019
+2021/7/23,19.1,19.16,19.05,19.15,17.23,0.52%,2245280
+2021/7/26,19.11,19.29,19.099,19.29,17.356,0.73%,1425908
+2021/7/27,19.3,19.36,19.115,19.18,17.257,-0.57%,2214245
+2021/7/28,19.26,19.34,19.23,19.27,17.338,0.47%,1190803
+2021/7/29,19.44,19.61,19.41,19.61,17.644,1.76%,1740297
+2021/7/30,19.54,19.575,19.452,19.5,17.545,-0.56%,4256441
+2021/8/2,19.46,19.535,19.15,19.29,17.356,-1.08%,4450626
+2021/8/3,19.03,19.2,18.97,19.2,17.275,-0.47%,2634291
+2021/8/4,18.97,19.08,18.87,18.89,16.996,-1.61%,2169063
+2021/8/5,18.97,19.17,18.97,19.17,17.248,1.48%,2162422
+2021/8/6,19.21,19.24,18.99,19.01,17.104,-0.83%,1488177
+2021/8/9,18.74,18.77,18.594,18.74,16.861,-1.42%,2151969
+2021/8/10,18.86,19.13,18.85,19.08,17.167,1.81%,2366655
+2021/8/11,18.96,19.25,18.9,19.25,17.32,0.89%,1448934
+2021/8/12,19.14,19.245,19.02,19.18,17.257,-0.36%,2008879
+2021/8/13,19.21,19.265,19.07,19.07,17.158,-0.57%,1417351
+2021/8/16,18.91,19.06,18.79,19.02,17.113,-0.26%,1929180
+2021/8/17,18.9,19.02,18.78,18.81,16.924,-1.10%,2169659
+2021/8/18,18.87,18.89,18.575,18.59,16.726,-1.17%,3905424
+2021/8/19,18.28,18.35,18.13,18.33,16.493,-1.40%,5361364
+2021/8/20,18.1,18.18,17.89,17.9,16.106,-2.35%,3023096
+2021/8/23,18.37,18.55,18.37,18.55,16.69,3.63%,4885812
+2021/8/24,18.71,18.96,18.69,18.94,17.041,2.10%,4642194
+2021/8/25,18.98,19.145,18.91,19.11,17.194,0.90%,2171553
+2021/8/26,18.98,19.08,18.87,18.96,17.059,-0.78%,1958032
+2021/8/27,19.07,19.21,19.07,19.2,17.275,1.27%,2471264
+2021/8/30,19.23,19.285,19.12,19.27,17.338,0.36%,2648944
+2021/8/31,19.17,19.255,19.11,19.18,17.257,-0.47%,2700532
+2021/9/1,19.01,19.17,18.96,19.09,17.176,-0.47%,7318738
+2021/9/2,19.34,19.46,19.31,19.31,17.374,1.15%,1881641
+2021/9/3,19.37,19.45,19.32,19.33,17.392,0.10%,3186612
+2021/9/7,19.18,19.259,19.1,19.11,17.194,-1.14%,3737013
+2021/9/8,19.36,19.376,19.2,19.25,17.32,0.73%,3000921
+2021/9/9,19.12,19.34,19.04,19.11,17.194,-0.73%,1693013
+2021/9/10,19.39,19.43,19.315,19.36,17.419,1.31%,2815056
+2021/9/13,19.5,19.54,19.41,19.51,17.554,0.77%,1456223
+2021/9/14,19.57,19.59,19.42,19.5,17.545,-0.05%,1092214
+2021/9/15,19.79,19.93,19.77,19.82,17.833,1.64%,2364173
+2021/9/16,19.7,19.721,19.53,19.68,17.707,-0.71%,1259628
+2021/9/17,19.62,19.62,19.48,19.52,17.563,-0.81%,1424672
+2021/9/20,19.3,19.37,19.14,19.29,17.356,-1.18%,3369737
+2021/9/21,19.28,19.32,19.075,19.31,17.374,0.10%,1375622
+2021/9/22,19.52,19.62,19.41,19.53,17.572,1.14%,1149599
+2021/9/23,19.6,19.84,19.59,19.83,17.842,1.54%,1654144
+2021/9/24,19.77,19.96,19.74,19.92,17.923,0.45%,2758125
+2021/9/27,20.14,20.235,20.14,20.19,18.166,1.36%,3089109
+2021/9/28,20.34,20.36,20.013,20.03,18.022,-0.79%,2147357
+2021/9/29,20.03,20.17,19.98,20.05,18.04,0.10%,2426851
+2021/9/30,19.93,20.31,19.87,20.18,18.157,0.65%,4267273
+2021/10/1,20.25,20.46,20.17,20.45,18.4,1.34%,8734011
+2021/10/4,20.63,20.89,20.63,20.78,18.697,1.61%,3955968
+2021/10/5,20.91,21.07,20.89,21.04,18.931,1.25%,2653521
+2021/10/6,20.81,20.81,20.61,20.69,18.616,-1.66%,3903522
+2021/10/7,20.7,20.95,20.56,20.95,18.85,1.26%,4295620
+2021/10/8,21.05,21.137,20.95,21.02,18.913,0.33%,2336313
+2021/10/11,21.23,21.3,21.16,21.16,19.039,0.67%,4404409
+2021/10/12,21.23,21.31,21.11,21.16,19.039,0.00%,4447079
+2021/10/13,21.15,21.29,21.061,21.28,19.147,0.57%,4128171
+2021/10/14,21.48,21.52,21.326,21.5,19.345,1.03%,3869921
+2021/10/15,21.7,21.75,21.62,21.68,19.507,0.84%,2904678
+2021/10/18,21.79,21.84,21.55,21.55,19.39,-0.60%,6736000
+2021/10/19,21.5,21.67,21.42,21.6,19.435,0.23%,4928575
+2021/10/20,21.51,21.85,21.48,21.84,19.651,1.11%,3467001
+2021/10/21,21.59,21.635,21.3,21.51,19.354,-1.51%,3270875
+2021/10/22,21.61,21.67,21.41,21.61,19.444,0.46%,2690887
+2021/10/25,21.77,21.83,21.695,21.72,19.543,0.51%,1764101
+2021/10/26,21.72,21.81,21.655,21.75,19.57,0.14%,1605274
+2021/10/27,21.52,21.65,21.35,21.35,19.21,-1.84%,4256875
+2021/10/28,21.38,21.47,21.235,21.46,19.309,0.52%,4941850
+2021/10/29,21.35,21.44,21.185,21.35,19.21,-0.51%,2849084
+2021/11/1,21.51,21.56,21.45,21.51,19.354,0.75%,3896275
+2021/11/2,21.44,21.615,21.41,21.57,19.408,0.28%,3542906
+2021/11/3,21.23,21.32,21,21.02,18.913,-2.55%,3420164
+2021/11/4,21.46,21.48,20.8,20.89,18.796,-0.62%,4825290
+2021/11/5,20.98,21.23,20.864,21.18,19.057,1.39%,6198597
+2021/11/8,21.19,21.32,21.17,21.31,19.174,0.61%,1272340
+2021/11/9,21.3,21.48,21.185,21.48,19.327,0.80%,2357774
+2021/11/10,21.45,21.529,21.143,21.21,19.084,-1.26%,3514725
+2021/11/11,21.36,21.48,21.27,21.36,19.219,0.71%,1683682
+2021/11/12,21.26,21.41,21.26,21.33,19.192,-0.14%,4006857
+2021/11/15,21.18,21.35,21.125,21.34,19.201,0.05%,2165336
+2021/11/16,21.32,21.41,21.24,21.31,19.174,-0.14%,1567483
+2021/11/17,21.29,21.37,21.035,21.12,19.003,-0.89%,2240070
+2021/11/18,21.18,21.22,21.05,21.19,19.066,0.33%,1305535
+2021/11/19,21.05,21.08,20.82,20.85,18.76,-1.60%,2124181
+2021/11/22,20.88,21.09,20.88,21,18.895,0.72%,3914688
+2021/11/23,21.11,21.39,21.11,21.38,19.237,1.81%,1887393
+2021/11/24,21.34,21.42,21.284,21.3,19.165,-0.37%,3840989
+2021/11/26,20.6,20.6,19.82,20.03,18.022,-5.96%,7161908
+2021/11/29,20.47,20.5,19.94,20.03,18.022,0.00%,4303688
+2021/11/30,19.71,19.808,19.21,19.48,17.527,-2.75%,12056939
+2021/12/1,19.75,19.8,19.25,19.31,17.374,-0.87%,10483191
+2021/12/2,19.28,19.62,19.201,19.48,17.527,0.88%,6337994
+2021/12/3,19.77,19.83,19.4,19.5,17.545,0.10%,3766945
+2021/12/6,19.54,19.89,19.5,19.84,17.851,1.74%,3801595
+2021/12/7,20.04,20.235,20,20.14,18.121,1.51%,2440245
+2021/12/8,20.22,20.41,20.21,20.41,18.364,1.34%,2916852
+2021/12/9,20.26,20.3,20.1,20.1,18.085,-1.52%,3384474
+2021/12/10,20.21,20.34,20.198,20.33,18.292,1.14%,2684752
+2021/12/13,20.33,20.38,20.191,20.23,18.202,-0.49%,4733556
+2021/12/14,20.05,20.12,19.951,20.05,18.04,-0.89%,3595557
+2021/12/15,20,20.15,19.87,20.15,18.13,0.50%,2232977
+2021/12/16,20.23,20.4,20.18,20.27,18.238,0.60%,3215363
+2021/12/17,20.17,20.189,20.02,20.03,18.022,-1.18%,3608505
+2021/12/20,19.79,19.91,19.58,19.89,17.896,-0.70%,3943068
+2021/12/21,20.11,20.31,20.065,20.31,18.274,2.11%,2507165
+2021/12/22,20.38,20.57,20.35,20.55,18.49,1.18%,2203814
+2021/12/23,20.55,20.695,20.493,20.66,18.589,0.54%,2437946
+2021/12/27,20.66,20.98,20.62,20.92,18.823,1.26%,2160538
+2021/12/28,20.98,21,20.871,20.88,18.787,-0.19%,2404800
+2021/12/29,20.85,21.09,20.82,20.98,18.877,0.48%,3236577
+2021/12/30,20.97,21.06,20.86,20.88,18.787,-0.48%,1705880
+2021/12/31,20.9,20.935,20.72,20.78,18.697,-0.48%,3864011
+2022/1/3,20.72,20.9,20.68,20.86,18.769,0.38%,5301228
+2022/1/4,21,21.14,20.98,21.11,18.994,1.20%,2987365
+2022/1/5,21.2,21.26,21.02,21.02,18.913,-0.43%,7094277
+2022/1/6,21.2,21.245,21.1,21.2,19.075,0.86%,4148123
+2022/1/7,21.2,21.25,21.12,21.24,19.111,0.19%,2781615
+2022/1/10,21.21,21.23,21.04,21.15,19.03,-0.42%,3425384
+2022/1/11,21.29,21.576,21.182,21.56,19.399,1.94%,3551524
+2022/1/12,21.67,21.76,21.61,21.73,19.552,0.79%,3003802
+2022/1/13,21.71,21.71,21.49,21.5,19.345,-1.06%,2371876
+2022/1/14,21.63,21.785,21.6,21.78,19.597,1.30%,1703380
+2022/1/18,21.86,22,21.84,21.95,19.75,0.78%,4809651
+2022/1/19,22.11,22.206,22.044,22.07,19.858,0.55%,3605323
+2022/1/20,22.12,22.275,21.99,21.99,19.786,-0.36%,4042202
+2022/1/21,22.06,22.115,21.91,22.01,19.804,0.09%,4165264
+2022/1/24,21.86,21.97,21.63,21.96,19.759,-0.23%,5620640
+2022/1/25,21.94,22.18,21.9,22.16,19.939,0.91%,5789854
+2022/1/26,22.33,22.425,22.185,22.21,19.984,0.23%,8802275
+2022/1/27,22.4,22.425,22.182,22.32,20.083,0.50%,3957874
+2022/1/28,22.47,22.5,22.24,22.34,20.101,0.09%,4511324
+2022/1/31,22.43,22.45,22.21,22.42,20.173,0.36%,3132007
+2022/2/1,22.35,22.525,22.31,22.51,20.254,0.40%,6246196
+2022/2/2,22.62,22.62,22.45,22.6,20.334,0.40%,6241555
+2022/2/3,22.38,22.7,22.345,22.65,20.379,0.22%,3387691
+2022/2/4,22.79,22.92,22.77,22.83,20.541,0.79%,5460406
+2022/2/7,22.81,22.885,22.76,22.88,20.586,0.22%,3394095
+2022/2/8,22.71,22.735,22.555,22.68,20.406,-0.87%,3238593
+2022/2/9,22.72,22.92,22.72,22.91,20.613,1.01%,4822653
+2022/2/10,22.9,23.127,22.75,22.79,20.505,-0.52%,4868268
+2022/2/11,22.85,23.21,22.83,23.13,20.811,1.49%,6964996
+2022/2/14,23,23.36,22.96,23.25,20.919,0.52%,5165118
+2022/2/15,22.91,22.91,22.695,22.87,20.577,-1.63%,4105066
+2022/2/16,23.06,23.23,22.89,22.9,20.604,0.13%,3950593
+2022/2/17,22.96,23.12,22.91,23.09,20.775,0.83%,3057833
+2022/2/18,22.99,23.27,22.93,23.18,20.856,0.39%,3306331
+2022/2/22,23.65,23.7,23.42,23.51,21.153,1.42%,4654639
+2022/2/23,23.6,23.85,23.568,23.73,21.351,0.94%,4004444
+2022/2/24,24.73,24.73,23.611,23.83,21.441,0.42%,13349373
+2022/2/25,23.49,23.58,23.23,23.47,21.117,-1.51%,8694286
+2022/2/28,23.89,23.99,23.75,23.87,21.477,1.70%,10291936
+2022/3/1,24.48,24.865,24.44,24.83,22.341,4.02%,11819806
+2022/3/2,25.32,25.79,25.02,25.64,23.07,3.26%,11672722
+2022/3/3,25.71,26.31,25.605,25.92,23.322,1.09%,15822840
+2022/3/4,26.63,27.175,26.35,27.01,24.302,4.21%,17305059
+2022/3/7,27.25,27.777,27.066,27.6,24.833,2.18%,18127281
+2022/3/8,28.08,28.405,27.15,28.07,25.256,1.70%,19913788
+2022/3/9,26.75,26.86,24.8,25.84,23.25,-7.94%,16680741
+2022/3/10,26.3,26.36,25.355,25.53,22.971,-1.20%,8655494
+2022/3/11,25.73,26.13,25.61,25.97,23.367,1.72%,7746351
+2022/3/14,25.37,25.53,25.025,25.21,22.683,-2.93%,8335878
+2022/3/15,24.525,24.9,24.34,24.59,22.125,-2.46%,12507368
+2022/3/16,24.93,25.05,24.27,24.38,21.936,-0.85%,8001050
+2022/3/17,25.27,25.66,25.25,25.55,22.989,4.80%,6044988
+2022/3/18,25.54,25.697,25.41,25.67,23.097,0.47%,3560940
+2022/3/21,26.25,26.65,26.22,26.63,23.961,3.74%,4167299
+2022/3/22,26.61,26.71,26.32,26.57,23.907,-0.23%,4341911
+2022/3/23,27.12,27.39,27.08,27.23,24.5,2.48%,3407136
+2022/3/24,27.25,27.27,26.87,26.96,24.257,-0.99%,4595240
+2022/3/25,26.88,27.33,26.777,27.16,24.437,0.74%,4174245
+2022/3/28,26.48,26.65,25.91,25.98,23.376,-4.34%,5249809
+2022/3/29,25.41,26.094,25.311,26.08,23.466,0.38%,5106760
+2022/3/30,26.53,26.7,26.42,26.55,23.889,1.80%,3669349
+2022/3/31,26.39,26.6,25.96,26.06,23.448,-1.85%,4881935
+2022/4/1,26.1,26.335,26.06,26.23,23.601,0.65%,5282190
+2022/4/4,26.76,26.84,26.501,26.73,24.05,1.91%,4628729
+2022/4/5,26.97,27.085,26.45,26.51,23.853,-0.82%,5802627
+2022/4/6,26.86,26.98,26.12,26.3,23.664,-0.79%,3824963
+2022/4/7,26.33,26.42,25.94,26.39,23.745,0.34%,3891897
+2022/4/8,26.38,26.76,26.33,26.72,24.041,1.25%,6044346
+2022/4/11,26.44,26.585,26.28,26.5,23.844,-0.82%,3558948
+2022/4/12,27.05,27.33,27,27.29,24.554,2.98%,4192266
+2022/4/13,27.53,27.9,27.255,27.89,25.094,2.20%,6133852
+2022/4/14,27.75,28.23,27.64,28.1,25.283,0.75%,5547140
+2022/4/18,28.4,28.745,28.291,28.42,25.571,1.14%,7531295
+2022/4/19,27.87,27.87,27.53,27.69,24.914,-2.57%,5921402
+2022/4/20,27.78,27.81,27.36,27.72,24.941,0.11%,3747618
+2022/4/21,27.75,27.9,27.47,27.68,24.905,-0.14%,4061256
+2022/4/22,27.43,27.53,27.14,27.15,24.428,-1.91%,4307588
+2022/4/25,26.37,26.985,26.26,26.95,24.248,-0.74%,6128647
+2022/4/26,27.11,27.44,26.82,27.32,24.581,1.37%,4999259
+2022/4/27,27.17,27.6,27.12,27.51,24.752,0.70%,3375079
+2022/4/28,27.45,27.78,27.332,27.74,24.959,0.84%,4675327
+2022/4/29,27.91,28.06,27.48,27.53,24.77,-0.76%,4323428
+2022/5/2,27.26,27.96,27.085,27.95,25.148,1.53%,5788150
+2022/5/3,27.73,27.94,27.44,27.56,24.797,-1.40%,2453211
+2022/5/4,28.14,28.465,27.92,28.42,25.571,3.12%,5269671
+2022/5/5,28.65,28.68,28.045,28.27,25.436,-0.53%,4150333
+2022/5/6,28.3,28.43,27.99,28.3,25.463,0.11%,6718972
+2022/5/9,27.75,27.8,26.96,27.02,24.311,-4.52%,9241886
+2022/5/10,27.19,27.34,26.83,26.86,24.167,-0.59%,4717916
+2022/5/11,27.49,27.71,27.48,27.52,24.761,2.46%,4105356
+2022/5/12,27.35,27.675,27.22,27.65,24.878,0.47%,4377558
+2022/5/13,27.86,28.066,27.7,28.03,25.22,1.37%,3611278
+2022/5/16,28.11,28.53,28.05,28.49,25.634,1.64%,7230252
+2022/5/17,28.49,28.62,28.17,28.18,25.355,-1.09%,4522573
+2022/5/18,28.26,28.36,27.49,27.57,24.806,-2.16%,3436839
+2022/5/19,27.37,28.03,27.36,27.92,25.121,1.27%,3482800
+2022/5/20,27.97,28.12,27.76,27.96,25.157,0.14%,2389625
+2022/5/23,28.04,28.225,27.88,28.17,25.346,0.75%,2386636
+2022/5/24,28.15,28.265,28,28.15,25.328,-0.07%,2591344
+2022/5/25,28.16,28.35,28.01,28.35,25.508,0.71%,2312568
+2022/5/26,28.31,28.77,28.25,28.66,25.787,1.09%,3468304
+2022/5/27,28.62,29.02,28.566,29,26.093,1.19%,2431708
+2022/5/31,29.44,29.53,28.58,28.8,25.913,-0.69%,3508483
+2022/6/1,29.06,29.18,28.9,28.94,26.039,0.49%,3099376
+2022/6/2,29.22,29.61,29.062,29.6,26.633,2.28%,3133549
+2022/6/3,29.47,29.88,29.39,29.88,26.885,0.95%,2228631
+2022/6/6,29.91,30.09,29.79,30.01,27.002,0.44%,3154777
+2022/6/7,29.91,30.22,29.85,30.21,27.182,0.67%,3388259
+2022/6/8,30.26,30.6,30.23,30.48,27.425,0.89%,5112469
+2022/6/9,30.26,30.635,30.26,30.53,27.47,0.16%,3821899
+2022/6/10,30.35,30.39,29.96,30.23,27.2,-0.98%,3215814
+2022/6/13,29.99,30.185,29.38,29.89,26.894,-1.12%,6268631
+2022/6/14,29.96,30.09,29.35,29.56,26.597,-1.10%,5818224
+2022/6/15,29.6,29.92,29.487,29.58,26.615,0.07%,5532811
+2022/6/16,29.55,29.857,29.32,29.71,26.732,0.44%,4228966
+2022/6/17,29.4,29.44,28.4,28.65,25.778,-3.57%,6746310
+2022/6/21,28.83,29.05,28.475,28.58,25.715,-0.24%,4766838
+2022/6/22,27.7,28.34,27.63,28.07,25.256,-1.78%,8211824
+2022/6/23,28.1,28.17,27.43,27.44,24.689,-2.24%,8788393
+2022/6/24,27.59,27.86,27.4,27.7,24.923,0.95%,3507123
+2022/6/27,27.61,27.825,27.366,27.64,24.869,-0.22%,6080433
+2022/6/28,27.71,28.01,27.625,27.97,25.166,1.19%,2066285
+2022/6/29,28.13,28.24,27.48,27.49,24.734,-1.72%,1902006
+2022/6/30,27.23,27.27,26.58,26.64,23.97,-3.09%,5156362
+2022/7/1,27,27.06,26.6,26.77,24.086,0.49%,7726256
+2022/7/5,26.07,26.07,24.825,24.97,22.467,-6.72%,10118931
+2022/7/6,24.89,24.99,24.33,24.6,22.134,-1.48%,8203388
+2022/7/7,25.28,25.83,25.27,25.62,23.052,4.15%,4708272
+2022/7/8,25.86,26.11,25.59,26.07,23.457,1.76%,3934618
+2022/7/11,26.09,26.16,25.815,26.02,23.412,-0.19%,3606763
+2022/7/12,25.35,25.48,24.81,24.84,22.35,-4.53%,6427373
+2022/7/13,24.91,25.31,24.83,24.98,22.476,0.56%,2853394
+2022/7/14,24.47,24.87,24.18,24.75,22.269,-0.92%,4524884
+2022/7/15,24.98,25.17,24.79,25.07,22.557,1.29%,3972851
+2022/7/18,25.7,25.87,25.49,25.54,22.98,1.87%,1735243
+2022/7/19,25.26,25.7,25.26,25.64,23.07,0.39%,3203175
+2022/7/20,25.57,25.72,25.45,25.62,23.052,-0.08%,1915177
+2022/7/21,25.08,25.36,25,25.19,22.665,-1.68%,6044511
+2022/7/22,25.12,25.4,24.88,24.89,22.395,-1.19%,1279810
+2022/7/25,25.19,25.365,25.043,25.34,22.8,1.81%,5301209
+2022/7/26,25.73,25.8,25.34,25.39,22.845,0.20%,6001997
+2022/7/27,25.63,26.028,25.465,25.97,23.367,2.28%,2567766
+2022/7/28,26.17,26.19,25.82,25.99,23.385,0.08%,2202442
+2022/7/29,26.35,26.613,26.085,26.11,23.493,0.46%,2209034
+2022/8/1,25.45,25.65,25.29,25.58,23.016,-2.03%,4076354
+2022/8/2,25.61,25.84,25.425,25.45,22.899,-0.51%,2800121
+2022/8/3,25.65,25.73,25.071,25.23,22.701,-0.86%,3368462
+2022/8/4,25.09,25.26,24.835,24.96,22.458,-1.07%,5345063
+2022/8/5,24.64,25.232,24.61,24.87,22.377,-0.36%,3481589
+2022/8/8,24.82,25.18,24.82,25.17,22.647,1.21%,2992672
+2022/8/9,25.43,25.605,25.28,25.38,22.836,0.83%,2038541
+2022/8/10,25.42,25.8,25.17,25.73,23.151,1.38%,2280810
+2022/8/11,26.04,26.32,25.9,26.23,23.601,1.94%,5550148
+2022/8/12,26.06,26.185,25.895,26.09,23.475,-0.53%,2575464
+2022/8/15,25.32,25.8,25.275,25.77,23.187,-1.23%,3170446
+2022/8/16,25.85,25.99,25.4,25.48,22.926,-1.13%,2842654
+2022/8/17,25.51,25.73,25.37,25.58,23.016,0.39%,2840687
+2022/8/18,25.8,26.045,25.7,25.97,23.367,1.52%,4864462
+2022/8/19,25.9,26.175,25.75,25.96,23.358,-0.04%,3590802
+2022/8/22,25.82,26.21,25.585,26.19,23.565,0.89%,3868178
+2022/8/23,26.42,26.76,26.42,26.62,23.952,1.64%,4384630
+2022/8/24,26.71,26.9,26.52,26.9,24.203,1.05%,3093499
+2022/8/25,26.98,26.98,26.45,26.52,23.862,-1.41%,2065955
+2022/8/26,26.51,26.71,26.35,26.63,23.961,0.41%,3105623
+2022/8/29,26.67,27.04,26.59,27.02,24.311,1.46%,6205066
+2022/8/30,26.53,26.62,26.06,26.27,23.637,-2.78%,4292097
+2022/8/31,25.88,26.115,25.72,25.72,23.142,-2.09%,4977653
+2022/9/1,25.35,25.485,25.12,25.17,22.647,-2.14%,8110687
+2022/9/2,25.53,25.62,25.315,25.34,22.8,0.68%,4586511
+2022/9/6,25.43,25.495,25.185,25.19,22.665,-0.59%,3451898
+2022/9/7,24.87,25.09,24.58,24.59,22.125,-2.38%,7838969
+2022/9/8,24.71,24.852,24.48,24.69,22.215,0.41%,5282425
+2022/9/9,25.06,25.412,25.05,25.39,22.845,2.84%,1327994
+2022/9/12,25.66,25.86,25.58,25.74,23.16,1.38%,1868522
+2022/9/13,25.67,25.79,25.29,25.61,23.043,-0.51%,3863349
+2022/9/14,25.71,25.85,25.59,25.72,23.142,0.43%,1561585
+2022/9/15,25.24,25.24,24.85,24.97,22.467,-2.92%,2106253
+2022/9/16,24.98,25.06,24.805,24.88,22.386,-0.36%,2035569
+2022/9/19,24.47,24.99,24.39,24.96,22.458,0.32%,2213785
+2022/9/20,24.89,25.001,24.72,24.93,22.431,-0.12%,1815927
+2022/9/21,25.13,25.18,24.66,24.78,22.296,-0.60%,1647948
+2022/9/22,25.17,25.24,24.79,24.85,22.359,0.28%,1767321
+2022/9/23,24.08,24.12,23.88,24.01,21.603,-3.38%,3885244
+2022/9/26,23.91,24.12,23.42,23.45,21.099,-2.33%,5110987
+2022/9/27,23.8,24.01,23.625,23.7,21.324,1.07%,2834886
+2022/9/28,23.88,24.37,23.82,24.36,21.918,2.78%,2314326
+2022/9/29,24.35,24.398,24.07,24.21,21.783,-0.62%,2066122
+2022/9/30,24.02,24.25,23.84,23.91,21.513,-1.24%,3947620
+2022/10/3,24.45,24.55,24.27,24.45,21.999,2.26%,6327139
+2022/10/4,24.92,25.2,24.89,25.11,22.593,2.70%,2239870
+2022/10/5,25.2,25.57,25.04,25.56,22.998,1.79%,2753773
+2022/10/6,25.51,25.74,25.46,25.72,23.142,0.63%,2810595
+2022/10/7,25.73,26.125,25.7,25.99,23.385,1.05%,2382395
+2022/10/10,26.09,26.24,25.685,25.7,23.124,-1.12%,2467561
+2022/10/11,25.44,25.62,25.28,25.33,22.791,-1.44%,2530476
+2022/10/12,25.33,25.41,25.18,25.33,22.791,0.00%,2338234
+2022/10/13,25.16,25.77,25.16,25.68,23.106,1.38%,2166387
+2022/10/14,25.47,25.54,25.13,25.17,22.647,-1.99%,1559144
+2022/10/17,25.35,25.415,25.065,25.11,22.593,-0.24%,2200912
+2022/10/18,24.98,25.07,24.66,24.84,22.35,-1.08%,1673802
+2022/10/19,24.68,24.94,24.64,24.83,22.341,-0.04%,2062599
+2022/10/20,25.06,25.25,24.78,24.85,22.359,0.08%,1564192
+2022/10/21,24.75,24.95,24.658,24.88,22.386,0.12%,1142922
+2022/10/24,24.87,25.12,24.85,24.95,22.449,0.28%,1166800
+2022/10/25,24.96,25.18,24.92,25.09,22.575,0.56%,892365
+2022/10/26,25.22,25.59,25.19,25.56,22.998,1.87%,4190269
+2022/10/27,25.6,25.685,25.5,25.6,23.034,0.16%,1699483
+2022/10/28,25.32,25.43,25.12,25.3,22.764,-1.17%,2783487
+2022/10/31,25.08,25.34,24.96,25.12,22.602,-0.71%,3264404
+2022/11/1,25.6,25.6,25.37,25.5,22.944,1.51%,4248537
+2022/11/2,25.47,25.93,25.38,25.73,23.151,0.90%,2158593
+2022/11/3,25.5,25.83,25.45,25.71,23.133,-0.08%,2088601
+2022/11/4,26.47,26.59,26.26,26.58,23.916,3.38%,2063039
+2022/11/7,26.57,26.69,26.32,26.35,23.709,-0.87%,2093787
+2022/11/8,26.35,26.47,25.91,26.03,23.421,-1.21%,1957959
+2022/11/9,25.71,25.76,25.41,25.43,22.881,-2.31%,1693168
+2022/11/10,25.56,25.76,25.47,25.66,23.088,0.90%,2431840
+2022/11/11,26.19,26.29,25.984,26.15,23.529,1.91%,2817665
+2022/11/14,26.02,26.3,25.76,25.76,23.178,-1.49%,1623141
+2022/11/15,25.77,26.31,25.65,26.06,23.448,1.16%,3209884
+2022/11/16,25.73,25.845,25.63,25.77,23.187,-1.11%,2226914
+2022/11/17,25.48,25.554,25.23,25.34,22.8,-1.67%,2043462
+2022/11/18,24.9,25.175,24.87,25.16,22.638,-0.71%,3200535
+2022/11/21,24.73,25.14,24.44,25.07,22.557,-0.36%,4164210
+2022/11/22,25.31,25.462,25.25,25.33,22.791,1.04%,3397665
+2022/11/23,25,25.09,24.82,24.98,22.476,-1.38%,2169063
+2022/11/25,25.1,25.18,24.745,24.76,22.278,-0.88%,1243153
+2022/11/28,24.42,24.83,24.39,24.61,22.143,-0.61%,3559618
+2022/11/29,24.92,25.07,24.76,24.93,22.431,1.30%,5141728
+2022/11/30,25.38,25.51,25.19,25.49,22.935,2.25%,2939895
+2022/12/1,25.7,25.78,25.34,25.36,22.818,-0.51%,3382378
+2022/12/2,25.22,25.35,25.03,25.09,22.575,-1.06%,3957200
+2022/12/5,25.27,25.315,24.385,24.44,21.99,-2.59%,4078112
+2022/12/6,24.41,24.49,23.925,24.05,21.639,-1.60%,3352581
+2022/12/7,24.1,24.2,23.84,23.93,21.531,-0.50%,5676555
+2022/12/8,24.08,24.12,23.78,23.89,21.495,-0.17%,3554741
+2022/12/9,23.93,24.06,23.74,23.92,21.522,0.13%,2957887
+2022/12/12,23.99,24.245,23.97,24.18,21.756,1.09%,2660088
+2022/12/13,24.54,24.72,24.532,24.58,22.116,1.65%,2778985
+2022/12/14,24.63,24.86,24.59,24.77,22.287,0.77%,2342435
+2022/12/15,24.71,24.71,24.36,24.47,22.017,-1.21%,2802502
+2022/12/16,24.12,24.31,24.075,24.16,21.738,-1.27%,3403493
+2022/12/19,24.03,24.08,23.86,23.97,21.697,-0.79%,3123540
+2022/12/20,23.89,24.13,23.84,24.08,21.797,0.46%,2614565
+2022/12/21,24.27,24.41,24.26,24.39,22.078,1.29%,1882533
+2022/12/22,24.31,24.372,23.95,24.08,21.797,-1.27%,2017230
+2022/12/23,24.18,24.55,24.18,24.52,22.195,1.83%,2913336
+2022/12/27,24.01,24.87,23.8,24.74,22.394,0.90%,6148405
+2022/12/28,24.5,24.53,24.24,24.46,22.141,-1.13%,2873265
+2022/12/29,24.26,24.45,24.21,24.43,22.114,-0.12%,1759953
+2022/12/30,24.3,24.67,24.3,24.65,22.313,0.90%,1848335
+2023/1/3,24.36,24.53,23.985,24.06,21.779,-2.39%,3228335
+2023/1/4,23.75,23.79,23.52,23.63,21.39,-1.79%,1971282
+2023/1/5,23.55,23.65,23.42,23.51,21.281,-0.51%,1700833
+2023/1/6,23.7,23.785,23.55,23.64,21.399,0.55%,1674563
+2023/1/9,24,24.18,23.9,23.92,21.652,1.18%,1189256
+2023/1/10,23.97,24.065,23.812,23.92,21.652,0.00%,1469374
+2023/1/11,24.2,24.35,24.04,24.35,22.041,1.80%,1923208
+2023/1/12,24.55,24.66,24.41,24.55,22.222,0.82%,2452124
+2023/1/13,24.51,24.82,24.51,24.79,22.44,0.98%,1514810
+2023/1/17,24.87,24.98,24.75,24.96,22.593,0.69%,1160666
+2023/1/18,25.09,25.168,24.685,24.69,22.349,-1.08%,1469595
+2023/1/19,24.83,25.032,24.78,24.94,22.575,1.01%,1241290
+2023/1/20,25.02,25.13,24.9,25.09,22.711,0.60%,1143993
+2023/1/23,25.13,25.215,25.045,25.15,22.765,0.24%,2664614
+2023/1/24,25.18,25.2,24.98,25.01,22.639,-0.56%,915571
+2023/1/25,24.98,25.02,24.84,24.94,22.575,-0.28%,1151190
+2023/1/26,25.1,25.13,24.93,25.05,22.675,0.44%,1637600
+2023/1/27,25.12,25.125,24.74,24.77,22.421,-1.12%,2379162
+2023/1/30,24.6,24.8,24.45,24.45,22.132,-1.29%,2528288
+2023/1/31,24.47,24.87,24.45,24.87,22.512,1.72%,1571848
+2023/2/1,24.68,24.7,24.184,24.4,22.087,-1.89%,3090873
+2023/2/2,24.6,24.6,24.16,24.22,21.924,-0.74%,3591104
+2023/2/3,24.04,24.28,23.6,23.61,21.371,-2.52%,2625591
+2023/2/6,23.64,23.715,23.32,23.68,21.435,0.30%,1375746
+2023/2/7,23.73,24.14,23.72,24.13,21.842,1.90%,1057280
+2023/2/8,24.16,24.22,23.96,24.18,21.887,0.21%,822680
+2023/2/9,24.07,24.15,23.89,23.99,21.715,-0.79%,2053961
+2023/2/10,24.13,24.33,24.13,24.33,22.023,1.42%,783070
+2023/2/13,24.15,24.37,24.12,24.28,21.978,-0.21%,853785
+2023/2/14,24.12,24.44,24.074,24.36,22.05,0.33%,926509
+2023/2/15,24.12,24.165,23.93,24.1,21.815,-1.07%,924737
+2023/2/16,24.03,24.16,24.005,24.03,21.752,-0.29%,831921
+2023/2/17,23.63,23.89,23.58,23.85,21.589,-0.75%,1207899
+2023/2/21,23.98,24.08,23.82,23.88,21.616,0.13%,1014167
+2023/2/22,23.82,23.87,23.57,23.57,21.335,-1.30%,1219479
+2023/2/23,23.75,23.83,23.59,23.75,21.498,0.76%,2070245
+2023/2/24,23.51,23.68,23.335,23.67,21.426,-0.34%,1637824
+2023/2/27,23.76,23.77,23.6,23.69,21.444,0.08%,1076769
+2023/2/28,23.84,23.9,23.74,23.76,21.507,0.30%,1222255
+2023/3/1,23.89,24.18,23.86,24.17,21.878,1.73%,1238207
+2023/3/2,24.15,24.165,23.955,24.08,21.797,-0.37%,828694
+2023/3/3,24.02,24.48,24.02,24.46,22.141,1.58%,1507902
+2023/3/6,24.15,24.36,24.12,24.34,22.032,-0.49%,1046042
+2023/3/7,24.2,24.268,23.81,23.84,21.58,-2.05%,1498475
+2023/3/8,23.71,23.83,23.652,23.71,21.462,-0.55%,1518284
+2023/3/9,23.8,23.882,23.39,23.42,21.199,-1.22%,1290852
+2023/3/10,23.46,23.71,23.45,23.67,21.426,1.07%,2418338
+2023/3/13,23.3,23.77,23.245,23.52,21.29,-0.63%,1865938
+2023/3/14,23.37,23.575,23.15,23.22,21.018,-1.28%,1300630
+2023/3/15,22.75,22.88,22.36,22.68,20.53,-2.33%,2929177
+2023/3/16,22.45,22.835,22.36,22.75,20.593,0.31%,1536679
+2023/3/17,22.83,22.89,22.53,22.68,20.53,-0.31%,1916779
+2023/3/20,22.69,22.8,22.561,22.77,20.611,0.40%,1108896
+2023/3/21,22.84,22.925,22.7,22.85,20.684,0.35%,1300548
+2023/3/22,22.93,23.07,22.8,22.91,20.738,0.26%,1414205
+2023/3/23,23.08,23.19,22.85,22.85,20.684,-0.26%,1482801
+2023/3/24,22.83,23.005,22.78,22.96,20.783,0.48%,2175856
+2023/3/27,23.04,23.419,23,23.39,21.172,1.87%,2176419
+2023/3/28,23.34,23.59,23.34,23.5,21.272,0.47%,1037883
+2023/3/29,23.55,23.62,23.335,23.35,21.136,-0.64%,514660
+2023/3/30,23.48,23.54,23.36,23.52,21.29,0.73%,793911
+2023/3/31,23.53,23.761,23.53,23.74,21.489,0.94%,1026257
+2023/4/3,24.17,24.305,24.065,24.13,21.842,1.64%,1164837
+2023/4/4,24.16,24.18,23.93,24.1,21.815,-0.12%,1313125
+2023/4/5,24.1,24.2,24.015,24.19,21.896,0.37%,1099675
+2023/4/6,24.13,24.15,24.025,24.12,21.833,-0.29%,2418797
+2023/4/10,24.05,24.18,24.045,24.12,21.833,0.00%,989982
+2023/4/11,24.12,24.305,24.11,24.25,21.951,0.54%,1525997
+2023/4/12,24.35,24.47,24.31,24.44,22.123,0.78%,1151548
+2023/4/13,24.53,24.59,24.4,24.44,22.123,0.00%,888725
+2023/4/14,24.43,24.535,24.28,24.47,22.15,0.12%,1244707
+2023/4/17,24.39,24.47,24.235,24.37,22.059,-0.41%,937311
+2023/4/18,24.38,24.505,24.275,24.42,22.105,0.21%,844845
+2023/4/19,24.11,24.231,24.027,24.08,21.797,-1.39%,397292
+2023/4/20,23.87,23.935,23.795,23.87,21.607,-0.87%,1066340
+2023/4/21,23.92,23.95,23.725,23.82,21.562,-0.21%,735716
+2023/4/24,23.76,24.05,23.741,24.01,21.734,0.80%,1753831
+2023/4/25,23.81,23.81,23.53,23.67,21.426,-1.42%,1221045
+2023/4/26,23.62,23.67,23.28,23.31,21.1,-1.52%,1770791
+2023/4/27,23.31,23.41,23.21,23.34,21.127,0.13%,990402
+2023/4/28,23.29,23.57,23.24,23.56,21.326,0.94%,499591
+2023/5/1,23.39,23.55,23.22,23.36,21.145,-0.85%,1138751
+2023/5/2,23.18,23.2,22.79,22.83,20.665,-2.27%,1658775
+2023/5/3,22.58,22.65,22.51,22.54,20.403,-1.27%,869925
+2023/5/4,22.54,22.79,22.47,22.63,20.484,0.40%,782875
+2023/5/5,22.91,23.15,22.88,23.14,20.946,2.25%,702373
+2023/5/8,23.37,23.41,23.24,23.25,21.046,0.48%,742614
+2023/5/9,23.17,23.36,23.02,23.32,21.109,0.30%,787163
+2023/5/10,23.24,23.32,23.12,23.25,21.046,-0.30%,489763
+2023/5/11,22.91,22.97,22.76,22.85,20.684,-1.72%,742692
+2023/5/12,22.86,22.925,22.65,22.67,20.521,-0.79%,769819
+2023/5/15,22.81,23.01,22.795,22.93,20.756,1.15%,703212
+2023/5/16,22.88,22.972,22.68,22.68,20.53,-1.09%,1020730
+2023/5/17,22.88,23,22.73,22.95,20.774,1.19%,816451
+2023/5/18,22.73,22.8,22.64,22.74,20.584,-0.92%,1005214
+2023/5/19,22.92,22.95,22.66,22.71,20.557,-0.13%,777848
+2023/5/22,22.64,22.78,22.615,22.73,20.575,0.09%,606604
+2023/5/23,22.78,22.895,22.755,22.82,20.656,0.40%,753462
+2023/5/24,22.91,22.97,22.69,22.83,20.665,0.04%,692624
+2023/5/25,22.55,22.62,22.34,22.47,20.34,-1.58%,1809503
+2023/5/26,22.74,22.85,22.7,22.83,20.665,1.60%,837356
+2023/5/30,22.46,22.46,22.23,22.3,20.186,-2.32%,774549
+2023/5/31,22.16,22.28,22.05,22.05,19.959,-1.12%,762179
+2023/6/1,22.16,22.53,22.16,22.41,20.285,1.63%,561052
+2023/6/2,22.63,22.72,22.52,22.7,20.548,1.29%,1195952
+2023/6/5,22.81,22.81,22.63,22.64,20.493,-0.26%,1099300
+2023/6/6,22.55,22.725,22.51,22.67,20.521,0.13%,764294
+2023/6/7,22.75,22.86,22.73,22.76,20.602,0.40%,2155457
+2023/6/8,22.81,22.86,22.46,22.8,20.638,0.18%,893853
+2023/6/9,22.77,22.89,22.64,22.66,20.512,-0.61%,641294
+2023/6/12,22.4,22.48,22.265,22.35,20.231,-1.37%,686973
+2023/6/13,22.7,22.78,22.63,22.65,20.502,1.34%,701665
+2023/6/14,22.8,22.855,22.59,22.7,20.548,0.22%,763960
+2023/6/15,22.83,23.212,22.83,23.18,20.982,2.11%,1215132
+2023/6/16,23.28,23.51,23.28,23.47,21.245,1.25%,1252345
+2023/6/20,23.24,23.29,23.071,23.26,21.055,-0.89%,1911164
+2023/6/21,23.23,23.6,23.23,23.6,21.362,1.46%,930214
+2023/6/22,23.22,23.29,23.07,23.16,20.964,-1.86%,1055998
+2023/6/23,22.73,22.91,22.73,22.91,20.738,-1.08%,1002246
+2023/6/26,22.88,23.08,22.875,22.94,20.765,0.13%,728978
+2023/6/27,22.79,22.85,22.54,22.57,20.43,-1.61%,560809
+2023/6/28,22.43,22.61,22.34,22.5,20.367,-0.31%,1101538
+2023/6/29,22.46,22.61,22.41,22.51,20.376,0.04%,635318
+2023/6/30,22.61,22.87,22.61,22.7,20.548,0.84%,972178
+2023/7/3,22.8,22.86,22.69,22.7,20.548,0.00%,902179
+2023/7/5,22.91,22.97,22.75,22.84,20.674,0.62%,2849272
+2023/7/6,22.82,22.83,22.55,22.79,20.629,-0.22%,629133
+2023/7/7,22.8,23.025,22.79,22.98,20.801,0.83%,807792
+2023/7/10,22.98,23.1,22.96,23.03,20.846,0.22%,632450
+2023/7/11,23.18,23.32,23.12,23.3,21.091,1.17%,457791
+2023/7/12,23.52,23.59,23.4,23.47,21.245,0.73%,599584
+2023/7/13,23.55,23.81,23.52,23.8,21.543,1.41%,582882
+2023/7/14,23.83,23.83,23.61,23.64,21.399,-0.67%,669824
+2023/7/17,23.53,23.55,23.435,23.45,21.227,-0.80%,696124
+2023/7/18,23.47,23.802,23.47,23.76,21.507,1.32%,554681
+2023/7/19,23.96,24.05,23.82,23.89,21.625,0.55%,1371535
+2023/7/20,24.04,24.09,23.83,23.96,21.688,0.29%,1138615
+2023/7/21,23.97,24.13,23.97,24.09,21.806,0.54%,710493
+2023/7/24,24.26,24.58,24.22,24.52,22.195,1.78%,781292
+2023/7/25,24.45,24.65,24.42,24.61,22.277,0.37%,510828
+2023/7/26,24.49,24.55,24.422,24.49,22.168,-0.49%,893691
+2023/7/27,24.47,24.565,24.385,24.43,22.114,-0.24%,1273072
+2023/7/28,24.41,24.605,24.34,24.58,22.249,0.61%,2657304
+2023/7/31,24.61,24.686,24.54,24.68,22.34,0.41%,2012496
+2023/8/1,24.52,24.605,24.45,24.55,22.222,-0.53%,1688918
+2023/8/2,24.5,24.5,24.109,24.18,21.887,-1.51%,1143840
+2023/8/3,24.18,24.42,24.14,24.41,22.096,0.95%,1111708
+2023/8/4,24.44,24.54,24.35,24.45,22.132,0.16%,529424
+2023/8/7,24.5,24.509,24.316,24.46,22.141,0.04%,1137746
+2023/8/8,24.14,24.485,24.04,24.43,22.114,-0.12%,993605
+2023/8/9,24.55,24.66,24.47,24.6,22.268,0.70%,671880
+2023/8/10,24.56,24.627,24.43,24.47,22.15,-0.53%,576569
+2023/8/11,24.42,24.57,24.4,24.43,22.114,-0.16%,566265
+2023/8/14,24.27,24.38,24.2,24.31,22.005,-0.49%,697677
+2023/8/15,24.17,24.23,23.971,24.02,21.743,-1.19%,3808701
+2023/8/16,24.09,24.18,23.89,23.92,21.652,-0.42%,2205453
+2023/8/17,24.16,24.18,23.97,23.98,21.706,0.25%,857520
+2023/8/18,24.04,24.195,24.025,24.15,21.86,0.71%,601838
+2023/8/21,24.3,24.3,24.08,24.09,21.806,-0.25%,507852
+2023/8/22,24.19,24.215,24.06,24.1,21.815,0.04%,623521
+2023/8/23,24,24.25,23.95,24.15,21.86,0.21%,910667
+2023/8/24,24.04,24.22,23.99,24.17,21.878,0.08%,599547
+2023/8/25,24.33,24.45,24.14,24.41,22.096,0.99%,793791
+2023/8/28,24.43,24.5,24.312,24.37,22.059,-0.16%,590242
+2023/8/29,24.37,24.5,24.295,24.46,22.141,0.37%,417609
+2023/8/30,24.58,24.645,24.46,24.49,22.168,0.12%,527327
+2023/8/31,24.59,24.651,24.47,24.59,22.259,0.41%,1197702
+2023/9/1,24.84,24.9,24.75,24.88,22.521,1.18%,1716114
+2023/9/5,25.04,25.155,24.957,25,22.63,0.48%,1039207
+2023/9/6,24.96,25.09,24.9,25.06,22.684,0.24%,843843
+2023/9/7,24.99,25.057,24.94,25.01,22.639,-0.20%,388846
+2023/9/8,25.02,25.12,24.971,25.06,22.684,0.20%,611551
+2023/9/11,25.25,25.3,25.15,25.21,22.82,0.60%,553946
+2023/9/12,25.29,25.38,25.26,25.3,22.901,0.36%,1075050
+2023/9/13,25.35,25.43,25.28,25.38,22.974,0.32%,813823
+2023/9/14,25.55,25.63,25.505,25.59,23.164,0.83%,679565
+2023/9/15,25.5,25.6,25.47,25.53,23.109,-0.23%,573292
+2023/9/18,25.6,25.63,25.445,25.52,23.1,-0.04%,868148
+2023/9/19,25.58,25.62,25.46,25.54,23.118,0.08%,845216
+2023/9/20,25.4,25.585,25.32,25.33,22.928,-0.82%,663653
+2023/9/21,25.39,25.42,25.24,25.25,22.856,-0.32%,1172649
+2023/9/22,25.39,25.449,25.18,25.27,22.874,0.08%,727683
+2023/9/25,25.19,25.19,25,25.15,22.765,-0.47%,639969
+2023/9/26,25.03,25.14,25.01,25.12,22.738,-0.12%,986315
+2023/9/27,25.28,25.35,25.25,25.26,22.865,0.56%,944201
+2023/9/28,25.28,25.36,25.18,25.23,22.838,-0.12%,865536
+2023/9/29,25.3,25.325,24.92,24.96,22.593,-1.07%,2044188
+2023/10/2,24.97,25.02,24.729,24.77,22.421,-0.76%,3616068
+2023/10/3,24.71,24.738,24.58,24.66,22.322,-0.44%,2574045
+2023/10/4,24.38,24.38,23.892,23.97,21.697,-2.80%,1225524
+2023/10/5,23.77,23.92,23.692,23.83,21.571,-0.58%,2068089
+2023/10/6,23.98,23.99,23.78,23.92,21.652,0.38%,2218461
+2023/10/9,24.26,24.42,24.19,24.42,22.105,2.09%,2702799
+2023/10/10,24.38,24.405,24.23,24.36,22.05,-0.25%,1359525
+2023/10/11,24.27,24.325,24.07,24.22,21.924,-0.57%,2163265
+2023/10/12,24.32,24.39,24.09,24.21,21.915,-0.04%,979272
+2023/10/13,24.63,24.861,24.58,24.85,22.494,2.64%,953991
+2023/10/16,24.8,24.83,24.684,24.77,22.421,-0.32%,820404
+2023/10/17,24.72,24.85,24.63,24.84,22.485,0.28%,921912
+2023/10/18,25.02,25.14,24.98,25.06,22.684,0.89%,1110142
+2023/10/19,24.96,25.32,24.9,25.32,22.919,1.04%,937434
+2023/10/20,25.27,25.4,25.1,25.13,22.747,-0.75%,1243362
+2023/10/23,25.09,25.15,24.91,24.97,22.603,-0.64%,1179500
+2023/10/24,24.84,24.85,24.59,24.7,22.358,-1.08%,1119688
+2023/10/25,24.78,24.935,24.46,24.88,22.521,0.73%,2212007
+2023/10/26,24.66,24.802,24.613,24.67,22.331,-0.84%,1862619
+2023/10/27,24.82,25.03,24.69,25,22.63,1.34%,1051407
+2023/10/30,24.82,24.89,24.51,24.6,22.268,-1.60%,975874
+2023/10/31,24.61,24.78,24.435,24.51,22.186,-0.37%,2199525
+2023/11/1,24.75,24.82,24.454,24.55,22.222,0.16%,2495686
+2023/11/2,24.55,24.82,24.55,24.81,22.458,1.06%,1936054
+2023/11/3,24.69,24.879,24.61,24.68,22.34,-0.52%,1407123
+2023/11/6,24.88,24.92,24.76,24.78,22.431,0.41%,1210888
+2023/11/7,24.41,24.44,24.2,24.25,21.951,-2.14%,1861587
+2023/11/8,24.15,24.25,23.88,23.98,21.706,-1.11%,1269111
+2023/11/9,23.99,24.17,23.91,23.92,21.652,-0.25%,1254329
+2023/11/10,24.01,24.1,23.97,24.04,21.761,0.50%,874992
+2023/11/13,24.02,24.4,24.02,24.39,22.078,1.46%,913196
+2023/11/14,24.44,24.58,24.29,24.35,22.041,-0.16%,1573139
+2023/11/15,24.2,24.36,24.18,24.19,21.896,-0.66%,1314518
+2023/11/16,23.89,23.905,23.555,23.61,21.371,-2.40%,3465622
+2023/11/17,23.72,23.99,23.71,23.95,21.679,1.44%,1241209
+2023/11/20,24.16,24.325,24.14,24.25,21.951,1.25%,777559
+2023/11/21,24.27,24.397,24.21,24.39,22.078,0.58%,642510
+2023/11/22,23.84,24.203,23.75,24.18,21.887,-0.86%,850626
+2023/11/24,24.11,24.23,24.02,24.02,21.743,-0.66%,391347
+2023/11/27,23.94,24.04,23.81,23.86,21.598,-0.67%,1032465
+2023/11/28,23.98,24.23,23.93,24.15,21.86,1.22%,1112782
+2023/11/29,24.24,24.38,24,24.32,22.014,0.70%,972151
+2023/11/30,24.4,24.515,23.88,23.91,21.643,-1.69%,1769733
+2023/12/1,23.95,24.2,23.755,23.8,21.543,-0.46%,1399850
+2023/12/4,23.62,23.8,23.51,23.64,21.399,-0.67%,5278434
+2023/12/5,23.64,23.75,23.41,23.43,21.209,-0.89%,1557661
+2023/12/6,23.22,23.26,22.85,22.86,20.693,-2.43%,1913602
+2023/12/7,22.97,22.98,22.803,22.9,20.729,0.17%,1502182
+2023/12/8,23.04,23.12,22.93,23,20.819,0.44%,1366110
+2023/12/11,22.86,22.94,22.76,22.92,20.747,-0.35%,3260722
+2023/12/12,22.67,22.707,22.542,22.57,20.43,-1.53%,1983251
+2023/12/13,22.6,22.83,22.57,22.83,20.665,1.15%,1613666
+2023/12/14,23.12,23.23,23.1,23.21,21.009,1.66%,1872172
+2023/12/15,23.21,23.355,23.105,23.25,21.046,0.17%,1734520
+2023/12/18,22.44,22.55,22.25,22.32,21.19,-4.00%,1844179
+2023/12/19,22.27,22.5,22.265,22.49,21.351,0.76%,1824420
+2023/12/20,22.56,22.57,22.23,22.23,21.104,-1.16%,1439122
+2023/12/21,22.17,22.28,22.165,22.27,21.142,0.18%,1352706
+2023/12/22,22.39,22.44,22.215,22.23,21.104,-0.18%,1397788
+2023/12/26,22.21,22.56,22.19,22.45,21.313,0.99%,1252199
+2023/12/27,22.49,22.565,22.35,22.35,21.218,-0.45%,1283686
+2023/12/28,22.3,22.42,22.145,22.16,21.038,-0.85%,1145228
+2023/12/29,22.2,22.22,22.01,22.04,20.924,-0.54%,1781217
+2024/1/2,22.14,22.155,21.82,21.86,20.753,-0.82%,2421648
+2024/1/3,21.99,22.17,21.955,22.14,21.019,1.28%,857673
+2024/1/4,22.1,22.12,21.865,22.02,20.905,-0.54%,733998
+2024/1/5,22.14,22.23,22.06,22.13,21.009,0.50%,800623
+2024/1/8,21.7,21.84,21.615,21.81,20.706,-1.45%,761036
+2024/1/9,21.96,22.07,21.85,21.97,20.858,0.73%,736283
+2024/1/10,22.08,22.095,21.79,21.82,20.715,-0.68%,753959
+2024/1/11,22.07,22.135,21.925,21.98,20.867,0.73%,1491138
+2024/1/12,22.3,22.37,21.965,22.06,20.943,0.36%,673736
+2024/1/16,22.16,22.16,21.87,21.87,20.763,-0.86%,708990
+2024/1/17,21.73,21.86,21.71,21.84,20.734,-0.14%,570736
+2024/1/18,21.84,22.02,21.77,21.98,20.867,0.64%,408288
+2024/1/19,22.06,22.13,21.89,21.94,20.829,-0.18%,559903
+2024/1/22,21.89,22.12,21.86,22.03,20.914,0.41%,575949
+2024/1/23,22.05,22.205,22.05,22.15,21.028,0.54%,442428
+2024/1/24,22.29,22.39,22.188,22.34,21.209,0.86%,866687
+2024/1/25,22.46,22.53,22.38,22.51,21.37,0.76%,1600526
+2024/1/26,22.41,22.61,22.28,22.61,21.465,0.44%,517756
+2024/1/29,22.5,22.5,22.33,22.42,21.285,-0.84%,1579327
+2024/1/30,22.42,22.6,22.35,22.57,21.427,0.67%,941230
+2024/1/31,22.52,22.56,22.31,22.33,21.199,-1.06%,1305280
+2024/2/1,22.32,22.4,22.005,22.06,20.943,-1.21%,2388453
+2024/2/2,21.84,21.92,21.78,21.81,20.706,-1.13%,1235545
+2024/2/5,21.79,21.92,21.7,21.9,20.791,0.41%,838049
+2024/2/6,21.95,22.045,21.91,21.98,20.867,0.37%,790951
+2024/2/7,21.97,22.09,21.97,22.08,20.962,0.45%,809978
+2024/2/8,22.09,22.25,22.09,22.2,21.076,0.54%,1125136
+2024/2/9,22.24,22.345,22.19,22.26,21.133,0.27%,601661
+2024/2/12,22.22,22.3,22.205,22.27,21.142,0.04%,569000
+2024/2/13,22.2,22.25,22.115,22.14,21.019,-0.58%,1222159
+2024/2/14,22.17,22.24,21.895,21.93,20.82,-0.95%,695996
+2024/2/15,21.95,22.09,21.95,21.98,20.867,0.23%,791236
+2024/2/16,21.95,22.08,21.937,22.03,20.914,0.23%,595785
+2024/2/20,22.02,22.02,21.83,21.91,20.801,-0.54%,1053131
+2024/2/21,22,22.03,21.93,22,20.886,0.41%,1689923
+2024/2/22,21.92,22.079,21.89,22.06,20.943,0.27%,507411
+2024/2/23,21.83,21.88,21.73,21.74,20.639,-1.45%,668783
+2024/2/26,21.81,22.01,21.79,21.94,20.829,0.92%,879121
+2024/2/27,22.03,22.13,22.03,22.11,20.99,0.77%,2544526
+2024/2/28,22.09,22.132,21.97,22.02,20.905,-0.41%,5225322
+2024/2/29,21.94,22.109,21.92,21.99,20.877,-0.14%,720315
+2024/3/1,22.06,22.19,22.015,22.1,20.981,0.50%,863259
+2024/3/4,22.25,22.25,22.1,22.17,21.047,0.32%,538478
+2024/3/5,22.12,22.145,21.99,22,20.886,-0.77%,1237832
+2024/3/6,22.19,22.3,22.151,22.18,21.057,0.82%,1466565
+2024/3/7,22.16,22.334,22.14,22.24,21.114,0.27%,961012
+2024/3/8,22.2,22.2,22.043,22.17,21.047,-0.31%,933168
+2024/3/11,22.15,22.39,22.09,22.36,21.228,0.86%,691574
+2024/3/12,22.29,22.385,22.229,22.3,21.171,-0.27%,497720
+2024/3/13,22.45,22.618,22.45,22.61,21.465,1.39%,1069443
+2024/3/14,22.62,22.725,22.594,22.68,21.532,0.31%,1168414
+2024/3/15,22.65,22.8,22.625,22.76,21.608,0.35%,1043056
+2024/3/18,22.91,23,22.835,22.97,21.807,0.92%,1384462
+2024/3/19,22.95,22.985,22.91,22.96,21.797,-0.04%,1889692
+2024/3/20,22.8,22.91,22.71,22.9,21.74,-0.26%,1247455
+2024/3/21,22.9,22.9,22.73,22.87,21.712,-0.13%,814024
+2024/3/22,22.83,22.83,22.69,22.71,21.56,-0.70%,1443909
+2024/3/25,22.8,22.99,22.79,22.9,21.74,0.84%,1370919
+2024/3/26,22.9,22.9,22.7,22.72,21.57,-0.79%,742045
+2024/3/27,22.61,22.72,22.59,22.7,21.551,-0.09%,2497819
+2024/3/28,22.79,22.98,22.78,22.97,21.807,1.19%,3686423
+2024/4/1,23.06,23.138,22.965,23.08,21.911,0.48%,1277979
+2024/4/2,23.24,23.32,23.18,23.29,22.111,0.91%,1851819
+2024/4/3,23.47,23.585,23.45,23.57,22.376,1.20%,1771421
+2024/4/4,23.54,23.76,23.48,23.63,22.433,0.25%,1260314
+2024/4/5,23.74,23.885,23.685,23.75,22.547,0.51%,1312121
+2024/4/8,23.81,23.83,23.59,23.74,22.538,-0.04%,1260226
+2024/4/9,23.79,23.8,23.565,23.61,22.414,-0.55%,764581
+2024/4/10,23.64,23.75,23.51,23.73,22.528,0.51%,1349862
+2024/4/11,23.7,23.7,23.52,23.69,22.49,-0.17%,933846
+2024/4/12,23.96,24.09,23.675,23.72,22.519,0.13%,1579347
+2024/4/15,23.68,23.78,23.471,23.75,22.547,0.13%,1660095
+2024/4/16,23.66,23.75,23.53,23.71,22.509,-0.17%,1263743
+2024/4/17,23.58,23.7,23.31,23.34,22.158,-1.56%,2084581
+2024/4/18,23.37,23.43,23.28,23.33,22.149,-0.04%,1734566
+2024/4/19,23.39,23.54,23.35,23.44,22.253,0.47%,1968819
+2024/4/22,23.26,23.44,23.21,23.44,22.253,0.00%,941811
+2024/4/23,23.23,23.55,23.215,23.54,22.348,0.43%,1524752
+2024/4/24,23.49,23.595,23.455,23.51,22.32,-0.13%,1670493
+2024/4/25,23.49,23.65,23.42,23.64,22.443,0.55%,1088592
+2024/4/26,23.78,23.78,23.61,23.66,22.462,0.08%,707730
+2024/4/29,23.75,23.77,23.63,23.64,22.443,-0.08%,875816
+2024/4/30,23.45,23.455,23.225,23.34,22.158,-1.27%,1875486
+2024/5/1,23.22,23.34,22.97,23,21.835,-1.46%,1463860
+2024/5/2,23.02,23.125,22.915,23.08,21.911,0.35%,1004394
+2024/5/3,23.14,23.18,23.073,23.11,21.94,0.13%,503360
+2024/5/6,23.2,23.425,23.2,23.37,22.187,1.13%,1293994
+2024/5/7,23.26,23.41,23.26,23.35,22.168,-0.09%,486283
+2024/5/8,23.11,23.27,23.095,23.23,22.054,-0.51%,415768
+2024/5/9,23.24,23.34,23.22,23.32,22.139,0.39%,347181
+2024/5/10,23.36,23.4,23.25,23.28,22.101,-0.17%,747668
+2024/5/13,23.32,23.464,23.32,23.43,22.244,0.64%,531412
+2024/5/14,23.29,23.38,23.24,23.33,22.149,-0.43%,443741
+2024/5/15,23.33,23.42,23.2,23.41,22.225,0.34%,512276
+2024/5/16,23.47,23.5,23.39,23.47,22.282,0.26%,519176
+2024/5/17,23.59,23.75,23.555,23.71,22.509,1.02%,2083912
+2024/5/20,23.75,23.94,23.74,23.92,22.709,0.89%,1314937
+2024/5/21,23.82,23.95,23.73,23.82,22.614,-0.42%,514035
+2024/5/22,23.63,23.66,23.46,23.48,22.291,-1.43%,889393
+2024/5/23,23.67,23.725,23.31,23.36,22.177,-0.51%,1255165
+2024/5/24,23.44,23.54,23.41,23.52,22.329,0.68%,1375287
+2024/5/28,23.85,23.94,23.77,23.94,22.728,1.79%,1845827
+2024/5/29,23.82,23.84,23.69,23.69,22.49,-1.04%,940905
+2024/5/30,23.53,23.63,23.375,23.38,22.196,-1.31%,1041553
+2024/5/31,23.5,23.54,23.2,23.27,22.092,-0.47%,873440
+2024/6/3,23.25,23.26,22.91,22.94,21.778,-1.42%,1790933
+2024/6/4,22.74,22.785,22.62,22.71,21.56,-1.00%,1087206
+2024/6/5,22.73,22.79,22.63,22.79,21.636,0.35%,966939
+2024/6/6,22.9,23.105,22.9,23.09,21.921,1.32%,1049033
+2024/6/7,22.88,22.915,22.76,22.76,21.608,-1.43%,746991
+2024/6/10,22.91,23.1,22.87,23.09,21.921,1.45%,457094
+2024/6/11,23.08,23.15,23,23.06,21.892,-0.13%,572519
+2024/6/12,23.34,23.37,23.12,23.14,21.968,0.35%,760953
+2024/6/13,23.25,23.3,23.14,23.16,21.987,0.09%,552986
+2024/6/14,23.24,23.29,23.07,23.07,21.902,-0.39%,914755
+2024/6/17,23.04,23.17,23.03,23.15,21.978,0.35%,1114283
+2024/6/18,23.13,23.34,23.13,23.34,22.158,0.82%,832412
+2024/6/20,23.42,23.49,23.35,23.39,22.206,0.21%,910672
+2024/6/21,23.36,23.388,23.181,23.2,22.025,-0.81%,723171
+2024/6/24,23.25,23.39,23.23,23.39,22.206,0.82%,610403
+2024/6/25,23.31,23.32,23.15,23.17,21.997,-0.94%,729999
+2024/6/26,23.24,23.32,23.144,23.21,22.035,0.17%,1212425
+2024/6/27,23.4,23.4,23.24,23.33,22.149,0.52%,675351
+2024/6/28,23.45,23.45,23.2,23.23,22.054,-0.43%,855316
+2024/7/1,23.38,23.55,23.29,23.53,22.339,1.29%,1233846
+2024/7/2,23.62,23.635,23.49,23.56,22.367,0.13%,844810
+2024/7/3,23.6,23.72,23.59,23.69,22.49,0.55%,707499
+2024/7/5,23.79,23.895,23.73,23.78,22.576,0.38%,860639
+2024/7/8,23.56,23.6,23.44,23.46,22.272,-1.35%,769096
+2024/7/9,23.44,23.473,23.265,23.3,22.12,-0.68%,621536
+2024/7/10,23.25,23.37,23.195,23.3,22.12,0.00%,678165
+2024/7/11,23.28,23.42,23.25,23.38,22.196,0.34%,1759526
+2024/7/12,23.3,23.34,23.255,23.29,22.111,-0.38%,1263234
+2024/7/15,23.19,23.244,23.12,23.12,21.949,-0.73%,863333
+2024/7/16,22.93,23.085,22.92,23.06,21.892,-0.26%,1485440
+2024/7/17,23.11,23.15,23.03,23.06,21.892,0.00%,1296448
+2024/7/18,23.06,23.06,22.89,22.89,21.731,-0.74%,1410259
+2024/7/19,22.81,22.92,22.56,22.58,21.437,-1.35%,1803773
+2024/7/22,22.5,22.64,22.45,22.64,21.494,0.27%,1959949
+2024/7/23,22.5,22.55,22.39,22.43,21.294,-0.93%,981741
+2024/7/24,22.45,22.6,22.42,22.42,21.285,-0.04%,991953
+2024/7/25,22.29,22.52,22.22,22.47,21.332,0.22%,676391
+2024/7/26,22.37,22.39,22.19,22.24,21.114,-1.02%,584168
+2024/7/29,22.29,22.338,22.055,22.14,21.019,-0.45%,709145
+2024/7/30,21.98,22.07,21.945,22.07,20.952,-0.32%,1183587
+2024/7/31,22.37,22.58,22.305,22.58,21.437,2.31%,1495241
+2024/8/1,22.56,22.59,22.215,22.31,21.18,-1.20%,2002345
+2024/8/2,22.06,22.075,21.79,21.9,20.791,-1.84%,2740385
+2024/8/5,21.52,21.87,21.51,21.86,20.753,-0.18%,2372725
+2024/8/6,21.6,21.825,21.6,21.68,20.582,-0.82%,1634162
+2024/8/7,21.81,21.985,21.765,21.88,20.772,0.92%,1050632
+2024/8/8,21.93,22.13,21.93,22.08,20.962,0.91%,568721
+2024/8/9,22.24,22.24,22.125,22.21,21.085,0.59%,465124
+2024/8/12,22.36,22.59,22.315,22.52,21.38,1.40%,550865
+2024/8/13,22.43,22.44,22.29,22.31,21.18,-0.93%,374898
+2024/8/14,22.32,22.375,22.14,22.17,21.047,-0.63%,509995
+2024/8/15,22.31,22.457,22.3,22.35,21.218,0.81%,556631
+2024/8/16,22.22,22.26,22.12,22.21,21.085,-0.63%,570141
+2024/8/19,22.23,22.296,22.045,22.09,20.971,-0.54%,557648
+2024/8/20,22.15,22.2,21.97,22,20.886,-0.41%,539276
+2024/8/21,22.07,22.11,21.81,21.89,20.782,-0.50%,545398
+2024/8/22,21.87,21.985,21.82,21.87,20.763,-0.09%,473551
+2024/8/23,22.1,22.27,22.095,22.26,21.133,1.78%,727695
+2024/8/26,22.52,22.575,22.46,22.49,21.351,1.03%,417181
+2024/8/27,22.45,22.471,22.355,22.38,21.247,-0.49%,556043
+2024/8/28,22.15,22.26,22.09,22.11,20.99,-1.21%,500683
+2024/8/29,22.23,22.36,22.23,22.36,21.228,1.13%,458718
+2024/8/30,22.2,22.225,22.08,22.11,20.99,-1.12%,388890
+2024/9/3,21.75,21.75,21.61,21.67,20.573,-1.99%,540740
+2024/9/4,21.57,21.73,21.5,21.51,20.421,-0.74%,455752
+2024/9/5,21.66,21.76,21.49,21.56,20.468,0.23%,593844
+2024/9/6,21.62,21.69,21.155,21.27,20.193,-1.35%,1175999
+2024/9/9,21.26,21.4,21.16,21.33,20.25,0.28%,2390295
+2024/9/10,21.31,21.33,20.9,21.02,19.956,-1.45%,957657
+2024/9/11,21.19,21.28,20.93,21.21,20.136,0.90%,1107642
+2024/9/12,21.42,21.65,21.36,21.62,20.525,1.93%,1058595
+2024/9/13,21.71,21.8,21.575,21.66,20.563,0.19%,939153
+2024/9/16,21.8,21.868,21.73,21.82,20.715,0.74%,586156
+2024/9/17,21.79,22,21.79,21.97,20.858,0.69%,889952
+2024/9/18,21.92,22.1,21.83,21.83,20.725,-0.64%,1001968
+2024/9/19,22.1,22.27,22.05,22.22,21.095,1.79%,726754
+2024/9/20,22.16,22.25,22.095,22.22,21.095,0.00%,617711
+2024/9/23,22.26,22.41,22.07,22.23,21.104,0.05%,658274
+2024/9/24,22.6,22.605,22.48,22.6,21.456,1.66%,775434
+2024/9/25,22.5,22.55,22.32,22.41,21.275,-0.84%,813746
+2024/9/26,22.26,22.4,22.16,22.21,21.085,-0.89%,887678
+2024/9/27,22.18,22.345,22.12,22.32,21.19,0.50%,649863
+2024/9/30,22.24,22.375,22.185,22.27,21.142,-0.22%,1042606
+2024/10/1,22.18,22.85,22.18,22.66,21.513,1.75%,1154159
+2024/10/2,22.92,23.02,22.66,22.85,21.693,0.84%,1089926
+2024/10/3,22.88,23.218,22.84,23.18,22.006,1.44%,1127007
+2024/10/4,23.24,23.37,23.18,23.24,22.063,0.26%,1060651
+2024/10/7,23.33,23.6,23.31,23.56,22.367,1.38%,1330740
+2024/10/8,23.17,23.17,22.8,23.01,21.845,-2.33%,1115888
+2024/10/9,22.66,22.825,22.54,22.81,21.655,-0.87%,872370
+2024/10/10,22.94,23.28,22.91,23.26,22.082,1.97%,961294
+2024/10/11,23.23,23.36,23.205,23.28,22.101,0.09%,726708
+2024/10/14,22.94,23.08,22.87,22.92,21.759,-1.55%,842541
+2024/10/15,22.43,22.51,22.306,22.48,21.342,-1.92%,1113738
+2024/10/16,22.42,22.485,22.29,22.42,21.285,-0.27%,683830
+2024/10/17,22.32,22.45,22.25,22.45,21.313,0.13%,620619
+2024/10/18,22.37,22.39,22.2,22.33,21.199,-0.53%,538355
+2024/10/21,22.48,22.56,22.33,22.4,21.266,0.31%,640003
+2024/10/22,22.59,22.85,22.59,22.79,21.636,1.74%,897400
+2024/10/23,22.69,22.755,22.575,22.66,21.513,-0.57%,692405
+2024/10/24,22.79,22.83,22.49,22.65,21.503,-0.04%,912511
+2024/10/25,22.72,22.83,22.685,22.81,21.655,0.71%,739811
+2024/10/28,22.17,22.25,22.11,22.2,21.076,-2.67%,1002208
+2024/10/29,22.16,22.227,22.03,22.16,21.038,-0.18%,569339
+2024/10/30,22.25,22.44,22.22,22.44,21.304,1.26%,807913
+2024/10/31,22.43,22.615,22.33,22.59,21.446,0.67%,1172475
+2024/11/1,22.67,22.71,22.35,22.35,21.218,-1.06%,672122
+2024/11/4,22.64,22.74,22.6,22.73,21.579,1.70%,616562
+2024/11/5,22.86,22.93,22.75,22.87,21.712,0.62%,509314
+2024/11/6,22.36,22.735,22.33,22.62,21.475,-1.09%,818583
+2024/11/7,22.68,22.9,22.595,22.85,21.693,1.02%,1471782
+2024/11/8,22.63,22.66,22.43,22.5,21.361,-1.53%,453301
+2024/11/11,22.22,22.22,22.07,22.14,21.019,-1.60%,1303686
+2024/11/12,22.22,22.24,22.01,22.02,20.905,-0.54%,612030
+2024/11/13,21.94,22.06,21.775,21.95,20.839,-0.32%,652133
+2024/11/14,22.12,22.12,21.89,21.93,20.82,-0.09%,625805
+2024/11/15,21.98,22.08,21.8,21.82,20.715,-0.50%,458010
+2024/11/18,22.02,22.36,22.02,22.32,21.19,2.29%,651533
+2024/11/19,22.38,22.443,22.26,22.39,21.256,0.31%,794920
+2024/11/20,22.46,22.49,22.33,22.38,21.247,-0.04%,521486
+2024/11/21,22.57,22.57,22.4,22.54,21.399,0.71%,619861
+2024/11/22,22.41,22.625,22.385,22.56,21.418,0.09%,534799
+2024/11/25,22.38,22.46,22.19,22.24,21.114,-1.42%,609826
+2024/11/26,22.36,22.49,22.12,22.24,21.114,0.00%,1010486
+2024/11/27,22.16,22.28,22.04,22.12,21,-0.54%,560696
+2024/11/29,22.22,22.28,22.11,22.14,21.019,0.09%,418922
+2024/12/2,22.07,22.09,21.925,21.98,20.867,-0.72%,563044
+2024/12/3,22.17,22.29,22.1,22.23,21.104,1.14%,482273
+2024/12/4,22.27,22.28,22.04,22.11,20.99,-0.54%,875666
+2024/12/5,22.11,22.17,22.02,22.08,20.962,-0.14%,407071
+2024/12/6,21.94,21.99,21.855,21.91,20.801,-0.77%,438193
+2024/12/9,22.16,22.27,22.12,22.12,21,0.96%,698390
+2024/12/10,22.13,22.26,22.125,22.17,21.047,0.23%,864169
+2024/12/11,22.32,22.49,22.31,22.45,21.313,1.26%,539814
+2024/12/12,22.3,22.4,22.19,22.36,21.228,-0.40%,360680
+2024/12/13,22.35,22.42,22.32,22.35,21.218,-0.04%,1165719
+2024/12/16,22.33,22.34,22.225,22.23,21.104,-0.54%,832865
+2024/12/17,22.05,22.1,21.93,22.08,20.962,-0.67%,386297
+2024/12/18,22.1,22.19,21.87,21.88,20.772,-0.91%,1348899
+2024/12/19,22.02,22.05,21.855,21.88,20.772,0.00%,2166518
+2024/12/20,21.87,22.067,21.81,22.02,20.905,0.64%,1507266
+2024/12/23,20.87,20.92,20.78,20.92,20.92,-5.00%,1414167
+2024/12/24,21.02,21.095,20.995,21.04,21.04,0.57%,549518
+2024/12/26,21.05,21.095,20.965,20.98,20.98,-0.29%,1139713
+2024/12/27,21.13,21.16,21.035,21.08,21.08,0.48%,1418373
+2024/12/30,21.35,21.42,21.24,21.27,21.27,0.90%,938723
+2024/12/31,21.27,21.39,21.265,21.38,21.38,0.52%,778424
+2025/1/2,21.55,21.71,21.55,21.59,21.59,0.98%,1027567
+2025/1/3,21.55,21.55,21.46,21.48,21.48,-0.51%,760314
+2025/1/6,21.62,21.72,21.49,21.52,21.52,0.19%,678725
+2025/1/7,21.63,21.695,21.61,21.62,21.62,0.46%,787078
+2025/1/8,21.66,21.678,21.5,21.58,21.58,-0.19%,425626
+2025/1/10,22.25,22.3,21.975,22.16,22.16,2.69%,1089433
+2025/1/13,22.25,22.38,22.22,22.32,22.32,0.72%,1281823
+2025/1/14,22.23,22.31,22.21,22.31,22.31,-0.04%,476402
+2025/1/15,22.43,22.69,22.42,22.67,22.67,1.61%,936719
+2025/1/16,22.56,22.59,22.385,22.57,22.57,-0.44%,743255
+2025/1/17,22.42,22.57,22.37,22.47,22.47,-0.44%,699621
+2025/1/21,22.29,22.385,22.25,22.36,22.36,-0.49%,661364
+2025/1/22,22.34,22.395,22.298,22.34,22.34,-0.09%,686150
+2025/1/23,22.34,22.46,22.21,22.26,22.26,-0.36%,920331
+2025/1/24,22.31,22.34,22.172,22.27,22.27,0.04%,532207
+2025/1/27,22.09,22.11,21.79,21.93,21.93,-1.53%,957922
+2025/1/28,21.96,21.98,21.845,21.95,21.95,0.09%,414695
+2025/1/29,21.93,22.07,21.92,21.99,21.99,0.18%,1188338
+2025/1/30,22,22.126,21.976,22.01,22.01,0.09%,862325
+2025/1/31,21.92,22.005,21.81,21.97,21.97,-0.18%,1622212
+2025/2/3,22.07,22.19,21.99,22.14,22.14,0.77%,1027508
+2025/2/4,21.85,22.275,21.829,22.2,22.2,0.27%,1188222
+2025/2/5,22.03,22.12,21.981,22.06,22.06,-0.63%,629778
+2025/2/6,22.08,22.11,21.945,22.07,22.07,0.05%,1111439
+2025/2/7,22.18,22.196,22.055,22.08,22.08,0.05%,562682
+2025/2/10,22.26,22.41,22.26,22.4,22.4,1.45%,1099777
+2025/2/11,22.54,22.615,22.52,22.57,22.57,0.76%,693693
+2025/2/12,22.45,22.495,22.32,22.32,22.32,-1.11%,801646
+2025/2/13,22.27,22.435,22.27,22.43,22.43,0.49%,717089
+2025/2/14,22.56,22.61,22.425,22.44,22.44,0.04%,1174433
+2025/2/18,22.58,22.79,22.56,22.77,22.77,1.47%,877295
+2025/2/19,22.96,23.005,22.83,22.95,22.95,0.79%,787392
+2025/2/20,22.97,23.04,22.935,22.98,22.98,0.13%,666760
+2025/2/21,22.9,22.9,22.66,22.66,22.66,-1.39%,809645
+2025/2/24,22.58,22.61,22.51,22.58,22.58,-0.35%,1058134
+2025/2/25,22.55,22.55,22.215,22.33,22.33,-1.11%,1015601
+2025/2/26,22.2,22.225,22.08,22.14,22.14,-0.85%,1308491
+2025/2/27,22.22,22.27,22.135,22.17,22.17,0.14%,1174398
+2025/2/28,22.04,22.04,21.915,22,22,-0.77%,1814766
+2025/3/3,22.09,22.1,21.79,21.86,21.86,-0.64%,3040967
+2025/3/4,21.87,21.97,21.73,21.93,21.93,0.32%,3015239
+2025/3/5,21.7,21.87,21.61,21.87,21.87,-0.27%,2521491
+2025/3/6,21.79,21.86,21.71,21.76,21.76,-0.50%,1985890
+2025/3/7,21.9,22.05,21.81,21.95,21.95,0.87%,1133857
+2025/3/10,22.02,22.06,21.79,21.81,21.81,-0.64%,1741173
+2025/3/11,22,22.05,21.895,21.93,21.93,0.55%,2474352
+2025/3/12,21.95,21.995,21.88,21.93,21.93,0.00%,1231830
+2025/3/13,21.87,22.05,21.85,21.85,21.85,-0.36%,1719412
+2025/3/14,21.88,21.99,21.83,21.97,21.97,0.55%,1467772
+2025/3/17,22.08,22.165,22.06,22.12,22.12,0.68%,1707766
+2025/3/18,22.26,22.27,22.07,22.07,22.07,-0.23%,1660090
+2025/3/19,22.12,22.253,22.1,22.21,22.21,0.63%,1297369
+2025/3/20,22.13,22.255,22.075,22.25,22.25,0.18%,1301651
+2025/3/21,22.16,22.17,22.1,22.12,22.12,-0.58%,1352932
+2025/3/24,22.17,22.24,22.12,22.2,22.2,0.36%,1766250
+2025/3/25,22.26,22.3,22.12,22.23,22.23,0.14%,1124362
+2025/3/26,22.28,22.315,22.19,22.2,22.2,-0.13%,1089057
+2025/3/27,22.15,22.285,22.1,22.26,22.26,0.27%,875276
+2025/3/28,22.24,22.24,22.08,22.19,22.19,-0.31%,2163307
+2025/3/31,22.36,22.545,22.27,22.5,22.5,1.40%,3256022
+2025/4/1,22.55,22.58,22.46,22.51,22.51,0.04%,3490718
+2025/4/2,22.46,22.66,22.455,22.65,22.65,0.62%,1848256
+2025/4/3,21.7,21.83,21.69,21.74,21.74,-4.02%,3423796
+2025/4/4,20.87,21.07,20.61,20.95,20.95,-3.63%,5190201
+2025/4/7,20.7,21.26,20.57,20.62,20.62,-1.58%,5327571
+2025/4/8,20.81,20.86,20.09,20.16,20.16,-2.23%,3650753
+2025/4/9,20.01,20.95,19.844,20.89,20.89,3.62%,3430235
+2025/4/10,20.58,20.675,20.43,20.63,20.63,-1.24%,2439788
+2025/4/11,20.63,20.966,20.63,20.93,20.93,1.45%,1307935
+2025/4/14,21.02,21.03,20.81,20.94,20.94,0.05%,1178322
+2025/4/15,20.89,20.96,20.8,20.89,20.89,-0.24%,816024
\ No newline at end of file
diff --git a/PanelTS/ETF/DBE.csv b/PanelTS/ETF/DBE.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5cf6eb54fbec75a2ef6121247dee74e7d1f4bcb3
--- /dev/null
+++ b/PanelTS/ETF/DBE.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,17.32,17.47,17.23,17.33,15.029,-0.52%,60168
+2015/4/20,17.14,17.393,17.13,17.25,14.959,-0.46%,32938
+2015/4/21,17.24,17.27,17.002,17.07,14.803,-1.04%,44431
+2015/4/22,17.13,17.25,17.07,17.23,14.942,0.94%,39206
+2015/4/23,17.35,17.68,17.35,17.52,15.193,1.68%,325942
+2015/4/24,17.49,17.63,17.49,17.59,15.254,0.40%,33020
+2015/4/27,17.6,17.61,17.45,17.47,15.15,-0.68%,49037
+2015/4/28,17.49,17.62,17.445,17.47,15.15,0.00%,43439
+2015/4/29,17.51,17.85,17.51,17.64,15.298,0.97%,74920
+2015/4/30,17.67,18,17.65,17.95,15.566,1.76%,120988
+2015/5/1,17.85,18.03,17.8,18.03,15.636,0.45%,87110
+2015/5/4,17.93,18.03,17.88,18.03,15.636,0.00%,552755
+2015/5/5,18.3,18.41,18.21,18.23,15.809,1.11%,43224
+2015/5/6,18.52,18.71,18.18,18.2,15.783,-0.16%,546018
+2015/5/7,18.19,18.19,17.68,17.72,15.367,-2.64%,89096
+2015/5/8,17.78,17.86,17.592,17.84,15.471,0.68%,27907
+2015/5/11,17.82,17.83,17.62,17.73,15.376,-0.62%,38039
+2015/5/12,17.86,18.202,17.86,18.01,15.618,1.58%,208106
+2015/5/13,18.19,18.35,18.042,18.042,15.646,0.18%,47011
+2015/5/14,18.19,18.27,17.97,18.12,15.714,0.43%,38933
+2015/5/15,17.89,18.13,17.81,18.093,15.69,-0.15%,33646
+2015/5/18,18,18.04,17.899,18,15.61,-0.51%,22034
+2015/5/19,17.8,17.8,17.44,17.51,15.185,-2.72%,226600
+2015/5/20,17.65,17.655,17.55,17.59,15.254,0.46%,28027
+2015/5/21,17.83,18.012,17.822,17.96,15.575,2.10%,28354
+2015/5/22,17.67,17.76,17.67,17.75,15.393,-1.17%,8754
+2015/5/26,17.46,17.48,17.18,17.26,14.968,-2.76%,429390
+2015/5/27,17.03,17.12,16.89,16.94,14.69,-1.85%,32340
+2015/5/28,16.75,16.98,16.75,16.98,14.725,0.24%,44693
+2015/5/29,17.01,17.61,17.01,17.53,15.202,3.24%,37337
+2015/6/1,17.49,17.539,17.298,17.41,15.098,-0.68%,54570
+2015/6/2,17.48,17.65,17.42,17.63,15.289,1.26%,649226
+2015/6/3,17.51,17.54,17.22,17.28,14.985,-1.99%,7813
+2015/6/4,17.13,17.13,16.81,16.92,14.673,-2.08%,161397
+2015/6/5,16.65,17.16,16.65,17.11,14.838,1.12%,17717
+2015/6/8,17.07,17.1,16.98,17.05,14.786,-0.35%,39180
+2015/6/9,17.47,17.638,17.47,17.53,15.202,2.82%,36711
+2015/6/10,17.85,17.9,17.69,17.83,15.462,1.71%,35974
+2015/6/11,17.77,17.77,17.63,17.69,15.341,-0.79%,17148
+2015/6/12,17.54,17.57,17.407,17.42,15.107,-1.53%,9515
+2015/6/15,17.32,17.45,17.31,17.39,15.081,-0.17%,17565
+2015/6/16,17.41,17.51,17.36,17.51,15.185,0.69%,31826
+2015/6/17,17.82,17.82,17.249,17.48,15.159,-0.17%,8312
+2015/6/18,17.55,17.55,17.431,17.48,15.159,0.00%,28979
+2015/6/19,17.3,17.31,17.14,17.22,14.933,-1.49%,53354
+2015/6/22,17.1,17.3,17.05,17.25,14.959,0.17%,11751
+2015/6/23,17.18,17.59,17.18,17.55,15.219,1.74%,14770
+2015/6/24,17.48,17.583,17.251,17.33,15.029,-1.25%,13259
+2015/6/25,17.21,17.24,17.13,17.21,14.925,-0.69%,9161
+2015/6/26,17.23,17.266,17.16,17.16,14.881,-0.29%,6653
+2015/6/29,16.95,17.065,16.91,16.92,14.673,-1.40%,80755
+2015/6/30,17.13,17.34,17.076,17.24,14.951,1.89%,49812
+2015/7/1,17.05,17.05,16.8,16.84,14.604,-2.32%,44116
+2015/7/2,16.99,17.12,16.81,16.81,14.578,-0.18%,37899
+2015/7/6,16.19,16.245,15.708,15.77,13.676,-6.19%,68588
+2015/7/7,15.75,15.94,15.35,15.88,13.771,0.70%,56124
+2015/7/8,15.85,15.91,15.54,15.8,13.702,-0.50%,223763
+2015/7/9,16.01,16.11,15.88,16.01,13.884,1.33%,49347
+2015/7/10,16.01,16.12,15.88,16.07,13.936,0.37%,26307
+2015/7/13,15.85,16.07,15.84,15.94,13.823,-0.81%,7429
+2015/7/14,15.75,16.02,15.75,15.96,13.841,0.13%,8892
+2015/7/15,15.8,15.91,15.6,15.67,13.589,-1.82%,36119
+2015/7/16,15.74,15.74,15.6,15.61,13.537,-0.38%,29285
+2015/7/17,15.55,15.67,15.48,15.65,13.572,0.26%,31286
+2015/7/20,15.54,15.59,15.46,15.5,13.442,-0.96%,14950
+2015/7/21,15.6,15.69,15.584,15.69,13.606,1.23%,6674
+2015/7/22,15.54,15.58,15.37,15.38,13.338,-1.98%,10150
+2015/7/23,15.481,15.51,15.19,15.19,13.173,-1.24%,28266
+2015/7/24,15.16,15.16,14.98,15.04,13.043,-0.99%,25593
+2015/7/27,14.9,14.93,14.75,14.75,12.791,-1.93%,38084
+2015/7/28,14.79,15.01,14.74,14.82,12.852,0.47%,31152
+2015/7/29,14.83,15.09,14.81,15.01,13.017,1.28%,16232
+2015/7/30,15.01,15.049,14.91,14.93,12.947,-0.53%,11311
+2015/7/31,14.95,14.95,14.61,14.62,12.679,-2.08%,79098
+2015/8/3,14.36,14.44,14.16,14.2,12.314,-2.87%,103558
+2015/8/4,14.32,14.4,14.24,14.34,12.436,0.99%,303518
+2015/8/5,14.41,14.471,14.12,14.2,12.314,-0.98%,200479
+2015/8/6,14.08,14.2,14.055,14.18,12.297,-0.14%,2586
+2015/8/7,14.05,14.09,13.98,14.02,12.158,-1.13%,19588
+2015/8/10,14.09,14.408,14.09,14.37,12.462,2.50%,36540
+2015/8/11,14.16,14.2,14.02,14.2,12.314,-1.18%,23852
+2015/8/12,14.3,14.378,14.24,14.35,12.444,1.06%,13815
+2015/8/13,14.26,14.28,14.09,14.17,12.288,-1.25%,92235
+2015/8/14,14.11,14.182,14,14,12.141,-1.20%,36214
+2015/8/17,14.08,14.09,13.93,13.93,12.08,-0.50%,8079
+2015/8/18,13.88,13.94,13.82,13.86,12.019,-0.50%,77068
+2015/8/19,13.83,13.83,13.45,13.45,11.664,-2.96%,24913
+2015/8/20,13.45,13.57,13.3,13.3,11.534,-1.12%,43881
+2015/8/21,13.18,13.23,12.98,13.1,11.36,-1.50%,75937
+2015/8/24,12.57,12.76,12.39,12.49,10.831,-4.66%,101680
+2015/8/25,12.78,12.84,12.51,12.56,10.892,0.56%,49582
+2015/8/26,12.58,12.65,12.501,12.58,10.909,0.16%,38050
+2015/8/27,12.84,13.43,12.817,13.42,11.638,6.68%,27549
+2015/8/28,13.43,14.21,13.43,14.04,12.176,4.62%,35424
+2015/8/31,13.85,15.01,13.66,14.79,12.826,5.34%,43466
+2015/9/1,14.39,14.5,13.841,13.9,12.054,-6.02%,459920
+2015/9/2,14.2,14.27,13.59,14.12,12.245,1.58%,80530
+2015/9/3,14.3,14.59,14.2,14.297,12.398,1.25%,15716
+2015/9/4,14.12,14.203,14.03,14.03,12.167,-1.87%,12202
+2015/9/8,13.93,14.11,13.72,14.04,12.176,0.07%,20701
+2015/9/9,14.06,14.06,13.65,13.69,11.872,-2.49%,26601
+2015/9/10,13.74,13.975,13.66,13.95,12.098,1.90%,39228
+2015/9/11,13.74,13.95,13.58,13.81,11.976,-1.00%,38687
+2015/9/14,13.57,13.61,13.39,13.42,11.638,-2.82%,5629
+2015/9/15,13.47,13.55,13.4,13.55,11.751,0.97%,32250
+2015/9/16,13.84,14.1,13.74,13.96,12.106,3.03%,9694
+2015/9/17,13.91,13.94,13.69,13.83,11.993,-0.93%,5169
+2015/9/18,13.64,13.73,13.39,13.5,11.707,-2.39%,6248
+2015/9/21,13.72,13.83,13.683,13.81,11.976,2.30%,12928
+2015/9/22,13.6,13.87,13.579,13.84,12.002,0.22%,46408
+2015/9/23,13.931,14.14,13.561,13.61,11.803,-1.66%,26441
+2015/9/24,13.46,13.65,13.46,13.63,11.82,0.15%,11024
+2015/9/25,13.7,13.78,13.53,13.688,11.87,0.43%,6818
+2015/9/28,13.43,13.5,13.37,13.38,11.603,-2.25%,23251
+2015/9/29,13.46,13.629,13.46,13.56,11.759,1.35%,215194
+2015/9/30,13.52,13.67,13.52,13.64,11.829,0.59%,33990
+2015/10/1,13.911,13.94,13.44,13.44,11.655,-1.47%,18946
+2015/10/2,13.22,13.56,13.22,13.54,11.742,0.74%,123508
+2015/10/5,13.78,13.92,13.76,13.84,12.002,2.22%,27848
+2015/10/6,13.97,14.37,13.93,14.36,12.453,3.76%,72413
+2015/10/7,14.5,14.54,14.15,14.184,12.3,-1.23%,343166
+2015/10/8,14.27,14.5,14.23,14.46,12.54,1.95%,11722
+2015/10/9,14.4,14.47,14.26,14.34,12.436,-0.83%,977386
+2015/10/12,14.42,14.42,13.84,13.86,12.019,-3.35%,986929
+2015/10/13,13.75,13.88,13.593,13.61,11.803,-1.80%,21934
+2015/10/14,13.63,13.73,13.582,13.687,11.869,0.57%,34788
+2015/10/15,13.58,13.7,13.38,13.68,11.863,-0.05%,474272
+2015/10/16,13.73,13.83,13.65,13.79,11.959,0.80%,8305
+2015/10/19,13.46,13.506,13.33,13.37,11.595,-3.05%,8534
+2015/10/20,13.33,13.43,13.3,13.41,11.629,0.30%,35454
+2015/10/21,13.23,13.37,13.13,13.26,11.499,-1.12%,38998
+2015/10/22,13.36,13.41,13.26,13.36,11.586,0.75%,15710
+2015/10/23,13.22,13.3,13.15,13.22,11.464,-1.05%,29547
+2015/10/26,13.19,13.19,13.04,13.05,11.317,-1.29%,16454
+2015/10/27,12.9,12.96,12.83,12.96,11.239,-0.69%,108320
+2015/10/28,13.1,13.476,13.1,13.45,11.664,3.78%,104108
+2015/10/29,13.474,13.65,13.36,13.39,11.612,-0.45%,37785
+2015/10/30,13.44,13.74,13.41,13.63,11.82,1.79%,14802
+2015/11/2,13.56,13.656,13.47,13.58,11.777,-0.37%,39160
+2015/11/3,13.77,14.11,13.76,14.03,12.167,3.31%,193655
+2015/11/4,14.03,14.03,13.585,13.65,11.837,-2.71%,337051
+2015/11/5,13.503,13.61,13.43,13.46,11.673,-1.39%,25382
+2015/11/6,13.43,13.44,13.29,13.41,11.629,-0.37%,6636
+2015/11/9,13.37,13.45,13.28,13.34,11.569,-0.52%,17115
+2015/11/10,13.31,13.43,13.31,13.342,11.57,0.01%,11825
+2015/11/11,13.38,13.38,13.02,13.033,11.302,-2.32%,7918
+2015/11/12,12.86,12.97,12.721,12.739,11.047,-2.26%,12633
+2015/11/13,12.66,12.68,12.51,12.58,10.909,-1.25%,67632
+2015/11/16,12.51,12.74,12.36,12.74,11.048,1.27%,54067
+2015/11/17,12.56,12.589,12.46,12.48,10.823,-2.04%,13359
+2015/11/18,12.66,12.66,12.439,12.6,10.927,0.96%,6606
+2015/11/19,12.57,12.665,12.554,12.57,10.901,-0.24%,78934
+2015/11/20,12.55,12.76,12.52,12.55,10.883,-0.16%,46204
+2015/11/23,12.55,12.83,12.55,12.7,11.014,1.20%,20833
+2015/11/24,12.99,13.1,12.88,13.05,11.317,2.76%,94122
+2015/11/25,12.775,13.05,12.75,13.05,11.317,0.00%,102328
+2015/11/27,12.82,12.82,12.75,12.76,11.066,-2.22%,937
+2015/11/30,12.85,12.873,12.55,12.57,10.901,-1.49%,31118
+2015/12/1,12.73,12.8,12.61,12.7,11.014,1.03%,12335
+2015/12/2,12.51,12.64,12.298,12.33,10.693,-2.91%,116984
+2015/12/3,12.42,12.699,12.3,12.52,10.857,1.54%,135824
+2015/12/4,12.35,12.421,12.22,12.33,10.693,-1.52%,15002
+2015/12/7,12.06,12.1,11.81,11.82,10.25,-4.14%,64477
+2015/12/8,11.7,11.908,11.68,11.73,10.172,-0.76%,30398
+2015/12/9,11.78,11.84,11.639,11.77,10.207,0.34%,9823
+2015/12/10,11.7,11.771,11.661,11.7,10.146,-0.59%,33526
+2015/12/11,11.64,11.64,11.35,11.44,9.921,-2.22%,60741
+2015/12/14,11.26,11.44,11.23,11.304,9.803,-1.19%,66488
+2015/12/15,11.38,11.58,11.34,11.37,9.86,0.58%,34656
+2015/12/16,11.2,11.28,11.11,11.18,9.695,-1.67%,82318
+2015/12/17,11.17,11.19,11.05,11.053,9.585,-1.14%,61281
+2015/12/18,11.07,11.19,10.95,10.95,9.496,-0.93%,239517
+2015/12/21,10.83,10.927,10.78,10.83,9.392,-1.10%,57351
+2015/12/22,10.8,10.897,10.75,10.78,9.348,-0.46%,145154
+2015/12/23,10.97,11.19,10.969,11.18,9.695,3.71%,50861
+2015/12/24,11.23,11.285,11.2,11.24,9.747,0.54%,19038
+2015/12/28,11.04,11.095,10.97,11,9.539,-2.14%,57546
+2015/12/29,11.288,11.319,11.209,11.27,9.773,2.45%,65875
+2015/12/30,11.06,11.06,10.96,11.01,9.548,-2.31%,32577
+2015/12/31,10.98,11.35,10.98,11.197,9.71,1.70%,13698
+2016/1/4,11.36,11.49,11.1,11.148,9.667,-0.44%,40202
+2016/1/5,11.01,11.05,10.99,11.01,9.548,-1.24%,101066
+2016/1/6,10.69,10.802,10.53,10.56,9.158,-4.09%,51988
+2016/1/7,10.42,10.62,10.41,10.47,9.08,-0.85%,72638
+2016/1/8,10.47,10.47,10.25,10.39,9.01,-0.76%,18591
+2016/1/11,10.3,10.3,9.95,9.96,8.637,-4.14%,23028
+2016/1/12,10.06,10.07,9.68,9.81,8.507,-1.51%,26107
+2016/1/13,9.83,9.86,9.545,9.62,8.343,-1.94%,77320
+2016/1/14,9.57,9.72,9.49,9.69,8.403,0.73%,66918
+2016/1/15,9.35,9.396,9.17,9.23,8.004,-4.75%,596533
+2016/1/19,9.17,9.23,9,9.01,7.814,-2.38%,189245
+2016/1/20,8.91,8.96,8.672,8.9,7.718,-1.22%,83155
+2016/1/21,8.8,9.23,8.79,9.13,7.918,2.58%,78728
+2016/1/22,9.57,9.71,9.45,9.71,8.421,6.35%,263067
+2016/1/25,9.52,9.59,9.23,9.23,8.004,-4.94%,73104
+2016/1/26,9.39,9.76,9.37,9.55,8.282,3.47%,44895
+2016/1/27,9.51,9.88,9.43,9.75,8.455,2.09%,41902
+2016/1/28,10.19,10.2,9.93,10.13,8.785,3.90%,153077
+2016/1/29,10.19,10.28,10.01,10.24,8.88,1.09%,112104
+2016/2/1,10.04,10.04,9.79,9.8,8.499,-4.30%,58282
+2016/2/2,9.43,9.57,9.36,9.45,8.195,-3.57%,1226917
+2016/2/3,9.61,9.92,9.4,9.91,8.594,4.87%,48593
+2016/2/4,10.03,10.05,9.74,9.84,8.533,-0.71%,36196
+2016/2/5,9.81,9.88,9.72,9.74,8.447,-1.02%,27292
+2016/2/8,9.79,9.8,9.55,9.55,8.282,-1.95%,52991
+2016/2/9,9.46,9.529,9.04,9.12,7.909,-4.50%,71352
+2016/2/10,9.09,9.31,9.05,9.15,7.935,0.33%,27590
+2016/2/11,9.09,9.31,9.016,9.31,8.074,1.75%,105537
+2016/2/12,9.37,9.67,9.325,9.58,8.308,2.90%,31216
+2016/2/16,9.64,9.64,9.33,9.36,8.117,-2.30%,56686
+2016/2/17,9.443,9.82,9.443,9.76,8.464,4.27%,41117
+2016/2/18,9.9,9.9,9.6,9.6,8.325,-1.64%,36001
+2016/2/19,9.5,9.51,9.36,9.44,8.186,-1.67%,37723
+2016/2/22,9.66,9.71,9.61,9.69,8.403,2.65%,32145
+2016/2/23,9.467,9.483,9.34,9.43,8.178,-2.68%,35463
+2016/2/24,9.29,9.69,9.25,9.67,8.386,2.55%,24120
+2016/2/25,9.56,9.71,9.4,9.7,8.412,0.31%,27714
+2016/2/26,9.89,9.914,9.6,9.66,8.377,-0.41%,15979
+2016/2/29,9.7,9.878,9.7,9.84,8.533,1.86%,30827
+2016/3/1,9.82,9.95,9.76,9.88,8.568,0.41%,38256
+2016/3/2,9.82,9.95,9.82,9.92,8.603,0.40%,24317
+2016/3/3,9.78,9.94,9.77,9.94,8.62,0.20%,43946
+2016/3/4,9.97,10.27,9.923,10.23,8.872,2.92%,29512
+2016/3/7,10.32,10.68,10.32,10.6,9.192,3.62%,235185
+2016/3/8,10.64,10.64,10.36,10.372,8.995,-2.15%,25584
+2016/3/9,10.56,10.7,10.56,10.68,9.262,2.97%,33694
+2016/3/10,10.57,10.61,10.48,10.61,9.201,-0.66%,58834
+2016/3/11,10.71,10.74,10.613,10.635,9.223,0.24%,33741
+2016/3/14,10.46,10.48,10.37,10.44,9.054,-1.83%,63404
+2016/3/15,10.39,10.39,10.25,10.34,8.967,-0.96%,40043
+2016/3/16,10.485,10.62,10.48,10.61,9.201,2.61%,41605
+2016/3/17,10.68,10.805,10.62,10.79,9.357,1.70%,14168
+2016/3/18,10.87,10.9,10.7,10.77,9.34,-0.19%,17100
+2016/3/21,10.74,10.784,10.685,10.782,9.35,0.11%,13633
+2016/3/22,10.75,10.92,10.743,10.905,9.457,1.14%,51669
+2016/3/23,10.77,10.77,10.54,10.58,9.175,-2.98%,449233
+2016/3/24,10.39,10.592,10.34,10.592,9.186,0.11%,9781
+2016/3/28,10.54,10.56,10.461,10.54,9.14,-0.49%,11423
+2016/3/29,10.33,10.47,10.3,10.47,9.08,-0.66%,107616
+2016/3/30,10.63,10.677,10.445,10.46,9.071,-0.10%,54088
+2016/3/31,10.476,10.55,10.44,10.44,9.054,-0.19%,81204
+2016/4/1,10.16,10.17,10.08,10.08,8.741,-3.45%,45304
+2016/4/4,10.06,10.14,9.879,9.882,8.57,-1.96%,566922
+2016/4/5,9.86,9.86,9.75,9.79,8.49,-0.93%,10283
+2016/4/6,9.89,10.168,9.89,10.15,8.802,3.68%,21010
+2016/4/7,10.09,10.11,9.97,10.1,8.759,-0.49%,15930
+2016/4/8,10.47,10.6,10.42,10.54,9.14,4.36%,30091
+2016/4/11,10.63,10.77,10.63,10.77,9.34,2.18%,5239
+2016/4/12,10.89,11.129,10.833,11.09,9.617,2.97%,26267
+2016/4/13,11.07,11.11,10.984,11.06,9.591,-0.27%,102767
+2016/4/14,11.07,11.1,10.978,10.98,9.522,-0.72%,72591
+2016/4/15,10.74,10.808,10.602,10.77,9.34,-1.91%,11410
+2016/4/18,10.47,10.779,10.47,10.72,9.296,-0.46%,55699
+2016/4/19,10.87,11.04,10.86,11.04,9.574,2.99%,21618
+2016/4/20,10.87,11.37,10.84,11.32,9.817,2.54%,42134
+2016/4/21,11.303,11.338,11.22,11.28,9.782,-0.35%,68163
+2016/4/22,11.41,11.46,11.33,11.38,9.869,0.89%,10111
+2016/4/25,11.39,11.39,11.22,11.24,9.747,-1.23%,7814
+2016/4/26,11.38,11.48,11.36,11.45,9.93,1.87%,15378
+2016/4/27,11.6,11.72,11.4,11.71,10.155,2.27%,241721
+2016/4/28,11.71,11.86,11.665,11.75,10.19,0.34%,107928
+2016/4/29,11.87,11.87,11.7,11.78,10.216,0.26%,58771
+2016/5/2,11.73,11.73,11.49,11.51,9.982,-2.29%,156896
+2016/5/3,11.4,11.409,11.27,11.36,9.851,-1.30%,40864
+2016/5/4,11.52,11.54,11.18,11.329,9.825,-0.27%,53393
+2016/5/5,11.59,11.59,11.231,11.29,9.791,-0.34%,144352
+2016/5/6,11.18,11.48,11.18,11.35,9.843,0.53%,23380
+2016/5/9,11.22,11.23,11.03,11.04,9.574,-2.73%,23923
+2016/5/10,11.3,11.46,11.26,11.46,9.938,3.80%,13867
+2016/5/11,11.42,11.86,11.37,11.82,10.25,3.14%,133211
+2016/5/12,11.9,11.91,11.66,11.87,10.294,0.42%,545312
+2016/5/13,11.8,11.87,11.76,11.83,10.259,-0.34%,59938
+2016/5/16,12.05,12.1,12.004,12.059,10.458,1.94%,16685
+2016/5/17,12.06,12.22,12.03,12.21,10.589,1.25%,49893
+2016/5/18,12.13,12.26,12.065,12.07,10.467,-1.15%,89011
+2016/5/19,11.96,12.16,11.86,12.15,10.537,0.66%,16922
+2016/5/20,12.17,12.233,12.11,12.14,10.528,-0.08%,52472
+2016/5/23,12.04,12.15,12.02,12.15,10.537,0.08%,17011
+2016/5/24,12.13,12.25,12.13,12.21,10.589,0.49%,19867
+2016/5/25,12.27,12.36,12.19,12.34,10.701,1.06%,118727
+2016/5/26,12.31,12.35,12.23,12.298,10.664,-0.34%,8880
+2016/5/27,12.2,12.32,12.16,12.32,10.684,0.18%,91218
+2016/5/31,12.34,12.51,12.25,12.26,10.632,-0.49%,323148
+2016/6/1,12.14,12.41,12.1,12.41,10.762,1.22%,201989
+2016/6/2,12.25,12.51,12.22,12.4,10.753,-0.08%,96078
+2016/6/3,12.4,12.4,12.27,12.339,10.701,-0.49%,348918
+2016/6/6,12.45,12.53,12.4,12.52,10.857,1.47%,227556
+2016/6/7,12.57,12.71,12.57,12.71,11.022,1.52%,147808
+2016/6/8,12.81,12.92,12.772,12.89,11.178,1.42%,82792
+2016/6/9,12.72,12.91,12.72,12.89,11.178,0.00%,24817
+2016/6/10,12.66,12.66,12.55,12.57,10.901,-2.48%,35395
+2016/6/13,12.41,12.6,12.41,12.49,10.831,-0.64%,46801
+2016/6/14,12.44,12.46,12.39,12.42,10.771,-0.56%,36749
+2016/6/15,12.29,12.41,12.17,12.21,10.589,-1.69%,61947
+2016/6/16,12.19,12.19,11.91,11.96,10.372,-2.05%,1447799
+2016/6/17,12.2,12.42,12.18,12.39,10.745,3.60%,1630301
+2016/6/20,12.55,12.74,12.529,12.68,10.996,2.34%,685318
+2016/6/21,12.61,12.77,12.53,12.73,11.04,0.39%,126993
+2016/6/22,12.84,12.85,12.48,12.6,10.927,-1.02%,364136
+2016/6/23,12.75,12.82,12.6,12.81,11.109,1.67%,248977
+2016/6/24,12.26,12.39,12.257,12.29,10.658,-4.06%,50558
+2016/6/27,12.16,12.181,11.99,12.15,10.537,-1.14%,631520
+2016/6/28,12.37,12.48,12.24,12.46,10.805,2.55%,541322
+2016/6/29,12.54,12.84,12.42,12.71,11.022,2.01%,271519
+2016/6/30,12.64,12.75,12.55,12.57,10.901,-1.10%,715814
+2016/7/1,12.51,12.85,12.5,12.85,11.144,2.23%,739920
+2016/7/5,12.63,12.63,12.12,12.21,10.589,-4.98%,1654917
+2016/7/6,12.11,12.393,12.06,12.38,10.736,1.39%,1239347
+2016/7/7,12.52,12.55,11.85,11.92,10.337,-3.72%,401949
+2016/7/8,11.99,12.03,11.873,11.97,10.38,0.42%,1299786
+2016/7/11,12.07,12.07,11.86,11.86,10.285,-0.92%,442223
+2016/7/12,12.24,12.33,12.11,12.28,10.649,3.54%,199044
+2016/7/13,12.093,12.145,11.83,11.89,10.311,-3.18%,46522
+2016/7/14,12,12.05,11.881,12.02,10.424,1.09%,215225
+2016/7/15,12.09,12.144,12.06,12.08,10.476,0.50%,24927
+2016/7/18,11.97,11.97,11.862,11.92,10.337,-1.32%,326345
+2016/7/19,11.94,11.965,11.87,11.9,10.32,-0.17%,107469
+2016/7/20,11.74,11.968,11.7,11.86,10.285,-0.34%,79951
+2016/7/21,11.875,11.911,11.68,11.68,10.129,-1.52%,93879
+2016/7/22,11.69,11.704,11.56,11.63,10.086,-0.43%,546996
+2016/7/25,11.48,11.495,11.401,11.43,9.912,-1.72%,71185
+2016/7/26,11.4,11.44,11.35,11.39,9.877,-0.35%,49875
+2016/7/27,11.41,11.45,11.151,11.17,9.687,-1.93%,73818
+2016/7/28,11.16,11.21,11.11,11.11,9.635,-0.54%,172669
+2016/7/29,11.08,11.238,11.05,11.22,9.73,0.99%,47735
+2016/8/1,11.06,11.08,10.882,10.93,9.479,-2.58%,205340
+2016/8/2,11.09,11.12,10.785,10.86,9.418,-0.64%,129795
+2016/8/3,10.92,11.172,10.811,11.17,9.687,2.85%,262248
+2016/8/4,11.11,11.32,11,11.29,9.791,1.07%,45031
+2016/8/5,11.29,11.32,11.19,11.29,9.791,0.00%,112720
+2016/8/8,11.45,11.511,11.41,11.44,9.921,1.33%,70504
+2016/8/9,11.52,11.523,11.352,11.39,9.877,-0.44%,138980
+2016/8/10,11.436,11.5,11.14,11.16,9.678,-2.02%,657307
+2016/8/11,11.24,11.606,11.24,11.53,9.999,3.32%,70667
+2016/8/12,11.58,11.75,11.56,11.75,10.19,1.91%,41679
+2016/8/15,11.82,12.015,11.82,12,10.406,2.13%,138493
+2016/8/16,12.06,12.181,11.99,12.14,10.528,1.17%,177969
+2016/8/17,12.18,12.32,12.059,12.32,10.684,1.48%,145624
+2016/8/18,12.4,12.55,12.36,12.51,10.849,1.54%,258810
+2016/8/19,12.52,12.531,12.42,12.51,10.849,0.00%,91731
+2016/8/22,12.34,12.35,12.22,12.22,10.597,-2.32%,134953
+2016/8/23,12.16,12.41,12.11,12.36,10.719,1.15%,17052
+2016/8/24,12.315,12.37,12.16,12.22,10.597,-1.13%,55751
+2016/8/25,12.217,12.35,12.217,12.35,10.71,1.06%,27180
+2016/8/26,12.33,12.53,12.25,12.34,10.701,-0.08%,51291
+2016/8/29,12.22,12.283,12.2,12.24,10.615,-0.81%,137670
+2016/8/30,12.29,12.29,12.06,12.11,10.502,-1.06%,25349
+2016/8/31,11.98,12.01,11.73,11.77,10.207,-2.81%,111179
+2016/9/1,11.59,11.61,11.37,11.46,9.938,-2.63%,58007
+2016/9/2,11.58,11.683,11.56,11.59,10.051,1.13%,763081
+2016/9/6,11.61,11.74,11.55,11.723,10.166,1.15%,45616
+2016/9/7,11.78,11.9,11.72,11.85,10.276,1.08%,243267
+2016/9/8,12.06,12.38,11.996,12.32,10.684,3.97%,91840
+2016/9/9,12.15,12.18,11.96,11.96,10.372,-2.92%,66143
+2016/9/12,11.84,12.11,11.84,12,10.406,0.33%,130592
+2016/9/13,11.96,11.96,11.83,11.85,10.276,-1.25%,8835
+2016/9/14,11.74,11.79,11.587,11.61,10.068,-2.03%,37846
+2016/9/15,11.68,11.81,11.637,11.76,10.198,1.29%,32573
+2016/9/16,11.61,11.71,11.6,11.63,10.086,-1.11%,7485
+2016/9/19,11.67,11.76,11.6,11.6,10.06,-0.26%,22512
+2016/9/20,11.5,11.65,11.489,11.64,10.094,0.34%,7224
+2016/9/21,11.76,11.886,11.76,11.87,10.294,1.98%,30654
+2016/9/22,12.03,12.03,11.98,11.98,10.389,0.93%,7427
+2016/9/23,11.94,12.01,11.62,11.67,10.12,-2.59%,65651
+2016/9/26,11.82,12,11.82,11.957,10.369,2.46%,161252
+2016/9/27,11.69,11.74,11.59,11.64,10.094,-2.65%,61804
+2016/9/28,11.79,12.25,11.659,12.11,10.502,4.04%,148003
+2016/9/29,12.2,12.4,12.176,12.31,10.675,1.65%,67369
+2016/9/30,12.39,12.45,12.313,12.37,10.727,0.49%,195430
+2016/10/3,12.45,12.62,12.36,12.55,10.883,1.46%,478993
+2016/10/4,12.67,12.68,12.567,12.64,10.961,0.72%,1048317
+2016/10/5,12.81,12.82,12.695,12.79,11.092,1.19%,66572
+2016/10/6,12.88,12.94,12.795,12.91,11.196,0.94%,49943
+2016/10/7,12.92,12.925,12.74,12.82,11.118,-0.70%,213967
+2016/10/10,12.95,13.16,12.95,13.04,11.308,1.72%,1066906
+2016/10/11,13.07,13.1,12.91,12.97,11.248,-0.54%,1807415
+2016/10/12,12.89,12.89,12.8,12.86,11.152,-0.85%,286148
+2016/10/13,12.87,12.99,12.8,12.95,11.23,0.70%,3187474
+2016/10/14,12.92,12.98,12.86,12.98,11.256,0.23%,299681
+2016/10/17,12.96,12.96,12.82,12.92,11.204,-0.46%,403783
+2016/10/18,13.02,13.02,12.9,13,11.274,0.62%,131507
+2016/10/19,13.08,13.2,13.06,13.11,11.369,0.85%,262529
+2016/10/20,12.96,12.99,12.88,12.94,11.222,-1.30%,339674
+2016/10/21,12.96,13.07,12.919,13.06,11.326,0.93%,232048
+2016/10/24,12.97,13.02,12.83,13,11.274,-0.46%,123061
+2016/10/25,12.96,13,12.847,12.86,11.152,-1.08%,56521
+2016/10/26,12.67,12.83,12.63,12.67,10.987,-1.48%,95916
+2016/10/27,12.736,12.83,12.73,12.76,11.066,0.71%,75687
+2016/10/28,12.71,12.808,12.59,12.62,10.944,-1.10%,41284
+2016/10/31,12.54,12.56,12.23,12.23,10.606,-3.09%,409042
+2016/11/1,12.58,12.6,12.27,12.37,10.727,1.14%,290535
+2016/11/2,12.19,12.21,12,12.1,10.493,-2.18%,571341
+2016/11/3,12.09,12.106,11.938,11.96,10.372,-1.16%,480903
+2016/11/4,11.83,11.884,11.71,11.81,10.242,-1.25%,116982
+2016/11/7,11.84,11.91,11.75,11.892,10.313,0.69%,27863
+2016/11/8,11.77,11.9,11.77,11.84,10.268,-0.44%,84075
+2016/11/9,11.83,11.98,11.711,11.97,10.38,1.10%,84588
+2016/11/10,11.76,11.86,11.751,11.78,10.216,-1.59%,111962
+2016/11/11,11.66,11.66,11.5,11.5,9.973,-2.38%,196537
+2016/11/14,11.5,11.5,11.335,11.49,9.964,-0.09%,2435854
+2016/11/15,11.68,11.93,11.68,11.88,10.302,3.39%,117744
+2016/11/16,11.82,11.94,11.74,11.77,10.207,-0.93%,109314
+2016/11/17,11.94,12,11.77,11.77,10.207,0.00%,82029
+2016/11/18,11.89,11.96,11.79,11.93,10.346,1.36%,107387
+2016/11/21,12.26,12.453,12.23,12.43,10.779,4.19%,129349
+2016/11/22,12.47,12.53,12.29,12.38,10.736,-0.40%,644573
+2016/11/23,12.39,12.52,12.39,12.48,10.823,0.81%,80661
+2016/11/25,12.34,12.36,12.167,12.21,10.589,-2.16%,8106
+2016/11/28,12.37,12.48,12.33,12.33,10.693,0.98%,80912
+2016/11/29,12.05,12.12,11.97,12.05,10.45,-2.27%,44206
+2016/11/30,12.56,12.91,12.56,12.75,11.057,5.81%,142866
+2016/12/1,13.11,13.347,13.09,13.2,11.447,3.53%,140618
+2016/12/2,13.29,13.38,13.27,13.32,11.551,0.91%,588298
+2016/12/5,13.48,13.5,13.35,13.35,11.577,0.23%,85797
+2016/12/6,13.24,13.327,13.23,13.24,11.482,-0.82%,35172
+2016/12/7,13.18,13.31,13.09,13.1,11.36,-1.06%,112258
+2016/12/8,13.11,13.21,13.1,13.2,11.447,0.76%,688893
+2016/12/9,13.25,13.28,13.2,13.25,11.49,0.38%,116254
+2016/12/12,13.58,13.628,13.38,13.391,11.613,1.06%,38477
+2016/12/13,13.57,13.57,13.41,13.47,11.681,0.59%,58807
+2016/12/14,13.39,13.58,13.22,13.29,11.525,-1.34%,161044
+2016/12/15,13.17,13.34,13.16,13.29,11.525,0.00%,66392
+2016/12/16,13.35,13.46,13.34,13.42,11.638,0.98%,65119
+2016/12/19,13.41,13.49,13.37,13.39,11.612,-0.22%,54208
+2016/12/20,13.52,13.554,13.421,13.51,11.716,0.90%,70339
+2016/12/21,13.52,13.55,13.36,13.4,11.621,-0.81%,32452
+2016/12/22,13.43,13.52,13.38,13.38,11.603,-0.15%,237007
+2016/12/23,13.45,13.55,13.441,13.54,11.742,1.20%,34296
+2016/12/27,13.55,13.79,13.55,13.72,11.898,1.33%,305146
+2016/12/28,13.8,13.85,13.76,13.8,11.967,0.58%,307325
+2016/12/29,13.83,13.89,13.76,13.79,11.959,-0.07%,38105
+2016/12/30,13.73,13.81,13.73,13.81,11.976,0.15%,51827
+2017/1/3,14.01,14.01,13.42,13.52,11.725,-2.10%,712653
+2017/1/4,13.45,13.607,13.4,13.56,11.759,0.30%,269430
+2017/1/5,13.64,13.715,13.44,13.63,11.82,0.52%,820519
+2017/1/6,13.69,13.717,13.536,13.62,11.811,-0.07%,100033
+2017/1/9,13.43,13.43,13.17,13.18,11.43,-3.23%,93968
+2017/1/10,13.3,13.3,13,13.03,11.3,-1.14%,382061
+2017/1/11,13.18,13.4,13.01,13.29,11.525,2.00%,226528
+2017/1/12,13.5,13.53,13.42,13.48,11.69,1.43%,240716
+2017/1/13,13.44,13.48,13.36,13.39,11.612,-0.67%,271803
+2017/1/17,13.64,13.65,13.38,13.38,11.603,-0.07%,115564
+2017/1/18,13.17,13.31,13.07,13.13,11.386,-1.87%,72796
+2017/1/19,13.19,13.247,13.14,13.16,11.412,0.23%,162657
+2017/1/20,13.39,13.43,13.31,13.32,11.551,1.22%,219095
+2017/1/23,13.2,13.33,13.196,13.29,11.525,-0.23%,64839
+2017/1/24,13.35,13.418,13.3,13.32,11.551,0.23%,33574
+2017/1/25,13.22,13.34,13.15,13.26,11.499,-0.45%,63331
+2017/1/26,13.36,13.49,13.36,13.42,11.638,1.21%,1011706
+2017/1/27,13.25,13.27,13.13,13.2,11.447,-1.64%,448427
+2017/1/30,13.16,13.17,13.08,13.14,11.395,-0.45%,306460
+2017/1/31,13.22,13.31,13.1,13.14,11.395,0.00%,244819
+2017/2/1,13.25,13.38,13.14,13.32,11.551,1.37%,864375
+2017/2/2,13.36,13.39,13.22,13.34,11.569,0.15%,354559
+2017/2/3,13.25,13.38,13.24,13.34,11.569,0.00%,198684
+2017/2/6,13.33,13.34,13.14,13.2,11.447,-1.05%,507263
+2017/2/7,13.03,13.09,12.99,13.09,11.352,-0.83%,121543
+2017/2/8,13,13.16,12.94,13.12,11.378,0.23%,151456
+2017/2/9,13.22,13.23,13.16,13.2,11.447,0.61%,90779
+2017/2/10,13.33,13.38,13.32,13.34,11.569,1.06%,52001
+2017/2/13,13.14,13.19,13.08,13.09,11.352,-1.87%,100144
+2017/2/14,13.25,13.25,13.11,13.13,11.386,0.31%,59845
+2017/2/15,13.11,13.21,13.05,13.1,11.36,-0.23%,93716
+2017/2/16,13.15,13.169,12.953,13.03,11.3,-0.53%,68763
+2017/2/17,12.95,13.04,12.949,13.03,11.3,0.00%,36934
+2017/2/21,13.12,13.12,12.94,12.96,11.239,-0.54%,103474
+2017/2/22,12.82,12.9,12.82,12.89,11.178,-0.54%,133676
+2017/2/23,13.11,13.21,12.995,13.01,11.282,0.93%,119599
+2017/2/24,12.96,13.02,12.96,12.98,11.256,-0.23%,76161
+2017/2/27,13.05,13.06,12.98,13,11.274,0.15%,16683
+2017/2/28,12.91,13.04,12.8,13.02,11.291,0.15%,523090
+2017/3/1,13.12,13.13,12.97,12.98,11.256,-0.31%,287494
+2017/3/2,12.8,12.84,12.757,12.78,11.083,-1.54%,378487
+2017/3/3,12.79,12.89,12.78,12.85,11.144,0.55%,102465
+2017/3/6,12.94,12.982,12.904,12.91,11.196,0.47%,214271
+2017/3/7,13.03,13.05,12.9,12.91,11.196,0.00%,34630
+2017/3/8,12.86,12.94,12.44,12.48,10.823,-3.33%,330979
+2017/3/9,12.38,12.4,12.19,12.36,10.719,-0.96%,117301
+2017/3/10,12.33,12.33,12.11,12.15,10.537,-1.70%,45926
+2017/3/13,12.14,12.18,12.08,12.1,10.493,-0.41%,217369
+2017/3/14,12,12.05,11.91,12.05,10.45,-0.41%,248259
+2017/3/15,12.12,12.17,12.07,12.13,10.519,0.66%,152232
+2017/3/16,12.12,12.14,12.08,12.09,10.485,-0.33%,118927
+2017/3/17,12.14,12.15,12.08,12.11,10.502,0.17%,68865
+2017/3/20,12.08,12.2,12.07,12.17,10.554,0.50%,162119
+2017/3/21,12.23,12.28,12.07,12.08,10.476,-0.74%,154662
+2017/3/22,12.028,12.11,11.96,12.06,10.459,-0.17%,178366
+2017/3/23,12.03,12.042,11.99,12.03,10.432,-0.25%,98731
+2017/3/24,12.05,12.11,12.01,12.09,10.485,0.50%,19610
+2017/3/27,11.98,12.11,11.97,12.09,10.485,0.00%,52720
+2017/3/28,12.18,12.27,12.15,12.16,10.545,0.58%,234802
+2017/3/29,12.22,12.381,12.22,12.35,10.71,1.56%,70773
+2017/3/30,12.42,12.5,12.42,12.49,10.831,1.13%,25978
+2017/3/31,12.47,12.62,12.47,12.59,10.918,0.80%,382494
+2017/4/3,12.59,12.62,12.52,12.52,10.857,-0.56%,218319
+2017/4/4,12.64,12.784,12.64,12.76,11.066,1.92%,982260
+2017/4/5,12.89,12.92,12.74,12.75,11.057,-0.08%,110384
+2017/4/6,12.86,12.92,12.86,12.88,11.17,1.02%,36664
+2017/4/7,12.94,12.97,12.91,12.95,11.23,0.54%,252480
+2017/4/10,13.06,13.13,13.04,13.11,11.369,1.24%,28348
+2017/4/11,13.1,13.16,13.03,13.15,11.404,0.31%,2361254
+2017/4/12,13.18,13.24,13.11,13.12,11.378,-0.23%,112352
+2017/4/13,13.23,13.23,13.119,13.17,11.421,0.38%,364996
+2017/4/17,13.14,13.2,13.08,13.1,11.36,-0.53%,45813
+2017/4/18,13,13.11,12.951,13.04,11.308,-0.46%,64629
+2017/4/19,13.05,13.06,12.59,12.67,10.987,-2.84%,89787
+2017/4/20,12.64,12.71,12.59,12.63,10.953,-0.32%,64948
+2017/4/21,12.64,12.64,12.36,12.43,10.779,-1.58%,56402
+2017/4/24,12.38,12.41,12.311,12.34,10.701,-0.72%,108172
+2017/4/25,12.3,12.42,12.25,12.4,10.753,0.49%,44968
+2017/4/26,12.29,12.422,12.29,12.3,10.667,-0.81%,76527
+2017/4/27,12.13,12.25,12.067,12.25,10.623,-0.41%,103134
+2017/4/28,12.26,12.3,12.14,12.18,10.563,-0.57%,22399
+2017/5/1,12.1,12.13,12.04,12.09,10.485,-0.74%,62254
+2017/5/2,12.08,12.1,11.83,11.89,10.311,-1.65%,1430978
+2017/5/3,11.87,11.99,11.81,11.94,10.354,0.42%,108920
+2017/5/4,11.74,11.754,11.47,11.52,9.99,-3.52%,96740
+2017/5/5,11.55,11.772,11.55,11.742,10.183,1.93%,91730
+2017/5/8,11.7,11.81,11.63,11.75,10.19,0.07%,189088
+2017/5/9,11.72,11.75,11.62,11.66,10.112,-0.77%,18888
+2017/5/10,11.76,12,11.76,11.92,10.337,2.23%,546414
+2017/5/11,12.03,12.095,11.993,12.03,10.432,0.92%,3496106
+2017/5/12,12.05,12.09,11.98,12.04,10.441,0.08%,392257
+2017/5/15,12.26,12.29,12.15,12.16,10.545,1.00%,23090
+2017/5/16,12.26,12.26,12.13,12.13,10.519,-0.25%,68344
+2017/5/17,12.23,12.29,12.17,12.23,10.606,0.82%,66405
+2017/5/18,12.18,12.314,12.14,12.26,10.632,0.25%,44084
+2017/5/19,12.41,12.53,12.41,12.5,10.84,1.96%,588253
+2017/5/22,12.64,12.649,12.58,12.61,10.935,0.88%,260729
+2017/5/23,12.6,12.67,12.59,12.63,10.953,0.16%,122516
+2017/5/24,12.61,12.66,12.56,12.57,10.901,-0.48%,52525
+2017/5/25,12.53,12.57,12.11,12.12,10.511,-3.58%,81943
+2017/5/26,12.2,12.31,12.18,12.3,10.667,1.49%,272026
+2017/5/30,12.18,12.25,12.13,12.19,10.571,-0.89%,45608
+2017/5/31,11.97,11.973,11.85,11.93,10.346,-2.13%,16696
+2017/6/1,11.95,12.03,11.86,11.86,10.285,-0.59%,69525
+2017/6/2,11.78,11.82,11.71,11.78,10.216,-0.67%,363983
+2017/6/5,11.65,11.69,11.6,11.66,10.112,-1.02%,32018
+2017/6/6,11.6,11.79,11.598,11.78,10.216,1.03%,50701
+2017/6/7,11.6,11.6,11.42,11.44,9.921,-2.89%,53724
+2017/6/8,11.38,11.47,11.38,11.43,9.912,-0.09%,34457
+2017/6/9,11.45,11.53,11.432,11.5,9.973,0.61%,28723
+2017/6/12,11.57,11.617,11.45,11.46,9.938,-0.35%,30491
+2017/6/13,11.45,11.55,11.4,11.52,9.99,0.52%,25398
+2017/6/14,11.43,11.48,11.18,11.22,9.73,-2.60%,197696
+2017/6/15,11.23,11.25,11.2,11.24,9.747,0.18%,60991
+2017/6/16,11.33,11.33,11.28,11.3,9.799,0.53%,35617
+2017/6/19,11.33,11.33,11.17,11.17,9.687,-1.15%,82991
+2017/6/20,11.01,11.031,10.96,11.01,9.548,-1.43%,40525
+2017/6/21,11.02,11.11,10.78,10.79,9.357,-2.00%,31757
+2017/6/22,10.91,10.979,10.878,10.88,9.435,0.83%,123334
+2017/6/23,10.89,10.97,10.85,10.93,9.479,0.46%,57744
+2017/6/26,11,11.064,10.89,11.05,9.583,1.10%,86776
+2017/6/27,11.1,11.254,11.1,11.21,9.721,1.45%,20471
+2017/6/28,11.22,11.38,11.206,11.35,9.843,1.25%,372776
+2017/6/29,11.42,11.49,11.33,11.35,9.843,0.00%,71592
+2017/6/30,11.45,11.61,11.4,11.61,10.068,2.29%,31525
+2017/7/3,11.65,11.74,11.65,11.71,10.155,0.86%,45474
+2017/7/5,11.62,11.64,11.348,11.37,9.86,-2.90%,264173
+2017/7/6,11.52,11.61,11.41,11.41,9.895,0.35%,118025
+2017/7/7,11.28,11.28,11.15,11.19,9.704,-1.93%,30205
+2017/7/10,11.18,11.32,11.179,11.25,9.756,0.54%,42610
+2017/7/11,11.26,11.459,11.26,11.41,9.895,1.42%,15276
+2017/7/12,11.53,11.58,11.37,11.39,9.877,-0.18%,28602
+2017/7/13,11.44,11.538,11.44,11.5,9.973,0.97%,26569
+2017/7/14,11.56,11.65,11.53,11.64,10.094,1.22%,16320
+2017/7/17,11.64,11.68,11.56,11.56,10.025,-0.69%,13396
+2017/7/18,11.72,11.72,11.595,11.65,10.103,0.78%,14572
+2017/7/19,11.74,11.84,11.72,11.84,10.268,1.63%,22019
+2017/7/20,11.94,11.94,11.74,11.76,10.198,-0.68%,24927
+2017/7/21,11.7,11.7,11.47,11.48,9.956,-2.38%,7649
+2017/7/24,11.54,11.58,11.54,11.57,10.034,0.78%,92649
+2017/7/25,11.719,11.84,11.719,11.83,10.259,2.25%,27177
+2017/7/26,11.82,11.98,11.8,11.95,10.363,1.01%,22854
+2017/7/27,12,12.08,11.999,12.06,10.459,0.92%,20726
+2017/7/28,12.129,12.19,12.129,12.18,10.563,1.00%,55173
+2017/7/31,12.14,12.28,12.105,12.28,10.649,0.82%,66438
+2017/8/1,12.18,12.18,11.97,12.14,10.528,-1.14%,44711
+2017/8/2,12.13,12.2,12.04,12.17,10.554,0.25%,2231335
+2017/8/3,12.23,12.26,12.073,12.1,10.493,-0.58%,5091
+2017/8/4,12.14,12.19,12.07,12.16,10.545,0.50%,18918
+2017/8/7,12.06,12.17,12.03,12.15,10.537,-0.08%,19596
+2017/8/8,12.079,12.18,12.07,12.1,10.493,-0.41%,10406
+2017/8/9,12.15,12.22,12.12,12.2,10.58,0.83%,41760
+2017/8/10,12.29,12.29,11.98,11.99,10.398,-1.72%,43215
+2017/8/11,11.96,12.1,11.95,12.05,10.45,0.50%,38772
+2017/8/14,12.03,12.12,11.82,11.82,10.25,-1.91%,17482
+2017/8/15,11.74,11.84,11.73,11.82,10.25,0.00%,28480
+2017/8/16,11.86,11.89,11.68,11.7,10.146,-1.02%,26311
+2017/8/17,11.61,11.79,11.61,11.76,10.198,0.51%,5290
+2017/8/18,11.79,12.11,11.76,12.11,10.502,2.98%,13340
+2017/8/21,11.96,11.96,11.79,11.84,10.268,-2.23%,24598
+2017/8/22,11.93,11.94,11.9,11.92,10.337,0.68%,6694
+2017/8/23,11.92,12.07,11.92,12.06,10.459,1.17%,20794
+2017/8/24,12.05,12.06,11.938,12.01,10.415,-0.41%,12854
+2017/8/25,12.02,12.078,11.96,11.99,10.398,-0.17%,10311
+2017/8/28,12.08,12.08,11.88,11.95,10.363,-0.33%,6119
+2017/8/29,11.95,12,11.91,11.99,10.398,0.33%,14782
+2017/8/30,11.99,12.03,11.84,11.84,10.268,-1.25%,4119
+2017/8/31,11.99,12.3,11.99,12.27,10.641,3.63%,74844
+2017/9/1,12.23,12.32,12.2,12.29,10.658,0.16%,34372
+2017/9/5,12.34,12.38,12.31,12.33,10.693,0.33%,1018483
+2017/9/6,12.44,12.493,12.41,12.47,10.814,1.14%,20990
+2017/9/7,12.5,12.51,12.43,12.51,10.849,0.32%,18141
+2017/9/8,12.5,12.52,12.33,12.37,10.727,-1.12%,5620
+2017/9/11,12.24,12.41,12.23,12.39,10.745,0.16%,1840401
+2017/9/12,12.45,12.49,12.42,12.48,10.823,0.73%,310718
+2017/9/13,12.51,12.61,12.47,12.6,10.927,0.96%,90554
+2017/9/14,12.66,12.74,12.61,12.61,10.935,0.08%,18393
+2017/9/15,12.7,12.76,12.69,12.75,11.057,1.11%,40122
+2017/9/18,12.69,12.722,12.59,12.69,11.005,-0.47%,38145
+2017/9/19,12.7,12.715,12.608,12.65,10.97,-0.32%,13870
+2017/9/20,12.72,12.814,12.72,12.78,11.083,1.03%,23513
+2017/9/21,12.74,12.817,12.7,12.817,11.115,0.29%,17462
+2017/9/22,12.81,12.86,12.8,12.84,11.135,0.18%,35071
+2017/9/25,12.93,13.182,12.93,13.182,11.432,2.66%,57686
+2017/9/26,13.05,13.1,12.98,13.07,11.334,-0.85%,93439
+2017/9/27,13.048,13.048,12.98,12.98,11.256,-0.69%,36922
+2017/9/28,13.09,13.1,12.851,12.94,11.222,-0.31%,64669
+2017/9/29,12.91,12.93,12.83,12.83,11.126,-0.85%,10314
+2017/10/2,12.62,12.69,12.58,12.69,11.005,-1.09%,592703
+2017/10/3,12.69,12.72,12.643,12.68,10.996,-0.08%,1375225
+2017/10/4,12.73,12.92,12.68,12.71,11.022,0.24%,196941
+2017/10/5,12.79,12.999,12.79,12.91,11.196,1.57%,94951
+2017/10/6,12.67,12.677,12.527,12.59,10.918,-2.48%,69773
+2017/10/9,12.59,12.65,12.56,12.57,10.901,-0.16%,49999
+2017/10/10,12.78,12.86,12.775,12.83,11.126,2.07%,79373
+2017/10/11,12.86,12.91,12.78,12.89,11.178,0.47%,39970
+2017/10/12,12.75,12.875,12.71,12.78,11.083,-0.85%,12128
+2017/10/13,12.96,13,12.878,12.97,11.248,1.49%,31884
+2017/10/16,13.11,13.12,13,13.07,11.334,0.77%,43440
+2017/10/17,13.11,13.13,12.96,13.1,11.36,0.23%,60833
+2017/10/18,13.11,13.15,13.016,13.14,11.395,0.31%,88147
+2017/10/19,12.98,13.031,12.96,13,11.274,-1.07%,77502
+2017/10/20,12.99,13.18,12.99,13.18,11.43,1.38%,18243
+2017/10/23,13.18,13.206,13.11,13.11,11.369,-0.53%,38333
+2017/10/24,13.15,13.32,13.09,13.32,11.551,1.60%,50286
+2017/10/25,13.327,13.35,13.21,13.33,11.56,0.08%,201261
+2017/10/26,13.23,13.438,13.22,13.43,11.647,0.75%,24745
+2017/10/27,13.38,13.62,13.38,13.6,11.794,1.27%,52070
+2017/10/30,13.66,13.68,13.56,13.655,11.842,0.40%,78721
+2017/10/31,13.64,13.74,13.61,13.71,11.889,0.40%,14334
+2017/11/1,13.81,13.865,13.61,13.69,11.872,-0.15%,467540
+2017/11/2,13.68,13.8,13.64,13.8,11.967,0.80%,292058
+2017/11/3,13.86,13.991,13.75,13.99,12.132,1.38%,43065
+2017/11/6,14.06,14.42,14.041,14.39,12.479,2.86%,160056
+2017/11/7,14.35,14.35,14.28,14.34,12.436,-0.35%,163120
+2017/11/8,14.28,14.47,14.22,14.29,12.392,-0.35%,81278
+2017/11/9,14.31,14.42,14.31,14.35,12.444,0.42%,40868
+2017/11/10,14.36,14.41,14.26,14.345,12.44,-0.03%,213928
+2017/11/13,14.33,14.35,14.19,14.24,12.349,-0.73%,68419
+2017/11/14,14.2,14.2,13.9,13.98,12.124,-1.83%,58465
+2017/11/15,13.97,14,13.67,13.96,12.106,-0.14%,21369
+2017/11/16,13.91,13.972,13.86,13.86,12.019,-0.72%,31306
+2017/11/17,13.95,14.15,13.95,14.148,12.269,2.08%,45100
+2017/11/20,14.01,14.066,13.928,14.06,12.193,-0.62%,25905
+2017/11/21,14.06,14.15,14.06,14.14,12.262,0.57%,184202
+2017/11/22,14.18,14.21,14.14,14.204,12.318,0.45%,32934
+2017/11/24,14.26,14.313,14.243,14.3,12.401,0.68%,10299
+2017/11/27,14.3,14.33,14.203,14.28,12.384,-0.14%,40920
+2017/11/28,14.26,14.29,14.22,14.25,12.358,-0.21%,98642
+2017/11/29,14.26,14.32,14.04,14.11,12.236,-0.98%,16892
+2017/11/30,14.19,14.19,13.98,14.05,12.184,-0.43%,37580
+2017/12/1,14.24,14.35,14.19,14.22,12.332,1.21%,68684
+2017/12/4,14.1,14.1,13.95,13.96,12.106,-1.83%,477204
+2017/12/5,13.97,14.103,13.96,14.04,12.176,0.57%,34659
+2017/12/6,13.96,13.96,13.7,13.73,11.907,-2.21%,86474
+2017/12/7,13.74,13.86,13.74,13.85,12.011,0.87%,97444
+2017/12/8,14.03,14.06,13.93,14.01,12.15,1.16%,59741
+2017/12/11,14.04,14.14,14.04,14.13,12.254,0.86%,61603
+2017/12/12,14.19,14.19,13.87,13.93,12.08,-1.42%,21158
+2017/12/13,13.91,13.91,13.7,13.72,11.898,-1.51%,59787
+2017/12/14,13.66,13.85,13.63,13.85,12.011,0.95%,46455
+2017/12/15,13.91,13.91,13.78,13.79,11.959,-0.43%,41622
+2017/12/18,13.87,13.98,13.84,13.86,12.019,0.51%,67514
+2017/12/19,13.94,13.99,13.91,13.99,12.132,0.94%,15988
+2017/12/20,14.02,14.05,13.95,14.05,12.184,0.43%,56477
+2017/12/21,14.01,14.08,13.96,14.07,12.202,0.14%,18612
+2017/12/22,14.03,14.16,14.03,14.14,12.262,0.50%,12596
+2017/12/26,14.21,14.49,14.21,14.44,12.522,2.12%,35856
+2017/12/27,14.46,14.46,14.39,14.43,12.514,-0.07%,24896
+2017/12/28,14.46,14.51,14.42,14.51,12.583,0.55%,52444
+2017/12/29,14.57,14.65,14.53,14.53,12.601,0.14%,128778
+2018/1/2,14.64,14.65,14.53,14.56,12.627,0.21%,163586
+2018/1/3,14.66,14.78,14.66,14.78,12.817,1.51%,515958
+2018/1/4,14.77,14.78,14.71,14.76,12.8,-0.14%,153691
+2018/1/5,14.66,14.71,14.62,14.71,12.757,-0.34%,114103
+2018/1/8,14.73,14.77,14.68,14.74,12.783,0.20%,157174
+2018/1/9,14.81,14.99,14.75,14.96,12.973,1.49%,30906
+2018/1/10,15,15.02,14.94,14.98,12.991,0.13%,194777
+2018/1/11,15.05,15.14,15.01,15.01,13.017,0.20%,62836
+2018/1/12,15.01,15.15,14.99,15.14,13.129,0.87%,30365
+2018/1/16,15.12,15.15,15.05,15.08,13.077,-0.40%,68039
+2018/1/17,15.07,15.16,15.06,15.1,13.095,0.13%,75075
+2018/1/18,15.08,15.14,15.02,15.12,13.112,0.13%,24866
+2018/1/19,15.02,15.09,14.98,15.04,13.043,-0.53%,25084
+2018/1/22,15,15.12,14.99,15.12,13.112,0.53%,27846
+2018/1/23,15.19,15.3,15.17,15.29,13.26,1.12%,53066
+2018/1/24,15.25,15.43,15.2,15.43,13.381,0.92%,124774
+2018/1/25,15.44,15.49,15.31,15.32,13.286,-0.71%,194250
+2018/1/26,15.39,15.5,15.37,15.43,13.381,0.72%,67567
+2018/1/29,15.33,15.36,15.25,15.34,13.303,-0.58%,147043
+2018/1/30,15.23,15.23,15.12,15.15,13.138,-1.24%,69187
+2018/1/31,15.12,15.21,15.05,15.2,13.182,0.33%,36913
+2018/2/1,15.26,15.38,15.18,15.35,13.312,0.99%,540437
+2018/2/2,15.19,15.2,15.03,15.07,13.069,-1.82%,140119
+2018/2/5,15,15.06,14.83,14.86,12.887,-1.39%,151951
+2018/2/6,14.71,14.85,14.69,14.71,12.757,-1.01%,107729
+2018/2/7,14.74,14.8,14.36,14.42,12.505,-1.97%,164064
+2018/2/8,14.43,14.46,14.2,14.21,12.323,-1.46%,99067
+2018/2/9,14.18,14.18,13.73,13.9,12.054,-2.18%,317984
+2018/2/12,13.98,14.05,13.88,13.91,12.063,0.07%,63729
+2018/2/13,13.84,13.97,13.8,13.93,12.08,0.14%,60783
+2018/2/14,13.81,14.22,13.8,14.17,12.288,1.72%,29209
+2018/2/15,14.1,14.22,14,14.19,12.306,0.14%,29490
+2018/2/16,14.19,14.33,14.17,14.32,12.418,0.92%,38366
+2018/2/20,14.44,14.53,14.41,14.45,12.531,0.91%,21885
+2018/2/21,14.46,14.53,14.43,14.44,12.522,-0.07%,46718
+2018/2/22,14.52,14.7,14.51,14.63,12.687,1.32%,26054
+2018/2/23,14.7,14.84,14.62,14.84,12.869,1.44%,31659
+2018/2/26,14.83,14.95,14.76,14.9,12.921,0.40%,23275
+2018/2/27,14.92,14.92,14.75,14.78,12.817,-0.81%,16725
+2018/2/28,14.83,14.84,14.39,14.41,12.496,-2.50%,25732
+2018/3/1,14.29,14.39,14.15,14.36,12.453,-0.35%,100827
+2018/3/2,14.15,14.38,14.13,14.37,12.462,0.07%,493600
+2018/3/5,14.3,14.58,14.29,14.53,12.601,1.11%,410927
+2018/3/6,14.55,14.62,14.52,14.59,12.653,0.41%,65899
+2018/3/7,14.55,14.62,14.3,14.46,12.54,-0.89%,35244
+2018/3/8,14.39,14.39,14.26,14.32,12.418,-0.97%,26549
+2018/3/9,14.43,14.56,14.41,14.54,12.609,1.54%,32891
+2018/3/12,14.55,14.55,14.36,14.53,12.601,-0.07%,42263
+2018/3/13,14.48,14.65,14.36,14.45,12.531,-0.55%,41494
+2018/3/14,14.49,14.55,14.38,14.52,12.592,0.48%,39970
+2018/3/15,14.51,14.59,14.49,14.52,12.592,0.00%,28581
+2018/3/16,14.5,14.73,14.48,14.69,12.739,1.17%,41028
+2018/3/19,14.67,14.69,14.52,14.61,12.67,-0.54%,191514
+2018/3/20,14.81,14.93,14.81,14.84,12.869,1.57%,26587
+2018/3/21,15.01,15.26,15,15.22,13.199,2.56%,44354
+2018/3/22,15.07,15.13,15.04,15.07,13.069,-0.99%,134847
+2018/3/23,15.19,15.31,15.19,15.31,13.277,1.59%,34727
+2018/3/26,15.31,15.31,15.22,15.28,13.251,-0.20%,21210
+2018/3/27,15.36,15.36,15.2,15.23,13.208,-0.33%,22483
+2018/3/28,15.22,15.29,15.07,15.2,13.182,-0.20%,45554
+2018/3/29,15.17,15.35,15.17,15.27,13.242,0.46%,279583
+2018/4/2,15.18,15.18,14.9,14.93,12.947,-2.23%,363883
+2018/4/3,14.99,15.06,14.96,15.05,13.051,0.80%,245007
+2018/4/4,14.82,15.06,14.79,15.06,13.06,0.07%,70557
+2018/4/5,15.03,15.12,14.96,15.08,13.077,0.13%,109615
+2018/4/6,14.98,15.12,14.81,14.86,12.887,-1.46%,103625
+2018/4/9,14.98,15.13,14.98,15.09,13.086,1.55%,46040
+2018/4/10,15.28,15.47,15.28,15.44,13.39,2.32%,43908
+2018/4/11,15.5,15.75,15.48,15.65,13.572,1.36%,167470
+2018/4/12,15.58,15.66,15.54,15.64,13.563,-0.06%,128648
+2018/4/13,15.64,15.74,15.64,15.68,13.598,0.26%,23321
+2018/4/16,15.66,15.66,15.53,15.58,13.511,-0.64%,113543
+2018/4/17,15.49,15.58,15.49,15.57,13.502,-0.06%,55994
+2018/4/18,15.75,15.9,15.68,15.89,13.78,2.06%,85717
+2018/4/19,15.95,16,15.8,15.86,13.754,-0.19%,87912
+2018/4/20,15.74,15.93,15.74,15.88,13.771,0.13%,10731
+2018/4/23,15.79,16.09,15.79,16.09,13.953,1.32%,65025
+2018/4/24,16.07,16.1,15.9,15.91,13.797,-1.12%,42656
+2018/4/25,15.91,15.94,15.82,15.94,13.823,0.19%,21675
+2018/4/26,16.08,16.08,16,16.05,13.919,0.69%,67589
+2018/4/27,16.01,16.07,15.99,15.99,13.867,-0.37%,21331
+2018/4/30,15.91,16.28,15.91,16.1,13.962,0.69%,166882
+2018/5/1,16.01,16.01,15.85,15.89,13.78,-1.30%,467158
+2018/5/2,15.86,15.98,15.78,15.9,13.789,0.06%,507115
+2018/5/3,15.89,16.01,15.81,16,13.875,0.63%,158522
+2018/5/4,16.02,16.27,15.98,16.25,14.092,1.56%,70257
+2018/5/7,16.37,16.48,16.3,16.35,14.179,0.62%,79523
+2018/5/8,16.43,16.45,15.88,16.34,14.17,-0.06%,185131
+2018/5/9,16.56,16.65,16.56,16.63,14.422,1.77%,142707
+2018/5/10,16.65,16.78,16.56,16.75,14.526,0.72%,155964
+2018/5/11,16.77,16.8,16.72,16.72,14.5,-0.18%,105787
+2018/5/14,16.77,16.92,16.77,16.91,14.664,1.14%,42531
+2018/5/15,16.93,17.06,16.86,16.93,14.682,0.12%,49536
+2018/5/16,16.91,17.11,16.89,17.11,14.838,1.06%,64976
+2018/5/17,17.15,17.31,17.12,17.16,14.881,0.29%,1126679
+2018/5/18,17.16,17.23,17.06,17.09,14.821,-0.41%,304429
+2018/5/21,17.08,17.25,17.05,17.24,14.951,0.88%,301216
+2018/5/22,17.33,17.4,17.23,17.26,14.968,0.12%,40682
+2018/5/23,17.21,17.31,17.07,17.29,14.994,0.17%,137633
+2018/5/24,17.1,17.19,17.1,17.11,14.838,-1.04%,108909
+2018/5/25,16.81,16.81,16.62,16.65,14.439,-2.69%,72002
+2018/5/29,16.55,16.59,16.36,16.47,14.283,-1.08%,101217
+2018/5/30,16.58,16.84,16.58,16.84,14.604,2.25%,27142
+2018/5/31,16.84,16.94,16.64,16.76,14.534,-0.48%,242797
+2018/6/1,16.61,16.69,16.57,16.57,14.37,-1.13%,118504
+2018/6/4,16.6,16.6,16.4,16.42,14.24,-0.91%,557509
+2018/6/5,16.26,16.4,16.21,16.34,14.17,-0.49%,45082
+2018/6/6,16.34,16.38,16.18,16.37,14.196,0.18%,109570
+2018/6/7,16.41,16.65,16.4,16.65,14.439,1.71%,36856
+2018/6/8,16.61,16.61,16.45,16.55,14.352,-0.60%,41131
+2018/6/11,16.43,16.61,16.43,16.56,14.361,0.06%,68390
+2018/6/12,16.55,16.62,16.49,16.5,14.309,-0.36%,83364
+2018/6/13,16.47,16.69,16.47,16.66,14.448,0.97%,95637
+2018/6/14,16.67,16.67,16.49,16.5,14.309,-0.96%,35922
+2018/6/15,16.37,16.38,16.01,16.02,13.893,-2.91%,31065
+2018/6/18,16.13,16.35,16.13,16.31,14.144,1.81%,24976
+2018/6/19,16.16,16.26,16.12,16.22,14.066,-0.55%,57740
+2018/6/20,16.26,16.32,16.08,16.16,14.014,-0.37%,49679
+2018/6/21,15.96,16.09,15.96,15.97,13.849,-1.18%,41026
+2018/6/22,16.29,16.46,16.22,16.46,14.274,3.07%,59595
+2018/6/25,16.2,16.35,16.2,16.34,14.17,-0.73%,23418
+2018/6/26,16.4,16.61,16.26,16.61,14.404,1.65%,18970
+2018/6/27,16.76,16.97,16.76,16.82,14.586,1.26%,69511
+2018/6/28,16.88,16.95,16.81,16.85,14.612,0.18%,16115
+2018/6/29,17,17.16,16.99,17.08,14.812,1.36%,598300
+2018/7/2,16.98,16.98,16.74,16.75,14.526,-1.93%,512174
+2018/7/3,16.89,16.93,16.61,16.71,14.491,-0.24%,45394
+2018/7/5,16.91,16.99,16.79,16.9,14.656,1.14%,543572
+2018/7/6,16.8,16.89,16.76,16.88,14.638,-0.12%,441473
+2018/7/9,17,17.08,16.94,17.07,14.803,1.13%,147022
+2018/7/10,17.19,17.25,17.09,17.13,14.855,0.35%,30319
+2018/7/11,16.96,16.99,16.26,16.4,14.222,-4.26%,84893
+2018/7/12,16.41,16.52,16.31,16.5,14.309,0.61%,96375
+2018/7/13,16.5,16.72,16.49,16.59,14.387,0.55%,309806
+2018/7/16,16.23,16.32,15.95,15.99,13.867,-3.62%,54406
+2018/7/17,16.01,16.16,16.01,16.04,13.91,0.31%,128482
+2018/7/18,16.01,16.27,15.95,16.24,14.083,1.25%,45977
+2018/7/19,16.2,16.33,16.08,16.2,14.049,-0.25%,25222
+2018/7/20,16.33,16.34,16.22,16.28,14.118,0.49%,62701
+2018/7/23,16.43,16.46,16.3,16.41,14.231,0.80%,11355
+2018/7/24,16.44,16.62,16.44,16.48,14.292,0.43%,20879
+2018/7/25,16.59,16.69,16.53,16.68,14.465,1.21%,43780
+2018/7/26,16.66,16.8,16.66,16.78,14.552,0.60%,40902
+2018/7/27,16.8,16.82,16.67,16.69,14.474,-0.54%,15920
+2018/7/30,16.84,16.88,16.81,16.81,14.578,0.72%,110967
+2018/7/31,16.69,16.71,16.56,16.56,14.361,-1.49%,421412
+2018/8/1,16.36,16.45,16.22,16.26,14.101,-1.81%,210980
+2018/8/2,16.19,16.52,16.18,16.45,14.266,1.17%,997086
+2018/8/3,16.19,16.53,16.19,16.48,14.292,0.18%,165541
+2018/8/6,16.59,16.7,16.5,16.53,14.335,0.30%,140649
+2018/8/7,16.69,16.78,16.68,16.74,14.517,1.27%,170855
+2018/8/8,16.63,16.64,16.22,16.31,14.144,-2.57%,206785
+2018/8/9,16.39,16.39,16.25,16.25,14.092,-0.37%,218858
+2018/8/10,16.34,16.5,16.31,16.44,14.257,1.17%,63885
+2018/8/13,16.41,16.44,16.13,16.4,14.222,-0.24%,309741
+2018/8/14,16.63,16.66,16.37,16.42,14.24,0.12%,138534
+2018/8/15,16.26,16.26,15.98,16.04,13.91,-2.31%,41363
+2018/8/16,16.05,16.14,16.02,16.13,13.988,0.56%,92145
+2018/8/17,16.31,16.31,16.14,16.17,14.023,0.25%,13781
+2018/8/20,16.15,16.31,16.15,16.24,14.083,0.43%,22252
+2018/8/21,16.4,16.4,16.29,16.3,14.135,0.37%,38834
+2018/8/22,16.59,16.76,16.57,16.73,14.508,2.64%,77375
+2018/8/23,16.69,16.76,16.65,16.75,14.526,0.12%,29139
+2018/8/24,16.97,17.02,16.87,16.89,14.647,0.84%,57916
+2018/8/27,16.95,16.99,16.9,16.99,14.734,0.59%,25033
+2018/8/28,17.05,17.05,16.87,16.89,14.647,-0.59%,65333
+2018/8/29,16.98,17.16,16.95,17.16,14.881,1.60%,30210
+2018/8/30,17.19,17.24,17.14,17.16,14.881,0.00%,35730
+2018/8/31,17.2,17.25,17.12,17.15,14.873,-0.06%,298942
+2018/9/4,17.33,17.37,17.08,17.09,14.821,-0.35%,51433
+2018/9/5,17.08,17.12,16.97,16.99,14.734,-0.59%,709800
+2018/9/6,17.02,17.05,16.66,16.84,14.604,-0.88%,47486
+2018/9/7,16.71,16.91,16.7,16.91,14.664,0.42%,16139
+2018/9/10,17,17.04,16.88,16.92,14.673,0.06%,33807
+2018/9/11,16.99,17.275,16.979,17.26,14.968,2.01%,17751
+2018/9/12,17.34,17.48,17.34,17.4,15.089,0.81%,105911
+2018/9/13,17.28,17.31,17.06,17.15,14.873,-1.44%,22262
+2018/9/14,17.09,17.22,16.97,17.06,14.795,-0.52%,21357
+2018/9/17,17.19,17.23,17.02,17.04,14.777,-0.12%,197728
+2018/9/18,17.28,17.38,17.21,17.28,14.985,1.41%,21710
+2018/9/19,17.24,17.39,17.23,17.37,15.063,0.52%,56218
+2018/9/20,17.4,17.41,17.25,17.26,14.968,-0.63%,27661
+2018/9/21,17.45,17.54,17.22,17.29,14.994,0.17%,19854
+2018/9/24,17.59,17.75,17.57,17.75,15.393,2.66%,38305
+2018/9/25,17.82,17.86,17.78,17.81,15.445,0.34%,37204
+2018/9/26,17.72,17.81,17.7,17.71,15.358,-0.56%,51079
+2018/9/27,17.83,17.88,17.77,17.86,15.488,0.85%,19992
+2018/9/28,17.91,18.2,17.91,18.13,15.722,1.51%,214731
+2018/10/1,18.17,18.61,18.13,18.58,16.113,2.48%,256468
+2018/10/2,18.59,18.63,18.51,18.53,16.069,-0.27%,1388908
+2018/10/3,18.54,18.87,18.41,18.74,16.251,1.13%,126999
+2018/10/4,18.73,18.73,18.36,18.5,16.043,-1.28%,151815
+2018/10/5,18.48,18.55,18.37,18.41,15.965,-0.49%,91917
+2018/10/8,18.27,18.41,18.25,18.38,15.939,-0.16%,287933
+2018/10/9,18.49,18.61,18.35,18.53,16.069,0.82%,47922
+2018/10/10,18.48,18.48,18.08,18.1,15.696,-2.32%,57700
+2018/10/11,17.87,17.9,17.55,17.58,15.245,-2.87%,163601
+2018/10/12,17.72,17.72,17.5,17.69,15.341,0.63%,29275
+2018/10/15,17.69,17.73,17.54,17.69,15.341,0.00%,78032
+2018/10/16,17.65,17.9,17.62,17.84,15.471,0.85%,485553
+2018/10/17,17.75,17.75,17.45,17.56,15.228,-1.57%,116570
+2018/10/18,17.28,17.46,17.25,17.33,15.029,-1.31%,106051
+2018/10/19,17.47,17.58,17.41,17.49,15.167,0.92%,83706
+2018/10/22,17.36,17.52,17.28,17.52,15.193,0.17%,63123
+2018/10/23,17.13,17.17,16.77,16.85,14.612,-3.82%,102099
+2018/10/24,16.98,17.08,16.72,16.72,14.5,-0.77%,93634
+2018/10/25,16.86,16.97,16.82,16.9,14.656,1.08%,108342
+2018/10/26,16.76,17.08,16.72,17.06,14.795,0.95%,140855
+2018/10/29,16.94,17.05,16.83,16.86,14.621,-1.17%,55847
+2018/10/30,16.67,16.91,16.65,16.78,14.552,-0.47%,53058
+2018/10/31,16.74,16.84,16.5,16.51,14.318,-1.61%,629552
+2018/11/1,16.56,16.56,16.1,16.14,13.997,-2.24%,660021
+2018/11/2,16.07,16.16,15.97,16.03,13.901,-0.68%,982951
+2018/11/5,16.22,16.27,16,16.02,13.893,-0.06%,236879
+2018/11/6,16.1,16.13,15.82,15.98,13.858,-0.25%,110702
+2018/11/7,16.1,16.122,15.87,15.94,13.823,-0.25%,144382
+2018/11/8,15.89,15.95,15.74,15.75,13.658,-1.19%,243724
+2018/11/9,15.53,15.7,15.47,15.59,13.52,-1.02%,166984
+2018/11/12,15.74,15.86,15.43,15.47,13.416,-0.77%,229457
+2018/11/13,15.37,15.44,14.68,14.76,12.8,-4.59%,340685
+2018/11/14,15.06,15.21,14.93,14.98,12.991,1.49%,243870
+2018/11/15,14.95,15.08,14.86,14.86,12.887,-0.80%,89738
+2018/11/16,15.11,15.22,14.87,15,13.008,0.94%,75768
+2018/11/19,14.85,15.1,14.74,15.04,13.043,0.27%,89560
+2018/11/20,14.75,14.81,14.18,14.26,12.366,-5.19%,197048
+2018/11/21,14.45,14.67,14.34,14.39,12.479,0.91%,98585
+2018/11/23,13.75,13.8,13.577,13.72,11.898,-4.66%,94148
+2018/11/26,13.81,13.98,13.81,13.85,12.011,0.95%,356685
+2018/11/27,13.85,13.95,13.58,13.84,12.002,-0.07%,364988
+2018/11/28,13.75,13.9,13.57,13.59,11.785,-1.81%,160270
+2018/11/29,13.7,13.92,13.66,13.77,11.941,1.32%,65386
+2018/11/30,13.55,13.77,13.43,13.6,11.794,-1.23%,75932
+2018/12/3,14.05,14.1,13.84,14.07,12.202,3.46%,1607684
+2018/12/4,14.16,14.3,14.07,14.08,12.21,0.07%,1363994
+2018/12/6,13.81,13.93,13.38,13.9,12.054,-1.28%,194264
+2018/12/7,14.15,14.45,14.08,14.1,12.228,1.44%,360056
+2018/12/10,13.95,14.07,13.71,13.74,11.915,-2.55%,64594
+2018/12/11,13.97,13.99,13.84,13.86,12.019,0.87%,42158
+2018/12/12,13.98,14.04,13.75,13.77,11.941,-0.65%,2034019
+2018/12/13,13.73,14.14,13.73,14.1,12.228,2.40%,344905
+2018/12/14,13.96,13.99,13.76,13.77,11.941,-2.34%,133641
+2018/12/17,13.85,13.85,13.423,13.45,11.664,-2.32%,124619
+2018/12/18,13.45,13.47,12.89,12.94,11.222,-3.79%,411590
+2018/12/19,13.1,13.3,13.07,13.11,11.369,1.31%,261299
+2018/12/20,13,13.1,12.78,12.82,11.118,-2.21%,219704
+2018/12/21,12.67,12.82,12.57,12.65,10.97,-1.33%,474974
+2018/12/24,12.37,12.47,12.15,12.16,10.726,-3.87%,76858
+2018/12/26,12.06,12.75,12.06,12.72,11.22,4.61%,62608
+2018/12/27,12.43,12.53,12.26,12.47,10.999,-1.97%,284432
+2018/12/28,12.34,12.42,12.2,12.27,10.823,-1.60%,129875
+2018/12/31,12.46,12.46,12.2,12.44,10.973,1.39%,152082
+2019/1/2,12.21,12.84,12.17,12.54,11.061,0.80%,95956
+2019/1/3,12.72,12.73,12.42,12.69,11.193,1.20%,90035
+2019/1/4,12.92,13.12,12.82,12.93,11.405,1.89%,79212
+2019/1/7,13.07,13.26,12.96,13,11.467,0.54%,256547
+2019/1/8,13.2,13.27,13.13,13.25,11.687,1.92%,46057
+2019/1/9,13.54,13.77,13.4,13.74,12.119,3.70%,94742
+2019/1/10,13.67,13.84,13.63,13.8,12.172,0.44%,106634
+2019/1/11,13.69,13.77,13.56,13.64,12.031,-1.16%,102332
+2019/1/14,13.61,13.7,13.42,13.43,11.846,-1.54%,101659
+2019/1/15,13.63,13.69,13.58,13.65,12.04,1.64%,65034
+2019/1/16,13.68,13.76,13.57,13.74,12.119,0.66%,103933
+2019/1/17,13.56,13.77,13.5,13.72,12.102,-0.15%,253353
+2019/1/18,13.77,13.99,13.72,13.95,12.304,1.68%,171102
+2019/1/22,13.75,13.79,13.61,13.79,12.163,-1.15%,55575
+2019/1/23,13.86,13.86,13.59,13.71,12.093,-0.58%,196642
+2019/1/24,13.72,13.81,13.66,13.79,12.163,0.58%,123833
+2019/1/25,13.78,13.88,13.77,13.84,12.207,0.36%,60784
+2019/1/28,13.51,13.54,13.41,13.49,11.899,-2.53%,74828
+2019/1/29,13.75,13.83,13.7,13.74,12.119,1.85%,106157
+2019/1/30,13.87,14,13.83,13.86,12.225,0.87%,92874
+2019/1/31,13.92,14.01,13.67,13.73,12.11,-0.94%,32572
+2019/2/1,13.76,13.98,13.76,13.97,12.322,1.75%,593156
+2019/2/4,13.76,13.91,13.62,13.9,12.26,-0.50%,729630
+2019/2/5,13.85,13.92,13.76,13.78,12.155,-0.86%,483650
+2019/2/6,13.74,13.9,13.7,13.86,12.225,0.58%,175281
+2019/2/7,13.81,13.84,13.48,13.65,12.04,-1.52%,90495
+2019/2/8,13.71,13.72,13.56,13.7,12.084,0.37%,60913
+2019/2/11,13.64,13.71,13.56,13.67,12.057,-0.22%,36069
+2019/2/12,13.93,13.96,13.79,13.8,12.172,0.95%,53244
+2019/2/13,13.95,14,13.91,13.97,12.322,1.23%,125829
+2019/2/14,13.99,14.13,13.92,14.12,12.454,1.07%,69236
+2019/2/15,14.35,14.51,14.28,14.48,12.772,2.55%,336897
+2019/2/19,14.4,14.54,14.4,14.51,12.798,0.21%,76629
+2019/2/20,14.48,14.68,14.48,14.6,12.878,0.62%,77307
+2019/2/21,14.6,14.69,14.6,14.65,12.922,0.34%,61979
+2019/2/22,14.73,14.76,14.66,14.66,12.931,0.07%,72854
+2019/2/25,14.5,14.54,14.3,14.33,12.64,-2.25%,69516
+2019/2/26,14.43,14.52,14.42,14.48,12.772,1.05%,124747
+2019/2/27,14.54,14.71,14.53,14.64,12.913,1.10%,50855
+2019/2/28,14.64,14.72,14.6,14.64,12.913,0.00%,67089
+2019/3/1,14.68,14.7,14.38,14.47,12.763,-1.16%,466417
+2019/3/4,14.65,14.74,14.49,14.58,12.86,0.76%,651780
+2019/3/5,14.67,14.69,14.55,14.64,12.913,0.41%,192583
+2019/3/6,14.6,14.67,14.53,14.62,12.895,-0.14%,85303
+2019/3/7,14.66,14.69,14.6,14.65,12.922,0.21%,113354
+2019/3/8,14.32,14.6,14.26,14.59,12.869,-0.41%,33100
+2019/3/11,14.67,14.69,14.55,14.64,12.913,0.34%,75901
+2019/3/12,14.68,14.72,14.58,14.64,12.913,0.00%,74342
+2019/3/13,14.75,14.85,14.74,14.84,13.089,1.37%,114050
+2019/3/14,14.88,14.89,14.74,14.75,13.01,-0.61%,99281
+2019/3/15,14.64,14.738,14.58,14.68,12.948,-0.47%,336658
+2019/3/18,14.71,14.81,14.71,14.75,13.01,0.48%,77848
+2019/3/19,14.84,14.86,14.75,14.81,13.063,0.41%,29386
+2019/3/20,14.8,14.97,14.79,14.93,13.169,0.81%,91712
+2019/3/21,14.92,14.93,14.82,14.83,13.081,-0.67%,56679
+2019/3/22,14.66,14.67,14.53,14.63,12.904,-1.35%,97012
+2019/3/25,14.66,14.77,14.56,14.7,12.966,0.48%,139279
+2019/3/26,14.82,14.83,14.7,14.76,13.019,0.41%,62165
+2019/3/27,14.74,14.76,14.56,14.65,12.922,-0.75%,124929
+2019/3/28,14.44,14.64,14.44,14.63,12.904,-0.14%,102111
+2019/3/29,14.74,14.75,14.64,14.69,12.957,0.41%,271990
+2019/4/1,14.83,14.92,14.8,14.89,13.134,1.36%,322181
+2019/4/2,14.88,14.99,14.87,14.98,13.213,0.60%,321475
+2019/4/3,14.98,14.99,14.87,14.97,13.204,-0.07%,146399
+2019/4/4,14.94,15.03,14.91,14.93,13.169,-0.27%,156473
+2019/4/5,14.98,15.12,14.98,15.12,13.336,1.27%,135054
+2019/4/8,15.14,15.22,15.14,15.2,13.407,0.53%,46713
+2019/4/9,15.19,15.19,15.11,15.15,13.363,-0.33%,68353
+2019/4/10,15.21,15.4,15.21,15.36,13.548,1.39%,54226
+2019/4/11,15.31,15.32,15.2,15.3,13.495,-0.39%,137398
+2019/4/12,15.34,15.38,15.31,15.33,13.522,0.20%,67988
+2019/4/15,15.26,15.31,15.25,15.3,13.495,-0.20%,49668
+2019/4/16,15.3,15.387,15.22,15.37,13.557,0.46%,18946
+2019/4/17,15.37,15.37,15.3,15.31,13.504,-0.39%,54417
+2019/4/18,15.34,15.34,15.27,15.32,13.513,0.07%,24693
+2019/4/22,15.5,15.65,15.5,15.55,13.716,1.50%,35338
+2019/4/23,15.61,15.64,15.56,15.63,13.786,0.51%,64927
+2019/4/24,15.63,15.65,15.56,15.57,13.733,-0.38%,116598
+2019/4/25,15.61,15.66,15.54,15.54,13.707,-0.19%,38964
+2019/4/26,15.35,15.4,15.03,15.17,13.381,-2.38%,83532
+2019/4/29,15.27,15.32,15.19,15.26,13.46,0.59%,16574
+2019/4/30,15.38,15.41,15.28,15.35,13.539,0.59%,73805
+2019/5/1,15.38,15.41,15.23,15.36,13.548,0.07%,72125
+2019/5/2,15.15,15.16,14.97,15.06,13.284,-1.95%,303060
+2019/5/3,15.09,15.21,15.08,15.09,13.31,0.20%,15177
+2019/5/6,15.07,15.22,15.02,15.19,13.398,0.66%,28161
+2019/5/7,14.96,14.99,14.8,14.83,13.081,-2.37%,47722
+2019/5/8,14.86,15.06,14.86,15.01,13.239,1.21%,58048
+2019/5/9,14.97,14.99,14.9,14.94,13.178,-0.47%,11214
+2019/5/10,14.97,15.05,14.94,15.01,13.239,0.47%,39628
+2019/5/13,15.29,15.34,14.84,14.84,13.089,-1.13%,40901
+2019/5/14,15.02,15.14,15.01,15.05,13.275,1.42%,29367
+2019/5/15,15.05,15.26,15.05,15.23,13.433,1.20%,48546
+2019/5/16,15.35,15.46,15.35,15.36,13.548,0.85%,16777
+2019/5/17,15.32,15.37,15.21,15.21,13.416,-0.98%,24041
+2019/5/20,15.3,15.36,15.2,15.25,13.451,0.26%,19563
+2019/5/21,15.26,15.28,15.25,15.26,13.46,0.07%,4487
+2019/5/22,15.15,15.17,14.91,14.93,13.169,-2.16%,8399
+2019/5/23,14.62,14.62,14.26,14.34,12.648,-3.95%,39654
+2019/5/24,14.45,14.53,14.31,14.52,12.807,1.26%,27855
+2019/5/28,14.72,14.74,14.61,14.61,12.887,0.62%,41345
+2019/5/29,14.51,14.61,14.41,14.57,12.851,-0.27%,50475
+2019/5/30,14.5,14.51,14.08,14.11,12.446,-3.16%,122947
+2019/5/31,13.87,13.89,13.42,13.46,11.872,-4.61%,206081
+2019/6/3,13.61,13.62,13.3,13.33,11.758,-0.97%,288163
+2019/6/4,13.33,13.49,13.29,13.46,11.872,0.98%,570958
+2019/6/5,13.34,13.34,13.02,13.1,11.555,-2.67%,53019
+2019/6/6,13.09,13.38,13,13.37,11.793,2.06%,27607
+2019/6/7,13.3,13.58,13.29,13.55,11.952,1.35%,16806
+2019/6/10,13.54,13.65,13.42,13.46,11.872,-0.66%,76202
+2019/6/11,13.53,13.59,13.47,13.55,11.952,0.67%,49324
+2019/6/12,13.36,13.36,13.1,13.11,11.564,-3.25%,31106
+2019/6/13,13.53,13.53,13.26,13.37,11.793,1.98%,147135
+2019/6/14,13.43,13.53,13.41,13.44,11.855,0.52%,22315
+2019/6/17,13.37,13.44,13.24,13.27,11.705,-1.26%,48341
+2019/6/18,13.36,13.6,13.35,13.56,11.96,2.19%,71065
+2019/6/19,13.42,13.6,13.42,13.6,11.996,0.29%,51061
+2019/6/20,13.87,13.99,13.82,13.95,12.304,2.57%,26683
+2019/6/21,14.04,14.14,14.04,14.1,12.437,1.08%,24171
+2019/6/24,14.1,14.14,13.97,14.13,12.463,0.21%,36104
+2019/6/25,14.18,14.2,14.09,14.17,12.499,0.28%,49136
+2019/6/26,14.4,14.51,14.37,14.4,12.701,1.62%,23966
+2019/6/27,14.43,14.48,14.39,14.4,12.701,0.00%,17849
+2019/6/28,14.43,14.43,14.15,14.17,12.499,-1.60%,124707
+2019/7/1,14.55,14.55,14.26,14.39,12.693,1.55%,198701
+2019/7/2,14.3,14.3,13.88,13.92,12.278,-3.27%,294071
+2019/7/3,14.03,14.07,13.94,14.02,12.366,0.72%,632682
+2019/7/5,14.09,14.21,14.09,14.19,12.516,1.21%,82358
+2019/7/8,14.33,14.33,14.14,14.15,12.481,-0.28%,23390
+2019/7/9,14.21,14.3,14.18,14.3,12.613,1.06%,29097
+2019/7/10,14.57,14.78,14.57,14.71,12.975,2.87%,34505
+2019/7/11,14.76,14.8,14.66,14.73,12.992,0.14%,201852
+2019/7/12,14.71,14.75,14.68,14.68,12.948,-0.34%,93988
+2019/7/15,14.71,14.72,14.46,14.46,12.754,-1.50%,69671
+2019/7/16,14.54,14.59,14.05,14.23,12.551,-1.59%,12161
+2019/7/17,14.29,14.34,14,14.02,12.366,-1.48%,16389
+2019/7/18,13.82,13.84,13.66,13.84,12.207,-1.28%,17078
+2019/7/19,13.83,13.98,13.73,13.95,12.304,0.79%,34723
+2019/7/22,13.92,14.01,13.92,14,12.349,0.36%,11143
+2019/7/23,13.98,14.14,13.92,14.1,12.437,0.71%,16449
+2019/7/24,14.11,14.22,13.9,13.93,12.287,-1.21%,15566
+2019/7/25,14.09,14.09,13.95,13.96,12.313,0.22%,18284
+2019/7/26,13.97,14.03,13.9,13.97,12.322,0.07%,73450
+2019/7/29,13.95,14.04,13.9,14.04,12.384,0.50%,60679
+2019/7/30,14.1,14.27,14.07,14.24,12.56,1.42%,16733
+2019/7/31,14.32,14.38,14.21,14.22,12.543,-0.14%,87014
+2019/8/1,14.01,14.05,13.4,13.55,11.952,-4.71%,77546
+2019/8/2,13.81,13.84,13.62,13.63,12.022,0.59%,153106
+2019/8/5,13.45,13.51,13.32,13.37,11.793,-1.91%,78869
+2019/8/6,13.42,13.45,13.17,13.23,11.669,-1.05%,46347
+2019/8/7,12.92,12.98,12.65,12.88,11.361,-2.65%,220553
+2019/8/8,12.83,12.96,12.8,12.93,11.405,0.39%,76986
+2019/8/9,13.11,13.17,13.06,13.08,11.537,1.16%,15583
+2019/8/12,13.14,13.17,13.08,13.13,11.581,0.38%,11508
+2019/8/13,13.16,13.65,13.15,13.63,12.022,3.81%,30366
+2019/8/14,13.29,13.33,13.07,13.23,11.669,-2.93%,67147
+2019/8/15,13.07,13.16,13.02,13.07,11.528,-1.21%,74759
+2019/8/16,13.12,13.14,13.03,13.1,11.555,0.23%,14418
+2019/8/19,13.24,13.29,13.19,13.26,11.696,1.22%,20251
+2019/8/20,13.19,13.39,13.18,13.33,11.758,0.53%,16668
+2019/8/21,13.57,13.59,13.38,13.39,11.811,0.45%,24986
+2019/8/22,13.41,13.42,13.26,13.3,11.731,-0.67%,49183
+2019/8/23,13.09,13.23,13.01,13.11,11.564,-1.43%,14985
+2019/8/26,13.28,13.29,13.02,13.06,11.519,-0.38%,14267
+2019/8/27,13.09,13.23,13.06,13.23,11.669,1.30%,3186
+2019/8/28,13.44,13.53,13.37,13.41,11.828,1.36%,18914
+2019/8/29,13.39,13.53,13.39,13.49,11.899,0.60%,91639
+2019/8/30,13.43,13.43,13.09,13.18,11.625,-2.30%,16118
+2019/9/3,12.84,13.04,12.84,13.01,11.475,-1.29%,24518
+2019/9/4,13.26,13.52,13.26,13.51,11.916,3.84%,554053
+2019/9/5,13.62,13.76,13.53,13.54,11.943,0.22%,57682
+2019/9/6,13.35,13.73,13.31,13.67,12.057,0.96%,62275
+2019/9/9,13.86,13.92,13.77,13.91,12.269,1.76%,43261
+2019/9/10,13.95,14.09,13.84,13.87,12.234,-0.29%,47932
+2019/9/11,13.94,13.99,13.59,13.67,12.057,-1.44%,36645
+2019/9/12,13.32,13.52,13.32,13.48,11.89,-1.39%,34293
+2019/9/13,13.5,13.51,13.42,13.46,11.872,-0.15%,20678
+2019/9/16,14.37,14.85,14.37,14.59,12.869,8.40%,61400
+2019/9/17,14.63,14.64,14.03,14.11,12.446,-3.29%,84491
+2019/9/18,14.03,14.11,13.94,13.99,12.34,-0.85%,34906
+2019/9/19,14.16,14.21,14.1,14.13,12.463,1.00%,32028
+2019/9/20,14.17,14.25,14.05,14.14,12.472,0.07%,26490
+2019/9/23,14.05,14.17,14.05,14.15,12.481,0.07%,6368
+2019/9/24,14.07,14.07,13.81,13.81,12.181,-2.40%,22547
+2019/9/25,13.6,13.78,13.57,13.78,12.155,-0.22%,14459
+2019/9/26,13.71,13.83,13.6,13.78,12.155,0.00%,76796
+2019/9/27,13.59,13.78,13.56,13.66,12.049,-0.87%,37515
+2019/9/30,13.57,13.61,13.33,13.38,11.802,-2.05%,23161
+2019/10/1,13.48,13.48,13.23,13.32,11.749,-0.45%,25248
+2019/10/2,13.27,13.28,13.03,13.09,11.546,-1.73%,553515
+2019/10/3,12.96,13.13,12.89,13.09,11.546,0.00%,21229
+2019/10/4,13.26,13.27,13.13,13.25,11.687,1.22%,27886
+2019/10/7,13.27,13.45,13.24,13.28,11.713,0.23%,52066
+2019/10/8,13.1,13.26,13.1,13.17,11.616,-0.83%,39629
+2019/10/9,13.41,13.41,13.24,13.25,11.687,0.61%,14844
+2019/10/10,13.37,13.46,13.31,13.44,11.855,1.43%,32734
+2019/10/11,13.56,13.72,13.56,13.7,12.084,1.93%,40226
+2019/10/14,13.47,13.54,13.38,13.53,11.934,-1.24%,6654
+2019/10/15,13.5,13.56,13.43,13.48,11.89,-0.37%,21025
+2019/10/16,13.55,13.6,13.54,13.55,11.952,0.52%,9531
+2019/10/17,13.48,13.62,13.46,13.61,12.005,0.44%,5569
+2019/10/18,13.59,13.59,13.52,13.54,11.943,-0.51%,4322
+2019/10/21,13.36,13.52,13.36,13.5,11.908,-0.30%,15916
+2019/10/22,13.58,13.72,13.55,13.6,11.996,0.74%,16475
+2019/10/23,13.58,13.9,13.58,13.88,12.243,2.06%,29170
+2019/10/24,13.98,14.03,13.93,13.99,12.34,0.79%,8352
+2019/10/25,13.98,14.06,13.91,14.05,12.393,0.43%,67718
+2019/10/28,14.13,14.13,13.96,13.98,12.331,-0.50%,17668
+2019/10/29,13.84,14.09,13.84,13.96,12.313,-0.14%,12240
+2019/10/30,13.92,13.96,13.75,13.76,12.137,-1.43%,7686
+2019/10/31,13.71,13.71,13.55,13.62,12.013,-1.02%,112623
+2019/11/1,13.89,14.1,13.85,14.06,12.401,3.23%,7126
+2019/11/4,14.31,14.31,14.19,14.19,12.516,0.92%,86675
+2019/11/5,14.31,14.36,14.29,14.3,12.613,0.78%,41477
+2019/11/6,14.28,14.38,14.05,14.07,12.41,-1.61%,50989
+2019/11/7,14.15,14.24,14.11,14.11,12.446,0.28%,29278
+2019/11/8,13.9,14.21,13.9,14.21,12.534,0.71%,8068
+2019/11/11,14.02,14.14,14.02,14.1,12.437,-0.77%,6675
+2019/11/12,14.17,14.17,14.06,14.09,12.428,-0.07%,7565
+2019/11/13,14.14,14.22,14.13,14.19,12.516,0.71%,221630
+2019/11/14,14.28,14.29,14.12,14.15,12.481,-0.28%,17821
+2019/11/15,14.14,14.35,14.13,14.3,12.613,1.06%,13519
+2019/11/18,14.14,14.18,14.03,14.05,12.393,-1.75%,18313
+2019/11/19,13.89,13.93,13.81,13.81,12.181,-1.71%,16537
+2019/11/20,13.85,14.18,13.85,14.15,12.481,2.46%,13017
+2019/11/21,14.24,14.47,14.24,14.43,12.728,1.98%,16227
+2019/11/22,14.47,14.49,14.28,14.36,12.666,-0.49%,29242
+2019/11/25,14.3,14.4,14.22,14.38,12.684,0.14%,45062
+2019/11/26,14.44,14.5,14.41,14.49,12.781,0.76%,11217
+2019/11/27,14.48,14.5,14.32,14.4,12.701,-0.62%,14624
+2019/11/29,14.1,14.1,13.83,13.85,12.216,-3.82%,55300
+2019/12/2,14.01,14.02,13.82,13.82,12.19,-0.22%,195089
+2019/12/3,13.81,13.97,13.74,13.87,12.234,0.36%,301838
+2019/12/4,14.15,14.27,14.15,14.23,12.551,2.60%,12011
+2019/12/5,14.34,14.36,14.27,14.3,12.613,0.49%,8079
+2019/12/6,14.26,14.52,14.26,14.43,12.728,0.91%,22300
+2019/12/9,14.38,14.44,14.35,14.41,12.71,-0.14%,91772
+2019/12/10,14.38,14.51,14.38,14.49,12.781,0.56%,10441
+2019/12/11,14.44,14.45,14.28,14.34,12.648,-1.04%,27093
+2019/12/12,14.37,14.53,14.37,14.48,12.772,0.98%,31342
+2019/12/13,14.47,14.63,14.47,14.57,12.851,0.62%,11612
+2019/12/16,14.7,14.74,14.68,14.69,12.957,0.82%,14382
+2019/12/17,14.75,14.84,14.75,14.84,13.089,1.02%,8923
+2019/12/18,14.72,14.84,14.72,14.83,13.081,-0.07%,41251
+2019/12/19,14.78,14.89,14.78,14.86,13.107,0.20%,22364
+2019/12/20,14.89,14.89,14.79,14.8,13.054,-0.40%,41380
+2019/12/23,14.44,14.6,14.44,14.59,13.1,-1.42%,10433
+2019/12/24,14.62,14.67,14.62,14.67,13.172,0.55%,8145
+2019/12/26,14.8,14.81,14.78,14.78,13.271,0.75%,6580
+2019/12/27,14.75,14.83,14.74,14.81,13.298,0.20%,7170
+2019/12/30,14.88,14.93,14.74,14.75,13.244,-0.41%,18933
+2019/12/31,14.61,14.79,14.59,14.63,13.136,-0.81%,26410
+2020/1/2,14.67,14.7,14.56,14.63,13.136,0.00%,211054
+2020/1/3,15.05,15.1,14.91,14.98,13.45,2.39%,1426538
+2020/1/6,15.12,15.15,14.96,14.97,13.441,-0.07%,28331
+2020/1/7,14.96,15,14.87,14.93,13.405,-0.27%,80023
+2020/1/8,14.89,14.9,14.28,14.56,13.073,-2.48%,121679
+2020/1/9,14.35,14.44,14.27,14.43,12.956,-0.89%,13922
+2020/1/10,14.37,14.4,14.34,14.35,12.885,-0.55%,7438
+2020/1/13,14.23,14.23,14.13,14.17,12.723,-1.25%,37061
+2020/1/14,14.28,14.28,14.19,14.23,12.777,0.42%,18012
+2020/1/15,14.14,14.15,14,14.09,12.651,-0.98%,7213
+2020/1/16,14.14,14.21,14.1,14.13,12.687,0.28%,5455
+2020/1/17,14.07,14.12,14.05,14.12,12.678,-0.07%,4688
+2020/1/21,14.01,14.07,13.97,13.98,12.552,-0.99%,9946
+2020/1/22,13.86,13.86,13.66,13.71,12.31,-1.93%,31357
+2020/1/23,13.44,13.52,13.37,13.5,12.121,-1.53%,35860
+2020/1/24,13.31,13.33,13.14,13.21,11.861,-2.15%,16381
+2020/1/27,12.86,12.98,12.78,12.86,11.547,-2.65%,289661
+2020/1/28,12.93,13.09,12.9,13.03,11.699,1.32%,25568
+2020/1/29,13.06,13.06,12.94,12.96,11.637,-0.54%,19914
+2020/1/30,12.7,12.81,12.59,12.81,11.502,-1.16%,127609
+2020/1/31,12.59,12.69,12.5,12.59,11.304,-1.72%,76243
+2020/2/3,12.4,12.49,12.21,12.21,10.963,-3.02%,42327
+2020/2/4,12.42,12.42,12.23,12.26,11.008,0.41%,1863601
+2020/2/5,12.55,12.64,12.45,12.53,11.25,2.20%,115889
+2020/2/6,12.49,12.6,12.49,12.58,11.295,0.40%,19758
+2020/2/7,12.52,12.58,12.47,12.48,11.206,-0.79%,16903
+2020/2/10,12.35,12.36,12.28,12.29,11.035,-1.52%,28098
+2020/2/11,12.44,12.44,12.34,12.4,11.134,0.90%,70162
+2020/2/12,12.67,12.7,12.59,12.69,11.394,2.34%,26628
+2020/2/13,12.69,12.72,12.63,12.69,11.394,0.00%,55891
+2020/2/14,12.71,12.76,12.66,12.76,11.457,0.55%,20860
+2020/2/18,12.55,12.8,12.55,12.78,11.475,0.16%,62404
+2020/2/19,12.9,13.01,12.84,12.96,11.637,1.41%,17767
+2020/2/20,12.96,13.1,12.9,12.9,11.583,-0.46%,11190
+2020/2/21,12.73,12.81,12.68,12.79,11.484,-0.85%,25847
+2020/2/24,12.35,12.5,12.28,12.45,11.179,-2.66%,47191
+2020/2/25,12.45,12.45,12.08,12.08,10.846,-2.97%,30178
+2020/2/26,12.04,12.18,11.78,11.84,10.631,-1.99%,67215
+2020/2/27,11.5,11.67,11.41,11.55,10.371,-2.45%,22973
+2020/2/28,11.29,11.32,11.12,11.3,10.146,-2.16%,30009
+2020/3/2,11.47,11.76,11.37,11.76,10.559,4.07%,93802
+2020/3/3,11.83,12,11.58,11.72,10.523,-0.34%,499689
+2020/3/4,11.93,11.93,11.67,11.78,10.577,0.51%,119607
+2020/3/5,11.68,11.75,11.45,11.51,10.335,-2.29%,46708
+2020/3/6,11.19,11.21,10.75,10.82,9.715,-5.99%,84663
+2020/3/9,9.39,9.66,9.18,9.3,8.35,-14.05%,202460
+2020/3/10,9.79,9.95,9.63,9.91,8.898,6.56%,486464
+2020/3/11,9.88,9.88,9.64,9.69,8.7,-2.22%,151016
+2020/3/12,9.4,9.46,9,9.19,8.252,-5.16%,97650
+2020/3/13,9.44,9.61,9.14,9.32,8.368,1.41%,123413
+2020/3/16,8.5,8.67,8.41,8.42,7.56,-9.66%,91607
+2020/3/17,8.44,8.58,8.23,8.26,7.416,-1.90%,53846
+2020/3/18,8.05,8.07,7.47,7.76,6.968,-6.05%,89381
+2020/3/19,7.82,8.29,7.71,8.17,7.336,5.28%,110560
+2020/3/20,8.17,8.25,7.93,8.04,7.219,-1.59%,58203
+2020/3/23,7.85,8,7.75,8,7.183,-0.50%,49453
+2020/3/24,8.13,8.26,8.03,8.11,7.282,1.37%,27421
+2020/3/25,8.24,8.46,8.14,8.43,7.569,3.95%,46702
+2020/3/26,8.34,8.45,8.14,8.29,7.443,-1.66%,97428
+2020/3/27,8.16,8.34,8.16,8.32,7.47,0.36%,54416
+2020/3/30,8.3,8.3,8.01,8.28,7.434,-0.48%,57714
+2020/3/31,8.41,8.41,8.12,8.12,7.291,-1.93%,68502
+2020/4/1,8.02,8.02,7.81,7.86,7.057,-3.20%,85447
+2020/4/2,8.17,8.42,7.86,8.08,7.255,2.80%,789107
+2020/4/3,8.45,8.51,8.22,8.46,7.596,4.70%,93733
+2020/4/6,8.46,8.53,8.36,8.51,7.641,0.59%,262484
+2020/4/7,8.35,8.66,8.35,8.56,7.686,0.59%,94458
+2020/4/8,8.56,8.63,8.46,8.56,7.686,0.00%,133412
+2020/4/9,8.6,8.92,8.43,8.46,7.596,-1.17%,37407
+2020/4/13,8.62,8.75,8.57,8.71,7.821,2.96%,106555
+2020/4/14,8.69,8.75,8.55,8.64,7.758,-0.80%,128963
+2020/4/15,8.4,8.43,8.2,8.29,7.443,-4.05%,95176
+2020/4/16,8.36,8.36,8.16,8.31,7.461,0.24%,84451
+2020/4/17,8.32,8.39,8.3,8.37,7.515,0.72%,51184
+2020/4/20,8.15,8.29,8.07,8.17,7.336,-2.39%,236140
+2020/4/21,8.59,8.59,7,7.25,6.51,-11.26%,349328
+2020/4/22,7.75,7.75,7.36,7.56,6.788,4.28%,114946
+2020/4/23,7.69,7.75,7.35,7.43,6.671,-1.72%,96470
+2020/4/24,7.39,7.39,7.19,7.3,6.555,-1.75%,144912
+2020/4/27,7.06,7.15,7.01,7.09,6.366,-2.88%,57764
+2020/4/28,7.12,7.21,7,7.1,6.375,0.14%,177997
+2020/4/29,7.34,7.39,7.12,7.28,6.537,2.54%,59602
+2020/4/30,7.53,7.64,7.22,7.61,6.833,4.53%,61211
+2020/5/1,7.54,7.54,7.31,7.39,6.635,-2.89%,45936
+2020/5/4,7.42,7.65,7.33,7.64,6.86,3.38%,483419
+2020/5/5,7.93,8.03,7.83,8.02,7.201,4.97%,65955
+2020/5/6,7.84,7.86,7.6,7.73,6.941,-3.62%,145163
+2020/5/7,7.98,8.01,7.67,7.7,6.914,-0.39%,141127
+2020/5/8,7.85,8.03,7.79,8.01,7.192,4.03%,31799
+2020/5/11,7.98,8.02,7.79,7.85,7.048,-2.00%,57187
+2020/5/12,7.86,7.86,7.73,7.75,6.959,-1.27%,78233
+2020/5/13,7.7,7.77,7.59,7.61,6.833,-1.81%,45235
+2020/5/14,7.66,7.91,7.66,7.88,7.075,3.55%,61018
+2020/5/15,7.96,8.08,7.92,8,7.183,1.52%,38206
+2020/5/18,8.31,8.51,8.31,8.47,7.605,5.88%,59552
+2020/5/19,8.47,8.5,8.33,8.38,7.524,-1.06%,62104
+2020/5/20,8.54,8.65,8.46,8.56,7.686,2.15%,75426
+2020/5/21,8.66,8.67,8.53,8.63,7.749,0.82%,30950
+2020/5/22,8.47,8.54,8.32,8.52,7.65,-1.27%,21694
+2020/5/26,8.66,8.71,8.55,8.66,7.776,1.64%,31046
+2020/5/27,8.55,8.59,8.44,8.49,7.623,-1.96%,18294
+2020/5/28,8.45,8.64,8.42,8.52,7.65,0.35%,28090
+2020/5/29,8.39,8.84,8.38,8.74,7.847,2.58%,78145
+2020/6/1,8.64,8.8,8.64,8.8,7.901,0.69%,35310
+2020/6/2,8.86,9.02,8.85,9,8.081,2.27%,669773
+2020/6/3,9,9.08,8.9,9,8.081,0.00%,75668
+2020/6/4,9,9.15,9,9.1,8.171,1.11%,203361
+2020/6/5,9.39,9.5,9.39,9.43,8.467,3.63%,38006
+2020/6/8,9.4,9.4,9.25,9.28,8.332,-1.59%,84272
+2020/6/9,9.22,9.43,9.22,9.38,8.422,1.08%,81813
+2020/6/10,9.32,9.49,9.25,9.36,8.404,-0.21%,38537
+2020/6/11,8.99,9.05,8.8,8.86,7.955,-5.34%,143402
+2020/6/12,9,9.07,8.86,8.95,8.036,1.02%,40320
+2020/6/15,8.75,9.15,8.75,9.12,8.189,1.90%,28807
+2020/6/16,9.32,9.43,9.17,9.3,8.35,1.97%,23321
+2020/6/17,9.29,9.31,9.18,9.2,8.26,-1.08%,17545
+2020/6/18,9.19,9.36,9.19,9.36,8.404,1.74%,52758
+2020/6/19,9.5,9.52,9.25,9.4,8.44,0.43%,28662
+2020/6/22,9.46,9.61,9.46,9.6,8.62,2.13%,18152
+2020/6/23,9.66,9.74,9.53,9.54,8.566,-0.63%,40071
+2020/6/24,9.5,9.53,9.11,9.13,8.198,-4.30%,57749
+2020/6/25,9.17,9.31,9.11,9.28,8.332,1.64%,33233
+2020/6/26,9.19,9.2,9.06,9.06,8.135,-2.37%,25380
+2020/6/29,9.23,9.361,9.21,9.33,8.377,2.98%,43123
+2020/6/30,9.23,9.35,9.23,9.27,8.323,-0.64%,157384
+2020/7/1,9.27,9.37,9.25,9.33,8.377,0.65%,12860
+2020/7/2,9.45,9.51,9.39,9.46,8.494,1.39%,15117
+2020/7/6,9.51,9.64,9.51,9.54,8.566,0.85%,220700
+2020/7/7,9.53,9.66,9.52,9.56,8.584,0.21%,16492
+2020/7/8,9.63,9.69,9.58,9.66,8.674,1.05%,30453
+2020/7/9,9.66,9.66,9.45,9.46,8.494,-2.07%,22110
+2020/7/10,9.49,9.64,9.41,9.61,8.629,1.59%,50667
+2020/7/13,9.58,9.64,9.46,9.46,8.494,-1.56%,60107
+2020/7/14,9.36,9.6,9.36,9.53,8.557,0.74%,55600
+2020/7/15,9.6,9.68,9.55,9.64,8.656,1.15%,19295
+2020/7/16,9.6,9.63,9.54,9.57,8.593,-0.73%,21570
+2020/7/17,9.53,9.57,9.48,9.53,8.557,-0.42%,25507
+2020/7/20,9.48,9.6,9.44,9.57,8.593,0.42%,33903
+2020/7/21,9.8,9.85,9.76,9.76,8.763,1.99%,66645
+2020/7/22,9.68,9.81,9.68,9.78,8.781,0.20%,58922
+2020/7/23,9.74,9.8,9.67,9.695,8.705,-0.87%,21473
+2020/7/24,9.64,9.74,9.63,9.73,8.736,0.36%,21312
+2020/7/27,9.66,9.81,9.605,9.79,8.79,0.62%,18896
+2020/7/28,9.73,9.77,9.71,9.725,8.732,-0.66%,48736
+2020/7/29,9.8,9.82,9.76,9.785,8.786,0.62%,38930
+2020/7/30,9.62,9.63,9.34,9.615,8.633,-1.74%,64051
+2020/7/31,9.63,9.63,9.5,9.62,8.638,0.05%,25096
+2020/8/3,9.68,9.87,9.67,9.765,8.768,1.51%,122843
+2020/8/4,9.71,9.95,9.71,9.85,8.844,0.87%,68889
+2020/8/5,10.17,10.19,9.98,9.98,8.961,1.32%,57537
+2020/8/6,10.08,10.09,9.98,9.98,8.961,0.00%,52975
+2020/8/7,9.91,9.91,9.84,9.88,8.871,-1.00%,49742
+2020/8/10,9.96,10.03,9.96,10,8.979,1.21%,17134
+2020/8/11,10.15,10.15,9.92,9.95,8.934,-0.50%,24741
+2020/8/12,10.13,10.13,10.054,10.1,9.069,1.51%,17289
+2020/8/13,10.08,10.15,10.02,10.07,9.042,-0.30%,14756
+2020/8/14,10.06,10.08,10.02,10.07,9.042,0.00%,93974
+2020/8/17,10.06,10.2,10.06,10.185,9.145,1.14%,143403
+2020/8/18,10.12,10.25,10.12,10.2,9.158,0.15%,266746
+2020/8/19,10.22,10.24,10.12,10.209,9.166,0.09%,37727
+2020/8/20,10.04,10.19,10.02,10.18,9.14,-0.28%,64446
+2020/8/21,10.01,10.04,9.9,10.03,9.006,-1.47%,125358
+2020/8/24,10.14,10.22,10.13,10.18,9.14,1.50%,76052
+2020/8/25,10.32,10.34,10.26,10.29,9.239,1.08%,21632
+2020/8/26,10.29,10.312,10.23,10.26,9.212,-0.29%,57585
+2020/8/27,10.21,10.21,10.05,10.135,9.1,-1.22%,39801
+2020/8/28,10.15,10.235,10.145,10.235,9.19,0.99%,30467
+2020/8/31,10.29,10.29,10.09,10.14,9.104,-0.93%,32200
+2020/9/1,10.16,10.25,10.16,10.18,9.14,0.39%,19062
+2020/9/2,10.24,10.24,9.93,9.95,8.934,-2.26%,503304
+2020/9/3,9.75,9.93,9.75,9.92,8.907,-0.30%,60903
+2020/9/4,9.92,9.92,9.64,9.64,8.656,-2.82%,54501
+2020/9/8,9.27,9.27,9.07,9.18,8.243,-4.77%,92040
+2020/9/9,9.19,9.391,9.17,9.34,8.386,1.74%,50984
+2020/9/10,9.3,9.34,9.16,9.163,8.227,-1.90%,102000
+2020/9/11,9.24,9.25,9.177,9.21,8.269,0.51%,5809
+2020/9/14,9.24,9.24,9.13,9.2,8.26,-0.11%,3520
+2020/9/15,9.21,9.389,9.21,9.34,8.386,1.52%,5193
+2020/9/16,9.46,9.67,9.46,9.65,8.665,3.32%,29573
+2020/9/17,9.59,9.87,9.57,9.84,8.835,1.97%,27423
+2020/9/18,9.8,9.845,9.77,9.81,8.809,-0.30%,10687
+2020/9/21,9.69,9.69,9.41,9.54,8.566,-2.75%,36522
+2020/9/22,9.49,9.56,9.39,9.475,8.507,-0.68%,56340
+2020/9/23,9.54,9.67,9.45,9.48,8.512,0.05%,151384
+2020/9/24,9.52,9.62,9.48,9.58,8.602,1.05%,13526
+2020/9/25,9.51,9.609,9.51,9.6,8.62,0.21%,1755
+2020/9/28,9.68,9.75,9.6,9.71,8.718,1.15%,31241
+2020/9/29,9.68,9.68,9.34,9.39,8.431,-3.30%,40668
+2020/9/30,9.44,9.611,9.44,9.55,8.575,1.70%,166178
+2020/10/1,9.39,9.39,9.16,9.33,8.377,-2.30%,17480
+2020/10/2,9.04,9.16,8.95,9.02,8.099,-3.32%,47157
+2020/10/5,9.51,9.58,9.48,9.51,8.539,5.43%,9355
+2020/10/6,9.75,9.77,9.629,9.64,8.656,1.37%,8439
+2020/10/7,9.59,9.63,9.51,9.63,8.647,-0.10%,61107
+2020/10/8,9.85,9.85,9.77,9.83,8.826,2.08%,8995
+2020/10/9,9.79,9.86,9.715,9.721,8.728,-1.11%,26243
+2020/10/12,9.631,9.65,9.5,9.56,8.584,-1.66%,19110
+2020/10/13,9.63,9.68,9.62,9.64,8.656,0.84%,54767
+2020/10/14,9.8,9.81,9.75,9.791,8.791,1.57%,38543
+2020/10/15,9.53,9.77,9.53,9.76,8.763,-0.32%,21282
+2020/10/16,9.63,9.73,9.6,9.68,8.691,-0.82%,44947
+2020/10/19,9.71,9.75,9.63,9.63,8.647,-0.52%,15283
+2020/10/20,9.69,9.8,9.69,9.75,8.754,1.25%,12696
+2020/10/21,9.7,9.71,9.48,9.52,8.548,-2.36%,42828
+2020/10/22,9.59,9.715,9.59,9.632,8.649,1.18%,15129
+2020/10/23,9.62,9.63,9.46,9.48,8.512,-1.58%,7658
+2020/10/26,9.4,9.4,9.25,9.262,8.316,-2.30%,23339
+2020/10/27,9.34,9.49,9.31,9.44,8.476,1.92%,38393
+2020/10/28,9.1,9.11,9.02,9.04,8.117,-4.24%,58670
+2020/10/29,8.66,8.87,8.62,8.84,7.937,-2.21%,47585
+2020/10/30,8.73,8.79,8.69,8.78,7.883,-0.68%,17564
+2020/11/2,8.75,9.049,8.74,9.049,8.125,3.06%,13565
+2020/11/3,9.16,9.21,9.08,9.16,8.225,1.23%,626270
+2020/11/4,9.24,9.38,9.145,9.33,8.377,1.86%,75068
+2020/11/5,9.36,9.41,9.26,9.282,8.334,-0.51%,44854
+2020/11/6,9.2,9.2,9.035,9.091,8.163,-2.06%,57950
+2020/11/9,9.67,9.81,9.53,9.53,8.557,4.83%,56534
+2020/11/10,9.7,9.805,9.68,9.8,8.799,2.83%,183830
+2020/11/11,10,10.02,9.8,9.82,8.817,0.20%,46973
+2020/11/12,9.83,9.87,9.68,9.68,8.692,-1.43%,119069
+2020/11/13,9.63,9.63,9.52,9.53,8.557,-1.55%,48868
+2020/11/16,9.74,9.74,9.63,9.645,8.66,1.21%,7060
+2020/11/17,9.55,9.7,9.55,9.665,8.678,0.21%,12364
+2020/11/18,9.72,9.805,9.69,9.69,8.7,0.26%,26996
+2020/11/19,9.7,9.71,9.62,9.703,8.712,0.13%,10298
+2020/11/20,9.68,9.79,9.67,9.79,8.79,0.90%,49880
+2020/11/23,9.85,9.93,9.81,9.86,8.853,0.72%,58753
+2020/11/24,10.07,10.32,10.07,10.31,9.257,4.56%,44032
+2020/11/25,10.38,10.49,10.33,10.45,9.383,1.36%,70947
+2020/11/27,10.35,10.4,10.34,10.363,9.304,-0.83%,75961
+2020/11/30,10.38,10.38,10.23,10.28,9.23,-0.80%,203870
+2020/12/1,10.27,10.275,10.12,10.17,9.131,-1.07%,100167
+2020/12/2,10.19,10.385,10.19,10.26,9.212,0.88%,128227
+2020/12/3,10.26,10.33,10.19,10.29,9.239,0.29%,26346
+2020/12/4,10.29,10.44,10.29,10.38,9.32,0.87%,16011
+2020/12/7,10.24,10.41,10.24,10.28,9.23,-0.96%,23445
+2020/12/8,10.27,10.38,10.26,10.38,9.32,0.97%,11135
+2020/12/9,10.38,10.46,10.3,10.34,9.284,-0.39%,102263
+2020/12/10,10.46,10.73,10.46,10.6,9.518,2.51%,53555
+2020/12/11,10.6,10.6,10.53,10.55,9.473,-0.47%,78078
+2020/12/14,10.6,10.67,10.455,10.638,9.552,0.83%,23953
+2020/12/15,10.7,10.75,10.65,10.73,9.634,0.86%,20337
+2020/12/16,10.72,10.83,10.68,10.8,9.697,0.65%,130615
+2020/12/17,10.95,10.95,10.85,10.91,9.796,1.02%,110269
+2020/12/18,10.96,11.05,10.95,10.99,9.868,0.73%,98507
+2020/12/21,10.61,10.8,10.6,10.77,9.67,-2.00%,113962
+2020/12/22,10.79,10.79,10.645,10.655,9.567,-1.07%,25287
+2020/12/23,10.69,10.9,10.69,10.81,9.706,1.45%,22688
+2020/12/24,10.81,10.82,10.78,10.819,9.714,0.08%,7899
+2020/12/28,10.76,10.808,10.67,10.7,9.607,-1.10%,27263
+2020/12/29,10.78,10.82,10.75,10.765,9.666,0.61%,35653
+2020/12/30,10.72,10.87,10.72,10.78,9.679,0.14%,13469
+2020/12/31,10.72,10.855,10.715,10.84,9.733,0.56%,11687
+2021/1/4,10.84,10.96,10.674,10.695,9.603,-1.34%,263396
+2021/1/5,10.98,11.18,10.98,11.16,10.02,4.35%,205002
+2021/1/6,11.16,11.29,11.08,11.19,10.047,0.27%,70928
+2021/1/7,11.27,11.3,11.22,11.26,10.11,0.63%,42246
+2021/1/8,11.43,11.55,11.36,11.55,10.371,2.58%,23864
+2021/1/11,11.33,11.48,11.3,11.45,10.281,-0.87%,37036
+2021/1/12,11.62,11.67,11.57,11.65,10.46,1.75%,126288
+2021/1/13,11.62,11.66,11.55,11.61,10.424,-0.34%,32326
+2021/1/14,11.56,11.74,11.56,11.71,10.514,0.86%,48069
+2021/1/15,11.65,11.65,11.46,11.516,10.34,-1.66%,45874
+2021/1/19,11.58,11.62,11.545,11.57,10.388,0.47%,15533
+2021/1/20,11.69,11.69,11.57,11.57,10.388,0.00%,22598
+2021/1/21,11.53,11.62,11.53,11.59,10.406,0.17%,27181
+2021/1/22,11.44,11.518,11.43,11.46,10.29,-1.12%,19605
+2021/1/25,11.46,11.59,11.41,11.59,10.406,1.13%,17106
+2021/1/26,11.62,11.64,11.55,11.559,10.379,-0.27%,39636
+2021/1/27,11.54,11.71,11.49,11.59,10.406,0.27%,40084
+2021/1/28,11.7,11.712,11.54,11.545,10.366,-0.39%,62412
+2021/1/29,11.65,11.7,11.47,11.486,10.313,-0.51%,34263
+2021/2/1,11.69,11.82,11.59,11.81,10.604,2.82%,350523
+2021/2/2,12.08,12.08,11.98,11.998,10.773,1.59%,453396
+2021/2/3,12.11,12.2,12.09,12.128,10.89,1.08%,449998
+2021/2/4,12.12,12.26,12.05,12.26,11.008,1.09%,47694
+2021/2/5,12.4,12.41,12.28,12.31,11.053,0.41%,78936
+2021/2/8,12.41,12.53,12.408,12.52,11.241,1.71%,62101
+2021/2/9,12.48,12.59,12.42,12.58,11.295,0.48%,72642
+2021/2/10,12.59,12.65,12.54,12.61,11.322,0.24%,73882
+2021/2/11,12.63,12.63,12.49,12.49,11.215,-0.95%,33173
+2021/2/12,12.566,12.77,12.566,12.76,11.457,2.16%,85499
+2021/2/16,12.91,12.975,12.86,12.97,11.645,1.65%,83122
+2021/2/17,12.95,13.07,12.875,13.06,11.726,0.69%,90411
+2021/2/18,13.07,13.08,12.87,12.89,11.574,-1.30%,247324
+2021/2/19,12.96,13.03,12.815,12.85,11.538,-0.31%,27678
+2021/2/22,12.99,13.23,12.99,13.21,11.861,2.80%,98938
+2021/2/23,13.19,13.32,13.05,13.31,11.951,0.76%,36335
+2021/2/24,13.33,13.53,13.33,13.53,12.148,1.65%,117424
+2021/2/25,13.48,13.53,13.425,13.45,12.076,-0.59%,67984
+2021/2/26,13.37,13.37,13.14,13.18,11.834,-2.01%,211323
+2021/3/1,13.2,13.25,12.93,13.01,11.681,-1.29%,572257
+2021/3/2,13.1,13.189,12.96,12.97,11.645,-0.31%,469004
+2021/3/3,13.1,13.29,13.1,13.19,11.843,1.70%,74630
+2021/3/4,13.36,13.98,13.24,13.98,12.552,5.99%,265908
+2021/3/5,13.89,13.96,13.79,13.94,12.516,-0.29%,135710
+2021/3/8,13.84,13.88,13.69,13.72,12.319,-1.58%,203101
+2021/3/9,13.78,13.837,13.66,13.66,12.265,-0.44%,30036
+2021/3/10,13.74,13.86,13.65,13.86,12.445,1.46%,131274
+2021/3/11,13.89,14.1,13.85,14.1,12.66,1.73%,68669
+2021/3/12,14.15,14.15,14.02,14.1,12.66,0.00%,47827
+2021/3/15,13.91,13.97,13.79,13.95,12.525,-1.06%,140974
+2021/3/16,13.81,13.92,13.76,13.91,12.489,-0.29%,107716
+2021/3/17,13.83,13.87,13.7,13.82,12.409,-0.65%,67556
+2021/3/18,13.6,13.63,12.78,12.99,11.663,-6.01%,63228
+2021/3/19,12.99,13.313,12.89,13.29,11.933,2.31%,153548
+2021/3/22,13.3,13.38,13.295,13.3,11.942,0.08%,33538
+2021/3/23,12.93,13.102,12.74,12.74,11.439,-4.21%,52923
+2021/3/24,13.05,13.35,12.9,12.9,11.583,1.26%,33993
+2021/3/25,13.06,13.06,12.77,12.867,11.553,-0.26%,50648
+2021/3/26,13.27,13.36,13.248,13.295,11.937,3.33%,19286
+2021/3/29,13.24,13.37,13.16,13.36,11.996,0.49%,18518
+2021/3/30,13.18,13.299,13.16,13.195,11.848,-1.24%,29005
+2021/3/31,13.21,13.32,13.03,13.06,11.726,-1.02%,134484
+2021/4/1,13.3,13.82,13.09,13.82,12.409,5.82%,596085
+2021/4/5,13.28,13.29,12.84,13.07,11.735,-5.43%,278823
+2021/4/6,13.22,13.41,12.5,12.5,11.223,-4.36%,80454
+2021/4/7,13.14,13.21,12.97,13.175,11.83,5.40%,52523
+2021/4/8,13.08,13.2,13.05,13.16,11.816,-0.11%,26872
+2021/4/9,13.102,13.166,13.08,13.141,11.799,-0.14%,290604
+2021/4/12,13.29,13.37,13.19,13.215,11.866,0.56%,160291
+2021/4/13,13.29,13.355,13.275,13.347,11.984,1.00%,133516
+2021/4/14,13.56,13.82,13.512,13.74,12.337,2.94%,59273
+2021/4/15,13.77,13.82,13.71,13.79,12.382,0.36%,34601
+2021/4/16,13.8,13.81,13.75,13.765,12.359,-0.18%,38288
+2021/4/19,13.79,13.83,13.74,13.785,12.377,0.15%,17459
+2021/4/20,13.83,13.83,13.49,13.649,12.255,-0.99%,67019
+2021/4/21,13.44,13.615,13.42,13.43,12.059,-1.60%,169301
+2021/4/22,13.54,13.55,13.41,13.53,12.148,0.74%,109430
+2021/4/23,13.47,13.66,13.47,13.63,12.238,0.74%,42501
+2021/4/26,13.46,13.65,13.46,13.61,12.22,-0.15%,20351
+2021/4/27,13.73,13.85,13.71,13.84,12.427,1.69%,84792
+2021/4/28,13.95,14.04,13.92,13.97,12.543,0.94%,58475
+2021/4/29,14.19,14.22,14.04,14.133,12.69,1.17%,77146
+2021/4/30,13.93,13.95,13.82,13.93,12.507,-1.44%,134460
+2021/5/3,13.9,14.12,13.9,14.082,12.644,1.09%,432889
+2021/5/4,14.31,14.41,14.25,14.4,12.929,2.26%,417644
+2021/5/5,14.51,14.51,14.32,14.366,12.899,-0.24%,155642
+2021/5/6,14.38,14.41,14.26,14.321,12.858,-0.31%,210766
+2021/5/7,14.2,14.42,14.2,14.399,12.929,0.54%,140221
+2021/5/10,14.58,14.58,14.3,14.44,12.965,0.28%,285385
+2021/5/11,14.3,14.58,14.3,14.55,13.064,0.76%,257524
+2021/5/12,14.6,14.78,14.6,14.67,13.172,0.82%,157501
+2021/5/13,14.31,14.42,14.14,14.241,12.787,-2.92%,178201
+2021/5/14,14.37,14.495,14.37,14.47,12.992,1.61%,263019
+2021/5/17,14.56,14.66,14.52,14.66,13.163,1.31%,168639
+2021/5/18,14.63,14.68,14.31,14.571,13.083,-0.61%,239409
+2021/5/19,14.28,14.28,13.97,14.19,12.741,-2.61%,166654
+2021/5/20,14.11,14.17,13.91,13.92,12.498,-1.90%,100565
+2021/5/21,14.19,14.24,14.14,14.22,12.768,2.16%,70547
+2021/5/24,14.35,14.56,14.32,14.56,13.073,2.39%,59623
+2021/5/25,14.53,14.57,14.48,14.48,13.001,-0.55%,88734
+2021/5/26,14.44,14.63,14.44,14.61,13.118,0.90%,48524
+2021/5/27,14.56,14.69,14.545,14.67,13.172,0.41%,69338
+2021/5/28,14.73,14.73,14.57,14.62,13.127,-0.34%,68189
+2021/6/1,14.94,15.055,14.78,14.88,13.36,1.78%,703947
+2021/6/2,14.98,15.07,14.92,15.04,13.504,1.08%,145223
+2021/6/3,15.06,15.107,14.95,15.08,13.54,0.27%,56062
+2021/6/4,15.15,15.2,15.08,15.14,13.594,0.40%,28365
+2021/6/7,15.18,15.21,15.13,15.17,13.621,0.20%,55418
+2021/6/8,15.15,15.33,15.07,15.33,13.764,1.05%,47784
+2021/6/9,15.35,15.39,15.21,15.24,13.684,-0.59%,45059
+2021/6/10,15.35,15.36,15.13,15.29,13.729,0.33%,10932
+2021/6/11,15.27,15.29,15.21,15.23,13.675,-0.39%,27375
+2021/6/14,15.34,15.36,15.25,15.28,13.72,0.33%,25794
+2021/6/15,15.345,15.38,15.28,15.35,13.782,0.46%,27080
+2021/6/16,15.26,15.44,15.24,15.26,13.702,-0.59%,51426
+2021/6/17,15.33,15.33,14.89,15.06,13.522,-1.31%,65032
+2021/6/18,15,15.242,15,15.2,13.648,0.93%,13844
+2021/6/21,15.16,15.45,15.16,15.41,13.836,1.38%,992029
+2021/6/22,15.49,15.56,15.48,15.55,13.962,0.91%,61641
+2021/6/23,15.75,15.79,15.64,15.66,14.061,0.71%,90643
+2021/6/24,15.61,15.73,15.57,15.71,14.106,0.32%,53164
+2021/6/25,15.79,15.79,15.43,15.69,14.088,-0.13%,213667
+2021/6/28,15.7,15.7,15.51,15.52,13.935,-1.08%,24641
+2021/6/29,15.67,15.678,15.57,15.641,14.044,0.78%,42055
+2021/6/30,15.63,15.71,15.58,15.59,13.998,-0.33%,133576
+2021/7/1,15.9,15.93,15.67,15.71,14.106,0.77%,140034
+2021/7/2,15.78,15.939,15.69,15.93,14.303,1.40%,39057
+2021/7/6,15.89,15.89,15.45,15.55,13.962,-2.39%,190813
+2021/7/7,15.54,15.6,15.15,15.23,13.675,-2.06%,80262
+2021/7/8,15.27,15.54,15.18,15.54,13.953,2.04%,38607
+2021/7/9,15.68,15.79,15.67,15.75,14.142,1.35%,21815
+2021/7/12,15.67,15.76,15.57,15.73,14.124,-0.13%,45977
+2021/7/13,15.86,16,15.76,15.97,14.339,1.53%,78317
+2021/7/14,15.96,15.97,15.55,15.62,14.025,-2.19%,82765
+2021/7/15,15.53,15.62,15.44,15.44,13.863,-1.15%,236013
+2021/7/16,15.53,15.57,15.29,15.46,13.881,0.13%,101679
+2021/7/19,15.07,15.095,14.466,14.53,13.046,-6.02%,101542
+2021/7/20,14.52,14.78,14.38,14.75,13.244,1.51%,55407
+2021/7/21,15.05,15.29,15.02,15.24,13.684,3.32%,25935
+2021/7/22,15.34,15.55,15.275,15.53,13.944,1.90%,18304
+2021/7/23,15.55,15.61,15.5,15.61,14.016,0.52%,41680
+2021/7/26,15.6,15.719,15.56,15.71,14.106,0.64%,17128
+2021/7/27,15.7,15.72,15.59,15.67,14.069,-0.25%,62809
+2021/7/28,15.74,15.78,15.7,15.7,14.097,0.19%,21154
+2021/7/29,15.88,16.02,15.859,16.011,14.375,1.98%,24654
+2021/7/30,16.06,16.11,15.98,15.991,14.358,-0.12%,64822
+2021/8/2,15.97,15.97,15.51,15.66,14.061,-2.07%,41904
+2021/8/3,15.37,15.62,15.35,15.6,14.007,-0.38%,70284
+2021/8/4,15.32,15.45,15.25,15.25,13.693,-2.24%,253797
+2021/8/5,15.29,15.51,15.29,15.47,13.89,1.44%,327402
+2021/8/6,15.6,15.6,15.34,15.38,13.809,-0.58%,42967
+2021/8/9,15.09,15.13,14.91,15.1,13.558,-1.82%,72259
+2021/8/10,15.22,15.46,15.22,15.38,13.809,1.85%,44549
+2021/8/11,15.21,15.58,15.21,15.56,13.971,1.17%,28484
+2021/8/12,15.52,15.53,15.39,15.48,13.899,-0.51%,21521
+2021/8/13,15.46,15.49,15.25,15.26,13.702,-1.42%,23147
+2021/8/16,15,15.23,14.91,15.16,13.612,-0.66%,50196
+2021/8/17,15.05,15.19,14.99,15,13.468,-1.06%,13734
+2021/8/18,15.09,15.09,14.71,14.71,13.208,-1.93%,26881
+2021/8/19,14.44,14.52,14.27,14.49,13.01,-1.50%,150449
+2021/8/20,14.19,14.3,14.03,14.03,12.597,-3.17%,81430
+2021/8/23,14.55,14.805,14.55,14.735,13.23,5.02%,85874
+2021/8/24,14.92,15.23,14.92,15.21,13.657,3.22%,56101
+2021/8/25,15.22,15.459,15.21,15.44,13.863,1.51%,41812
+2021/8/26,15.32,15.409,15.18,15.28,13.72,-1.04%,68412
+2021/8/27,15.4,15.5,15.4,15.49,13.908,1.37%,22742
+2021/8/30,15.51,15.59,15.41,15.57,13.98,0.52%,15767
+2021/8/31,15.49,15.61,15.46,15.52,13.935,-0.32%,58277
+2021/9/1,15.34,15.51,15.3,15.47,13.89,-0.32%,55984
+2021/9/2,15.81,15.9,15.77,15.78,14.169,2.00%,58773
+2021/9/3,15.85,15.85,15.74,15.75,14.142,-0.19%,31428
+2021/9/7,15.51,15.67,15.51,15.56,13.971,-1.21%,23264
+2021/9/8,15.76,15.76,15.68,15.72,14.115,1.03%,20271
+2021/9/9,15.56,15.77,15.47,15.53,13.944,-1.21%,19220
+2021/9/10,15.81,15.865,15.77,15.82,14.204,1.87%,13028
+2021/9/13,15.99,16.07,15.95,16.002,14.368,1.15%,58732
+2021/9/14,16.12,16.12,15.96,16.001,14.367,-0.01%,34335
+2021/9/15,16.3,16.45,16.295,16.31,14.644,1.93%,131801
+2021/9/16,16.27,16.295,16.08,16.26,14.6,-0.31%,68525
+2021/9/17,16.11,16.17,16.07,16.11,14.465,-0.92%,20378
+2021/9/20,15.87,15.96,15.7,15.88,14.258,-1.43%,32005
+2021/9/21,15.92,15.92,15.67,15.895,14.272,0.09%,8379
+2021/9/22,16.093,16.18,15.94,16.11,14.465,1.35%,99014
+2021/9/23,16.19,16.45,16.19,16.43,14.752,1.99%,73215
+2021/9/24,16.36,16.59,16.36,16.55,14.86,0.73%,27301
+2021/9/27,16.85,16.93,16.84,16.881,15.157,2.00%,61723
+2021/9/28,17.09,17.1,16.73,16.74,15.03,-0.84%,58202
+2021/9/29,16.72,16.89,16.695,16.76,15.048,0.12%,80805
+2021/9/30,16.61,17.12,16.57,16.94,15.21,1.07%,95383
+2021/10/1,16.991,17.21,16.93,17.19,15.435,1.48%,101924
+2021/10/4,17.44,17.7,17.44,17.61,15.812,2.44%,415925
+2021/10/5,17.88,18.06,17.84,18.06,16.216,2.56%,83367
+2021/10/6,17.73,17.73,17.46,17.54,15.749,-2.88%,166788
+2021/10/7,17.51,17.825,17.36,17.819,15.999,1.59%,40501
+2021/10/8,17.86,18.01,17.78,17.87,16.045,0.29%,52612
+2021/10/11,18.11,18.17,18.04,18.05,16.207,1.01%,1705682
+2021/10/12,18.07,18.159,18.01,18.04,16.198,-0.06%,54751
+2021/10/13,17.95,18.18,17.87,18.15,16.297,0.61%,733403
+2021/10/14,18.35,18.38,18.16,18.37,16.494,1.21%,183096
+2021/10/15,18.47,18.54,18.38,18.48,16.593,0.60%,135679
+2021/10/18,18.66,18.66,18.34,18.36,16.485,-0.65%,1725109
+2021/10/19,18.3,18.548,18.21,18.46,16.575,0.54%,83896
+2021/10/20,18.35,18.68,18.29,18.66,16.754,1.08%,155603
+2021/10/21,18.54,18.57,18.25,18.47,16.584,-1.02%,58265
+2021/10/22,18.55,18.63,18.39,18.58,16.683,0.60%,74059
+2021/10/25,18.74,18.82,18.61,18.65,16.745,0.38%,86627
+2021/10/26,18.65,18.789,18.61,18.72,16.808,0.38%,59977
+2021/10/27,18.5,18.62,18.26,18.26,16.395,-2.46%,330380
+2021/10/28,18.2,18.33,18.03,18.33,16.458,0.38%,201365
+2021/10/29,18.23,18.34,18.07,18.24,16.377,-0.49%,65622
+2021/11/1,18.48,18.48,18.33,18.38,16.503,0.77%,62316
+2021/11/2,18.31,18.525,18.26,18.468,16.582,0.48%,158505
+2021/11/3,18.1,18.16,17.81,17.83,16.009,-3.45%,72441
+2021/11/4,18.35,18.395,17.62,17.7,15.892,-0.73%,77449
+2021/11/5,17.8,18.14,17.72,18.059,16.215,2.03%,80370
+2021/11/8,18.1,18.2,18.043,18.19,16.332,0.73%,102385
+2021/11/9,18.16,18.42,18.15,18.41,16.53,1.21%,118779
+2021/11/10,18.35,18.35,17.846,17.95,16.117,-2.50%,82348
+2021/11/11,18.03,18.15,17.89,17.98,16.144,0.17%,56863
+2021/11/12,17.85,17.98,17.8,17.89,16.063,-0.50%,59161
+2021/11/15,17.74,17.97,17.642,17.95,16.117,0.34%,129523
+2021/11/16,17.95,18.144,17.9,18.04,16.198,0.50%,76486
+2021/11/17,17.95,17.95,17.514,17.64,15.839,-2.22%,50093
+2021/11/18,17.71,17.77,17.59,17.75,15.937,0.62%,72352
+2021/11/19,17.5,17.525,17.12,17.18,15.426,-3.21%,78284
+2021/11/22,17.25,17.475,17.25,17.38,15.605,1.16%,130843
+2021/11/23,17.67,18,17.67,17.99,16.153,3.51%,221450
+2021/11/24,17.91,18.05,17.89,17.91,16.081,-0.44%,107999
+2021/11/26,17,17,15.94,16.19,14.537,-9.60%,80343
+2021/11/29,16.8,16.86,16.09,16.21,14.555,0.12%,1326377
+2021/11/30,15.8,15.88,15.23,15.6,14.007,-3.76%,551908
+2021/12/1,15.91,16.04,15.32,15.35,13.782,-1.60%,323792
+2021/12/2,15.25,15.74,15.16,15.602,14.009,1.64%,364117
+2021/12/3,15.94,16.013,15.43,15.51,13.926,-0.59%,127613
+2021/12/6,15.67,16.11,15.62,16.1,14.456,3.80%,104321
+2021/12/7,16.27,16.565,16.27,16.39,14.716,1.80%,33191
+2021/12/8,16.53,16.76,16.53,16.72,15.013,2.01%,41204
+2021/12/9,16.68,16.68,16.4,16.4,14.725,-1.91%,70235
+2021/12/10,16.57,16.73,16.55,16.72,15.013,1.95%,28382
+2021/12/13,16.63,16.79,16.52,16.56,14.869,-0.96%,31042
+2021/12/14,16.37,16.4,16.19,16.34,14.671,-1.33%,44888
+2021/12/15,16.36,16.57,16.27,16.53,14.842,1.16%,36963
+2021/12/16,16.59,16.749,16.525,16.613,14.917,0.50%,40130
+2021/12/17,16.47,16.47,16.28,16.28,14.617,-2.00%,36672
+2021/12/20,15.94,16.12,15.69,16.11,14.465,-1.04%,53341
+2021/12/21,16.34,16.57,16.29,16.57,14.878,2.86%,40301
+2021/12/22,16.51,16.75,16.49,16.75,15.039,1.09%,16824
+2021/12/23,16.75,16.91,16.674,16.91,15.183,0.96%,87513
+2021/12/27,16.87,17.3,16.83,17.23,15.47,1.89%,94215
+2021/12/28,17.24,17.365,17.24,17.31,15.542,0.46%,47554
+2021/12/29,17.28,17.58,17.254,17.39,15.614,0.46%,44215
+2021/12/30,17.47,17.55,17.32,17.32,15.551,-0.40%,46304
+2021/12/31,17.29,17.33,17.07,17.08,15.336,-1.39%,49923
+2022/1/3,17.12,17.4,17.09,17.36,15.587,1.64%,120984
+2022/1/4,17.5,17.63,17.5,17.55,15.758,1.09%,14907
+2022/1/5,17.69,17.78,17.51,17.51,15.722,-0.23%,172155
+2022/1/6,17.83,17.89,17.78,17.84,16.018,1.88%,35482
+2022/1/7,17.9,17.9,17.775,17.84,16.018,0.00%,78202
+2022/1/10,17.83,17.93,17.69,17.75,15.937,-0.50%,46926
+2022/1/11,17.95,18.279,17.82,18.24,16.377,2.76%,57485
+2022/1/12,18.38,18.53,18.341,18.49,16.602,1.37%,26323
+2022/1/13,18.51,18.51,18.25,18.28,16.413,-1.14%,84909
+2022/1/14,18.47,18.67,18.45,18.655,16.75,2.05%,73035
+2022/1/18,18.85,18.9,18.722,18.9,16.97,1.31%,95285
+2022/1/19,18.99,18.99,18.76,18.78,16.862,-0.63%,101118
+2022/1/20,18.79,18.93,18.62,18.65,16.745,-0.69%,66773
+2022/1/21,18.7,18.82,18.54,18.72,16.808,0.38%,49570
+2022/1/24,18.51,18.61,18.273,18.55,16.656,-0.91%,120529
+2022/1/25,18.56,18.86,18.52,18.81,16.889,1.40%,204938
+2022/1/26,19.12,19.24,18.98,19.03,17.087,1.17%,127485
+2022/1/27,19.34,19.34,19.072,19.27,17.302,1.26%,109620
+2022/1/28,19.51,19.54,19.195,19.34,17.365,0.36%,127089
+2022/1/31,19.45,19.49,19.2,19.48,17.491,0.72%,225249
+2022/2/1,19.36,19.51,19.21,19.5,17.509,0.10%,273125
+2022/2/2,19.66,19.71,19.46,19.7,17.688,1.03%,314021
+2022/2/3,19.47,19.87,19.411,19.799,17.777,0.50%,60277
+2022/2/4,20.01,20.139,19.95,19.96,17.922,0.81%,75306
+2022/2/7,19.84,19.9,19.76,19.89,17.859,-0.35%,170928
+2022/2/8,19.67,19.67,19.43,19.59,17.589,-1.51%,99597
+2022/2/9,19.53,19.75,19.53,19.7,17.688,0.56%,136696
+2022/2/10,19.57,19.86,19.55,19.619,17.616,-0.41%,48241
+2022/2/11,19.73,20.15,19.71,20.03,17.985,2.09%,123695
+2022/2/14,19.86,20.32,19.856,20.22,18.155,0.95%,175674
+2022/2/15,19.8,19.8,19.55,19.78,17.76,-2.18%,335963
+2022/2/16,20.01,20.19,19.67,19.68,17.67,-0.51%,98672
+2022/2/17,19.7,19.88,19.64,19.88,17.85,1.02%,158147
+2022/2/18,19.61,20.09,19.61,20.04,17.993,0.80%,129785
+2022/2/22,20.64,20.64,20.175,20.23,18.164,0.95%,204508
+2022/2/23,20.42,20.749,20.39,20.53,18.433,1.48%,191261
+2022/2/24,21.6,21.6,20.41,20.59,18.487,0.29%,497846
+2022/2/25,20.33,20.39,20.071,20.34,18.263,-1.21%,64871
+2022/2/28,20.75,20.84,20.53,20.57,18.469,1.13%,258567
+2022/3/1,21.29,21.72,21.23,21.61,19.403,5.06%,210865
+2022/3/2,22.23,22.91,21.79,22.75,20.427,5.28%,179257
+2022/3/3,22.55,23.03,22.467,22.57,20.265,-0.79%,199036
+2022/3/4,23.25,24.18,23.2,24.09,21.63,6.73%,189124
+2022/3/7,24.3,25.01,24.09,24.8,22.267,2.95%,407116
+2022/3/8,25.61,26.106,24.551,25.54,22.932,2.98%,537511
+2022/3/9,23.93,24.11,21.43,22.68,20.364,-11.20%,306995
+2022/3/10,23.15,23.2,21.95,22.27,19.996,-1.81%,240790
+2022/3/11,22.43,22.96,22.43,22.85,20.517,2.60%,86432
+2022/3/14,22.21,22.21,21.71,21.88,19.646,-4.25%,715050
+2022/3/15,21.05,21.415,20.7,20.94,18.802,-4.30%,1192865
+2022/3/16,21.49,21.63,20.86,20.97,18.829,0.14%,365080
+2022/3/17,22.2,22.54,22.1,22.4,20.112,6.82%,136094
+2022/3/18,22.47,22.75,22.303,22.72,20.4,1.43%,356856
+2022/3/21,23.37,23.8,23.31,23.79,21.361,4.71%,125625
+2022/3/22,23.7,23.94,23.38,23.71,21.289,-0.34%,467049
+2022/3/23,24.38,24.72,24.3,24.55,22.043,3.54%,157912
+2022/3/24,24.55,24.6,24.17,24.26,21.783,-1.18%,74258
+2022/3/25,24.07,24.68,23.92,24.462,21.964,0.83%,139536
+2022/3/28,23.58,23.78,22.78,22.86,20.526,-6.55%,200375
+2022/3/29,22.41,23.287,22.35,23.256,20.881,1.73%,82125
+2022/3/30,23.8,23.912,23.55,23.7,21.28,1.91%,130074
+2022/3/31,23.39,23.63,22.96,23.08,20.723,-2.62%,187667
+2022/4/1,23.08,23.43,23.08,23.41,21.019,1.43%,101821
+2022/4/4,23.97,24.14,23.761,23.97,21.522,2.39%,304258
+2022/4/5,24.19,24.29,23.487,23.56,21.154,-1.71%,132514
+2022/4/6,24.13,24.17,23.08,23.24,20.867,-1.36%,46624
+2022/4/7,23.4,23.45,22.81,23.38,20.992,0.60%,49838
+2022/4/8,23.25,23.76,23.194,23.65,21.235,1.15%,153607
+2022/4/11,23.17,23.45,23.096,23.34,20.956,-1.31%,26899
+2022/4/12,24.07,24.36,24.025,24.34,21.854,4.28%,163590
+2022/4/13,24.63,25.185,24.29,25.16,22.591,3.37%,192499
+2022/4/14,25,25.76,24.931,25.6,22.986,1.75%,169117
+2022/4/18,25.89,26.24,25.7,25.87,23.228,1.05%,84503
+2022/4/19,25.16,25.16,24.659,24.97,22.42,-3.48%,168055
+2022/4/20,25.16,25.16,24.53,25,22.447,0.12%,207416
+2022/4/21,25.05,25.265,24.73,25.01,22.456,0.04%,137595
+2022/4/22,24.74,24.89,24.44,24.52,22.016,-1.96%,48475
+2022/4/25,23.54,24.415,23.48,24.38,21.89,-0.57%,156868
+2022/4/26,24.59,25.09,24.3,24.98,22.429,2.46%,170599
+2022/4/27,24.61,25.25,24.61,25.17,22.6,0.76%,73250
+2022/4/28,25.14,25.585,25.05,25.49,22.887,1.27%,77797
+2022/4/29,25.81,26.07,25.36,25.39,22.797,-0.39%,102770
+2022/5/2,25.15,26.33,25.076,26.28,23.596,3.51%,158591
+2022/5/3,25.93,26.2,25.66,25.82,23.183,-1.75%,147064
+2022/5/4,26.53,26.96,26.308,26.89,24.144,4.14%,227595
+2022/5/5,27.2,27.2,26.42,26.68,23.955,-0.78%,240131
+2022/5/6,26.91,26.99,26.5,26.91,24.162,0.86%,102228
+2022/5/9,26.27,26.27,25.29,25.41,22.815,-5.57%,165921
+2022/5/10,25.53,25.7,25.05,25.07,22.51,-1.34%,136164
+2022/5/11,25.91,26.17,25.85,25.87,23.228,3.19%,104414
+2022/5/12,25.85,26.1,25.65,26.08,23.417,0.81%,66723
+2022/5/13,26.33,26.574,26.19,26.45,23.749,1.42%,102367
+2022/5/16,26.36,26.835,26.29,26.76,24.027,1.17%,258447
+2022/5/17,26.77,26.891,26.19,26.2,23.524,-2.09%,123656
+2022/5/18,26.51,26.51,25.48,25.63,23.013,-2.18%,163883
+2022/5/19,25.28,26.14,25.27,25.92,23.273,1.13%,111035
+2022/5/20,26.12,26.22,25.88,26.08,23.417,0.62%,104396
+2022/5/23,25.99,26.35,25.95,26.31,23.623,0.88%,227119
+2022/5/24,26.37,26.5,26.22,26.375,23.682,0.25%,56722
+2022/5/25,26.6,26.82,26.4,26.81,24.072,1.65%,83561
+2022/5/26,26.91,27.46,26.872,27.29,24.503,1.79%,142010
+2022/5/27,27.19,27.7,27.15,27.7,24.871,1.50%,180456
+2022/5/31,28.44,28.53,27.43,27.75,24.916,0.18%,278751
+2022/6/1,28.15,28.43,28.05,28.23,25.347,1.73%,144819
+2022/6/2,28.34,28.86,28.125,28.86,25.913,2.23%,190465
+2022/6/3,28.8,29.479,28.74,29.42,26.416,1.94%,143197
+2022/6/6,29.43,29.64,29.29,29.51,26.496,0.31%,134346
+2022/6/7,29.54,29.88,29.39,29.88,26.829,1.25%,205807
+2022/6/8,29.98,30.404,29.85,30.26,27.17,1.27%,218626
+2022/6/9,30.15,30.509,30.07,30.36,27.26,0.33%,179509
+2022/6/10,30.28,30.35,29.69,30.08,27.008,-0.92%,260795
+2022/6/13,29.87,30.165,29.1,29.83,26.784,-0.83%,228582
+2022/6/14,29.93,30.149,29.12,29.5,26.487,-1.11%,165716
+2022/6/15,29.36,29.85,29.31,29.36,26.362,-0.47%,84920
+2022/6/16,29.37,29.66,29.03,29.43,26.425,0.24%,220139
+2022/6/17,29.01,29.01,27.632,27.93,25.078,-5.10%,229554
+2022/6/21,28.36,28.647,27.93,28.06,25.194,0.47%,540177
+2022/6/22,26.93,27.87,26.81,27.49,24.683,-2.03%,187088
+2022/6/23,27.73,27.8,26.95,26.97,24.216,-1.89%,133188
+2022/6/24,27.23,27.61,27.13,27.36,24.566,1.45%,75615
+2022/6/27,27.31,27.61,27.05,27.45,24.647,0.33%,105068
+2022/6/28,27.44,27.853,27.23,27.76,24.925,1.13%,109953
+2022/6/29,27.97,28.196,27.05,27.05,24.288,-2.56%,196568
+2022/6/30,26.81,26.889,26.04,26.17,23.497,-3.25%,278753
+2022/7/1,26.83,26.87,26.42,26.6,23.884,1.64%,526016
+2022/7/5,25.8,25.8,24.19,24.41,21.917,-8.23%,865881
+2022/7/6,24.16,24.25,23.47,23.75,21.325,-2.70%,476712
+2022/7/7,24.56,25.35,24.56,25,22.447,5.26%,169602
+2022/7/8,25.34,25.52,24.92,25.39,22.797,1.56%,102782
+2022/7/11,25.48,25.74,25.2,25.6,22.986,0.83%,117464
+2022/7/12,24.76,24.845,24.17,24.24,21.765,-5.31%,115921
+2022/7/13,24.35,24.71,24.18,24.34,21.854,0.41%,137356
+2022/7/14,23.79,24.29,23.371,24.17,21.702,-0.70%,241014
+2022/7/15,24.49,24.65,24.29,24.53,22.025,1.49%,61045
+2022/7/18,25.35,25.46,25.03,25.04,22.483,2.08%,41759
+2022/7/19,24.92,25.43,24.92,25.39,22.797,1.40%,47540
+2022/7/20,25.21,25.525,25.14,25.39,22.797,0.00%,42633
+2022/7/21,24.77,24.96,24.63,24.83,22.294,-2.21%,71879
+2022/7/22,24.83,25.157,24.6,24.63,22.115,-0.81%,33705
+2022/7/25,24.93,25.18,24.8,25.14,22.573,2.07%,34172
+2022/7/26,25.61,25.64,25.03,25.07,22.51,-0.28%,49932
+2022/7/27,25.41,25.89,25.306,25.82,23.183,2.99%,39566
+2022/7/28,25.86,25.93,25.39,25.58,22.968,-0.93%,59695
+2022/7/29,25.98,26.24,25.57,25.57,22.959,-0.04%,43843
+2022/8/1,24.78,25.07,24.647,24.92,22.375,-2.54%,55072
+2022/8/2,25.1,25.36,24.89,24.95,22.402,0.12%,43867
+2022/8/3,25.21,25.3,24.48,24.55,22.043,-1.60%,424495
+2022/8/4,24.32,24.52,23.79,23.93,21.486,-2.53%,241211
+2022/8/5,23.57,24.296,23.57,23.77,21.343,-0.67%,92743
+2022/8/8,23.81,24.23,23.75,24.21,21.738,1.85%,1071285
+2022/8/9,24.53,24.74,24.26,24.44,21.944,0.95%,699448
+2022/8/10,24.41,24.98,23.99,24.82,22.285,1.55%,378629
+2022/8/11,25.25,25.61,24.95,25.51,22.905,2.78%,130135
+2022/8/12,25.33,25.434,25.05,25.36,22.77,-0.59%,339161
+2022/8/15,24.46,25.005,24.37,24.91,22.366,-1.77%,78971
+2022/8/16,25.06,25.27,24.61,24.74,22.214,-0.68%,83211
+2022/8/17,24.79,25.14,24.69,24.94,22.393,0.81%,44875
+2022/8/18,25.29,25.73,25.27,25.58,22.968,2.57%,128026
+2022/8/19,25.5,25.915,25.47,25.58,22.968,0.00%,27996
+2022/8/22,25.35,25.89,25.15,25.89,23.246,1.21%,104148
+2022/8/23,26.1,26.46,26.1,26.32,23.632,1.66%,117313
+2022/8/24,26.39,26.7,26.2,26.7,23.973,1.44%,87025
+2022/8/25,26.76,26.79,26.12,26.25,23.569,-1.69%,81497
+2022/8/26,26.11,26.3,25.905,26.21,23.533,-0.15%,64095
+2022/8/29,26.37,26.82,26.23,26.76,24.027,2.10%,351745
+2022/8/30,26.23,26.24,25.58,25.91,23.264,-3.18%,687028
+2022/8/31,25.38,25.62,25.09,25.09,22.528,-3.16%,143534
+2022/9/1,24.73,24.92,24.47,24.55,22.043,-2.15%,150499
+2022/9/2,25.05,25.09,24.713,24.75,22.223,0.81%,668330
+2022/9/6,24.87,24.955,24.5,24.529,22.024,-0.89%,33845
+2022/9/7,23.98,24.11,23.55,23.55,21.145,-3.99%,118706
+2022/9/8,23.71,23.905,23.5,23.67,21.253,0.51%,202128
+2022/9/9,24.15,24.52,24.15,24.471,21.972,3.38%,26812
+2022/9/12,24.94,25.077,24.775,24.83,22.294,1.47%,268367
+2022/9/13,24.61,24.91,24.3,24.78,22.249,-0.20%,213157
+2022/9/14,24.88,25.13,24.81,24.91,22.366,0.52%,33116
+2022/9/15,24.2,24.225,23.797,24,21.549,-3.65%,51694
+2022/9/16,24.14,24.14,23.744,23.85,21.414,-0.62%,30836
+2022/9/19,23.21,24.065,23.21,24.02,21.567,0.71%,49420
+2022/9/20,23.9,23.92,23.61,23.79,21.361,-0.96%,47986
+2022/9/21,24.16,24.16,23.5,23.68,21.262,-0.46%,25256
+2022/9/22,24.13,24.25,23.63,23.69,21.271,0.04%,45338
+2022/9/23,22.76,22.77,22.51,22.72,20.4,-4.09%,102544
+2022/9/26,22.62,22.83,22.07,22.1,19.843,-2.73%,103047
+2022/9/27,22.44,22.78,22.31,22.48,20.184,1.72%,55393
+2022/9/28,22.63,23.3,22.61,23.25,20.876,3.43%,34024
+2022/9/29,23.07,23.26,22.95,23.03,20.678,-0.95%,46661
+2022/9/30,22.69,22.98,22.52,22.63,20.319,-1.74%,40946
+2022/10/3,23.43,23.492,23.12,23.35,20.965,3.18%,161968
+2022/10/4,23.97,24.22,23.8,24.11,21.648,3.25%,754237
+2022/10/5,24.38,24.81,24.12,24.78,22.249,2.78%,157921
+2022/10/6,24.74,25.13,24.71,25.12,22.555,1.37%,258404
+2022/10/7,25.19,25.8,25.14,25.64,23.022,2.07%,121002
+2022/10/10,25.69,25.88,25.08,25.1,22.537,-2.11%,177111
+2022/10/11,24.81,25.03,24.606,24.65,22.133,-1.79%,300751
+2022/10/12,24.77,24.77,24.4,24.59,22.079,-0.24%,117878
+2022/10/13,24.54,25.2,24.495,25.13,22.564,2.20%,123550
+2022/10/14,24.85,24.88,24.43,24.53,22.025,-2.39%,81781
+2022/10/17,24.75,24.77,24.41,24.48,21.98,-0.20%,67718
+2022/10/18,24.33,24.362,23.89,24.07,21.612,-1.67%,87467
+2022/10/19,23.94,24.3,23.89,24.13,21.666,0.25%,68358
+2022/10/20,24.46,24.58,23.991,24.08,21.621,-0.21%,24247
+2022/10/21,23.95,24.15,23.796,24.05,21.594,-0.12%,40599
+2022/10/24,24.16,24.49,24.15,24.27,21.792,0.91%,16596
+2022/10/25,24.31,24.6,24.295,24.48,21.98,0.87%,29810
+2022/10/26,24.61,25.1,24.61,25.05,22.492,2.33%,21335
+2022/10/27,25.14,25.292,25.06,25.198,22.625,0.59%,23303
+2022/10/28,24.95,24.995,24.75,24.89,22.348,-1.22%,40454
+2022/10/31,24.61,24.88,24.381,24.593,22.082,-1.19%,39398
+2022/11/1,25.1,25.1,24.86,24.9,22.357,1.25%,40676
+2022/11/2,24.99,25.601,24.94,25.39,22.797,1.97%,727224
+2022/11/3,25.24,25.579,25.138,25.41,22.815,0.08%,53464
+2022/11/4,26.28,26.351,25.96,26.339,23.649,3.66%,177742
+2022/11/7,26.41,26.53,26.06,26.11,23.444,-0.87%,340249
+2022/11/8,26.1,26.1,25.39,25.49,22.887,-2.37%,61131
+2022/11/9,24.95,24.97,24.63,24.63,22.115,-3.37%,60924
+2022/11/10,24.66,25.025,24.61,24.84,22.303,0.85%,33470
+2022/11/11,25.42,25.64,25.083,25.36,22.77,2.09%,47888
+2022/11/14,25.22,25.5,24.61,24.61,22.097,-2.96%,52744
+2022/11/15,24.64,25.395,24.486,25,22.447,1.58%,72739
+2022/11/16,24.65,24.795,24.43,24.73,22.205,-1.08%,99860
+2022/11/17,24.43,24.51,24.04,24.16,21.693,-2.30%,100857
+2022/11/18,23.4,23.83,23.3,23.804,21.373,-1.47%,112257
+2022/11/21,23.22,23.93,22.843,23.85,21.414,0.19%,92204
+2022/11/22,24.14,24.44,24.07,24.23,21.756,1.59%,33227
+2022/11/23,23.73,23.83,23.45,23.59,21.181,-2.64%,33857
+2022/11/25,23.76,23.89,23.25,23.25,20.876,-1.44%,371294
+2022/11/28,22.74,23.42,22.721,23.09,20.732,-0.69%,686157
+2022/11/29,23.57,23.77,23.24,23.54,21.136,1.95%,193239
+2022/11/30,24.08,24.195,23.92,24.14,21.675,2.55%,528514
+2022/12/1,24.49,24.57,23.97,23.98,21.531,-0.66%,136367
+2022/12/2,23.86,24,23.35,23.48,21.082,-2.09%,515928
+2022/12/5,23.73,23.83,22.49,22.57,20.265,-3.88%,72289
+2022/12/6,22.43,22.46,21.69,21.86,19.628,-3.15%,288907
+2022/12/7,21.94,22.01,21.29,21.45,19.26,-1.88%,242414
+2022/12/8,21.59,21.59,21.23,21.33,19.152,-0.56%,331333
+2022/12/9,21.55,21.55,21.15,21.44,19.251,0.52%,151808
+2022/12/12,21.59,22.022,21.59,21.93,19.69,2.29%,43485
+2022/12/13,22.28,22.59,22.28,22.46,20.166,2.42%,41461
+2022/12/14,22.58,22.9,22.49,22.79,20.463,1.47%,159995
+2022/12/15,22.67,22.78,22.37,22.5,20.202,-1.27%,123921
+2022/12/16,21.93,22.22,21.92,21.99,19.744,-2.27%,166581
+2022/12/19,21.87,21.964,21.67,21.84,19.763,-0.68%,62964
+2022/12/20,21.58,21.86,21.42,21.77,19.7,-0.32%,42945
+2022/12/21,22.15,22.27,22.1,22.27,20.152,2.30%,35618
+2022/12/22,22.28,22.28,21.73,21.92,19.835,-1.57%,44626
+2022/12/23,22.14,22.52,22.1,22.471,20.334,2.51%,51102
+2022/12/27,22.52,22.85,22.52,22.73,20.568,1.15%,88290
+2022/12/28,22.73,22.73,22.02,22.37,20.243,-1.58%,44199
+2022/12/29,22,22.27,21.94,22.27,20.152,-0.45%,23704
+2022/12/30,22.335,22.67,22.235,22.67,20.514,1.80%,17019
+2023/1/3,22.08,22.39,21.61,21.76,19.691,-4.01%,135907
+2023/1/4,21.24,21.24,20.962,21.14,19.13,-2.85%,598913
+2023/1/5,21.03,21.22,20.9,21.03,19.03,-0.52%,312171
+2023/1/6,21.2,21.29,20.93,21.01,19.012,-0.10%,13593
+2023/1/9,21.43,21.65,21.3,21.4,19.365,1.86%,40039
+2023/1/10,21.4,21.48,21.15,21.29,19.265,-0.51%,15300
+2023/1/11,21.72,21.903,21.49,21.87,19.79,2.72%,78922
+2023/1/12,22.18,22.27,22.02,22.07,19.971,0.91%,62952
+2023/1/13,22.17,22.36,22.095,22.35,20.224,1.27%,30536
+2023/1/17,22.55,22.64,22.285,22.57,20.424,0.98%,20221
+2023/1/18,22.65,22.742,22.18,22.18,20.071,-1.73%,677495
+2023/1/19,22.4,22.7,22.32,22.58,20.433,1.80%,290551
+2023/1/20,22.77,22.896,22.57,22.84,20.668,1.15%,88177
+2023/1/23,22.94,23.121,22.94,23.07,20.876,1.01%,135652
+2023/1/24,23.08,23.08,22.6,22.65,20.496,-1.82%,213461
+2023/1/25,22.62,22.63,22.37,22.41,20.279,-1.06%,139091
+2023/1/26,22.633,22.65,22.41,22.53,20.387,0.54%,9467
+2023/1/27,22.63,22.63,22.07,22.12,20.016,-1.82%,99573
+2023/1/30,21.84,22.06,21.59,21.592,19.538,-2.39%,34175
+2023/1/31,21.541,22.06,21.541,22.03,19.935,2.03%,26512
+2023/2/1,21.83,21.87,21.15,21.28,19.256,-3.40%,237607
+2023/2/2,21.19,21.31,21.035,21.05,19.048,-1.08%,189847
+2023/2/3,21.05,21.359,20.35,20.37,18.433,-3.23%,44198
+2023/2/6,20.56,20.65,20.145,20.63,18.668,1.28%,58773
+2023/2/7,20.74,21.33,20.74,21.33,19.301,3.39%,18789
+2023/2/8,21.48,21.538,21.18,21.42,19.383,0.42%,33136
+2023/2/9,21.15,21.285,21.026,21.14,19.13,-1.31%,57211
+2023/2/10,21.44,21.73,21.44,21.72,19.654,2.74%,19307
+2023/2/13,21.52,21.772,21.48,21.62,19.564,-0.46%,34864
+2023/2/14,21.4,21.78,21.39,21.77,19.7,0.69%,18634
+2023/2/15,21.53,21.59,21.294,21.56,19.51,-0.96%,124779
+2023/2/16,21.53,21.6,21.32,21.327,19.299,-1.08%,19176
+2023/2/17,20.78,21.01,20.67,20.98,18.985,-1.63%,28255
+2023/2/21,21,21.01,20.795,20.954,18.961,-0.12%,12755
+2023/2/22,20.91,20.915,20.52,20.55,18.596,-1.93%,11525
+2023/2/23,20.79,20.94,20.69,20.92,18.93,1.80%,30907
+2023/2/24,20.74,21.21,20.68,21.21,19.193,1.39%,12242
+2023/2/27,21.24,21.24,21,21.14,19.13,-0.33%,26471
+2023/2/28,21.46,21.46,21.27,21.34,19.311,0.95%,41861
+2023/3/1,21.34,21.69,21.34,21.69,19.627,1.64%,45777
+2023/3/2,21.84,21.84,21.55,21.73,19.663,0.18%,99023
+2023/3/3,21.49,22.24,21.49,22.24,20.125,2.35%,30849
+2023/3/6,21.86,22.13,21.78,22.13,20.025,-0.49%,36513
+2023/3/7,21.99,21.99,21.471,21.51,19.464,-2.80%,43031
+2023/3/8,21.24,21.38,21.15,21.24,19.22,-1.26%,14694
+2023/3/9,21.35,21.47,20.8,20.84,18.858,-1.88%,56176
+2023/3/10,20.93,21.21,20.9,21.13,19.12,1.39%,39978
+2023/3/13,20.55,21.07,20.44,20.82,18.84,-1.47%,77601
+2023/3/14,20.55,20.81,20.19,20.26,18.333,-2.69%,134575
+2023/3/15,19.53,19.69,18.93,19.46,17.609,-3.95%,39578
+2023/3/16,19.02,19.719,18.92,19.56,17.7,0.51%,72040
+2023/3/17,19.58,19.58,19.07,19.269,17.436,-1.49%,20099
+2023/3/20,19.25,19.43,19.12,19.423,17.576,0.80%,64926
+2023/3/21,19.51,19.73,19.46,19.71,17.836,1.48%,56640
+2023/3/22,19.83,19.95,19.74,19.75,17.872,0.20%,13542
+2023/3/23,19.95,20.11,19.58,19.61,17.745,-0.71%,97607
+2023/3/24,19.53,19.703,19.4,19.65,17.781,0.20%,13039
+2023/3/27,19.85,20.32,19.76,20.31,18.378,3.36%,17804
+2023/3/28,20.16,20.469,20.16,20.33,18.397,0.10%,23750
+2023/3/29,20.33,20.42,20.03,20.05,18.143,-1.38%,59390
+2023/3/30,20.12,20.25,19.98,20.2,18.279,0.75%,27958
+2023/3/31,20.39,20.57,20.24,20.544,18.591,1.70%,33247
+2023/4/3,21.21,21.36,21.08,21.21,19.193,3.24%,48340
+2023/4/4,21.29,21.334,20.975,21.13,19.12,-0.38%,418326
+2023/4/5,21.24,21.369,21.135,21.33,19.301,0.95%,33939
+2023/4/6,21.3,21.3,21.12,21.2,19.184,-0.61%,37338
+2023/4/10,21.19,21.369,21.19,21.22,19.202,0.09%,20089
+2023/4/11,21.2,21.45,21.2,21.405,19.369,0.87%,12299
+2023/4/12,21.47,21.74,21.47,21.71,19.645,1.42%,29434
+2023/4/13,21.61,21.71,21.51,21.55,19.501,-0.74%,61345
+2023/4/14,21.54,21.66,21.47,21.57,19.519,0.09%,46230
+2023/4/17,21.48,21.53,21.21,21.354,19.323,-1.00%,8969
+2023/4/18,21.2,21.45,21.2,21.28,19.256,-0.35%,9697
+2023/4/19,21.02,21.065,20.88,20.916,18.926,-1.71%,23680
+2023/4/20,20.51,20.6,20.45,20.47,18.523,-2.13%,15487
+2023/4/21,20.67,20.75,20.56,20.64,18.677,0.83%,25292
+2023/4/24,20.6,21.03,20.6,20.97,18.976,1.60%,24145
+2023/4/25,20.5,20.571,20.392,20.42,18.478,-2.62%,8848
+2023/4/26,20.28,20.375,19.816,19.86,17.971,-2.74%,14226
+2023/4/27,19.9,19.96,19.74,19.878,17.988,0.09%,13763
+2023/4/28,19.89,20.26,19.88,20.26,18.333,1.92%,14934
+2023/5/1,19.97,20.12,19.842,20.09,18.179,-0.84%,24583
+2023/5/2,19.67,19.68,19.19,19.24,17.41,-4.23%,260932
+2023/5/3,18.85,18.85,18.541,18.562,16.797,-3.52%,44064
+2023/5/4,18.62,18.85,18.5,18.62,16.849,0.31%,30242
+2023/5/5,19.19,19.28,19.14,19.25,17.419,3.38%,19327
+2023/5/8,19.62,19.7,19.48,19.57,17.709,1.66%,8507
+2023/5/9,19.56,19.809,19.33,19.74,17.863,0.87%,17122
+2023/5/10,19.7,19.7,19.52,19.663,17.793,-0.39%,12039
+2023/5/11,19.37,19.46,19.231,19.39,17.546,-1.39%,14999
+2023/5/12,19.33,19.39,19.033,19.08,17.265,-1.60%,18065
+2023/5/15,19.2,19.43,19.2,19.4,17.555,1.68%,29620
+2023/5/16,19.43,19.49,19.25,19.25,17.419,-0.77%,51602
+2023/5/17,19.55,19.84,19.46,19.83,17.944,3.01%,27976
+2023/5/18,19.73,19.73,19.56,19.68,17.808,-0.76%,23904
+2023/5/19,19.81,19.835,19.437,19.59,17.727,-0.46%,27215
+2023/5/22,19.45,19.62,19.45,19.58,17.718,-0.05%,32288
+2023/5/23,19.75,19.83,19.69,19.73,17.854,0.77%,30874
+2023/5/24,20,20.029,19.85,19.99,18.089,1.32%,17136
+2023/5/25,19.66,19.73,19.37,19.58,17.718,-2.05%,29165
+2023/5/26,19.81,19.83,19.731,19.83,17.944,1.28%,16806
+2023/5/30,19.239,19.28,19.03,19.13,17.311,-3.53%,28966
+2023/5/31,19.04,19.119,18.74,18.74,16.958,-2.04%,5390
+2023/6/1,18.74,19.33,18.74,19.15,17.329,2.19%,35663
+2023/6/2,19.56,19.64,19.418,19.6,17.736,2.35%,99469
+2023/6/5,19.88,19.88,19.58,19.58,17.718,-0.10%,56815
+2023/6/6,19.35,19.675,19.35,19.54,17.682,-0.20%,29606
+2023/6/7,19.68,19.91,19.68,19.81,17.926,1.38%,9047
+2023/6/8,19.7,19.78,19.21,19.52,17.664,-1.46%,50144
+2023/6/9,19.56,19.675,19.369,19.39,17.546,-0.67%,31009
+2023/6/12,18.98,18.98,18.75,18.792,17.005,-3.08%,49112
+2023/6/13,19.32,19.4,19.271,19.275,17.442,2.57%,32614
+2023/6/14,19.47,19.52,19.097,19.18,17.356,-0.49%,44379
+2023/6/15,19.356,19.74,19.34,19.702,17.828,2.72%,18983
+2023/6/16,19.73,20,19.73,19.97,18.071,1.36%,11195
+2023/6/20,19.75,19.75,19.455,19.72,17.845,-1.25%,16916
+2023/6/21,19.62,20,19.62,20,18.098,1.42%,14085
+2023/6/22,19.47,19.61,19.35,19.421,17.574,-2.90%,16721
+2023/6/23,19.13,19.39,19.13,19.37,17.528,-0.26%,15303
+2023/6/26,19.26,19.579,19.26,19.51,17.655,0.72%,16176
+2023/6/27,19.49,19.54,19.12,19.2,17.374,-1.59%,13802
+2023/6/28,19.19,19.55,19.11,19.415,17.569,1.12%,18110
+2023/6/29,19.49,19.65,19.41,19.57,17.709,0.80%,7763
+2023/6/30,19.61,19.82,19.61,19.796,17.914,1.15%,11695
+2023/7/3,19.79,19.85,19.62,19.646,17.777,-0.76%,10038
+2023/7/5,19.99,20.045,19.83,19.97,18.071,1.65%,91581
+2023/7/6,19.92,19.941,19.61,19.935,18.039,-0.18%,7469
+2023/7/7,19.9,20.32,19.9,20.25,18.324,1.58%,25184
+2023/7/10,20.26,20.449,20.17,20.3,18.369,0.25%,26681
+2023/7/11,20.4,20.669,20.4,20.65,18.687,1.72%,19404
+2023/7/12,20.78,20.89,20.72,20.866,18.882,1.05%,84026
+2023/7/13,20.84,21.1,20.79,21.097,19.09,1.11%,18959
+2023/7/14,21.01,21.06,20.723,20.73,18.759,-1.74%,16906
+2023/7/17,20.61,20.705,20.54,20.58,18.623,-0.72%,50219
+2023/7/18,20.69,20.939,20.69,20.873,18.888,1.42%,14827
+2023/7/19,20.97,21.094,20.831,20.89,18.903,0.08%,15801
+2023/7/20,21.07,21.07,20.834,21.024,19.025,0.64%,8324
+2023/7/21,21.2,21.38,21.19,21.31,19.283,1.36%,13523
+2023/7/24,21.43,21.79,21.37,21.71,19.645,1.88%,27869
+2023/7/25,21.66,21.81,21.58,21.77,19.7,0.28%,34197
+2023/7/26,21.68,21.799,21.68,21.761,19.692,-0.04%,15796
+2023/7/27,21.81,22.05,21.735,21.94,19.853,0.82%,14557
+2023/7/28,21.92,22.15,21.91,22.14,20.034,0.91%,21446
+2023/7/31,22.23,22.38,22.18,22.33,20.206,0.86%,22942
+2023/8/1,22.28,22.39,22.181,22.315,20.193,-0.07%,94284
+2023/8/2,22.27,22.28,21.818,21.98,19.89,-1.50%,275012
+2023/8/3,22,22.339,22,22.3,20.179,1.46%,9018
+2023/8/4,22.38,22.577,22.27,22.46,20.324,0.72%,24995
+2023/8/7,22.47,22.52,22.32,22.52,20.378,0.27%,8979
+2023/8/8,22.13,22.65,22.02,22.605,20.455,0.38%,83939
+2023/8/9,22.8,22.935,22.709,22.915,20.736,1.37%,12034
+2023/8/10,22.8,22.85,22.6,22.68,20.523,-1.03%,26504
+2023/8/11,22.68,22.8,22.64,22.66,20.505,-0.09%,47499
+2023/8/14,22.54,22.66,22.47,22.53,20.387,-0.57%,34912
+2023/8/15,22.47,22.47,22.18,22.3,20.179,-1.02%,26637
+2023/8/16,22.38,22.39,21.99,21.99,19.899,-1.39%,33977
+2023/8/17,22.36,22.36,22.13,22.16,20.053,0.77%,39298
+2023/8/18,22.16,22.375,22.16,22.34,20.215,0.81%,4883
+2023/8/21,22.46,22.47,22.21,22.238,20.123,-0.46%,19981
+2023/8/22,22.31,22.31,22.2,22.236,20.122,-0.01%,6723
+2023/8/23,21.89,22.13,21.84,21.992,19.9,-1.10%,7713
+2023/8/24,21.84,22.08,21.81,22.06,19.962,0.31%,19527
+2023/8/25,22.22,22.435,22.175,22.34,20.215,1.27%,15827
+2023/8/28,22.31,22.413,22.179,22.21,20.098,-0.58%,9963
+2023/8/29,22.27,22.36,22.04,22.36,20.234,0.68%,13538
+2023/8/30,22.41,22.48,22.303,22.409,20.277,0.22%,8353
+2023/8/31,22.49,22.678,22.45,22.678,20.521,1.20%,23134
+2023/9/1,22.9,23.03,22.9,23.03,20.84,1.55%,31691
+2023/9/5,23.37,23.51,23.232,23.288,21.073,1.12%,48136
+2023/9/6,23.16,23.45,23.11,23.4,21.175,0.48%,21796
+2023/9/7,23.31,23.38,23.23,23.35,21.129,-0.21%,15361
+2023/9/8,23.47,23.6,23.42,23.53,21.292,0.77%,15795
+2023/9/11,23.668,23.68,23.555,23.655,21.405,0.53%,27653
+2023/9/12,23.83,23.95,23.83,23.91,21.636,1.08%,46131
+2023/9/13,23.89,24.01,23.83,23.98,21.699,0.29%,101781
+2023/9/14,24.17,24.29,24.17,24.25,21.944,1.13%,98032
+2023/9/15,24.05,24.18,24.01,24.15,21.853,-0.41%,17441
+2023/9/18,24.2,24.26,24.05,24.18,21.88,0.12%,23039
+2023/9/19,24.24,24.28,24.065,24.19,21.889,0.04%,23138
+2023/9/20,23.84,24.081,23.79,23.8,21.536,-1.61%,22533
+2023/9/21,24.04,24.11,23.79,23.79,21.528,-0.04%,9082
+2023/9/22,24,24.01,23.63,23.719,21.463,-0.30%,21259
+2023/9/25,23.66,23.67,23.464,23.61,21.365,-0.46%,6546
+2023/9/26,23.53,23.691,23.465,23.682,21.43,0.30%,16541
+2023/9/27,23.93,24.07,23.93,23.974,21.694,1.23%,13811
+2023/9/28,23.88,23.92,23.66,23.72,21.464,-1.06%,23385
+2023/9/29,23.743,23.743,23.36,23.41,21.184,-1.31%,87822
+2023/10/2,23.49,23.49,23.1,23.165,20.962,-1.05%,116531
+2023/10/3,23.15,23.198,23.04,23.19,20.985,0.11%,28521
+2023/10/4,22.68,22.98,21.945,22.02,19.926,-5.05%,28266
+2023/10/5,21.64,21.929,21.56,21.7,19.636,-1.45%,703927
+2023/10/6,21.85,21.86,21.64,21.71,19.645,0.05%,51672
+2023/10/9,22.31,22.44,22.223,22.43,20.297,3.32%,16951
+2023/10/10,22.49,22.5,22.3,22.48,20.342,0.22%,7708
+2023/10/11,22.28,22.339,22.08,22.321,20.198,-0.71%,41288
+2023/10/12,22.5,22.5,22.06,22.239,20.124,-0.37%,36163
+2023/10/13,22.75,23.142,22.75,23.11,20.912,3.92%,10864
+2023/10/16,23.095,23.11,22.9,23.07,20.876,-0.17%,104350
+2023/10/17,22.92,23.13,22.837,23.12,20.921,0.22%,10556
+2023/10/18,23.34,23.46,23.27,23.42,21.193,1.30%,43500
+2023/10/19,23.32,23.75,23.21,23.735,21.478,1.35%,681323
+2023/10/20,23.78,23.82,23.46,23.58,21.337,-0.65%,441964
+2023/10/23,23.36,23.45,23.041,23.17,20.966,-1.74%,50152
+2023/10/24,22.97,22.97,22.52,22.72,20.559,-1.94%,51311
+2023/10/25,22.82,23.11,22.53,23.03,20.84,1.36%,23863
+2023/10/26,22.659,22.85,22.65,22.78,20.614,-1.09%,10647
+2023/10/27,22.94,23.204,22.69,23.1,20.903,1.40%,20786
+2023/10/30,22.83,22.89,22.39,22.511,20.37,-2.55%,19738
+2023/10/31,22.64,22.695,22.351,22.43,20.297,-0.36%,20738
+2023/11/1,22.77,22.83,22.23,22.32,20.197,-0.49%,121350
+2023/11/2,22.39,22.808,22.37,22.79,20.623,2.11%,149015
+2023/11/3,22.55,22.76,22.261,22.4,20.27,-1.71%,109974
+2023/11/6,22.61,22.667,22.47,22.475,20.337,0.33%,11213
+2023/11/7,21.93,21.94,21.633,21.66,19.6,-3.63%,35218
+2023/11/8,21.54,21.6,21.17,21.26,19.238,-1.85%,31190
+2023/11/9,21.284,21.55,21.215,21.242,19.221,-0.08%,143748
+2023/11/10,21.47,21.68,21.42,21.54,19.491,1.40%,77829
+2023/11/13,21.56,21.95,21.56,21.93,19.844,1.81%,14320
+2023/11/14,22.01,22.2,21.81,21.82,19.745,-0.50%,111803
+2023/11/15,21.63,21.79,21.586,21.63,19.573,-0.87%,52817
+2023/11/16,21.18,21.18,20.641,20.73,18.759,-4.16%,42451
+2023/11/17,20.92,21.37,20.92,21.29,19.265,2.70%,88664
+2023/11/20,21.68,21.85,21.61,21.66,19.6,1.74%,78259
+2023/11/21,21.59,21.79,21.55,21.78,19.709,0.55%,26351
+2023/11/22,20.96,21.61,20.9,21.561,19.511,-1.01%,68893
+2023/11/24,21.46,21.65,21.35,21.35,19.32,-0.98%,3686
+2023/11/27,21.21,21.38,21.115,21.18,19.166,-0.80%,34773
+2023/11/28,21.25,21.63,21.23,21.445,19.406,1.25%,19111
+2023/11/29,21.59,21.8,21.24,21.75,19.681,1.42%,40478
+2023/11/30,21.94,22.07,21.09,21.12,19.111,-2.90%,50944
+2023/12/1,21.21,21.42,20.83,20.843,18.861,-1.31%,68371
+2023/12/4,20.64,20.95,20.46,20.73,18.759,-0.54%,1053130
+2023/12/5,20.81,20.89,20.46,20.47,18.523,-1.25%,227147
+2023/12/6,20.05,20.16,19.736,19.78,17.899,-3.37%,35691
+2023/12/7,19.8,19.99,19.65,19.78,17.899,0.00%,590288
+2023/12/8,20,20.08,19.9,20.029,18.124,1.26%,86905
+2023/12/11,19.9,20.06,19.8,20.06,18.152,0.15%,39908
+2023/12/12,19.65,19.65,19.39,19.445,17.596,-3.07%,57671
+2023/12/13,19.5,19.79,19.5,19.79,17.908,1.77%,178541
+2023/12/14,20.12,20.31,20.12,20.23,18.306,2.22%,845224
+2023/12/15,20.28,20.42,20.08,20.32,18.388,0.44%,138320
+2023/12/18,20.07,20.18,19.775,19.8,18.588,-2.56%,43560
+2023/12/19,19.77,20.05,19.77,20.05,18.823,1.26%,44849
+2023/12/20,20.14,20.14,19.78,19.78,18.569,-1.35%,70273
+2023/12/21,19.64,19.81,19.64,19.77,18.56,-0.05%,29873
+2023/12/22,19.87,19.89,19.59,19.593,18.394,-0.90%,18877
+2023/12/26,20.02,20.02,19.8,19.83,18.616,1.21%,126500
+2023/12/27,19.86,19.934,19.61,19.61,18.41,-1.11%,39458
+2023/12/28,19.52,19.666,19.26,19.3,18.119,-1.58%,23654
+2023/12/29,19.41,19.41,19.13,19.19,18.016,-0.57%,52819
+2024/1/2,19.4,19.4,19.04,19.09,17.922,-0.52%,41916
+2024/1/3,19.42,19.68,19.42,19.65,18.447,2.93%,627820
+2024/1/4,19.6,19.639,19.25,19.479,18.287,-0.87%,10402
+2024/1/5,19.65,19.737,19.6,19.68,18.476,1.03%,17114
+2024/1/8,19.09,19.28,18.99,19.28,18.1,-2.03%,25960
+2024/1/9,19.36,19.635,19.36,19.509,18.315,1.19%,22593
+2024/1/10,19.54,19.62,19.26,19.31,18.128,-1.02%,24476
+2024/1/11,19.68,19.81,19.499,19.574,18.376,1.37%,193515
+2024/1/12,20,20.03,19.66,19.74,18.532,0.85%,14867
+2024/1/16,19.68,19.71,19.45,19.451,18.26,-1.46%,56408
+2024/1/17,19.32,19.58,19.279,19.551,18.354,0.51%,133566
+2024/1/18,19.61,19.741,19.49,19.71,18.504,0.81%,36138
+2024/1/19,19.77,19.77,19.48,19.585,18.386,-0.63%,71541
+2024/1/22,19.55,19.841,19.55,19.76,18.551,0.89%,23490
+2024/1/23,19.65,19.8,19.64,19.765,18.555,0.03%,15771
+2024/1/24,19.83,20.02,19.77,19.93,18.711,0.83%,32600
+2024/1/25,20.11,20.237,20.03,20.184,18.949,1.27%,27704
+2024/1/26,20.13,20.45,19.991,20.45,19.198,1.32%,22755
+2024/1/29,20.1,20.23,20.08,20.17,18.936,-1.37%,68371
+2024/1/30,20.1,20.33,20.03,20.28,19.039,0.55%,85568
+2024/1/31,20.26,20.26,19.94,19.97,18.748,-1.53%,30579
+2024/2/1,20.08,20.083,19.565,19.568,18.37,-2.01%,82372
+2024/2/2,19.315,19.409,19.23,19.28,18.1,-1.47%,7985
+2024/2/5,19.265,19.53,19.2,19.53,18.335,1.30%,13857
+2024/2/6,19.51,19.65,19.498,19.579,18.381,0.25%,88700
+2024/2/7,19.61,19.75,19.61,19.722,18.515,0.73%,19630
+2024/2/8,19.91,20.138,19.91,20.076,18.847,1.79%,13147
+2024/2/9,20.17,20.27,20.14,20.21,18.973,0.67%,13058
+2024/2/12,20.2,20.26,20.13,20.22,18.982,0.05%,24437
+2024/2/13,20.28,20.28,20.11,20.145,18.912,-0.37%,10136
+2024/2/14,20.2,20.22,19.79,19.817,18.604,-1.63%,54561
+2024/2/15,19.83,20.066,19.83,19.97,18.748,0.77%,11948
+2024/2/16,19.89,20.05,19.89,19.99,18.767,0.10%,10048
+2024/2/20,19.9,19.9,19.65,19.725,18.518,-1.33%,16655
+2024/2/21,19.6,19.919,19.6,19.919,18.7,0.98%,11029
+2024/2/22,19.74,20.06,19.74,20.01,18.785,0.46%,10662
+2024/2/23,19.66,19.7,19.601,19.612,18.412,-1.99%,10869
+2024/2/26,19.69,19.97,19.69,19.88,18.663,1.37%,56316
+2024/2/27,20.03,20.084,19.94,20.02,18.795,0.70%,23868
+2024/2/28,20.09,20.12,19.81,19.88,18.663,-0.70%,19794
+2024/2/29,19.8,20.006,19.8,19.882,18.665,0.01%,10522
+2024/3/1,20.1,20.23,20.03,20.06,18.832,0.90%,41178
+2024/3/4,20.17,20.17,19.99,20.06,18.832,0.00%,14984
+2024/3/5,19.95,20.009,19.85,19.91,18.691,-0.75%,7885
+2024/3/6,20.06,20.23,20.04,20.045,18.818,0.68%,39130
+2024/3/7,19.91,20.2,19.91,20.06,18.832,0.07%,5999
+2024/3/8,19.97,19.97,19.82,19.84,18.626,-1.10%,11064
+2024/3/11,19.79,20.04,19.7,20.01,18.785,0.86%,13907
+2024/3/12,19.895,20.007,19.895,19.92,18.701,-0.45%,4009
+2024/3/13,20.19,20.32,20.13,20.32,19.076,2.01%,18092
+2024/3/14,20.44,20.57,20.43,20.549,19.291,1.13%,7574
+2024/3/15,20.51,20.63,20.49,20.576,19.317,0.13%,9313
+2024/3/18,20.83,20.91,20.74,20.91,19.63,1.62%,11918
+2024/3/19,20.91,20.97,20.91,20.966,19.682,0.27%,3743
+2024/3/20,20.72,20.74,20.61,20.71,19.443,-1.22%,14661
+2024/3/21,20.4,20.66,20.4,20.63,19.367,-0.39%,15193
+2024/3/22,20.611,20.625,20.49,20.505,19.25,-0.61%,9763
+2024/3/25,20.63,20.82,20.63,20.72,19.452,1.05%,7907
+2024/3/26,20.7,20.701,20.52,20.538,19.281,-0.88%,13035
+2024/3/27,20.44,20.54,20.43,20.52,19.264,-0.09%,58872
+2024/3/28,20.62,20.8,20.62,20.72,19.452,0.97%,13219
+2024/4/1,20.72,20.898,20.71,20.83,19.555,0.53%,48302
+2024/4/2,21,21.21,20.961,21.21,19.912,1.82%,21418
+2024/4/3,21.42,21.42,21.32,21.37,20.062,0.75%,6820
+2024/4/4,21.35,21.516,21.181,21.5,20.184,0.61%,10348
+2024/4/5,21.58,21.69,21.505,21.51,20.194,0.05%,20595
+2024/4/8,21.56,21.56,21.26,21.452,20.139,-0.27%,12044
+2024/4/9,21.47,21.54,21.26,21.3,19.996,-0.71%,9108
+2024/4/10,21.36,21.5,21.25,21.5,20.184,0.94%,29497
+2024/4/11,21.44,21.44,21.23,21.4,20.09,-0.47%,99842
+2024/4/12,21.77,21.799,21.504,21.52,20.203,0.56%,11297
+2024/4/15,21.37,21.47,21.2,21.47,20.156,-0.23%,146597
+2024/4/16,21.4,21.51,21.31,21.5,20.184,0.14%,9987
+2024/4/17,21.29,21.33,20.89,20.93,19.649,-2.65%,48169
+2024/4/18,20.91,20.94,20.76,20.79,19.518,-0.67%,14879
+2024/4/19,20.78,20.92,20.772,20.79,19.518,0.00%,25707
+2024/4/22,20.59,20.84,20.56,20.81,19.536,0.10%,75608
+2024/4/23,20.71,21.04,20.67,21.01,19.724,0.96%,14389
+2024/4/24,20.94,21.05,20.86,20.98,19.696,-0.14%,16034
+2024/4/25,20.9,21.11,20.78,21.09,19.799,0.52%,12868
+2024/4/26,21.22,21.25,21.04,21.1,19.809,0.05%,11235
+2024/4/29,21.18,21.185,20.94,20.98,19.696,-0.57%,7474
+2024/4/30,20.81,20.85,20.613,20.72,19.452,-1.24%,22814
+2024/5/1,20.55,20.697,20.17,20.19,18.954,-2.56%,76789
+2024/5/2,20.19,20.34,20.117,20.236,18.997,0.23%,9063
+2024/5/3,20.24,20.245,20.149,20.17,18.936,-0.33%,4722
+2024/5/6,20.23,20.39,20.23,20.316,19.073,0.72%,23124
+2024/5/7,20.25,20.356,20.181,20.28,19.039,-0.18%,31690
+2024/5/8,20.08,20.29,20.08,20.28,19.039,0.00%,6301
+2024/5/9,20.33,20.335,20.22,20.335,19.091,0.27%,38348
+2024/5/10,20.32,20.324,20.12,20.124,18.892,-1.04%,2032
+2024/5/13,20.19,20.269,20.17,20.269,19.028,0.72%,6920
+2024/5/14,20.07,20.095,20.03,20.095,18.865,-0.86%,4416
+2024/5/15,19.98,20.22,19.915,20.208,18.971,0.56%,20614
+2024/5/16,20.36,20.372,20.271,20.356,19.11,0.73%,17652
+2024/5/17,20.42,20.57,20.42,20.562,19.303,1.01%,6289
+2024/5/20,20.48,20.66,20.45,20.56,19.302,-0.01%,18043
+2024/5/21,20.42,20.52,20.318,20.42,19.17,-0.68%,21073
+2024/5/22,20.19,20.3,20.124,20.143,18.91,-1.36%,6110
+2024/5/23,20.44,20.44,19.98,20.04,18.814,-0.51%,24002
+2024/5/24,20.06,20.173,20.06,20.173,18.938,0.66%,5707
+2024/5/28,20.45,20.64,20.43,20.635,19.372,2.29%,7728
+2024/5/29,20.6,20.6,20.412,20.412,19.163,-1.08%,7875
+2024/5/30,20.29,20.458,20.14,20.148,18.915,-1.29%,18300
+2024/5/31,20.23,20.28,20.02,20.09,18.86,-0.29%,8673
+2024/6/3,20.01,20.01,19.567,19.567,18.369,-2.60%,24348
+2024/6/4,19.4,19.44,19.28,19.365,18.18,-1.03%,621998
+2024/6/5,19.42,19.51,19.33,19.5,18.307,0.70%,6099
+2024/6/6,19.589,19.81,19.589,19.805,18.593,1.56%,4236
+2024/6/7,19.85,19.86,19.786,19.802,18.59,-0.02%,10999
+2024/6/10,19.942,20.225,19.942,20.225,18.987,2.14%,9888
+2024/6/11,20.21,20.375,20.179,20.305,19.062,0.40%,2748
+2024/6/12,20.55,20.57,20.27,20.348,19.103,0.21%,19023
+2024/6/13,20.46,20.495,20.37,20.384,19.137,0.18%,4606
+2024/6/14,20.465,20.465,20.336,20.336,19.091,-0.24%,11446
+2024/6/17,20.41,20.58,20.41,20.555,19.297,1.08%,12986
+2024/6/18,20.55,20.819,20.55,20.8,19.527,1.19%,8062
+2024/6/20,20.92,20.93,20.855,20.861,19.584,0.29%,3595
+2024/6/21,20.95,20.95,20.73,20.755,19.485,-0.51%,6997
+2024/6/24,20.77,20.975,20.77,20.96,19.677,0.99%,8117
+2024/6/25,20.99,21.02,20.8,20.825,19.55,-0.64%,16186
+2024/6/26,20.821,21.04,20.8,20.881,19.603,0.27%,18954
+2024/6/27,21.02,21.05,20.9,20.975,19.691,0.45%,7920
+2024/6/28,21.02,21.02,20.846,20.873,19.595,-0.49%,12799
+2024/7/1,21.09,21.29,20.98,21.258,19.957,1.84%,12071
+2024/7/2,21.38,21.38,21.22,21.272,19.97,0.07%,12496
+2024/7/3,21.23,21.329,21.21,21.312,20.008,0.19%,14868
+2024/7/5,21.45,21.51,21.25,21.275,19.973,-0.17%,59931
+2024/7/8,21.14,21.21,21.07,21.09,19.799,-0.87%,322386
+2024/7/9,21,21.045,20.85,20.876,19.599,-1.01%,6005
+2024/7/10,20.75,20.97,20.72,20.896,19.617,0.10%,60805
+2024/7/11,20.94,20.95,20.815,20.938,19.657,0.20%,17205
+2024/7/12,20.93,20.96,20.85,20.85,19.574,-0.42%,5602
+2024/7/15,20.85,20.85,20.71,20.774,19.503,-0.36%,15059
+2024/7/16,20.47,20.659,20.47,20.56,19.302,-1.03%,34841
+2024/7/17,20.64,20.74,20.64,20.715,19.447,0.75%,24026
+2024/7/18,20.685,20.81,20.667,20.667,19.402,-0.23%,8758
+2024/7/19,20.63,20.65,20.25,20.28,19.039,-1.87%,3280
+2024/7/22,20.21,20.32,20.141,20.312,19.069,0.16%,209169
+2024/7/23,20.12,20.17,19.95,20.065,18.837,-1.22%,101580
+2024/7/24,20.145,20.235,20.1,20.158,18.924,0.46%,19721
+2024/7/25,19.99,20.3,19.99,20.28,19.039,0.61%,23389
+2024/7/26,20.11,20.14,19.9,20.01,18.785,-1.33%,46896
+2024/7/29,20.11,20.14,19.74,19.8,18.588,-1.05%,16615
+2024/7/30,19.67,19.71,19.61,19.7,18.494,-0.51%,9616
+2024/7/31,20.09,20.37,20.07,20.35,19.105,3.30%,13011
+2024/8/1,20.41,20.41,19.97,20.083,18.854,-1.31%,12684
+2024/8/2,19.53,19.53,19.25,19.394,18.207,-3.43%,13522
+2024/8/5,19.05,19.46,19.05,19.46,18.269,0.34%,36931
+2024/8/6,19.363,19.38,19.231,19.231,18.054,-1.18%,5201
+2024/8/7,19.6,19.665,19.6,19.664,18.46,2.25%,2763
+2024/8/8,19.59,19.865,19.58,19.825,18.612,0.82%,5290
+2024/8/9,19.79,19.94,19.77,19.94,18.72,0.58%,10904
+2024/8/12,20.2,20.428,20.128,20.36,19.114,2.11%,12738
+2024/8/13,20.254,20.254,20.155,20.168,18.934,-0.94%,6372
+2024/8/14,20.19,20.19,19.979,19.979,18.756,-0.94%,948
+2024/8/15,20.08,20.24,20.08,20.137,18.905,0.79%,9145
+2024/8/16,19.93,19.93,19.79,19.83,18.616,-1.52%,12746
+2024/8/19,19.82,19.84,19.435,19.48,18.288,-1.77%,25668
+2024/8/20,19.5,19.58,19.335,19.355,18.17,-0.64%,13162
+2024/8/21,19.44,19.44,19.019,19.125,17.955,-1.19%,14896
+2024/8/22,19.17,19.31,19.11,19.255,18.077,0.68%,5385
+2024/8/23,19.52,19.65,19.52,19.635,18.433,1.97%,4759
+2024/8/26,20.03,20.11,19.94,19.962,18.74,1.67%,13897
+2024/8/27,19.724,19.73,19.63,19.665,18.461,-1.49%,6207
+2024/8/28,19.445,19.62,19.35,19.402,18.215,-1.34%,54951
+2024/8/29,19.61,19.74,19.59,19.705,18.499,1.56%,48232
+2024/8/30,19.39,19.425,19.34,19.34,18.156,-1.85%,2714
+2024/9/3,18.84,18.84,18.649,18.692,17.548,-3.35%,25641
+2024/9/4,18.55,18.62,18.397,18.397,17.271,-1.58%,3970
+2024/9/5,18.58,18.69,18.4,18.486,17.354,0.48%,25219
+2024/9/6,18.16,18.635,18.041,18.218,17.103,-1.45%,4732
+2024/9/9,18.11,18.301,18.11,18.224,17.109,0.03%,14111
+2024/9/10,18.23,18.23,17.61,17.782,16.694,-2.43%,20520
+2024/9/11,17.96,18.03,17.675,17.961,16.862,1.01%,5005
+2024/9/12,18.14,18.376,18.14,18.341,17.218,2.12%,8038
+2024/9/13,18.36,18.44,18.18,18.265,17.147,-0.41%,12221
+2024/9/16,18.4,18.5,18.4,18.497,17.365,1.27%,6988
+2024/9/17,18.534,18.76,18.534,18.706,17.562,1.13%,2912
+2024/9/18,18.55,18.71,18.51,18.511,17.378,-1.04%,17128
+2024/9/19,18.8,19.01,18.77,18.93,17.772,2.26%,7997
+2024/9/20,18.86,19,18.82,18.99,17.828,0.32%,8502
+2024/9/23,18.99,19.1,18.65,18.88,17.725,-0.58%,8441
+2024/9/24,19.17,19.17,19.02,19.09,17.922,1.11%,31601
+2024/9/25,18.97,19.05,18.72,18.834,17.681,-1.34%,24542
+2024/9/26,18.32,18.561,18.3,18.345,17.222,-2.60%,5316
+2024/9/27,18.391,18.59,18.285,18.59,17.452,1.34%,8346
+2024/9/30,18.53,18.73,18.51,18.589,17.451,-0.01%,10760
+2024/10/1,18.35,19.28,18.35,19.008,17.844,2.25%,12463
+2024/10/2,19.43,19.433,18.94,19.18,18.006,0.90%,19318
+2024/10/3,19.4,19.94,19.4,19.87,18.654,3.60%,41208
+2024/10/4,19.98,20.15,19.94,19.95,18.729,0.40%,8426
+2024/10/7,20.19,20.619,20.19,20.588,19.328,3.20%,8267
+2024/10/8,20.07,20.07,19.61,19.87,18.654,-3.49%,26840
+2024/10/9,19.48,19.655,19.37,19.655,18.452,-1.08%,4132
+2024/10/10,19.82,20.3,19.82,20.257,19.017,3.06%,14455
+2024/10/11,20.1,20.219,20.1,20.21,18.973,-0.23%,6141
+2024/10/14,19.833,19.88,19.78,19.816,18.603,-1.95%,6958
+2024/10/15,19.03,19.16,18.94,19.13,17.959,-3.46%,9253
+2024/10/16,19.07,19.07,18.9,19.036,17.871,-0.49%,14753
+2024/10/17,18.98,19.086,18.8,19.086,17.918,0.26%,11448
+2024/10/18,18.88,18.88,18.655,18.78,17.631,-1.60%,11780
+2024/10/21,18.98,19.05,18.9,18.965,17.804,0.99%,9439
+2024/10/22,19.15,19.466,19.15,19.43,18.241,2.45%,23945
+2024/10/23,19.27,19.349,19.141,19.3,18.119,-0.67%,18061
+2024/10/24,19.3,19.39,19.05,19.24,18.062,-0.31%,16898
+2024/10/25,19.368,19.505,19.35,19.475,18.283,1.22%,27868
+2024/10/28,18.51,18.6,18.428,18.53,17.396,-4.85%,15535
+2024/10/29,18.45,18.47,18.25,18.42,17.293,-0.59%,51306
+2024/10/30,18.59,18.81,18.59,18.81,17.659,2.12%,18460
+2024/10/31,18.88,19.2,18.818,19.158,17.985,1.85%,62857
+2024/11/1,19.3,19.3,18.88,18.885,17.729,-1.42%,23387
+2024/11/4,19.3,19.455,19.24,19.433,18.243,2.90%,11792
+2024/11/5,19.59,19.65,19.415,19.55,18.353,0.60%,7790
+2024/11/6,19.22,19.53,19.22,19.47,18.278,-0.41%,4273
+2024/11/7,19.3,19.59,19.3,19.51,18.316,0.21%,19094
+2024/11/8,19.34,19.34,19.13,19.18,18.006,-1.69%,6709
+2024/11/11,18.88,18.97,18.82,18.86,17.706,-1.67%,14977
+2024/11/12,19.02,19.03,18.8,18.8,17.649,-0.32%,20932
+2024/11/13,18.69,19,18.63,18.859,17.705,0.31%,12548
+2024/11/14,19.1,19.1,18.87,18.87,17.715,0.06%,5312
+2024/11/15,18.8,18.92,18.6,18.63,17.49,-1.27%,19830
+2024/11/18,18.85,19.23,18.85,19.18,18.006,2.95%,35079
+2024/11/19,19.29,19.36,19.16,19.25,18.071,0.36%,15597
+2024/11/20,19.4,19.404,19.205,19.297,18.116,0.24%,8707
+2024/11/21,19.53,19.542,19.35,19.529,18.334,1.20%,10268
+2024/11/22,19.33,19.63,19.33,19.56,18.363,0.16%,12727
+2024/11/25,19.33,19.382,19.13,19.182,18.008,-1.93%,6061
+2024/11/26,19.3,19.37,19.06,19.13,17.959,-0.27%,7872
+2024/11/27,18.99,19.075,18.84,18.96,17.8,-0.89%,5172
+2024/11/29,19.15,19.16,18.99,18.99,17.828,0.16%,10325
+2024/12/2,19.01,19.01,18.78,18.826,17.674,-0.86%,13962
+2024/12/3,19.06,19.2,18.965,19.14,17.969,1.67%,50391
+2024/12/4,19.22,19.22,18.92,18.95,17.79,-0.99%,18361
+2024/12/5,18.99,19.01,18.78,18.87,17.715,-0.42%,12888
+2024/12/6,18.64,18.71,18.54,18.59,17.452,-1.48%,33565
+2024/12/9,18.84,19.005,18.84,18.85,17.696,1.40%,12780
+2024/12/10,18.86,18.98,18.83,18.855,17.701,0.03%,23034
+2024/12/11,19.07,19.25,19.04,19.229,18.052,1.98%,4501
+2024/12/12,19.027,19.29,18.99,19.25,18.072,0.11%,15252
+2024/12/13,19.28,19.43,19.28,19.38,18.194,0.68%,11053
+2024/12/16,19.36,19.36,19.23,19.26,18.081,-0.62%,10611
+2024/12/17,19.07,19.16,18.92,19.135,17.964,-0.65%,15579
+2024/12/18,19.2,19.347,19.04,19.04,17.875,-0.50%,9495
+2024/12/19,19.26,19.26,19.01,19.05,17.884,0.05%,19331
+2024/12/20,18.93,19.17,18.93,19.17,17.997,0.63%,8928
+2024/12/23,17.93,17.977,17.79,17.977,17.977,-6.22%,19753
+2024/12/24,18.08,18.167,18.05,18.12,18.12,0.80%,13038
+2024/12/26,18.16,18.17,17.94,17.97,17.97,-0.83%,32452
+2024/12/27,18.23,18.235,18.101,18.15,18.15,1.00%,61772
+2024/12/30,18.5,18.57,18.405,18.44,18.44,1.60%,49288
+2024/12/31,18.49,18.573,18.461,18.55,18.55,0.60%,21052
+2025/1/2,18.83,18.98,18.81,18.84,18.84,1.56%,28549
+2025/1/3,18.84,18.84,18.78,18.815,18.815,-0.13%,11807
+2025/1/6,18.97,19.03,18.84,18.87,18.87,0.29%,19119
+2025/1/7,18.98,19.03,18.92,18.98,18.98,0.58%,16675
+2025/1/8,19.01,19.04,18.84,18.91,18.91,-0.37%,41496
+2025/1/10,19.75,19.76,19.428,19.67,19.67,4.02%,16210
+2025/1/13,19.78,19.93,19.78,19.84,19.84,0.86%,10617
+2025/1/14,19.75,19.84,19.66,19.8,19.8,-0.20%,10653
+2025/1/15,19.99,20.34,19.99,20.34,20.34,2.73%,4593
+2025/1/16,20.16,20.195,19.91,20.17,20.17,-0.84%,24124
+2025/1/17,19.98,20.095,19.97,19.99,19.99,-0.89%,7982
+2025/1/21,19.71,19.77,19.62,19.76,19.76,-1.15%,256990
+2025/1/22,19.67,19.79,19.64,19.69,19.69,-0.35%,59452
+2025/1/23,19.83,19.88,19.542,19.57,19.57,-0.61%,86083
+2025/1/24,19.46,19.62,19.44,19.58,19.58,0.05%,40595
+2025/1/27,19.41,19.41,19.01,19.145,19.145,-2.22%,7780
+2025/1/28,19.156,19.175,19.039,19.1,19.1,-0.24%,6103
+2025/1/29,19.05,19.175,19.05,19.078,19.078,-0.12%,14506
+2025/1/30,19.057,19.145,19,19.03,19.03,-0.25%,11377
+2025/1/31,18.99,19.09,18.915,19.088,19.088,0.30%,34093
+2025/2/3,19.25,19.27,19.08,19.23,19.23,0.74%,66938
+2025/2/4,18.84,19.29,18.76,19.168,19.168,-0.32%,72224
+2025/2/5,19.02,19.04,18.88,18.96,18.96,-1.09%,14699
+2025/2/6,18.9,19.06,18.865,18.92,18.92,-0.21%,55855
+2025/2/7,19.06,19.06,18.95,19,19,0.42%,16675
+2025/2/10,19.22,19.36,19.2,19.34,19.34,1.79%,5864
+2025/2/11,19.59,19.66,19.56,19.645,19.645,1.58%,11633
+2025/2/12,19.45,19.51,19.261,19.285,19.285,-1.83%,64269
+2025/2/13,19.17,19.345,19.17,19.3,19.3,0.08%,10038
+2025/2/14,19.42,19.43,19.285,19.33,19.33,0.16%,29563
+2025/2/18,19.41,19.65,19.41,19.629,19.629,1.55%,41850
+2025/2/19,19.93,19.95,19.83,19.927,19.927,1.52%,14389
+2025/2/20,19.9,19.979,19.886,19.901,19.901,-0.13%,4833
+2025/2/21,19.79,19.8,19.48,19.49,19.49,-2.07%,5462
+2025/2/24,19.44,19.47,19.36,19.44,19.44,-0.26%,26628
+2025/2/25,19.4,19.4,19.05,19.15,19.15,-1.49%,6918
+2025/2/26,18.975,19,18.86,18.96,18.96,-0.99%,14213
+2025/2/27,19.227,19.29,19.19,19.19,19.19,1.21%,8400
+2025/2/28,19.015,19.103,18.99,19.03,19.03,-0.83%,23730
+2025/3/3,19.07,19.15,18.805,18.94,18.94,-0.47%,25317
+2025/3/4,18.99,19.115,18.87,19.06,19.06,0.63%,11396
+2025/3/5,18.63,18.79,18.49,18.75,18.75,-1.63%,80997
+2025/3/6,18.74,18.74,18.49,18.62,18.62,-0.69%,9896
+2025/3/7,18.83,18.97,18.631,18.8,18.8,0.97%,30474
+2025/3/10,18.93,18.93,18.63,18.67,18.67,-0.69%,16156
+2025/3/11,18.82,18.86,18.718,18.718,18.718,0.26%,3477
+2025/3/12,18.72,18.8,18.67,18.75,18.75,0.17%,8585
+2025/3/13,18.58,18.712,18.43,18.434,18.434,-1.69%,26338
+2025/3/14,18.442,18.65,18.442,18.63,18.63,1.06%,73394
+2025/3/17,18.71,18.78,18.66,18.72,18.72,0.48%,7486
+2025/3/18,18.92,18.92,18.651,18.674,18.674,-0.25%,7353
+2025/3/19,18.75,18.953,18.75,18.862,18.862,1.01%,8080
+2025/3/20,18.719,18.99,18.719,18.939,18.939,0.41%,4425
+2025/3/21,18.85,18.949,18.82,18.9,18.9,-0.21%,8260
+2025/3/24,19,19.06,18.932,19.016,19.016,0.61%,10609
+2025/3/25,19.09,19.11,18.891,19.04,19.04,0.13%,3269
+2025/3/26,19.15,19.22,19.095,19.105,19.105,0.34%,9522
+2025/3/27,19.05,19.22,19.05,19.181,19.181,0.40%,6988
+2025/3/28,19.14,19.174,19.03,19.135,19.135,-0.24%,3388
+2025/3/31,19.36,19.639,19.305,19.6,19.6,2.43%,21230
+2025/4/1,19.6,19.6,19.47,19.505,19.505,-0.48%,23156
+2025/4/2,19.5,19.71,19.5,19.694,19.694,0.97%,11803
+2025/4/3,18.67,18.701,18.531,18.67,18.67,-5.20%,7292
+2025/4/4,17.56,17.76,17.43,17.74,17.74,-4.98%,34064
+2025/4/7,17.35,17.98,17.27,17.38,17.38,-2.03%,44427
+2025/4/8,17.58,17.58,16.705,16.8,16.8,-3.34%,83541
+2025/4/9,16.37,17.71,16.22,17.568,17.568,4.57%,27240
+2025/4/10,17.02,17.14,16.87,17.14,17.14,-2.44%,20694
+2025/4/11,16.94,17.33,16.93,17.3,17.3,0.93%,18983
+2025/4/14,17.48,17.49,17.2,17.36,17.36,0.35%,232573
+2025/4/15,17.35,17.383,17.2,17.35,17.35,-0.06%,11155
\ No newline at end of file
diff --git a/PanelTS/ETF/DBO.csv b/PanelTS/ETF/DBO.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a2e737418babb7ca7761bb229ec1ee98e7ad7ee2
--- /dev/null
+++ b/PanelTS/ETF/DBO.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,14.73,14.88,14.6,14.73,12.931,-0.41%,345056
+2015/4/20,14.68,14.92,14.68,14.83,13.019,0.68%,1941093
+2015/4/21,14.82,14.89,14.6,14.65,12.861,-1.21%,296536
+2015/4/22,14.72,14.83,14.622,14.74,12.94,0.61%,178283
+2015/4/23,14.81,15.12,14.8,14.93,13.107,1.29%,657847
+2015/4/24,14.92,15.04,14.9,14.98,13.151,0.33%,438931
+2015/4/27,15.05,15.088,14.87,14.89,13.072,-0.60%,381145
+2015/4/28,14.93,15.041,14.86,14.88,13.063,-0.07%,288998
+2015/4/29,14.92,15.2,14.92,15.02,13.186,0.94%,692043
+2015/4/30,15.04,15.23,14.98,15.18,13.326,1.07%,547448
+2015/5/1,15.13,15.23,15.06,15.23,13.37,0.33%,207037
+2015/5/4,15.14,15.21,15.062,15.21,13.353,-0.13%,202798
+2015/5/5,15.41,15.5,15.31,15.31,13.44,0.66%,255114
+2015/5/6,15.6,15.7,15.29,15.3,13.432,-0.07%,647308
+2015/5/7,15.34,15.34,14.89,14.9,13.08,-2.61%,418557
+2015/5/8,14.98,15.05,14.76,15.01,13.177,0.74%,533368
+2015/5/11,15.05,15.09,14.88,15.06,13.221,0.33%,222330
+2015/5/12,15.09,15.4,15.07,15.23,13.37,1.13%,342908
+2015/5/13,15.42,15.49,15.16,15.16,13.309,-0.46%,1580007
+2015/5/14,15.3,15.33,15.05,15.14,13.291,-0.13%,274430
+2015/5/15,14.94,15.12,14.87,15.08,13.238,-0.40%,127953
+2015/5/18,15,15.07,14.87,14.98,13.151,-0.66%,175645
+2015/5/19,14.74,14.76,14.5,14.52,12.747,-3.07%,695506
+2015/5/20,14.68,14.7,14.55,14.61,12.826,0.62%,1753232
+2015/5/21,14.88,15.03,14.841,14.96,13.133,2.40%,350967
+2015/5/22,14.72,14.83,14.7,14.81,13.001,-1.00%,106486
+2015/5/26,14.54,14.58,14.36,14.47,12.703,-2.30%,364952
+2015/5/27,14.28,14.448,14.2,14.25,12.51,-1.52%,413503
+2015/5/28,14.14,14.31,14.05,14.3,12.554,0.35%,261274
+2015/5/29,14.33,14.86,14.33,14.74,12.94,3.08%,754896
+2015/6/1,14.75,14.82,14.55,14.72,12.922,-0.14%,186853
+2015/6/2,14.83,14.99,14.77,14.97,13.142,1.70%,222409
+2015/6/3,14.83,14.95,14.64,14.71,12.914,-1.74%,253824
+2015/6/4,14.57,14.6,14.34,14.42,12.659,-1.97%,161550
+2015/6/5,14.19,14.73,14.19,14.67,12.879,1.73%,329162
+2015/6/8,14.54,14.64,14.43,14.525,12.751,-0.99%,100932
+2015/6/9,14.86,14.93,14.8,14.82,13.01,2.03%,262318
+2015/6/10,15.14,15.14,14.91,15.01,13.177,1.28%,355922
+2015/6/11,15.03,15.04,14.88,14.97,13.142,-0.27%,323474
+2015/6/12,14.85,14.93,14.76,14.77,12.966,-1.34%,91666
+2015/6/15,14.59,14.79,14.59,14.74,12.94,-0.20%,171828
+2015/6/16,14.76,14.89,14.75,14.84,13.028,0.68%,172390
+2015/6/17,15.08,15.14,14.65,14.84,13.028,0.00%,318481
+2015/6/18,14.92,15.02,14.81,14.94,13.116,0.67%,267184
+2015/6/19,14.74,14.8,14.63,14.73,12.931,-1.41%,138943
+2015/6/22,14.69,14.923,14.62,14.84,13.028,0.75%,119463
+2015/6/23,14.76,15.08,14.73,15.02,13.186,1.21%,144110
+2015/6/24,14.94,15.077,14.74,14.82,13.01,-1.33%,127080
+2015/6/25,14.74,14.74,14.63,14.67,12.879,-1.01%,735079
+2015/6/26,14.57,14.75,14.52,14.69,12.896,0.14%,96174
+2015/6/29,14.44,14.5,14.35,14.35,12.598,-2.31%,200869
+2015/6/30,14.5,14.69,14.46,14.6,12.817,1.74%,353192
+2015/7/1,14.4,14.4,14.13,14.19,12.457,-2.81%,206139
+2015/7/2,14.24,14.37,14.06,14.08,12.361,-0.78%,310080
+2015/7/6,13.64,13.65,13.1,13.2,11.588,-6.25%,730847
+2015/7/7,13.12,13.33,12.68,13.25,11.632,0.38%,717676
+2015/7/8,13.19,13.25,12.86,13.1,11.5,-1.13%,280402
+2015/7/9,13.31,13.42,13.2,13.31,11.685,1.60%,427646
+2015/7/10,13.31,13.4,13.14,13.39,11.755,0.60%,207360
+2015/7/13,13.18,13.49,13.16,13.29,11.667,-0.75%,124740
+2015/7/14,13.14,13.47,13.1,13.37,11.737,0.60%,217513
+2015/7/15,13.16,13.33,12.96,13.03,11.439,-2.54%,310055
+2015/7/16,13.08,13.08,12.88,12.91,11.333,-0.92%,203118
+2015/7/17,12.89,12.9,12.72,12.88,11.307,-0.23%,204654
+2015/7/20,12.8,12.87,12.72,12.75,11.193,-1.01%,340094
+2015/7/21,12.84,13,12.81,12.92,11.342,1.33%,233849
+2015/7/22,12.79,12.86,12.52,12.55,11.017,-2.86%,189420
+2015/7/23,12.64,12.65,12.35,12.39,10.877,-1.27%,426470
+2015/7/24,12.41,12.41,12.22,12.34,10.833,-0.40%,182771
+2015/7/27,12.18,12.27,12.08,12.08,10.605,-2.11%,296287
+2015/7/28,12.19,12.38,12.1,12.23,10.736,1.24%,239082
+2015/7/29,12.21,12.57,12.18,12.43,10.912,1.64%,350059
+2015/7/30,12.4,12.51,12.348,12.38,10.868,-0.40%,130484
+2015/7/31,12.41,12.41,12.03,12.08,10.605,-2.42%,187218
+2015/8/3,11.87,11.97,11.63,11.72,10.289,-2.98%,586871
+2015/8/4,11.79,11.87,11.67,11.79,10.35,0.60%,340122
+2015/8/5,11.81,12.05,11.54,11.66,10.236,-1.10%,371762
+2015/8/6,11.55,11.61,11.455,11.61,10.192,-0.43%,240689
+2015/8/7,11.51,11.56,11.39,11.43,10.034,-1.55%,469656
+2015/8/10,11.44,11.78,11.43,11.73,10.298,2.62%,210281
+2015/8/11,11.5,11.53,11.38,11.49,10.087,-2.05%,354448
+2015/8/12,11.5,11.595,11.398,11.56,10.148,0.61%,193590
+2015/8/13,11.48,11.48,11.32,11.4,10.008,-1.38%,386331
+2015/8/14,11.43,11.48,11.3,11.31,9.929,-0.79%,299457
+2015/8/17,11.37,11.406,11.18,11.2,9.832,-0.97%,177127
+2015/8/18,11.15,11.3,11.12,11.17,9.806,-0.27%,226557
+2015/8/19,11.17,11.185,10.73,10.75,9.437,-3.76%,866525
+2015/8/20,10.76,10.87,10.56,10.56,9.27,-1.77%,436867
+2015/8/21,10.61,10.65,10.36,10.46,9.183,-0.95%,329237
+2015/8/24,9.97,10.21,9.82,9.9,8.691,-5.35%,975165
+2015/8/25,10.29,10.3,10.02,10.06,8.831,1.62%,490487
+2015/8/26,10.19,10.28,10.07,10.22,8.972,1.59%,632749
+2015/8/27,10.44,11.14,10.44,11.13,9.771,8.90%,445738
+2015/8/28,11.06,11.87,11.06,11.73,10.298,5.39%,657334
+2015/8/31,11.6,12.654,11.35,12.43,10.912,5.97%,636430
+2015/9/1,12.18,12.18,11.45,11.52,10.113,-7.32%,516961
+2015/9/2,11.76,11.89,11.12,11.72,10.289,1.74%,440350
+2015/9/3,11.78,12.2,11.68,11.88,10.429,1.37%,230122
+2015/9/4,11.79,11.85,11.63,11.64,10.219,-2.02%,229314
+2015/9/8,11.55,11.76,11.35,11.67,10.245,0.26%,222823
+2015/9/9,11.68,11.73,11.316,11.36,9.973,-2.66%,231655
+2015/9/10,11.4,11.66,11.32,11.6,10.183,2.11%,141528
+2015/9/11,11.38,11.53,11.23,11.4,10.008,-1.72%,408001
+2015/9/14,11.23,11.28,11.09,11.11,9.753,-2.54%,211741
+2015/9/15,11.2,11.33,11.15,11.32,9.938,1.89%,169615
+2015/9/16,11.52,11.88,11.43,11.81,10.368,4.33%,172054
+2015/9/17,11.81,11.89,11.62,11.69,10.262,-1.02%,91973
+2015/9/18,11.47,11.56,11.19,11.3,9.92,-3.34%,529512
+2015/9/21,11.53,11.7,11.48,11.621,10.202,2.84%,144567
+2015/9/22,11.45,11.65,11.4,11.59,10.175,-0.27%,98852
+2015/9/23,11.71,11.83,11.24,11.3,9.92,-2.50%,196540
+2015/9/24,11.16,11.38,11.15,11.37,9.982,0.62%,223920
+2015/9/25,11.48,11.59,11.33,11.42,10.025,0.44%,306698
+2015/9/28,11.17,11.294,11.09,11.1,9.744,-2.80%,117018
+2015/9/29,11.2,11.37,11.185,11.25,9.876,1.35%,312044
+2015/9/30,11.22,11.41,11.18,11.35,9.964,0.89%,269226
+2015/10/1,11.65,11.7,11.17,11.24,9.867,-0.97%,203990
+2015/10/2,11.05,11.425,11.02,11.42,10.025,1.60%,122928
+2015/10/5,11.63,11.73,11.551,11.65,10.227,2.01%,229910
+2015/10/6,11.75,12.155,11.73,12.14,10.657,4.21%,145353
+2015/10/7,12.29,12.36,11.97,12.06,10.587,-0.66%,362164
+2015/10/8,12.13,12.42,12.088,12.36,10.851,2.49%,196198
+2015/10/9,12.33,12.45,12.24,12.29,10.789,-0.57%,709841
+2015/10/12,12.32,12.32,11.76,11.82,10.377,-3.82%,412864
+2015/10/13,11.76,12.06,11.65,11.67,10.245,-1.27%,253995
+2015/10/14,11.64,11.75,11.551,11.73,10.298,0.51%,492121
+2015/10/15,11.53,11.77,11.41,11.76,10.324,0.26%,185809
+2015/10/16,11.87,11.89,11.63,11.82,10.377,0.51%,132055
+2015/10/19,11.59,11.64,11.48,11.54,10.131,-2.37%,175174
+2015/10/20,11.49,11.63,11.4,11.47,10.069,-0.61%,202297
+2015/10/21,11.33,11.43,11.19,11.27,9.894,-1.74%,161761
+2015/10/22,11.39,11.46,11.23,11.39,9.999,1.06%,173052
+2015/10/23,11.18,11.28,11.11,11.2,9.832,-1.67%,562079
+2015/10/26,11.16,11.16,11.02,11.03,9.683,-1.52%,441589
+2015/10/27,10.8,10.88,10.74,10.86,9.534,-1.54%,443378
+2015/10/28,10.98,11.51,10.95,11.51,10.104,5.99%,592027
+2015/10/29,11.48,11.65,11.42,11.42,10.025,-0.78%,222277
+2015/10/30,11.46,11.73,11.4,11.59,10.175,1.49%,158341
+2015/11/2,11.53,11.66,11.5,11.54,10.131,-0.43%,288092
+2015/11/3,11.73,12.05,11.7,11.97,10.508,3.73%,232307
+2015/11/4,11.9,11.94,11.56,11.62,10.201,-2.92%,225708
+2015/11/5,11.48,11.59,11.365,11.39,9.999,-1.98%,219189
+2015/11/6,11.28,11.33,11.188,11.24,9.867,-1.32%,202228
+2015/11/9,11.21,11.282,11.081,11.18,9.815,-0.53%,183253
+2015/11/10,11.11,11.3,11.11,11.18,9.815,0.00%,123549
+2015/11/11,11.2,11.21,10.88,10.91,9.578,-2.42%,289199
+2015/11/12,10.72,10.9,10.62,10.66,9.358,-2.29%,430568
+2015/11/13,10.53,10.56,10.35,10.42,9.148,-2.25%,740960
+2015/11/16,10.4,10.72,10.25,10.71,9.402,2.78%,698258
+2015/11/17,10.54,10.56,10.36,10.42,9.148,-2.71%,386123
+2015/11/18,10.53,10.56,10.32,10.49,9.209,0.67%,515134
+2015/11/19,10.43,10.51,10.39,10.45,9.174,-0.38%,269694
+2015/11/20,10.45,10.71,10.39,10.48,9.2,0.29%,242538
+2015/11/23,10.42,10.72,10.42,10.55,9.262,0.67%,451418
+2015/11/24,10.79,10.93,10.72,10.83,9.507,2.65%,323863
+2015/11/25,10.66,10.84,10.55,10.82,9.499,-0.09%,219257
+2015/11/27,10.63,10.64,10.53,10.56,9.27,-2.40%,345737
+2015/11/30,10.63,10.7,10.42,10.46,9.183,-0.95%,517758
+2015/12/1,10.47,10.54,10.34,10.43,9.156,-0.29%,270480
+2015/12/2,10.32,10.52,10.08,10.13,8.893,-2.88%,425879
+2015/12/3,10.28,10.53,10.16,10.39,9.121,2.57%,240279
+2015/12/4,10.12,10.26,10.06,10.16,8.919,-2.21%,681956
+2015/12/7,9.87,9.91,9.605,9.65,8.472,-5.02%,542604
+2015/12/8,9.51,9.81,9.47,9.58,8.41,-0.73%,717737
+2015/12/9,9.63,9.911,9.4,9.53,8.366,-0.52%,2275580
+2015/12/10,9.45,9.54,9.386,9.39,8.243,-1.47%,1296410
+2015/12/11,9.36,9.36,9.1,9.17,8.05,-2.34%,1632412
+2015/12/14,9.06,9.3,9.01,9.21,8.085,0.44%,1014334
+2015/12/15,9.31,9.535,9.25,9.35,8.208,1.52%,401392
+2015/12/16,9.25,9.3,8.98,9.06,7.954,-3.10%,808410
+2015/12/17,9,9.04,8.85,8.86,7.778,-2.21%,6434612
+2015/12/18,8.9,9.05,8.77,8.81,7.734,-0.56%,2215357
+2015/12/21,8.73,8.81,8.68,8.73,7.664,-0.91%,420093
+2015/12/22,8.74,8.88,8.74,8.82,7.743,1.03%,383746
+2015/12/23,9.02,9.24,8.98,9.22,8.094,4.54%,1748983
+2015/12/24,9.27,9.3,9.206,9.28,8.147,0.65%,160383
+2015/12/28,9.07,9.07,8.96,8.98,7.883,-3.23%,549340
+2015/12/29,9.14,9.25,9.14,9.25,8.12,3.01%,323757
+2015/12/30,9,9.038,8.91,8.99,7.892,-2.81%,380068
+2015/12/31,8.92,9.23,8.9,9.05,7.945,0.67%,1109304
+2016/1/4,9.26,9.394,8.92,9.07,7.962,0.22%,703169
+2016/1/5,8.91,8.96,8.8,8.8,7.725,-2.98%,243325
+2016/1/6,8.53,8.641,8.35,8.38,7.357,-4.77%,1324448
+2016/1/7,8.19,8.42,8.16,8.19,7.19,-2.27%,878961
+2016/1/8,8.23,8.27,8.035,8.09,7.102,-1.22%,1363757
+2016/1/11,8.05,8.06,7.62,7.66,6.725,-5.32%,1508813
+2016/1/12,7.8,7.84,7.38,7.6,6.672,-0.78%,862738
+2016/1/13,7.7,7.76,7.39,7.5,6.584,-1.32%,2287151
+2016/1/14,7.57,7.725,7.49,7.64,6.707,1.87%,1221281
+2016/1/15,7.28,7.35,7.147,7.28,6.391,-4.71%,2266184
+2016/1/19,7.23,7.25,6.99,7.04,6.18,-3.30%,1157267
+2016/1/20,6.92,6.92,6.55,6.8,5.97,-3.41%,1725398
+2016/1/21,6.7,7.18,6.66,7.07,6.207,3.97%,2269915
+2016/1/22,7.52,7.68,7.427,7.68,6.742,8.63%,4285056
+2016/1/25,7.41,7.53,7.07,7.08,6.215,-7.81%,1491698
+2016/1/26,7.3,7.7,7.245,7.44,6.531,5.08%,1370831
+2016/1/27,7.36,7.8,7.279,7.58,6.654,1.88%,3502727
+2016/1/28,8.09,8.16,7.78,8.02,7.041,5.80%,1805597
+2016/1/29,8.1,8.17,7.76,8,7.023,-0.25%,2876068
+2016/2/1,7.72,7.75,7.435,7.45,6.54,-6.87%,741704
+2016/2/2,7.2,7.29,7.09,7.1,6.233,-4.70%,3907363
+2016/2/3,7.29,7.66,7.07,7.66,6.725,7.89%,2449433
+2016/2/4,7.79,7.83,7.49,7.54,6.619,-1.57%,1494146
+2016/2/5,7.53,7.64,7.39,7.47,6.558,-0.93%,829768
+2016/2/8,7.43,7.43,7.24,7.26,6.373,-2.81%,3180338
+2016/2/9,7.2,7.26,6.813,6.95,6.101,-4.27%,2673291
+2016/2/10,6.88,7.11,6.85,6.94,6.092,-0.14%,963241
+2016/2/11,6.85,7.05,6.79,7.04,6.18,1.44%,3271324
+2016/2/12,7.05,7.3,6.99,7.2,6.321,2.27%,1264160
+2016/2/16,7.27,7.27,7.02,7.07,6.207,-1.81%,1421758
+2016/2/17,7.18,7.43,7.158,7.37,6.47,4.24%,1191688
+2016/2/18,7.47,7.47,7.21,7.22,6.338,-2.04%,826928
+2016/2/19,7.18,7.21,7.06,7.16,6.286,-0.83%,958284
+2016/2/22,7.32,7.36,7.29,7.33,6.435,2.37%,794049
+2016/2/23,7.28,7.28,7.04,7.12,6.251,-2.86%,4319762
+2016/2/24,7,7.28,6.96,7.25,6.365,1.83%,936514
+2016/2/25,7.19,7.339,7.07,7.29,6.4,0.55%,515621
+2016/2/26,7.44,7.44,7.16,7.24,6.356,-0.69%,595951
+2016/2/29,7.3,7.41,7.28,7.38,6.479,1.93%,602553
+2016/3/1,7.38,7.49,7.31,7.39,6.488,0.14%,501942
+2016/3/2,7.34,7.45,7.28,7.4,6.496,0.14%,608519
+2016/3/3,7.33,7.45,7.29,7.42,6.514,0.27%,630347
+2016/3/4,7.48,7.7,7.41,7.69,6.751,3.64%,851987
+2016/3/7,7.72,7.989,7.72,7.94,6.97,3.25%,1326307
+2016/3/8,7.93,7.93,7.66,7.66,6.725,-3.53%,2556909
+2016/3/9,7.8,7.95,7.77,7.89,6.926,3.00%,605376
+2016/3/10,7.81,7.87,7.75,7.83,6.874,-0.76%,559505
+2016/3/11,7.88,7.94,7.8,7.88,6.918,0.64%,890043
+2016/3/14,7.73,7.76,7.67,7.69,6.751,-2.41%,686165
+2016/3/15,7.63,7.63,7.54,7.59,6.663,-1.30%,369457
+2016/3/16,7.71,7.837,7.71,7.8,6.847,2.77%,448877
+2016/3/17,7.88,8.01,7.864,7.96,6.988,2.05%,549424
+2016/3/18,8.06,8.06,7.915,7.96,6.988,0.00%,588213
+2016/3/21,7.97,8.04,7.9,8.03,7.049,0.88%,513703
+2016/3/22,7.98,8.1,7.952,8.07,7.085,0.50%,460918
+2016/3/23,7.95,7.98,7.85,7.87,6.909,-2.48%,599098
+2016/3/24,7.71,7.85,7.68,7.8,6.847,-0.89%,493483
+2016/3/28,7.78,7.812,7.72,7.79,6.839,-0.13%,314972
+2016/3/29,7.67,7.74,7.62,7.71,6.768,-1.03%,370829
+2016/3/30,7.84,7.94,7.73,7.76,6.812,0.65%,271176
+2016/3/31,7.76,7.87,7.747,7.77,6.821,0.13%,276953
+2016/4/1,7.56,7.56,7.47,7.48,6.567,-3.73%,593518
+2016/4/4,7.42,7.47,7.285,7.31,6.417,-2.27%,331448
+2016/4/5,7.29,7.309,7.22,7.27,6.382,-0.55%,266539
+2016/4/6,7.35,7.56,7.334,7.52,6.602,3.44%,294173
+2016/4/7,7.49,7.52,7.38,7.46,6.549,-0.80%,474341
+2016/4/8,7.74,7.834,7.7,7.81,6.856,4.69%,297875
+2016/4/11,7.92,8.03,7.92,8.01,7.032,2.56%,341687
+2016/4/12,8.08,8.23,8.01,8.18,7.181,2.12%,702349
+2016/4/13,8.17,8.245,8.1,8.16,7.164,-0.24%,303617
+2016/4/14,8.18,8.205,8.05,8.1,7.111,-0.74%,2020330
+2016/4/15,7.96,7.98,7.85,7.93,6.962,-2.10%,849943
+2016/4/18,7.69,7.97,7.65,7.91,6.944,-0.25%,443950
+2016/4/19,7.97,8.16,7.97,8.08,7.093,2.15%,454722
+2016/4/20,7.96,8.357,7.94,8.27,7.26,2.35%,392352
+2016/4/21,8.25,8.305,8.14,8.25,7.243,-0.24%,668156
+2016/4/22,8.29,8.4,8.29,8.32,7.304,0.85%,438702
+2016/4/25,8.35,8.36,8.2,8.26,7.251,-0.72%,354628
+2016/4/26,8.31,8.43,8.31,8.37,7.348,1.33%,215366
+2016/4/27,8.5,8.63,8.35,8.57,7.523,2.39%,852152
+2016/4/28,8.59,8.69,8.56,8.6,7.55,0.35%,350699
+2016/4/29,8.73,8.76,8.54,8.6,7.55,0.00%,521101
+2016/5/2,8.59,8.59,8.419,8.444,7.412,-1.81%,399169
+2016/5/3,8.34,8.37,8.26,8.32,7.304,-1.47%,584414
+2016/5/4,8.4,8.46,8.22,8.3,7.286,-0.24%,651205
+2016/5/5,8.56,8.57,8.31,8.35,7.33,0.60%,358476
+2016/5/6,8.3,8.53,8.27,8.44,7.409,1.08%,374216
+2016/5/9,8.35,8.39,8.22,8.23,7.225,-2.49%,256736
+2016/5/10,8.32,8.5,8.31,8.5,7.462,3.28%,171876
+2016/5/11,8.46,8.77,8.427,8.74,7.673,2.82%,304766
+2016/5/12,8.82,8.83,8.64,8.8,7.725,0.69%,1647589
+2016/5/13,8.76,8.79,8.7,8.72,7.655,-0.91%,345617
+2016/5/16,8.91,8.96,8.89,8.93,7.839,2.41%,156479
+2016/5/17,8.93,9.05,8.9,9.05,7.945,1.34%,378635
+2016/5/18,9.01,9.1,8.91,8.92,7.831,-1.44%,615642
+2016/5/19,8.85,8.98,8.75,8.95,7.857,0.34%,630335
+2016/5/20,8.96,9.01,8.857,8.96,7.866,0.11%,116400
+2016/5/23,8.79,8.92,8.788,8.91,7.822,-0.56%,149329
+2016/5/24,8.92,9.02,8.9,9,7.901,1.01%,264325
+2016/5/25,9.05,9.16,8.99,9.16,8.041,1.78%,347194
+2016/5/26,9.2,9.2,9.074,9.09,7.98,-0.76%,525456
+2016/5/27,9.04,9.17,9.015,9.15,8.033,0.66%,204080
+2016/5/31,9.14,9.25,9.03,9.06,7.954,-0.98%,721618
+2016/6/1,8.93,9.13,8.885,9.12,8.006,0.66%,358747
+2016/6/2,8.98,9.16,8.95,9.07,7.962,-0.55%,262449
+2016/6/3,9.1,9.115,8.991,9.06,7.954,-0.11%,272537
+2016/6/6,9.18,9.22,9.12,9.21,8.085,1.66%,267100
+2016/6/7,9.26,9.36,9.24,9.36,8.217,1.63%,1012153
+2016/6/8,9.45,9.52,9.41,9.52,8.357,1.71%,312270
+2016/6/9,9.35,9.45,9.35,9.43,8.278,-0.95%,193355
+2016/6/10,9.27,9.33,9.19,9.2,8.077,-2.44%,235902
+2016/6/13,9.1,9.24,9.09,9.13,8.015,-0.76%,304240
+2016/6/14,9.09,9.126,9.03,9.03,7.927,-1.10%,405557
+2016/6/15,8.96,9.1,8.87,8.92,7.831,-1.22%,270068
+2016/6/16,8.85,8.86,8.67,8.68,7.62,-2.69%,359047
+2016/6/17,8.88,9.05,8.86,9.05,7.945,4.26%,128770
+2016/6/20,9.16,9.28,9.13,9.25,8.12,2.21%,305932
+2016/6/21,9.16,9.3,9.11,9.28,8.147,0.32%,304939
+2016/6/22,9.35,9.37,9.08,9.2,8.077,-0.86%,185719
+2016/6/23,9.32,9.387,9.24,9.37,8.226,1.85%,333656
+2016/6/24,8.93,9.05,8.92,8.95,7.857,-4.48%,447442
+2016/6/27,8.83,8.85,8.69,8.85,7.769,-1.12%,277410
+2016/6/28,8.99,9.09,8.89,9.08,7.971,2.60%,156907
+2016/6/29,9.11,9.44,9.11,9.34,8.199,2.86%,276089
+2016/6/30,9.25,9.32,9.12,9.16,8.041,-1.93%,380947
+2016/7/1,9.12,9.34,9.12,9.34,8.199,1.97%,262356
+2016/7/5,9.04,9.07,8.86,8.95,7.857,-4.18%,501095
+2016/7/6,8.87,9.1,8.83,9.06,7.954,1.23%,383152
+2016/7/7,9.16,9.18,8.61,8.68,7.62,-4.19%,404826
+2016/7/8,8.74,8.77,8.628,8.71,7.646,0.35%,236783
+2016/7/11,8.76,8.795,8.65,8.67,7.611,-0.46%,388863
+2016/7/12,8.95,9.06,8.85,9.01,7.91,3.92%,312706
+2016/7/13,8.92,8.95,8.64,8.7,7.638,-3.44%,1312741
+2016/7/14,8.75,8.85,8.7,8.795,7.721,1.09%,167402
+2016/7/15,8.88,8.91,8.8,8.85,7.769,0.63%,85164
+2016/7/18,8.73,8.76,8.66,8.745,7.677,-1.19%,153622
+2016/7/19,8.75,8.76,8.69,8.73,7.664,-0.17%,86892
+2016/7/20,8.62,8.82,8.58,8.76,7.69,0.34%,396235
+2016/7/21,8.72,8.77,8.55,8.56,7.515,-2.28%,277016
+2016/7/22,8.53,8.54,8.39,8.47,7.436,-1.05%,302640
+2016/7/25,8.35,8.36,8.29,8.31,7.295,-1.89%,168708
+2016/7/26,8.3,8.33,8.234,8.28,7.269,-0.36%,261140
+2016/7/27,8.27,8.32,8.06,8.09,7.102,-2.29%,483689
+2016/7/28,8.08,8.085,7.95,7.96,6.988,-1.61%,658696
+2016/7/29,7.94,8.075,7.9,8.06,7.076,1.26%,588795
+2016/8/1,7.93,7.954,7.785,7.85,6.891,-2.61%,475655
+2016/8/2,7.96,7.977,7.709,7.76,6.812,-1.15%,272241
+2016/8/3,7.77,8,7.7,7.99,7.014,2.96%,556046
+2016/8/4,7.89,8.128,7.87,8.1,7.111,1.38%,619895
+2016/8/5,8.08,8.13,7.98,8.13,7.137,0.37%,712748
+2016/8/8,8.23,8.358,8.23,8.26,7.251,1.60%,544286
+2016/8/9,8.33,8.359,8.21,8.235,7.229,-0.30%,312906
+2016/8/10,8.27,8.35,8.06,8.08,7.093,-1.88%,759747
+2016/8/11,8.14,8.46,8.14,8.38,7.357,3.71%,365825
+2016/8/12,8.42,8.57,8.41,8.56,7.515,2.15%,170024
+2016/8/15,8.63,8.76,8.6,8.74,7.673,2.10%,260377
+2016/8/16,8.75,8.9,8.7,8.87,7.787,1.49%,214092
+2016/8/17,8.85,8.97,8.775,8.94,7.848,0.79%,605569
+2016/8/18,9.03,9.179,9.02,9.14,8.024,2.24%,493622
+2016/8/19,9.16,9.18,9.07,9.13,8.015,-0.11%,406055
+2016/8/22,8.96,8.99,8.88,8.88,7.796,-2.74%,791316
+2016/8/23,8.8,9.05,8.77,8.99,7.892,1.24%,661795
+2016/8/24,8.89,8.97,8.78,8.81,7.734,-2.00%,491445
+2016/8/25,8.81,8.94,8.78,8.915,7.826,1.19%,198166
+2016/8/26,8.92,9.12,8.86,8.94,7.848,0.28%,191522
+2016/8/29,8.83,8.89,8.81,8.84,7.76,-1.12%,216168
+2016/8/30,8.89,8.91,8.7,8.74,7.673,-1.13%,202012
+2016/8/31,8.65,8.67,8.4,8.43,7.401,-3.55%,1379580
+2016/9/1,8.3,8.35,8.13,8.22,7.216,-2.49%,494919
+2016/9/2,8.33,8.41,8.295,8.36,7.339,1.70%,470698
+2016/9/6,8.34,8.495,8.31,8.49,7.453,1.56%,397194
+2016/9/7,8.5,8.62,8.43,8.62,7.567,1.53%,403388
+2016/9/8,8.75,9.005,8.67,8.96,7.866,3.94%,1178290
+2016/9/9,8.8,8.82,8.63,8.63,7.576,-3.68%,728940
+2016/9/12,8.5,8.74,8.475,8.66,7.602,0.35%,277870
+2016/9/13,8.58,8.63,8.48,8.49,7.453,-1.96%,519595
+2016/9/14,8.41,8.532,8.259,8.27,7.26,-2.59%,254483
+2016/9/15,8.31,8.439,8.25,8.35,7.33,0.97%,388510
+2016/9/16,8.19,8.295,8.175,8.25,7.243,-1.20%,354301
+2016/9/19,8.27,8.395,8.23,8.23,7.225,-0.24%,124842
+2016/9/20,8.14,8.31,8.12,8.27,7.26,0.49%,277569
+2016/9/21,8.38,8.47,8.35,8.47,7.436,2.42%,215752
+2016/9/22,8.58,8.62,8.55,8.59,7.541,1.42%,275198
+2016/9/23,8.55,8.61,8.26,8.32,7.304,-3.14%,301868
+2016/9/26,8.45,8.585,8.436,8.5,7.462,2.16%,236027
+2016/9/27,8.31,8.38,8.24,8.28,7.269,-2.59%,602995
+2016/9/28,8.41,8.79,8.27,8.66,7.602,4.59%,977396
+2016/9/29,8.76,8.941,8.73,8.82,7.743,1.85%,278042
+2016/9/30,8.9,8.93,8.84,8.87,7.787,0.57%,464744
+2016/10/3,8.95,9.076,8.87,9.01,7.91,1.58%,379162
+2016/10/4,9.09,9.09,8.995,9.03,7.927,0.22%,186710
+2016/10/5,9.18,9.23,9.11,9.17,8.05,1.55%,964764
+2016/10/6,9.28,9.33,9.22,9.3,8.164,1.42%,464192
+2016/10/7,9.29,9.3,9.12,9.16,8.041,-1.51%,461623
+2016/10/10,9.31,9.505,9.31,9.4,8.252,2.62%,556559
+2016/10/11,9.41,9.44,9.26,9.32,8.182,-0.85%,550039
+2016/10/12,9.25,9.27,9.18,9.22,8.094,-1.07%,422449
+2016/10/13,9.2,9.28,9.08,9.25,8.12,0.33%,641740
+2016/10/14,9.25,9.26,9.157,9.23,8.103,-0.22%,248006
+2016/10/17,9.21,9.21,9.11,9.17,8.05,-0.65%,173314
+2016/10/18,9.26,9.28,9.15,9.235,8.107,0.71%,158059
+2016/10/19,9.32,9.48,9.32,9.38,8.235,1.57%,503437
+2016/10/20,9.26,9.27,9.2,9.222,8.096,-1.68%,134845
+2016/10/21,9.23,9.311,9.185,9.3,8.164,0.85%,98081
+2016/10/24,9.23,9.28,9.125,9.28,8.147,-0.22%,85089
+2016/10/25,9.22,9.272,9.13,9.15,8.033,-1.40%,146264
+2016/10/26,9.01,9.18,8.97,9.01,7.91,-1.53%,788688
+2016/10/27,9.11,9.15,9.07,9.11,7.997,1.11%,195634
+2016/10/28,9.02,9.11,8.91,8.95,7.857,-1.76%,758355
+2016/10/31,8.82,8.84,8.57,8.57,7.523,-4.25%,191988
+2016/11/1,8.67,8.68,8.48,8.6,7.55,0.35%,210644
+2016/11/2,8.45,8.48,8.3,8.4,7.374,-2.33%,449116
+2016/11/3,8.36,8.39,8.19,8.25,7.243,-1.79%,380620
+2016/11/4,8.16,8.27,8.06,8.16,7.164,-1.09%,541892
+2016/11/7,8.22,8.31,8.14,8.31,7.295,1.84%,1098559
+2016/11/8,8.24,8.38,8.21,8.29,7.278,-0.24%,526923
+2016/11/9,8.32,8.49,8.25,8.46,7.427,2.05%,533759
+2016/11/10,8.31,8.38,8.27,8.28,7.269,-2.13%,465741
+2016/11/11,8.13,8.15,8.03,8.06,7.076,-2.66%,213604
+2016/11/14,8.03,8.11,7.89,8.11,7.12,0.62%,738506
+2016/11/15,8.28,8.51,8.27,8.47,7.436,4.44%,504858
+2016/11/16,8.42,8.54,8.3,8.39,7.365,-0.94%,395398
+2016/11/17,8.54,8.58,8.32,8.325,7.308,-0.77%,458917
+2016/11/18,8.43,8.49,8.32,8.48,7.444,1.86%,249116
+2016/11/21,8.7,8.874,8.68,8.87,7.787,4.60%,267834
+2016/11/22,8.85,8.91,8.68,8.77,7.699,-1.13%,268194
+2016/11/23,8.74,8.87,8.71,8.8,7.725,0.34%,219699
+2016/11/25,8.68,8.7,8.5,8.54,7.497,-2.95%,135820
+2016/11/28,8.65,8.74,8.57,8.61,7.559,0.82%,631506
+2016/11/29,8.35,8.39,8.26,8.32,7.304,-3.37%,274281
+2016/11/30,9.03,9.14,8.79,9,7.901,8.17%,805332
+2016/12/1,9.3,9.46,9.27,9.31,8.173,3.44%,1133861
+2016/12/2,9.39,9.47,9.33,9.43,8.278,1.29%,1104883
+2016/12/5,9.55,9.58,9.37,9.4,8.252,-0.32%,663943
+2016/12/6,9.28,9.374,9.26,9.31,8.173,-0.96%,582213
+2016/12/7,9.23,9.31,9.185,9.19,8.068,-1.29%,789240
+2016/12/8,9.24,9.35,9.19,9.34,8.199,1.63%,297375
+2016/12/9,9.44,9.45,9.38,9.42,8.27,0.86%,236480
+2016/12/12,9.79,9.836,9.554,9.58,8.41,1.70%,1483799
+2016/12/13,9.74,9.74,9.6,9.67,8.489,0.94%,509548
+2016/12/14,9.57,9.67,9.35,9.37,8.226,-3.10%,721296
+2016/12/15,9.26,9.45,9.245,9.39,8.243,0.21%,344741
+2016/12/16,9.45,9.563,9.42,9.55,8.384,1.70%,274277
+2016/12/19,9.5,9.57,9.47,9.5,8.34,-0.52%,467339
+2016/12/20,9.64,9.67,9.564,9.58,8.41,0.84%,372169
+2016/12/21,9.6,9.62,9.425,9.44,8.287,-1.46%,343591
+2016/12/22,9.48,9.565,9.46,9.47,8.314,0.32%,367956
+2016/12/23,9.46,9.55,9.46,9.55,8.384,0.84%,81308
+2016/12/27,9.61,9.72,9.61,9.69,8.507,1.47%,208553
+2016/12/28,9.72,9.76,9.691,9.71,8.524,0.21%,449815
+2016/12/29,9.71,9.76,9.66,9.67,8.489,-0.41%,339932
+2016/12/30,9.63,9.68,9.63,9.68,8.498,0.10%,231412
+2017/1/3,9.88,9.91,9.391,9.46,8.305,-2.27%,292899
+2017/1/4,9.45,9.6,9.4,9.57,8.401,1.16%,233235
+2017/1/5,9.66,9.74,9.51,9.65,8.472,0.84%,426573
+2017/1/6,9.71,9.74,9.599,9.64,8.463,-0.10%,279539
+2017/1/9,9.5,9.51,9.33,9.35,8.208,-3.01%,745362
+2017/1/10,9.38,9.4,9.14,9.16,8.041,-2.03%,416158
+2017/1/11,9.25,9.48,9.15,9.4,8.252,2.62%,463647
+2017/1/12,9.58,9.59,9.49,9.53,8.366,1.38%,210248
+2017/1/13,9.46,9.52,9.395,9.42,8.27,-1.15%,85315
+2017/1/17,9.59,9.59,9.415,9.43,8.278,0.11%,331513
+2017/1/18,9.24,9.37,9.16,9.21,8.085,-2.33%,228569
+2017/1/19,9.29,9.3,9.17,9.22,8.094,0.11%,248020
+2017/1/20,9.46,9.49,9.39,9.405,8.256,2.01%,209489
+2017/1/23,9.25,9.39,9.25,9.34,8.199,-0.69%,198096
+2017/1/24,9.38,9.474,9.38,9.38,8.235,0.43%,264149
+2017/1/25,9.32,9.46,9.31,9.34,8.199,-0.43%,344592
+2017/1/26,9.46,9.56,9.44,9.52,8.357,1.93%,336606
+2017/1/27,9.4,9.44,9.32,9.41,8.261,-1.16%,221010
+2017/1/30,9.36,9.37,9.272,9.32,8.182,-0.96%,227026
+2017/1/31,9.41,9.47,9.32,9.35,8.208,0.32%,249310
+2017/2/1,9.43,9.54,9.36,9.48,8.322,1.39%,334223
+2017/2/2,9.56,9.57,9.45,9.51,8.349,0.32%,137692
+2017/2/3,9.49,9.57,9.47,9.53,8.366,0.21%,128242
+2017/2/6,9.51,9.53,9.37,9.4,8.252,-1.36%,97560
+2017/2/7,9.26,9.29,9.2,9.26,8.129,-1.49%,206538
+2017/2/8,9.19,9.29,9.14,9.26,8.129,0.00%,276199
+2017/2/9,9.34,9.36,9.3,9.34,8.199,0.86%,318590
+2017/2/10,9.46,9.485,9.42,9.45,8.296,1.18%,319635
+2017/2/13,9.33,9.36,9.28,9.305,8.169,-1.53%,273621
+2017/2/14,9.41,9.42,9.31,9.32,8.182,0.16%,183850
+2017/2/15,9.28,9.35,9.27,9.28,8.147,-0.43%,311272
+2017/2/16,9.33,9.34,9.2,9.24,8.112,-0.43%,132239
+2017/2/17,9.18,9.245,9.18,9.24,8.112,0.00%,118636
+2017/2/21,9.37,9.37,9.23,9.23,8.103,-0.11%,415517
+2017/2/22,9.16,9.18,9.14,9.17,8.05,-0.65%,250675
+2017/2/23,9.31,9.35,9.23,9.25,8.12,0.87%,185635
+2017/2/24,9.23,9.265,9.22,9.23,8.103,-0.22%,136206
+2017/2/27,9.3,9.304,9.25,9.26,8.129,0.33%,203711
+2017/2/28,9.24,9.31,9.18,9.31,8.173,0.54%,187482
+2017/3/1,9.34,9.36,9.27,9.28,8.147,-0.32%,97586
+2017/3/2,9.17,9.21,9.12,9.145,8.028,-1.45%,198998
+2017/3/3,9.16,9.235,9.16,9.2,8.077,0.60%,162447
+2017/3/6,9.25,9.278,9.22,9.26,8.129,0.65%,133174
+2017/3/7,9.31,9.31,9.21,9.21,8.085,-0.54%,108330
+2017/3/8,9.12,9.176,8.775,8.8,7.725,-4.45%,311072
+2017/3/9,8.75,8.76,8.57,8.7,7.638,-1.14%,362222
+2017/3/10,8.69,8.69,8.49,8.51,7.471,-2.18%,285326
+2017/3/13,8.53,8.57,8.5,8.54,7.497,0.35%,511296
+2017/3/14,8.43,8.51,8.37,8.5,7.462,-0.47%,365440
+2017/3/15,8.55,8.6,8.52,8.56,7.515,0.71%,175448
+2017/3/16,8.55,8.59,8.5,8.53,7.488,-0.35%,413366
+2017/3/17,8.55,8.56,8.5,8.51,7.471,-0.23%,219127
+2017/3/20,8.47,8.545,8.455,8.519,7.478,0.11%,446186
+2017/3/21,8.54,8.57,8.42,8.435,7.405,-0.99%,184291
+2017/3/22,8.41,8.47,8.32,8.46,7.427,0.30%,359067
+2017/3/23,8.42,8.43,8.38,8.38,7.357,-0.95%,165156
+2017/3/24,8.42,8.45,8.39,8.43,7.401,0.60%,312084
+2017/3/27,8.33,8.44,8.306,8.43,7.401,0.00%,207102
+2017/3/28,8.46,8.55,8.46,8.46,7.427,0.36%,358652
+2017/3/29,8.48,8.62,8.48,8.6,7.55,1.65%,532920
+2017/3/30,8.68,8.75,8.641,8.75,7.681,1.74%,477572
+2017/3/31,8.71,8.81,8.71,8.79,7.717,0.46%,266684
+2017/4/3,8.81,8.82,8.756,8.77,7.699,-0.23%,314379
+2017/4/4,8.83,8.91,8.83,8.89,7.804,1.37%,211737
+2017/4/5,8.98,9,8.85,8.85,7.769,-0.45%,313061
+2017/4/6,8.95,8.98,8.935,8.95,7.857,1.13%,195100
+2017/4/7,8.99,9.03,8.97,9,7.901,0.56%,219413
+2017/4/10,9.1,9.16,9.08,9.14,8.024,1.56%,313423
+2017/4/11,9.15,9.21,9.1,9.18,8.059,0.44%,568832
+2017/4/12,9.25,9.25,9.16,9.19,8.068,0.11%,746029
+2017/4/13,9.25,9.26,9.17,9.2,8.077,0.11%,593505
+2017/4/17,9.21,9.24,9.16,9.165,8.046,-0.38%,146300
+2017/4/18,9.12,9.19,9.06,9.14,8.024,-0.27%,830940
+2017/4/19,9.12,9.17,8.76,8.83,7.752,-3.39%,789328
+2017/4/20,8.82,8.88,8.778,8.8,7.725,-0.34%,247046
+2017/4/21,8.8,8.8,8.59,8.66,7.602,-1.59%,119002
+2017/4/24,8.65,8.65,8.581,8.6,7.55,-0.69%,305186
+2017/4/25,8.58,8.66,8.54,8.65,7.594,0.58%,326688
+2017/4/26,8.55,8.69,8.55,8.58,7.532,-0.81%,160009
+2017/4/27,8.48,8.57,8.41,8.54,7.497,-0.47%,544309
+2017/4/28,8.58,8.62,8.51,8.54,7.497,0.00%,1346299
+2017/5/1,8.5,8.512,8.45,8.48,7.444,-0.70%,285918
+2017/5/2,8.48,8.49,8.253,8.32,7.304,-1.89%,280861
+2017/5/3,8.33,8.38,8.25,8.34,7.322,0.24%,428538
+2017/5/4,8.22,8.22,7.99,8.03,7.049,-3.72%,1013231
+2017/5/5,8.04,8.22,8.04,8.19,7.19,1.99%,1463413
+2017/5/8,8.19,8.26,8.09,8.22,7.216,0.37%,850949
+2017/5/9,8.2,8.2,8.07,8.14,7.146,-0.97%,402818
+2017/5/10,8.24,8.39,8.22,8.34,7.322,2.46%,385386
+2017/5/11,8.42,8.45,8.36,8.39,7.365,0.60%,1107651
+2017/5/12,8.38,8.385,8.29,8.37,7.348,-0.24%,1250399
+2017/5/15,8.55,8.55,8.45,8.47,7.436,1.19%,323173
+2017/5/16,8.54,8.56,8.46,8.48,7.444,0.12%,104446
+2017/5/17,8.54,8.59,8.452,8.54,7.497,0.71%,221779
+2017/5/18,8.48,8.6,8.48,8.56,7.515,0.23%,241093
+2017/5/19,8.64,8.719,8.64,8.7,7.638,1.64%,366889
+2017/5/22,8.77,8.79,8.73,8.75,7.681,0.57%,198703
+2017/5/23,8.79,8.82,8.765,8.79,7.717,0.46%,437171
+2017/5/24,8.79,8.85,8.735,8.76,7.69,-0.34%,662784
+2017/5/25,8.68,8.75,8.333,8.36,7.339,-4.57%,864119
+2017/5/26,8.43,8.55,8.41,8.52,7.48,1.91%,675330
+2017/5/30,8.46,8.55,8.43,8.51,7.471,-0.12%,189880
+2017/5/31,8.3,8.35,8.22,8.29,7.278,-2.59%,158065
+2017/6/1,8.31,8.431,8.26,8.26,7.251,-0.36%,150481
+2017/6/2,8.22,8.275,8.14,8.23,7.225,-0.36%,494628
+2017/6/5,8.14,8.195,8.105,8.17,7.172,-0.73%,261945
+2017/6/6,8.12,8.3,8.12,8.28,7.269,1.35%,644615
+2017/6/7,8.22,8.25,7.965,7.97,6.997,-3.74%,420117
+2017/6/8,7.95,8.035,7.94,7.99,7.014,0.25%,542612
+2017/6/9,7.98,8.06,7.96,8.02,7.041,0.38%,789656
+2017/6/12,8.1,8.13,8.02,8.02,7.041,0.00%,605200
+2017/6/13,8.02,8.11,7.969,8.09,7.102,0.87%,892066
+2017/6/14,8.04,8.08,7.79,7.85,6.891,-2.97%,1049109
+2017/6/15,7.84,7.86,7.8,7.82,6.865,-0.38%,627334
+2017/6/16,7.86,7.87,7.83,7.85,6.891,0.38%,497047
+2017/6/19,7.9,7.91,7.77,7.78,6.83,-0.89%,879705
+2017/6/20,7.64,7.66,7.57,7.63,6.698,-1.93%,556159
+2017/6/21,7.64,7.72,7.4,7.44,6.531,-2.49%,706256
+2017/6/22,7.51,7.58,7.48,7.48,6.567,0.54%,552282
+2017/6/23,7.49,7.58,7.47,7.58,6.654,1.34%,554796
+2017/6/26,7.58,7.63,7.5,7.61,6.681,0.40%,378783
+2017/6/27,7.68,7.79,7.67,7.76,6.812,1.97%,831923
+2017/6/28,7.77,7.86,7.75,7.86,6.9,1.29%,577774
+2017/6/29,7.91,7.96,7.835,7.87,6.909,0.13%,310723
+2017/6/30,7.95,8.08,7.923,8.07,7.085,2.54%,289937
+2017/7/3,8.11,8.165,8.11,8.14,7.146,0.87%,265696
+2017/7/5,8.12,8.13,7.86,7.88,6.918,-3.19%,1027211
+2017/7/6,8,8.09,7.88,7.89,6.926,0.13%,506790
+2017/7/7,7.78,7.79,7.65,7.73,6.786,-2.03%,333397
+2017/7/10,7.67,7.81,7.67,7.77,6.821,0.52%,168743
+2017/7/11,7.73,7.9,7.73,7.86,6.9,1.16%,139172
+2017/7/12,7.98,8.08,7.85,7.875,6.913,0.19%,157675
+2017/7/13,7.91,8,7.91,7.97,6.997,1.21%,111301
+2017/7/14,8.02,8.09,7.99,8.08,7.093,1.38%,226764
+2017/7/17,8.05,8.086,8,8,7.023,-0.99%,299313
+2017/7/18,8.11,8.11,8.005,8.05,7.067,0.63%,325762
+2017/7/19,8.07,8.19,8.07,8.18,7.181,1.61%,304354
+2017/7/20,8.22,8.23,8.09,8.1,7.111,-0.98%,309981
+2017/7/21,8.07,8.071,7.88,7.9,6.935,-2.47%,185937
+2017/7/24,8,8.02,7.98,8.02,7.041,1.52%,187670
+2017/7/25,8.14,8.222,8.12,8.22,7.216,2.49%,173542
+2017/7/26,8.26,8.34,8.2,8.29,7.278,0.85%,834281
+2017/7/27,8.32,8.4,8.275,8.39,7.365,1.21%,909229
+2017/7/28,8.4,8.46,8.4,8.44,7.409,0.60%,355186
+2017/7/31,8.43,8.57,8.4,8.54,7.497,1.18%,864864
+2017/8/1,8.46,8.473,8.28,8.41,7.383,-1.52%,794428
+2017/8/2,8.41,8.47,8.33,8.44,7.409,0.36%,424860
+2017/8/3,8.49,8.51,8.35,8.38,7.357,-0.71%,408972
+2017/8/4,8.4,8.475,8.35,8.44,7.409,0.72%,408462
+2017/8/7,8.38,8.47,8.33,8.44,7.409,0.00%,464067
+2017/8/8,8.39,8.482,8.38,8.42,7.392,-0.24%,210805
+2017/8/9,8.45,8.48,8.41,8.47,7.436,0.59%,299934
+2017/8/10,8.51,8.52,8.27,8.275,7.264,-2.30%,140077
+2017/8/11,8.25,8.37,8.21,8.34,7.322,0.79%,334142
+2017/8/14,8.33,8.4,8.14,8.16,7.164,-2.16%,212820
+2017/8/15,8.1,8.175,8.08,8.155,7.159,-0.06%,119791
+2017/8/16,8.18,8.23,8.028,8.04,7.058,-1.41%,173838
+2017/8/17,8,8.08,7.98,8.04,7.058,0.00%,154391
+2017/8/18,8.06,8.32,8.015,8.305,7.291,3.30%,345840
+2017/8/21,8.22,8.25,8.06,8.12,7.128,-2.23%,182568
+2017/8/22,8.16,8.22,8.14,8.18,7.181,0.74%,180331
+2017/8/23,8.19,8.3,8.175,8.29,7.278,1.34%,201156
+2017/8/24,8.24,8.243,8.11,8.19,7.19,-1.21%,73382
+2017/8/25,8.18,8.25,8.18,8.23,7.225,0.49%,90994
+2017/8/28,8.2,8.2,8.03,8.1,7.111,-1.58%,220799
+2017/8/29,8.09,8.13,8.05,8.13,7.137,0.37%,201331
+2017/8/30,8.11,8.18,8.03,8.03,7.049,-1.23%,62842
+2017/8/31,8.14,8.35,8.14,8.33,7.313,3.74%,285763
+2017/9/1,8.35,8.38,8.29,8.37,7.348,0.48%,449613
+2017/9/5,8.47,8.51,8.43,8.43,7.401,0.72%,259944
+2017/9/6,8.53,8.554,8.48,8.54,7.497,1.30%,265416
+2017/9/7,8.5,8.55,8.47,8.53,7.488,-0.12%,299096
+2017/9/8,8.51,8.54,8.3,8.34,7.322,-2.23%,598858
+2017/9/11,8.29,8.43,8.27,8.4,7.374,0.72%,365451
+2017/9/12,8.4,8.44,8.38,8.44,7.409,0.48%,85966
+2017/9/13,8.45,8.55,8.43,8.54,7.497,1.18%,277344
+2017/9/14,8.62,8.69,8.58,8.6,7.55,0.70%,581553
+2017/9/15,8.66,8.69,8.62,8.67,7.611,0.81%,309036
+2017/9/18,8.62,8.66,8.54,8.62,7.567,-0.58%,326553
+2017/9/19,8.65,8.66,8.54,8.58,7.532,-0.46%,798391
+2017/9/20,8.65,8.74,8.61,8.69,7.629,1.28%,7244065
+2017/9/21,8.65,8.72,8.62,8.71,7.646,0.23%,3695302
+2017/9/22,8.67,8.7,8.64,8.69,7.629,-0.23%,375410
+2017/9/25,8.77,8.92,8.76,8.91,7.822,2.53%,269324
+2017/9/26,8.83,8.89,8.8,8.87,7.787,-0.45%,608248
+2017/9/27,8.9,8.915,8.83,8.87,7.787,0.00%,472950
+2017/9/28,8.95,8.97,8.76,8.81,7.734,-0.68%,498703
+2017/9/29,8.81,8.825,8.77,8.79,7.717,-0.23%,259841
+2017/10/2,8.61,8.66,8.573,8.66,7.602,-1.48%,150167
+2017/10/3,8.66,8.68,8.62,8.64,7.585,-0.23%,380344
+2017/10/4,8.63,8.679,8.57,8.57,7.523,-0.81%,360234
+2017/10/5,8.62,8.77,8.62,8.74,7.673,1.98%,150187
+2017/10/6,8.54,8.55,8.46,8.48,7.444,-2.97%,176556
+2017/10/9,8.53,8.56,8.48,8.52,7.48,0.47%,178145
+2017/10/10,8.66,8.755,8.65,8.71,7.646,2.23%,295570
+2017/10/11,8.73,8.79,8.67,8.79,7.717,0.92%,142487
+2017/10/12,8.63,8.72,8.612,8.68,7.62,-1.25%,167795
+2017/10/13,8.8,8.827,8.74,8.79,7.717,1.27%,164391
+2017/10/16,8.92,8.92,8.841,8.88,7.796,1.02%,102808
+2017/10/17,8.87,8.92,8.77,8.86,7.778,-0.23%,7519371
+2017/10/18,8.89,8.92,8.824,8.87,7.787,0.11%,452779
+2017/10/19,8.75,8.815,8.75,8.78,7.708,-1.01%,210103
+2017/10/20,8.73,8.84,8.72,8.83,7.752,0.57%,266584
+2017/10/23,8.87,8.87,8.79,8.81,7.734,-0.23%,128691
+2017/10/24,8.87,8.93,8.805,8.93,7.839,1.36%,3654093
+2017/10/25,8.88,8.91,8.845,8.89,7.804,-0.45%,407971
+2017/10/26,8.87,8.96,8.85,8.96,7.866,0.79%,250482
+2017/10/27,8.94,9.17,8.94,9.15,8.033,2.12%,839589
+2017/10/30,9.21,9.24,9.135,9.19,8.068,0.44%,478491
+2017/10/31,9.18,9.265,9.17,9.24,8.112,0.54%,505373
+2017/11/1,9.32,9.34,9.16,9.22,8.094,-0.22%,246824
+2017/11/2,9.22,9.32,9.204,9.3,8.164,0.87%,255321
+2017/11/3,9.3,9.466,9.25,9.45,8.296,1.61%,1992824
+2017/11/6,9.47,9.78,9.46,9.73,8.542,2.96%,627414
+2017/11/7,9.72,9.75,9.671,9.72,8.533,-0.10%,342371
+2017/11/8,9.69,9.84,9.61,9.67,8.489,-0.51%,368784
+2017/11/9,9.68,9.78,9.68,9.71,8.524,0.41%,225794
+2017/11/10,9.73,9.75,9.64,9.68,8.498,-0.31%,153376
+2017/11/13,9.69,9.716,9.59,9.64,8.463,-0.41%,898158
+2017/11/14,9.62,9.62,9.398,9.42,8.27,-2.28%,549885
+2017/11/15,9.39,9.44,9.35,9.41,8.261,-0.11%,314370
+2017/11/16,9.38,9.45,9.351,9.37,8.226,-0.43%,146321
+2017/11/17,9.48,9.61,9.475,9.6,8.428,2.45%,595152
+2017/11/20,9.51,9.55,9.436,9.54,8.375,-0.63%,109837
+2017/11/21,9.55,9.67,9.55,9.62,8.445,0.84%,1318738
+2017/11/22,9.74,9.78,9.67,9.76,8.568,1.46%,214184
+2017/11/24,9.86,9.9,9.83,9.89,8.682,1.33%,842714
+2017/11/27,9.82,9.83,9.715,9.78,8.586,-1.11%,292713
+2017/11/28,9.75,9.8,9.74,9.77,8.577,-0.10%,209592
+2017/11/29,9.76,9.83,9.59,9.69,8.507,-0.82%,330652
+2017/11/30,9.76,9.77,9.6,9.68,8.498,-0.10%,546404
+2017/12/1,9.83,9.93,9.79,9.84,8.638,1.65%,378574
+2017/12/4,9.73,9.76,9.68,9.69,8.507,-1.52%,132469
+2017/12/5,9.68,9.77,9.68,9.74,8.551,0.52%,109339
+2017/12/6,9.63,9.63,9.45,9.46,8.305,-2.87%,208126
+2017/12/7,9.52,9.59,9.51,9.56,8.393,1.06%,132094
+2017/12/8,9.73,9.74,9.64,9.7,8.515,1.46%,95803
+2017/12/11,9.74,9.81,9.72,9.8,8.603,1.03%,179701
+2017/12/12,9.83,9.83,9.62,9.66,8.48,-1.43%,133463
+2017/12/13,9.67,9.67,9.53,9.55,8.384,-1.14%,142841
+2017/12/14,9.48,9.64,9.47,9.64,8.463,0.94%,69998
+2017/12/15,9.68,9.69,9.62,9.66,8.48,0.21%,99529
+2017/12/18,9.7,9.73,9.61,9.65,8.472,-0.10%,130611
+2017/12/19,9.7,9.73,9.68,9.73,8.542,0.83%,105951
+2017/12/20,9.75,9.82,9.72,9.82,8.621,0.92%,104480
+2017/12/21,9.75,9.86,9.74,9.85,8.647,0.31%,345003
+2017/12/22,9.79,9.88,9.79,9.85,8.647,0.00%,272196
+2017/12/26,9.92,10.14,9.91,10.09,8.858,2.44%,464734
+2017/12/27,10.09,10.1,10.04,10.06,8.831,-0.30%,275916
+2017/12/28,10.07,10.13,10.05,10.13,8.893,0.70%,414671
+2017/12/29,10.15,10.21,10.13,10.15,8.91,0.20%,358701
+2018/1/2,10.2,10.22,10.16,10.19,8.946,0.39%,155014
+2018/1/3,10.27,10.41,10.27,10.41,9.139,2.16%,216034
+2018/1/4,10.41,10.46,10.39,10.43,9.156,0.19%,184619
+2018/1/5,10.35,10.4,10.31,10.38,9.112,-0.48%,307698
+2018/1/8,10.39,10.45,10.36,10.44,9.165,0.58%,183437
+2018/1/9,10.48,10.66,10.45,10.62,9.323,1.72%,282324
+2018/1/10,10.69,10.72,10.63,10.69,9.385,0.66%,200591
+2018/1/11,10.76,10.89,10.71,10.71,9.402,0.19%,267025
+2018/1/12,10.7,10.87,10.68,10.86,9.534,1.40%,142006
+2018/1/16,10.8,10.84,10.71,10.77,9.455,-0.83%,284244
+2018/1/17,10.73,10.82,10.72,10.77,9.455,0.00%,293734
+2018/1/18,10.77,10.83,10.71,10.75,9.437,-0.19%,191895
+2018/1/19,10.69,10.74,10.65,10.72,9.411,-0.28%,182761
+2018/1/22,10.69,10.82,10.66,10.77,9.455,0.47%,189257
+2018/1/23,10.83,10.95,10.82,10.92,9.586,1.39%,228986
+2018/1/24,10.91,11.15,10.65,11.14,9.78,2.01%,368190
+2018/1/25,11.19,11.21,10.99,11.01,9.665,-1.17%,407288
+2018/1/26,11.06,11.2,11.05,11.16,9.797,1.36%,348427
+2018/1/29,11.06,11.09,10.98,11.06,9.709,-0.90%,155480
+2018/1/30,10.91,10.92,10.83,10.87,9.543,-1.72%,264313
+2018/1/31,10.88,10.97,10.79,10.96,9.622,0.83%,261157
+2018/2/1,11.04,11.18,11,11.16,9.797,1.82%,130017
+2018/2/2,11.06,11.1,10.89,11,9.657,-1.43%,948140
+2018/2/5,10.98,11.02,10.76,10.79,9.472,-1.91%,286483
+2018/2/6,10.71,10.85,10.71,10.72,9.411,-0.65%,401704
+2018/2/7,10.75,10.81,10.43,10.49,9.209,-2.15%,316416
+2018/2/8,10.51,10.53,10.28,10.28,9.025,-2.00%,211781
+2018/2/9,10.29,10.29,9.93,10.07,8.84,-2.04%,471258
+2018/2/12,10.17,10.24,10.1,10.11,8.875,0.40%,447059
+2018/2/13,10.05,10.17,10.01,10.15,8.91,0.40%,388881
+2018/2/14,10.05,10.38,10.03,10.33,9.069,1.77%,196473
+2018/2/15,10.26,10.37,10.17,10.35,9.086,0.19%,5796890
+2018/2/16,10.34,10.45,10.3,10.42,9.148,0.68%,5597057
+2018/2/20,10.49,10.62,10.49,10.53,9.244,1.06%,154081
+2018/2/21,10.49,10.58,10.48,10.51,9.227,-0.19%,45969
+2018/2/22,10.59,10.73,10.55,10.65,9.349,1.33%,268329
+2018/2/23,10.69,10.86,10.67,10.83,9.507,1.69%,248517
+2018/2/26,10.83,10.94,10.78,10.92,9.586,0.83%,198272
+2018/2/27,10.91,10.92,10.77,10.79,9.472,-1.19%,2002304
+2018/2/28,10.82,10.86,10.48,10.49,9.209,-2.78%,3799857
+2018/3/1,10.41,10.5,10.29,10.49,9.209,0.00%,378531
+2018/3/2,10.37,10.54,10.31,10.54,9.253,0.48%,1169524
+2018/3/5,10.48,10.71,10.46,10.66,9.358,1.14%,385117
+2018/3/6,10.67,10.71,10.64,10.67,9.367,0.09%,5544601
+2018/3/7,10.64,10.7,10.41,10.52,9.235,-1.41%,131383
+2018/3/8,10.54,10.54,10.41,10.47,9.191,-0.48%,272823
+2018/3/9,10.58,10.71,10.56,10.68,9.376,2.01%,5410920
+2018/3/12,10.68,10.71,10.53,10.66,9.358,-0.19%,132042
+2018/3/13,10.65,10.78,10.53,10.62,9.323,-0.38%,251572
+2018/3/14,10.63,10.67,10.51,10.63,9.332,0.09%,250260
+2018/3/15,10.67,10.7,10.61,10.66,9.358,0.28%,435361
+2018/3/16,10.66,10.81,10.64,10.79,9.472,1.22%,204623
+2018/3/19,10.79,10.79,10.65,10.73,9.42,-0.56%,256644
+2018/3/20,10.88,10.95,10.86,10.89,9.56,1.49%,124869
+2018/3/21,11.02,11.2,10.98,11.18,9.815,2.66%,6197036
+2018/3/22,11.04,11.09,11,11.01,9.665,-1.52%,546262
+2018/3/23,11.13,11.25,11.13,11.24,9.867,2.09%,439846
+2018/3/26,11.23,11.25,11.15,11.2,9.832,-0.36%,378911
+2018/3/27,11.27,11.28,11.12,11.14,9.78,-0.54%,369723
+2018/3/28,11.13,11.21,11,11.14,9.78,0.00%,1888456
+2018/3/29,11.11,11.21,11.09,11.17,9.806,0.27%,405449
+2018/4/2,11.1,11.11,10.89,10.91,9.578,-2.33%,260909
+2018/4/3,10.97,11.02,10.93,11,9.657,0.82%,260658
+2018/4/4,10.83,11.04,10.81,11.03,9.683,0.27%,11953340
+2018/4/5,11.04,11.14,11,11.11,9.753,0.73%,264409
+2018/4/6,11.07,11.12,10.86,10.87,9.543,-2.16%,157459
+2018/4/9,11.02,11.12,11.01,11.06,9.709,1.75%,153551
+2018/4/10,11.22,11.29,11.21,11.28,9.902,1.99%,8882648
+2018/4/11,11.3,11.52,11.26,11.44,10.043,1.42%,6831634
+2018/4/12,11.39,11.48,11.33,11.45,10.052,0.09%,251160
+2018/4/13,11.45,11.55,11.44,11.49,10.087,0.35%,216200
+2018/4/16,11.47,11.48,11.4,11.42,10.025,-0.61%,266051
+2018/4/17,11.37,11.47,11.35,11.44,10.043,0.18%,396360
+2018/4/18,11.61,11.73,11.55,11.69,10.262,2.19%,5700573
+2018/4/19,11.8,11.82,11.65,11.68,10.254,-0.09%,4853164
+2018/4/20,11.61,11.75,11.58,11.71,10.28,0.26%,279179
+2018/4/23,11.62,11.85,11.62,11.83,10.385,1.02%,261931
+2018/4/24,11.82,11.9,11.63,11.66,10.236,-1.44%,359015
+2018/4/25,11.66,11.75,11.59,11.72,10.289,0.51%,303186
+2018/4/26,11.79,11.81,11.71,11.79,10.35,0.60%,9827671
+2018/4/27,11.73,11.8,11.72,11.74,10.306,-0.42%,553068
+2018/4/30,11.7,11.97,11.69,11.82,10.377,0.68%,576499
+2018/5/1,11.77,11.77,11.61,11.68,10.254,-1.18%,243493
+2018/5/2,11.65,11.75,11.59,11.7,10.271,0.17%,313020
+2018/5/3,11.69,11.83,11.64,11.82,10.377,1.03%,255547
+2018/5/4,11.84,12.07,11.82,12.06,10.587,2.03%,393855
+2018/5/7,12.16,12.27,12.09,12.15,10.666,0.75%,6034899
+2018/5/8,12.22,12.23,11.78,12.11,10.631,-0.33%,948779
+2018/5/9,12.29,12.39,12.29,12.34,10.833,1.90%,310192
+2018/5/10,12.39,12.5,12.28,12.47,10.947,1.05%,7022865
+2018/5/11,12.46,12.48,12.39,12.39,10.877,-0.64%,439306
+2018/5/14,12.42,12.52,12.42,12.49,10.965,0.81%,434802
+2018/5/15,12.51,12.56,12.42,12.5,10.974,0.08%,529023
+2018/5/16,12.47,12.57,12.45,12.56,11.026,0.48%,176022
+2018/5/17,12.59,12.65,12.5,12.56,11.026,0.00%,837516
+2018/5/18,12.51,12.56,12.46,12.49,10.965,-0.56%,229339
+2018/5/21,12.52,12.65,12.5,12.64,11.096,1.20%,287830
+2018/5/22,12.67,12.75,12.61,12.64,11.096,0.00%,360320
+2018/5/23,12.59,12.63,12.48,12.61,11.07,-0.24%,284769
+2018/5/24,12.44,12.5,12.42,12.45,10.93,-1.27%,372814
+2018/5/25,12.16,12.18,11.97,12.03,10.561,-3.37%,4708138
+2018/5/29,11.93,11.94,11.74,11.84,10.394,-1.58%,394238
+2018/5/30,11.89,12.09,11.89,12.07,10.596,1.94%,7093894
+2018/5/31,11.89,12.03,11.83,11.92,10.464,-1.24%,6523038
+2018/6/1,11.82,11.88,11.76,11.77,10.333,-1.26%,346149
+2018/6/4,11.81,11.83,11.66,11.71,10.28,-0.51%,140652
+2018/6/5,11.62,11.77,11.58,11.71,10.28,0.00%,322266
+2018/6/6,11.71,11.76,11.57,11.73,10.298,0.17%,193135
+2018/6/7,11.75,11.88,11.75,11.84,10.394,0.94%,326349
+2018/6/8,11.86,11.9,11.74,11.8,10.359,-0.34%,348544
+2018/6/11,11.74,11.9,11.71,11.85,10.403,0.42%,305306
+2018/6/12,11.84,11.94,11.83,11.9,10.447,0.42%,526850
+2018/6/13,11.87,12.02,11.85,11.99,10.526,0.76%,301322
+2018/6/14,12.01,12.02,11.88,11.91,10.456,-0.67%,136372
+2018/6/15,11.85,11.85,11.5,11.5,10.096,-3.44%,720539
+2018/6/18,11.62,11.76,11.59,11.7,10.271,1.74%,313109
+2018/6/19,11.55,11.64,11.48,11.61,10.192,-0.77%,235486
+2018/6/20,11.73,11.78,11.58,11.65,10.227,0.34%,1092464
+2018/6/21,11.56,11.66,11.54,11.55,10.14,-0.86%,367448
+2018/6/22,11.85,12.01,11.76,11.98,10.517,3.72%,694499
+2018/6/25,11.82,11.94,11.8,11.93,10.473,-0.42%,256508
+2018/6/26,11.98,12.22,11.87,12.15,10.666,1.84%,525874
+2018/6/27,12.29,12.46,12.27,12.31,10.807,1.32%,18928223
+2018/6/28,12.35,12.42,12.29,12.34,10.833,0.24%,594361
+2018/6/29,12.44,12.56,12.44,12.46,10.938,0.97%,464551
+2018/7/2,12.38,12.38,12.16,12.18,10.693,-2.25%,643317
+2018/7/3,12.28,12.36,12.03,12.09,10.614,-0.74%,691605
+2018/7/5,12.33,12.38,12.19,12.3,10.798,1.74%,590316
+2018/7/6,12.26,12.37,12.23,12.36,10.851,0.49%,287308
+2018/7/9,12.44,12.51,12.39,12.48,10.956,0.97%,236430
+2018/7/10,12.61,12.63,12.52,12.52,10.991,0.32%,195271
+2018/7/11,12.39,12.52,11.83,11.93,10.473,-4.71%,506742
+2018/7/12,12.02,12.13,11.9,12.13,10.649,1.68%,296090
+2018/7/13,12.14,12.32,12.14,12.21,10.719,0.66%,265451
+2018/7/16,11.95,11.97,11.71,11.75,10.315,-3.77%,311482
+2018/7/17,11.79,11.91,11.75,11.81,10.368,0.51%,474392
+2018/7/18,11.79,11.95,11.72,11.92,10.464,0.93%,990304
+2018/7/19,11.89,12.04,11.77,11.9,10.447,-0.17%,323502
+2018/7/20,11.95,12,11.87,11.97,10.508,0.59%,286951
+2018/7/23,12.1,12.15,11.98,12.07,10.596,0.84%,321251
+2018/7/24,12.1,12.21,12.09,12.12,10.64,0.41%,655459
+2018/7/25,12.18,12.28,12.11,12.28,10.78,1.32%,418633
+2018/7/26,12.25,12.38,12.25,12.35,10.842,0.57%,332564
+2018/7/27,12.34,12.37,12.19,12.24,10.745,-0.89%,437290
+2018/7/30,12.41,12.44,12.36,12.38,10.868,1.14%,6831626
+2018/7/31,12.28,12.29,12.19,12.21,10.719,-1.37%,6400186
+2018/8/1,12.05,12.13,11.95,11.99,10.526,-1.80%,308642
+2018/8/2,11.95,12.18,11.92,12.17,10.684,1.50%,233225
+2018/8/3,12.16,12.18,12.02,12.15,10.666,-0.16%,216945
+2018/8/6,12.29,12.38,12.19,12.21,10.719,0.49%,361469
+2018/8/7,12.33,12.39,12.29,12.31,10.807,0.82%,204953
+2018/8/8,12.23,12.23,11.89,11.96,10.499,-2.84%,1236678
+2018/8/9,12.02,12.07,11.94,11.94,10.482,-0.17%,165523
+2018/8/10,12.04,12.15,12.02,12.11,10.631,1.42%,509563
+2018/8/13,12.06,12.1,11.81,12.07,10.596,-0.33%,6913741
+2018/8/14,12.23,12.23,11.98,12.05,10.578,-0.17%,325928
+2018/8/15,11.89,11.91,11.65,11.7,10.271,-2.90%,312902
+2018/8/16,11.75,11.82,11.73,11.79,10.35,0.77%,230844
+2018/8/17,11.94,11.95,11.77,11.83,10.385,0.34%,6524084
+2018/8/20,11.81,11.91,11.8,11.86,10.412,0.25%,121776
+2018/8/21,11.99,12,11.9,11.9,10.447,0.34%,161381
+2018/8/22,12.15,12.33,12.11,12.3,10.798,3.36%,347487
+2018/8/23,12.24,12.31,12.21,12.31,10.807,0.08%,128646
+2018/8/24,12.5,12.55,12.36,12.4,10.886,0.73%,361901
+2018/8/27,12.48,12.5,12.43,12.49,10.965,0.73%,222322
+2018/8/28,12.52,12.53,12.39,12.44,10.921,-0.40%,486911
+2018/8/29,12.53,12.63,12.49,12.63,11.088,1.53%,1538104
+2018/8/30,12.67,12.74,12.62,12.68,11.132,0.40%,521271
+2018/8/31,12.67,12.71,12.61,12.64,11.096,-0.32%,422486
+2018/9/4,12.78,12.81,12.56,12.59,11.053,-0.40%,250156
+2018/9/5,12.59,12.63,12.49,12.51,10.982,-0.64%,352146
+2018/9/6,12.5,12.54,12.2,12.36,10.851,-1.20%,305127
+2018/9/7,12.26,12.41,12.22,12.4,10.886,0.32%,357555
+2018/9/10,12.49,12.52,12.34,12.38,10.868,-0.16%,180570
+2018/9/11,12.41,12.7,12.4,12.68,11.132,2.42%,211345
+2018/9/12,12.78,12.92,12.74,12.83,11.263,1.18%,480921
+2018/9/13,12.72,12.77,12.53,12.63,11.088,-1.56%,430720
+2018/9/14,12.61,12.78,12.48,12.63,11.088,0.00%,379432
+2018/9/17,12.72,12.78,12.59,12.63,11.088,0.00%,404826
+2018/9/18,12.8,12.88,12.71,12.8,11.237,1.35%,770487
+2018/9/19,12.79,12.95,12.79,12.94,11.36,1.09%,324230
+2018/9/20,13,13.01,12.84,12.86,11.29,-0.62%,706985
+2018/9/21,12.99,13.09,12.79,12.9,11.325,0.31%,650834
+2018/9/24,13.12,13.23,13.09,13.22,11.606,2.48%,642153
+2018/9/25,13.27,13.31,13.21,13.27,11.649,0.38%,278677
+2018/9/26,13.22,13.26,13.14,13.16,11.553,-0.83%,341002
+2018/9/27,13.27,13.29,13.2,13.28,11.658,0.91%,286900
+2018/9/28,13.29,13.54,13.28,13.48,11.834,1.51%,617996
+2018/10/1,13.5,13.93,13.46,13.9,12.203,3.12%,458786
+2018/10/2,13.89,13.9,13.81,13.83,12.141,-0.50%,444277
+2018/10/3,13.82,14.16,13.7,14.02,12.308,1.37%,718340
+2018/10/4,13.99,13.99,13.64,13.75,12.071,-1.93%,785468
+2018/10/5,13.74,13.87,13.65,13.72,12.045,-0.22%,704408
+2018/10/8,13.61,13.71,13.59,13.69,12.018,-0.22%,497610
+2018/10/9,13.79,13.88,13.66,13.81,12.124,0.88%,431955
+2018/10/10,13.78,13.78,13.44,13.46,11.816,-2.53%,753017
+2018/10/11,13.3,13.33,13.02,13.07,11.474,-2.90%,1327714
+2018/10/12,13.21,13.25,13.03,13.21,11.597,1.07%,3224075
+2018/10/15,13.2,13.26,13.09,13.23,11.614,0.15%,906891
+2018/10/16,13.19,13.36,13.16,13.3,11.676,0.53%,731254
+2018/10/17,13.19,13.2,12.89,13.03,11.439,-2.03%,650957
+2018/10/18,12.77,12.94,12.74,12.79,11.228,-1.84%,513851
+2018/10/19,12.9,13.01,12.86,12.94,11.36,1.17%,699968
+2018/10/22,12.87,12.98,12.79,12.97,11.386,0.23%,345878
+2018/10/23,12.65,12.69,12.31,12.39,10.877,-4.47%,526727
+2018/10/24,12.54,12.63,12.37,12.38,10.868,-0.08%,1342629
+2018/10/25,12.49,12.59,12.47,12.5,10.974,0.97%,734277
+2018/10/26,12.43,12.66,12.38,12.62,11.079,0.96%,719117
+2018/10/29,12.54,12.6,12.41,12.45,10.93,-1.35%,873259
+2018/10/30,12.27,12.49,12.25,12.35,10.842,-0.80%,502994
+2018/10/31,12.34,12.45,12.16,12.17,10.684,-1.46%,401455
+2018/11/1,12.21,12.22,11.8,11.86,10.412,-2.55%,2346702
+2018/11/2,11.83,11.91,11.72,11.76,10.324,-0.84%,2835031
+2018/11/5,11.9,11.98,11.71,11.71,10.28,-0.43%,615533
+2018/11/6,11.8,11.83,11.47,11.62,10.201,-0.77%,677460
+2018/11/7,11.71,11.74,11.47,11.54,10.131,-0.69%,746621
+2018/11/8,11.49,11.55,11.34,11.37,9.982,-1.47%,884937
+2018/11/9,11.18,11.34,11.14,11.22,9.85,-1.32%,588755
+2018/11/12,11.37,11.47,11.01,11.04,9.692,-1.60%,1417188
+2018/11/13,10.99,11.04,10.29,10.36,9.095,-6.16%,2182321
+2018/11/14,10.63,10.77,10.52,10.59,9.297,2.22%,1093077
+2018/11/15,10.61,10.76,10.58,10.6,9.306,0.09%,665849
+2018/11/16,10.8,10.89,10.52,10.66,9.358,0.57%,644261
+2018/11/19,10.5,10.74,10.35,10.7,9.393,0.38%,893046
+2018/11/20,10.44,10.51,9.87,9.97,8.752,-6.82%,1351798
+2018/11/21,10.17,10.43,10.1,10.19,8.946,2.21%,1782389
+2018/11/23,9.62,9.665,9.46,9.59,8.419,-5.89%,909468
+2018/11/26,9.67,9.77,9.63,9.69,8.507,1.04%,2233940
+2018/11/27,9.7,9.79,9.42,9.68,8.498,-0.10%,2399499
+2018/11/28,9.6,9.75,9.39,9.45,8.296,-2.38%,2152549
+2018/11/29,9.59,9.76,9.52,9.6,8.428,1.59%,1332879
+2018/11/30,9.41,9.65,9.3,9.48,8.322,-1.25%,1554664
+2018/12/3,9.97,9.98,9.75,9.97,8.752,5.17%,1186517
+2018/12/4,9.98,10.06,9.9,9.91,8.7,-0.60%,915157
+2018/12/6,9.64,9.765,9.41,9.71,8.524,-2.02%,1901473
+2018/12/7,10.09,10.18,9.83,9.85,8.647,1.44%,1309199
+2018/12/10,9.65,9.77,9.48,9.54,8.375,-3.15%,861866
+2018/12/11,9.77,9.82,9.61,9.69,8.507,1.57%,1022491
+2018/12/12,9.8,9.86,9.57,9.58,8.41,-1.14%,756976
+2018/12/13,9.51,9.99,9.51,9.95,8.735,3.86%,958687
+2018/12/14,9.82,9.83,9.57,9.62,8.445,-3.32%,802683
+2018/12/17,9.65,9.68,9.25,9.27,8.138,-3.64%,751458
+2018/12/18,9.26,9.26,8.65,8.72,7.655,-5.93%,828697
+2018/12/19,8.84,9.06,8.82,8.91,7.822,2.18%,1117366
+2018/12/20,8.73,8.85,8.57,8.63,7.576,-3.14%,876170
+2018/12/21,8.54,8.67,8.48,8.5,7.462,-1.51%,1105758
+2018/12/24,8.3,8.32,8.12,8.12,7.246,-4.47%,359982
+2018/12/26,8.07,8.67,8.07,8.66,7.728,6.65%,1118247
+2018/12/27,8.39,8.43,8.2,8.43,7.523,-2.66%,1265546
+2018/12/28,8.34,8.43,8.21,8.32,7.425,-1.30%,440612
+2018/12/31,8.42,8.49,8.26,8.47,7.558,1.80%,476334
+2019/1/2,8.25,8.82,8.2,8.63,7.701,1.89%,868153
+2019/1/3,8.74,8.75,8.45,8.7,7.764,0.81%,717681
+2019/1/4,8.91,9.09,8.8,8.91,7.951,2.41%,722052
+2019/1/7,8.99,9.19,8.95,9,8.031,1.01%,376998
+2019/1/8,9.13,9.22,9.06,9.19,8.201,2.11%,311230
+2019/1/9,9.45,9.7,9.35,9.65,8.611,5.01%,544843
+2019/1/10,9.52,9.74,9.5,9.69,8.647,0.41%,257107
+2019/1/11,9.61,9.66,9.46,9.53,8.504,-1.65%,1715744
+2019/1/14,9.45,9.55,9.3,9.35,8.344,-1.89%,326506
+2019/1/15,9.47,9.64,9.47,9.6,8.567,2.67%,336452
+2019/1/16,9.58,9.67,9.46,9.65,8.611,0.52%,342627
+2019/1/17,9.52,9.7,9.42,9.64,8.602,-0.10%,556745
+2019/1/18,9.73,9.94,9.66,9.89,8.826,2.59%,407015
+2019/1/22,9.7,9.747,9.56,9.73,8.683,-1.62%,497801
+2019/1/23,9.77,9.78,9.52,9.65,8.611,-0.82%,563322
+2019/1/24,9.67,9.8,9.65,9.77,8.718,1.24%,430981
+2019/1/25,9.8,9.88,9.76,9.84,8.781,0.72%,144608
+2019/1/28,9.57,9.59,9.43,9.58,8.549,-2.64%,291334
+2019/1/29,9.72,9.9,9.72,9.77,8.718,1.98%,333128
+2019/1/30,9.92,10.08,9.88,9.96,8.888,1.94%,428132
+2019/1/31,10.05,10.15,9.85,9.92,8.852,-0.40%,329183
+2019/2/1,9.95,10.21,9.95,10.16,9.066,2.42%,627160
+2019/2/4,9.96,10.08,9.79,10.08,8.995,-0.79%,786256
+2019/2/5,9.88,10.06,9.86,9.91,8.843,-1.69%,317022
+2019/2/6,9.83,9.99,9.79,9.93,8.861,0.20%,376030
+2019/2/7,9.89,9.92,9.61,9.75,8.701,-1.81%,333273
+2019/2/8,9.78,9.79,9.63,9.76,8.71,0.10%,3849776
+2019/2/11,9.58,9.74,9.56,9.71,8.665,-0.51%,901355
+2019/2/12,9.92,9.93,9.8,9.83,8.772,1.24%,368070
+2019/2/13,9.92,9.99,9.89,9.96,8.888,1.32%,913646
+2019/2/14,9.93,10.04,9.86,10.02,8.942,0.60%,547912
+2019/2/15,10.14,10.28,10.1,10.28,9.174,2.59%,525983
+2019/2/19,10.21,10.31,10.21,10.31,9.2,0.29%,558385
+2019/2/20,10.21,10.44,10.21,10.34,9.227,0.29%,536332
+2019/2/21,10.32,10.38,10.315,10.33,9.218,-0.10%,268586
+2019/2/22,10.38,10.43,10.35,10.36,9.245,0.29%,258932
+2019/2/25,10.21,10.25,10.06,10.08,8.995,-2.70%,354493
+2019/2/26,10.12,10.21,10.12,10.2,9.102,1.19%,514724
+2019/2/27,10.31,10.4,10.26,10.35,9.236,1.47%,398560
+2019/2/28,10.35,10.41,10.31,10.34,9.227,-0.10%,500250
+2019/3/1,10.36,10.4,10.11,10.15,9.058,-1.84%,385186
+2019/3/4,10.29,10.35,10.19,10.28,9.174,1.28%,181723
+2019/3/5,10.37,10.38,10.27,10.31,9.2,0.29%,303013
+2019/3/6,10.23,10.3,10.16,10.27,9.165,-0.39%,233341
+2019/3/7,10.32,10.34,10.25,10.3,9.191,0.29%,166249
+2019/3/8,10.03,10.24,9.97,10.24,9.138,-0.58%,275424
+2019/3/11,10.31,10.34,10.24,10.31,9.2,0.68%,374666
+2019/3/12,10.37,10.42,10.29,10.32,9.209,0.10%,351237
+2019/3/13,10.42,10.5,10.41,10.47,9.343,1.45%,302648
+2019/3/14,10.5,10.54,10.43,10.46,9.334,-0.10%,282294
+2019/3/15,10.37,10.48,10.35,10.44,9.316,-0.19%,728364
+2019/3/18,10.45,10.52,10.45,10.49,9.361,0.48%,753687
+2019/3/19,10.53,10.55,10.44,10.44,9.316,-0.48%,275120
+2019/3/20,10.49,10.63,10.48,10.58,9.441,1.34%,301751
+2019/3/21,10.57,10.62,10.52,10.52,9.388,-0.57%,328461
+2019/3/22,10.43,10.44,10.3,10.4,9.281,-1.14%,745857
+2019/3/25,10.39,10.5,10.34,10.45,9.325,0.48%,285897
+2019/3/26,10.54,10.57,10.46,10.49,9.361,0.38%,144143
+2019/3/27,10.48,10.51,10.34,10.42,9.298,-0.67%,249086
+2019/3/28,10.31,10.45,10.31,10.44,9.316,0.19%,144643
+2019/3/29,10.56,10.56,10.46,10.51,9.379,0.67%,280412
+2019/4/1,10.6,10.69,10.58,10.68,9.53,1.62%,284535
+2019/4/2,10.68,10.76,10.67,10.74,9.584,0.56%,231888
+2019/4/3,10.76,10.77,10.66,10.76,9.602,0.19%,303265
+2019/4/4,10.73,10.8,10.71,10.73,9.575,-0.28%,154263
+2019/4/5,10.76,10.83,10.76,10.81,9.647,0.75%,179729
+2019/4/8,10.83,10.89,10.82,10.87,9.7,0.56%,252778
+2019/4/9,10.85,10.87,10.8,10.84,9.673,-0.28%,233200
+2019/4/10,10.87,10.99,10.87,10.98,9.798,1.29%,173754
+2019/4/11,10.92,10.93,10.85,10.91,9.736,-0.64%,150577
+2019/4/12,10.95,10.99,10.93,10.97,9.789,0.55%,201174
+2019/4/15,10.91,10.97,10.89,10.97,9.789,0.00%,203456
+2019/4/16,10.95,11.02,10.9,11.01,9.825,0.36%,170821
+2019/4/17,10.98,11.01,10.95,10.97,9.789,-0.36%,202255
+2019/4/18,10.94,10.98,10.89,10.94,9.763,-0.27%,224745
+2019/4/22,11.13,11.15,11.08,11.08,9.887,1.28%,240464
+2019/4/23,11.12,11.19,11.11,11.17,9.968,0.81%,240255
+2019/4/24,11.2,11.21,11.14,11.16,9.959,-0.09%,317471
+2019/4/25,11.17,11.2,11.09,11.1,9.905,-0.54%,104183
+2019/4/26,10.97,10.97,10.68,10.78,9.62,-2.88%,263315
+2019/4/29,10.87,10.92,10.81,10.89,9.718,1.02%,345352
+2019/4/30,10.97,10.98,10.87,10.92,9.745,0.28%,158572
+2019/5/1,10.94,10.94,10.78,10.92,9.745,0.00%,153229
+2019/5/2,10.71,10.72,10.52,10.61,9.468,-2.84%,361663
+2019/5/3,10.65,10.75,10.64,10.66,9.513,0.47%,133192
+2019/5/6,10.63,10.81,10.6,10.8,9.638,1.31%,123007
+2019/5/7,10.6,10.66,10.48,10.52,9.388,-2.59%,272475
+2019/5/8,10.56,10.71,10.55,10.66,9.513,1.33%,117269
+2019/5/9,10.63,10.66,10.54,10.61,9.468,-0.47%,197584
+2019/5/10,10.62,10.69,10.6,10.64,9.495,0.28%,85695
+2019/5/13,10.9,10.93,10.51,10.52,9.388,-1.13%,287869
+2019/5/14,10.67,10.77,10.67,10.72,9.566,1.90%,175926
+2019/5/15,10.69,10.86,10.68,10.83,9.664,1.03%,140422
+2019/5/16,10.93,11,10.9,10.9,9.727,0.65%,149967
+2019/5/17,10.9,10.95,10.8,10.84,9.673,-0.55%,157115
+2019/5/20,10.9,10.96,10.84,10.9,9.727,0.55%,142597
+2019/5/21,10.87,10.92,10.84,10.9,9.727,0.00%,62111
+2019/5/22,10.79,10.82,10.56,10.58,9.441,-2.94%,97718
+2019/5/23,10.32,10.32,9.96,10.07,8.986,-4.82%,217124
+2019/5/24,10.2,10.25,10.01,10.25,9.147,1.79%,361839
+2019/5/28,10.39,10.4,10.27,10.3,9.191,0.49%,145959
+2019/5/29,10.17,10.3,10.08,10.26,9.156,-0.39%,391182
+2019/5/30,10.25,10.26,9.85,9.88,8.817,-3.70%,272421
+2019/5/31,9.68,9.72,9.31,9.35,8.344,-5.36%,404921
+2019/6/3,9.51,9.52,9.26,9.28,8.281,-0.75%,101054
+2019/6/4,9.32,9.45,9.27,9.4,8.388,1.29%,152833
+2019/6/5,9.31,9.31,8.94,9.09,8.112,-3.30%,703081
+2019/6/6,9.1,9.36,9.02,9.34,8.335,2.75%,160028
+2019/6/7,9.27,9.545,9.26,9.51,8.486,1.82%,522498
+2019/6/10,9.51,9.61,9.39,9.46,8.442,-0.53%,382744
+2019/6/11,9.53,9.55,9.45,9.5,8.477,0.42%,598828
+2019/6/12,9.31,9.33,9.08,9.14,8.156,-3.79%,231018
+2019/6/13,9.46,9.47,9.25,9.3,8.299,1.75%,282762
+2019/6/14,9.35,9.42,9.3,9.34,8.335,0.43%,348884
+2019/6/17,9.27,9.35,9.17,9.24,8.245,-1.07%,259494
+2019/6/18,9.33,9.57,9.31,9.53,8.504,3.14%,160184
+2019/6/19,9.4,9.575,9.4,9.57,8.54,0.42%,346487
+2019/6/20,9.83,9.96,9.765,9.93,8.861,3.76%,509170
+2019/6/21,9.96,10.04,9.95,10.03,8.95,1.01%,286082
+2019/6/24,9.99,10.06,9.87,10.05,8.968,0.20%,238547
+2019/6/25,10.06,10.11,10,10.06,8.977,0.10%,198005
+2019/6/26,10.23,10.35,10.21,10.26,9.156,1.99%,86542
+2019/6/27,10.26,10.33,10.24,10.26,9.156,0.00%,187197
+2019/6/28,10.29,10.3,10.02,10.04,8.959,-2.14%,390321
+2019/7/1,10.37,10.38,10.12,10.24,9.138,1.99%,121950
+2019/7/2,10.22,10.22,9.78,9.84,8.781,-3.91%,193320
+2019/7/3,9.95,9.98,9.84,9.94,8.87,1.02%,60110
+2019/7/5,9.9,10.1,9.9,10.07,8.986,1.31%,274771
+2019/7/8,10.1,10.2,10.04,10.05,8.968,-0.20%,150902
+2019/7/9,10.11,10.16,10.07,10.14,9.049,0.90%,92317
+2019/7/10,10.34,10.53,10.34,10.48,9.352,3.35%,157709
+2019/7/11,10.52,10.57,10.45,10.49,9.361,0.10%,299079
+2019/7/12,10.48,10.53,10.44,10.47,9.343,-0.19%,205905
+2019/7/15,10.54,10.54,10.29,10.29,9.182,-1.72%,456747
+2019/7/16,10.35,10.44,9.95,10.13,9.04,-1.55%,200591
+2019/7/17,10.18,10.18,9.93,9.93,8.861,-1.97%,254438
+2019/7/18,9.95,9.96,9.62,9.78,8.727,-1.51%,122004
+2019/7/19,9.84,9.92,9.72,9.91,8.843,1.33%,188045
+2019/7/22,9.87,9.94,9.83,9.92,8.852,0.10%,313645
+2019/7/23,9.9,10.03,9.87,10.03,8.95,1.11%,71448
+2019/7/24,10.03,10.16,9.77,9.85,8.79,-1.79%,288537
+2019/7/25,9.95,10,9.86,9.88,8.817,0.30%,148830
+2019/7/26,9.92,9.97,9.86,9.94,8.87,0.61%,89185
+2019/7/29,10,10.04,9.87,10.03,8.95,0.91%,64073
+2019/7/30,10.05,10.22,10.03,10.21,9.111,1.79%,115463
+2019/7/31,10.25,10.29,10.14,10.17,9.075,-0.39%,187752
+2019/8/1,10.04,10.06,9.43,9.57,8.54,-5.90%,396316
+2019/8/2,9.82,9.82,9.68,9.69,8.647,1.25%,293925
+2019/8/5,9.56,9.69,9.52,9.58,8.549,-1.14%,390008
+2019/8/6,9.6,9.62,9.37,9.41,8.397,-1.77%,154233
+2019/8/7,9.16,9.21,8.91,9.12,8.138,-3.08%,577658
+2019/8/8,9.11,9.21,9.05,9.17,8.183,0.55%,261818
+2019/8/9,9.37,9.45,9.33,9.37,8.361,2.18%,246057
+2019/8/12,9.41,9.47,9.37,9.44,8.424,0.75%,213696
+2019/8/13,9.4,9.9,9.39,9.88,8.817,4.66%,538241
+2019/8/14,9.54,9.58,9.37,9.53,8.504,-3.54%,409949
+2019/8/15,9.37,9.46,9.32,9.38,8.37,-1.57%,236834
+2019/8/16,9.39,9.45,9.33,9.41,8.397,0.32%,138241
+2019/8/19,9.55,9.59,9.5,9.57,8.54,1.70%,290641
+2019/8/20,9.52,9.65,9.45,9.59,8.558,0.21%,159292
+2019/8/21,9.78,9.82,9.61,9.64,8.602,0.52%,110083
+2019/8/22,9.69,9.71,9.52,9.57,8.54,-0.73%,78961
+2019/8/23,9.33,9.47,9.25,9.32,8.317,-2.61%,152819
+2019/8/26,9.5,9.53,9.28,9.28,8.281,-0.43%,323080
+2019/8/27,9.37,9.51,9.31,9.51,8.486,2.48%,148247
+2019/8/28,9.72,9.76,9.6,9.64,8.602,1.37%,250024
+2019/8/29,9.63,9.76,9.63,9.71,8.665,0.73%,198446
+2019/8/30,9.69,9.71,9.39,9.45,8.433,-2.68%,385533
+2019/9/3,9.23,9.36,9.16,9.31,8.308,-1.48%,150430
+2019/9/4,9.58,9.77,9.57,9.73,8.683,4.51%,257273
+2019/9/5,9.8,9.96,9.7,9.72,8.674,-0.10%,130256
+2019/9/6,9.54,9.84,9.5,9.79,8.736,0.72%,159085
+2019/9/9,9.9,10.03,9.88,9.99,8.915,2.04%,258129
+2019/9/10,10.03,10.13,9.89,9.92,8.852,-0.70%,377666
+2019/9/11,9.97,10.02,9.64,9.71,8.665,-2.12%,351858
+2019/9/12,9.45,9.6,9.42,9.56,8.531,-1.54%,310992
+2019/9/13,9.6,9.6,9.51,9.54,8.513,-0.21%,131689
+2019/9/16,10.22,10.56,10.18,10.36,9.245,8.60%,1210318
+2019/9/17,10.45,10.46,9.94,10,8.924,-3.47%,1077922
+2019/9/18,9.98,10.06,9.88,9.93,8.861,-0.70%,705482
+2019/9/19,9.99,10.11,9.97,10.04,8.959,1.11%,293563
+2019/9/20,10.1,10.17,10,10.06,8.977,0.20%,279982
+2019/9/23,10.04,10.12,9.97,10.09,9.004,0.30%,87490
+2019/9/24,10.04,10.05,9.81,9.82,8.763,-2.68%,158249
+2019/9/25,9.67,9.8,9.62,9.77,8.718,-0.51%,218826
+2019/9/26,9.7,9.81,9.61,9.78,8.727,0.10%,94715
+2019/9/27,9.61,9.81,9.59,9.69,8.647,-0.92%,211643
+2019/9/30,9.6,9.65,9.41,9.46,8.442,-2.37%,1009075
+2019/10/1,9.51,9.54,9.27,9.35,8.344,-1.16%,169422
+2019/10/2,9.33,9.34,9.11,9.2,8.21,-1.60%,374580
+2019/10/3,9.07,9.21,8.94,9.17,8.183,-0.33%,415052
+2019/10/4,9.29,9.34,9.14,9.29,8.29,1.31%,719213
+2019/10/7,9.35,9.48,9.26,9.31,8.308,0.22%,190362
+2019/10/8,9.16,9.29,9.14,9.22,8.228,-0.97%,302403
+2019/10/9,9.41,9.44,9.24,9.29,8.29,0.76%,211342
+2019/10/10,9.39,9.47,9.34,9.47,8.451,1.94%,112760
+2019/10/11,9.51,9.71,9.51,9.68,8.638,2.22%,379792
+2019/10/14,9.49,9.54,9.39,9.52,8.495,-1.65%,429680
+2019/10/15,9.47,9.54,9.37,9.4,8.388,-1.26%,420202
+2019/10/16,9.37,9.54,9.37,9.48,8.46,0.85%,296852
+2019/10/17,9.39,9.59,9.36,9.57,8.54,0.95%,508139
+2019/10/18,9.59,9.63,9.44,9.5,8.477,-0.73%,264332
+2019/10/21,9.37,9.52,9.37,9.5,8.477,0.00%,148787
+2019/10/22,9.58,9.69,9.55,9.63,8.594,1.37%,131755
+2019/10/23,9.57,9.91,9.57,9.88,8.817,2.60%,130726
+2019/10/24,9.94,9.99,9.9,9.95,8.879,0.71%,195030
+2019/10/25,9.93,10.04,9.84,10.02,8.942,0.70%,339809
+2019/10/28,10.05,10.08,9.85,9.88,8.817,-1.40%,490506
+2019/10/29,9.74,9.93,9.73,9.85,8.79,-0.30%,288670
+2019/10/30,9.85,9.85,9.68,9.7,8.656,-1.52%,281873
+2019/10/31,9.66,9.67,9.54,9.58,8.549,-1.24%,87918
+2019/11/1,9.72,9.97,9.71,9.92,8.852,3.55%,91876
+2019/11/4,10.09,10.13,9.99,10.01,8.933,0.91%,151222
+2019/11/5,10.1,10.16,10.08,10.09,9.004,0.80%,346935
+2019/11/6,10.11,10.2,9.91,9.96,8.888,-1.29%,308030
+2019/11/7,10.08,10.17,10.01,10.02,8.942,0.60%,487684
+2019/11/8,9.9,10.13,9.82,10.12,9.031,1.00%,112065
+2019/11/11,9.96,10.14,9.96,10.05,8.968,-0.69%,170409
+2019/11/12,10.13,10.17,10.01,10.06,8.977,0.10%,348532
+2019/11/13,10,10.17,10,10.13,9.04,0.70%,2086712
+2019/11/14,10.18,10.2,10.03,10.07,8.986,-0.59%,137658
+2019/11/15,10.06,10.26,10.05,10.2,9.102,1.29%,205586
+2019/11/18,10.11,10.14,10,10.05,8.968,-1.47%,218017
+2019/11/19,9.92,9.93,9.76,9.79,8.736,-2.59%,187302
+2019/11/20,9.89,10.14,9.84,10.07,8.986,2.86%,191528
+2019/11/21,10.18,10.35,10.17,10.3,9.191,2.28%,287496
+2019/11/22,10.31,10.32,10.15,10.24,9.138,-0.58%,366107
+2019/11/25,10.19,10.27,10.14,10.24,9.138,0.00%,137200
+2019/11/26,10.31,10.36,10.23,10.33,9.218,0.88%,52674
+2019/11/27,10.31,10.35,10.18,10.29,9.182,-0.39%,290348
+2019/11/29,10.12,10.12,9.8,9.85,8.79,-4.28%,176697
+2019/12/2,10,10.03,9.87,9.92,8.852,0.71%,233050
+2019/12/3,9.89,10.05,9.83,9.98,8.906,0.60%,275638
+2019/12/4,10.22,10.37,10.22,10.33,9.218,3.51%,279498
+2019/12/5,10.41,10.44,10.29,10.34,9.227,0.10%,360654
+2019/12/6,10.27,10.57,10.27,10.43,9.307,0.87%,247417
+2019/12/9,10.38,10.48,10.38,10.43,9.307,0.00%,308203
+2019/12/10,10.43,10.53,10.41,10.49,9.361,0.58%,156396
+2019/12/11,10.45,10.48,10.29,10.4,9.281,-0.86%,219844
+2019/12/12,10.43,10.56,10.43,10.49,9.361,0.87%,169214
+2019/12/13,10.52,10.7,10.5,10.56,9.423,0.67%,419372
+2019/12/16,10.66,10.68,10.64,10.67,9.522,1.04%,196584
+2019/12/17,10.71,10.79,10.71,10.76,9.602,0.84%,104837
+2019/12/18,10.72,10.84,10.64,10.79,9.629,0.28%,210297
+2019/12/19,10.81,10.89,10.79,10.83,9.664,0.37%,192557
+2019/12/20,10.8,10.8,10.67,10.72,9.566,-1.02%,108902
+2019/12/23,10.53,10.63,10.53,10.62,9.632,-0.93%,356888
+2019/12/24,10.64,10.69,10.64,10.66,9.669,0.38%,47402
+2019/12/26,10.7,10.8,10.7,10.76,9.759,0.94%,216209
+2019/12/27,10.8,10.82,10.71,10.77,9.768,0.09%,228681
+2019/12/30,10.86,10.86,10.67,10.76,9.759,-0.09%,150158
+2019/12/31,10.62,10.81,10.6,10.67,9.678,-0.84%,134717
+2020/1/2,10.68,10.71,10.6,10.69,9.696,0.19%,146361
+2020/1/3,11.06,11.1,10.88,11.01,9.986,2.99%,394643
+2020/1/6,11.11,11.13,10.95,10.99,9.968,-0.18%,522502
+2020/1/7,10.95,11,10.88,10.96,9.941,-0.27%,462571
+2020/1/8,10.9,10.92,10.36,10.56,9.578,-3.65%,664027
+2020/1/9,10.4,10.49,10.28,10.46,9.487,-0.95%,516498
+2020/1/10,10.27,10.43,10.27,10.38,9.415,-0.76%,192572
+2020/1/13,10.29,10.3,10.19,10.21,9.26,-1.64%,316322
+2020/1/14,10.28,10.31,10.22,10.26,9.306,0.49%,296751
+2020/1/15,10.22,10.22,10.09,10.18,9.233,-0.78%,378776
+2020/1/16,10.2,10.34,10.2,10.27,9.315,0.88%,129113
+2020/1/17,10.31,10.35,10.24,10.32,9.36,0.49%,134337
+2020/1/21,10.22,10.31,10.22,10.23,9.278,-0.87%,102969
+2020/1/22,10.07,10.07,9.94,9.96,9.034,-2.64%,195935
+2020/1/23,9.7,9.79,9.62,9.76,8.852,-2.01%,322014
+2020/1/24,9.6,9.62,9.47,9.56,8.671,-2.05%,178635
+2020/1/27,9.29,9.39,9.22,9.3,8.435,-2.72%,355956
+2020/1/28,9.33,9.47,9.3,9.41,8.535,1.18%,458762
+2020/1/29,9.44,9.44,9.28,9.33,8.462,-0.85%,469689
+2020/1/30,9.15,9.28,9.08,9.27,8.408,-0.64%,513928
+2020/1/31,9.11,9.18,8.96,9.08,8.235,-2.05%,813610
+2020/2/3,8.99,9.06,8.77,8.79,7.972,-3.19%,490719
+2020/2/4,8.93,8.95,8.71,8.75,7.936,-0.46%,977764
+2020/2/5,8.98,9.095,8.86,8.96,8.127,2.40%,800712
+2020/2/6,8.92,9.02,8.86,9.01,8.172,0.56%,732926
+2020/2/7,8.91,9.01,8.88,8.95,8.118,-0.67%,1566475
+2020/2/10,8.86,8.92,8.82,8.87,8.045,-0.89%,887591
+2020/2/11,8.97,8.97,8.86,8.92,8.09,0.56%,865705
+2020/2/12,9.08,9.09,9,9.07,8.226,1.68%,929060
+2020/2/13,9.02,9.06,8.99,9.06,8.217,-0.11%,950007
+2020/2/14,9.06,9.11,9.02,9.09,8.245,0.33%,654618
+2020/2/18,9,9.15,9,9.12,8.272,0.33%,600647
+2020/2/19,9.21,9.28,9.16,9.24,8.381,1.32%,584104
+2020/2/20,9.28,9.36,9.2,9.23,8.372,-0.11%,602569
+2020/2/21,9.1,9.15,9.06,9.13,8.281,-1.08%,252756
+2020/2/24,8.85,9.01,8.83,8.98,8.145,-1.64%,438726
+2020/2/25,8.94,8.94,8.65,8.66,7.855,-3.56%,689809
+2020/2/26,8.64,8.76,8.48,8.55,7.755,-1.27%,679877
+2020/2/27,8.31,8.44,8.24,8.35,7.573,-2.34%,1416893
+2020/2/28,8.2,8.2,7.94,8.12,7.365,-2.75%,1464622
+2020/3/2,8.24,8.42,8.15,8.42,7.637,3.69%,813072
+2020/3/3,8.46,8.57,8.27,8.39,7.61,-0.36%,1197991
+2020/3/4,8.55,8.57,8.33,8.42,7.637,0.36%,955949
+2020/3/5,8.37,8.41,8.19,8.25,7.483,-2.02%,973120
+2020/3/6,8,8.03,7.73,7.81,7.084,-5.33%,1018491
+2020/3/9,6.65,7.1,6.43,6.51,5.904,-16.65%,2911799
+2020/3/10,6.91,6.98,6.74,6.97,6.322,7.07%,2762556
+2020/3/11,6.92,6.94,6.72,6.76,6.131,-3.01%,1797111
+2020/3/12,6.7,6.78,6.57,6.6,5.986,-2.37%,2975585
+2020/3/13,6.73,6.91,6.53,6.7,6.077,1.52%,5361309
+2020/3/16,6.31,6.44,6.11,6.2,5.623,-7.46%,2666978
+2020/3/17,6.22,6.3,5.97,6.04,5.478,-2.58%,1287173
+2020/3/18,5.81,5.89,5.31,5.46,4.952,-9.60%,2282254
+2020/3/19,5.71,6.13,5.5,6.04,5.478,10.62%,2381218
+2020/3/20,5.94,5.95,5.56,5.77,5.233,-4.47%,1703814
+2020/3/23,5.75,5.86,5.64,5.86,5.315,1.56%,1301087
+2020/3/24,6.01,6.05,5.84,5.91,5.36,0.85%,1884118
+2020/3/25,5.95,6.18,5.91,6.15,5.578,4.06%,1923665
+2020/3/26,6.08,6.15,5.91,6.05,5.487,-1.63%,1656818
+2020/3/27,6.05,6.16,5.99,6.15,5.578,1.65%,1971969
+2020/3/30,6.08,6.17,5.96,6.17,5.596,0.33%,1725934
+2020/3/31,6.17,6.2,6.07,6.13,5.56,-0.65%,1900281
+2020/4/1,6.05,6.06,5.82,5.89,5.342,-3.92%,2543599
+2020/4/2,5.92,6.15,5.79,5.91,5.36,0.34%,3759120
+2020/4/3,6.07,6.13,5.88,6.07,5.505,2.71%,7265490
+2020/4/6,6.07,6.2,6.04,6.16,5.587,1.48%,2335038
+2020/4/7,6.3,6.34,6.13,6.27,5.687,1.79%,3900945
+2020/4/8,6.27,6.37,6.19,6.25,5.669,-0.32%,4470111
+2020/4/9,6.24,6.53,6.13,6.22,5.641,-0.48%,3306015
+2020/4/13,6.5,6.56,6.4,6.51,5.904,4.66%,2629564
+2020/4/14,6.56,6.58,6.41,6.52,5.914,0.15%,2260516
+2020/4/15,6.33,6.36,6.1,6.16,5.587,-5.52%,2843920
+2020/4/16,6.17,6.2,6,6.16,5.587,0.00%,2910017
+2020/4/17,6.13,6.23,6.1,6.17,5.596,0.16%,3460010
+2020/4/20,6.01,6.18,5.9,6.06,5.496,-1.78%,6614242
+2020/4/21,5.69,5.81,5.11,5.31,4.816,-12.38%,10625039
+2020/4/22,5.51,5.71,5.35,5.46,4.952,2.82%,9173901
+2020/4/23,5.56,5.62,5.33,5.44,4.934,-0.37%,4943025
+2020/4/24,5.4,5.42,5.27,5.34,4.843,-1.84%,3757485
+2020/4/27,5.17,5.24,5.12,5.21,4.725,-2.43%,3432042
+2020/4/28,5.25,5.3,5.15,5.2,4.716,-0.19%,4153966
+2020/4/29,5.26,5.35,5.2,5.25,4.762,0.96%,2746675
+2020/4/30,5.41,5.59,5.2,5.54,5.025,5.52%,4073843
+2020/5/1,5.37,5.42,5.25,5.37,4.871,-3.07%,2011717
+2020/5/4,5.3,5.52,5.27,5.51,4.998,2.61%,2633463
+2020/5/5,5.63,5.82,5.61,5.82,5.279,5.63%,4515668
+2020/5/6,5.71,5.74,5.5,5.59,5.07,-3.95%,2342768
+2020/5/7,5.77,5.78,5.46,5.5,4.988,-1.61%,2376411
+2020/5/8,5.69,5.84,5.55,5.8,5.261,5.45%,2526211
+2020/5/11,5.74,5.76,5.59,5.69,5.161,-1.90%,2610730
+2020/5/12,5.66,5.66,5.54,5.54,5.025,-2.64%,2221088
+2020/5/13,5.6,5.64,5.48,5.51,4.998,-0.54%,1270365
+2020/5/14,5.52,5.71,5.49,5.66,5.134,2.72%,1794154
+2020/5/15,5.76,5.83,5.69,5.81,5.27,2.65%,1789734
+2020/5/18,6.1,6.22,6.05,6.16,5.587,6.02%,3391000
+2020/5/19,6.19,6.21,6.08,6.13,5.56,-0.49%,1325887
+2020/5/20,6.25,6.35,6.22,6.31,5.723,2.94%,1630732
+2020/5/21,6.38,6.4,6.28,6.37,5.778,0.95%,2595009
+2020/5/22,6.23,6.33,6.11,6.3,5.714,-1.10%,2351714
+2020/5/26,6.43,6.49,6.31,6.45,5.85,2.38%,2936451
+2020/5/27,6.37,6.4,6.21,6.26,5.678,-2.95%,1834529
+2020/5/28,6.26,6.42,6.2,6.31,5.723,0.80%,1508851
+2020/5/29,6.23,6.59,6.21,6.5,5.895,3.01%,2627551
+2020/6/1,6.43,6.62,6.42,6.61,5.995,1.69%,2403798
+2020/6/2,6.6,6.74,6.56,6.73,6.104,1.82%,1833023
+2020/6/3,6.72,6.84,6.64,6.75,6.122,0.30%,2064119
+2020/6/4,6.75,6.87,6.73,6.81,6.177,0.89%,2123414
+2020/6/5,7.05,7.12,7.03,7.06,6.403,3.67%,3241724
+2020/6/8,7.01,7.03,6.88,6.89,6.249,-2.41%,3571385
+2020/6/9,6.87,7.04,6.84,6.95,6.304,0.87%,3425017
+2020/6/10,6.94,7.14,6.87,6.99,6.34,0.58%,3478097
+2020/6/11,6.66,6.74,6.5,6.57,5.959,-6.01%,4841062
+2020/6/12,6.68,6.72,6.53,6.64,6.022,1.07%,2575832
+2020/6/15,6.47,6.81,6.44,6.78,6.149,2.11%,2305330
+2020/6/16,7,7.09,6.8,6.94,6.295,2.36%,2228302
+2020/6/17,6.89,6.95,6.83,6.84,6.204,-1.44%,1905876
+2020/6/18,6.82,6.99,6.82,6.96,6.313,1.75%,979769
+2020/6/19,7.12,7.15,6.86,7.02,6.367,0.86%,3603631
+2020/6/22,7.06,7.21,7.05,7.19,6.521,2.42%,1048980
+2020/6/23,7.28,7.3,7.11,7.13,6.467,-0.83%,1956496
+2020/6/24,7.08,7.14,6.72,6.82,6.186,-4.35%,3304331
+2020/6/25,6.82,7.01,6.81,6.99,6.34,2.49%,1913096
+2020/6/26,6.92,6.92,6.8,6.84,6.204,-2.15%,1867189
+2020/6/29,6.97,7.09,6.89,7.03,6.376,2.78%,2228602
+2020/6/30,6.96,7.09,6.93,6.99,6.34,-0.57%,2062112
+2020/7/1,7.03,7.09,6.94,7.06,6.403,1.00%,2826739
+2020/7/2,7.15,7.22,7.07,7.14,6.476,1.13%,2159368
+2020/7/6,7.19,7.27,7.178,7.2,6.53,0.84%,1352792
+2020/7/7,7.21,7.28,7.17,7.19,6.521,-0.14%,1914071
+2020/7/8,7.23,7.29,7.2,7.26,6.585,0.97%,1433373
+2020/7/9,7.25,7.27,7.07,7.12,6.458,-1.93%,2065470
+2020/7/10,7.13,7.29,7.12,7.25,6.576,1.83%,1460638
+2020/7/13,7.25,7.28,7.11,7.13,6.467,-1.66%,1341116
+2020/7/14,7.07,7.26,7.07,7.23,6.558,1.40%,1687899
+2020/7/15,7.27,7.35,7.21,7.3,6.621,0.97%,2144360
+2020/7/16,7.28,7.34,7.26,7.27,6.594,-0.41%,766244
+2020/7/17,7.28,7.3,7.19,7.28,6.603,0.14%,828845
+2020/7/20,7.23,7.31,7.17,7.27,6.594,-0.14%,687770
+2020/7/21,7.46,7.53,7.38,7.41,6.721,1.93%,1505211
+2020/7/22,7.34,7.45,7.33,7.43,6.739,0.27%,556534
+2020/7/23,7.39,7.46,7.275,7.35,6.666,-1.08%,1600936
+2020/7/24,7.34,7.39,7.28,7.37,6.685,0.27%,958511
+2020/7/27,7.36,7.47,7.27,7.44,6.748,0.95%,863591
+2020/7/28,7.4,7.415,7.35,7.36,6.675,-1.08%,740249
+2020/7/29,7.43,7.46,7.39,7.44,6.748,1.09%,934825
+2020/7/30,7.29,7.305,7.042,7.28,6.603,-2.15%,3232929
+2020/7/31,7.33,7.35,7.22,7.33,6.648,0.69%,728079
+2020/8/3,7.36,7.485,7.34,7.42,6.73,1.23%,603243
+2020/8/4,7.38,7.585,7.38,7.5,6.802,1.08%,580362
+2020/8/5,7.74,7.77,7.6,7.62,6.911,1.60%,1612372
+2020/8/6,7.68,7.7,7.6,7.63,6.92,0.13%,915342
+2020/8/7,7.56,7.56,7.475,7.54,6.839,-1.18%,676885
+2020/8/10,7.6,7.65,7.56,7.59,6.884,0.66%,361757
+2020/8/11,7.7,7.715,7.52,7.52,6.821,-0.92%,983700
+2020/8/12,7.67,7.74,7.64,7.7,6.984,2.39%,791611
+2020/8/13,7.68,7.725,7.64,7.67,6.957,-0.39%,1249736
+2020/8/14,7.63,7.675,7.59,7.66,6.948,-0.13%,354017
+2020/8/17,7.65,7.775,7.64,7.76,7.038,1.31%,1128579
+2020/8/18,7.68,7.77,7.674,7.72,7.002,-0.52%,491901
+2020/8/19,7.72,7.77,7.68,7.73,7.011,0.13%,504715
+2020/8/20,7.59,7.715,7.525,7.7,6.984,-0.39%,892917
+2020/8/21,7.57,7.63,7.485,7.6,6.893,-1.30%,801414
+2020/8/24,7.64,7.705,7.63,7.66,6.948,0.79%,453090
+2020/8/25,7.8,7.815,7.73,7.8,7.075,1.83%,1659802
+2020/8/26,7.82,7.85,7.77,7.81,7.084,0.13%,1222442
+2020/8/27,7.79,7.79,7.64,7.72,7.002,-1.15%,669735
+2020/8/28,7.74,7.776,7.71,7.75,7.029,0.39%,362687
+2020/8/31,7.79,7.79,7.67,7.69,6.975,-0.77%,291476
+2020/9/1,7.72,7.8,7.71,7.74,7.02,0.65%,1149418
+2020/9/2,7.74,7.74,7.5,7.57,6.866,-2.20%,636198
+2020/9/3,7.39,7.535,7.37,7.51,6.811,-0.79%,410070
+2020/9/4,7.45,7.466,7.23,7.25,6.576,-3.46%,748700
+2020/9/8,6.87,6.88,6.715,6.83,6.195,-5.79%,2267202
+2020/9/9,6.85,7.04,6.81,6.97,6.322,2.05%,568864
+2020/9/10,6.93,6.99,6.83,6.85,6.213,-1.72%,1292609
+2020/9/11,6.87,6.95,6.83,6.905,6.263,0.80%,643458
+2020/9/14,6.83,6.89,6.79,6.87,6.231,-0.51%,1312838
+2020/9/15,6.89,7.05,6.87,7,6.349,1.89%,614358
+2020/9/16,7.17,7.31,7.14,7.28,6.603,4.00%,530740
+2020/9/17,7.24,7.45,7.22,7.41,6.721,1.79%,1065674
+2020/9/18,7.39,7.45,7.33,7.36,6.675,-0.67%,577882
+2020/9/21,7.26,7.29,7.02,7.16,6.494,-2.72%,687613
+2020/9/22,7.19,7.22,7.06,7.15,6.485,-0.14%,337961
+2020/9/23,7.18,7.3,7.1,7.12,6.458,-0.42%,1731920
+2020/9/24,7.17,7.25,7.14,7.23,6.558,1.54%,373505
+2020/9/25,7.17,7.23,7.15,7.18,6.512,-0.69%,232155
+2020/9/28,7.22,7.31,7.172,7.28,6.603,1.39%,702902
+2020/9/29,7.17,7.18,6.935,7.03,6.376,-3.43%,540451
+2020/9/30,7.1,7.23,7.08,7.19,6.521,2.28%,233734
+2020/10/1,7.03,7.05,6.81,6.98,6.331,-2.92%,551762
+2020/10/2,6.68,6.83,6.64,6.71,6.086,-3.87%,699474
+2020/10/5,7,7.15,6.97,7.1,6.44,5.81%,879704
+2020/10/6,7.27,7.33,7.19,7.21,6.539,1.55%,666096
+2020/10/7,7.14,7.2,7.08,7.2,6.53,-0.14%,435856
+2020/10/8,7.34,7.4,7.29,7.38,6.694,2.50%,622410
+2020/10/9,7.35,7.41,7.258,7.28,6.603,-1.36%,827635
+2020/10/12,7.2,7.2,7.05,7.12,6.458,-2.20%,531385
+2020/10/13,7.21,7.262,7.175,7.23,6.558,1.54%,323268
+2020/10/14,7.32,7.36,7.308,7.35,6.666,1.66%,333323
+2020/10/15,7.12,7.34,7.105,7.34,6.657,-0.14%,594807
+2020/10/16,7.24,7.31,7.195,7.28,6.603,-0.82%,187922
+2020/10/19,7.3,7.35,7.24,7.24,6.567,-0.55%,477199
+2020/10/20,7.21,7.425,7.21,7.37,6.685,1.80%,552668
+2020/10/21,7.25,7.3,7.085,7.13,6.467,-3.26%,715900
+2020/10/22,7.17,7.29,7.17,7.22,6.548,1.26%,761860
+2020/10/23,7.23,7.236,7.05,7.08,6.421,-1.94%,546545
+2020/10/26,6.94,6.97,6.84,6.89,6.249,-2.68%,1208735
+2020/10/27,6.94,7.09,6.91,7.02,6.367,1.89%,567967
+2020/10/28,6.7,6.745,6.63,6.68,6.059,-4.84%,972827
+2020/10/29,6.34,6.535,6.29,6.51,5.904,-2.54%,1087909
+2020/10/30,6.43,6.45,6.34,6.42,5.823,-1.38%,1263199
+2020/11/2,6.39,6.68,6.39,6.68,6.059,4.05%,1090297
+2020/11/3,6.83,6.86,6.72,6.78,6.149,1.50%,1337018
+2020/11/4,6.9,7.01,6.78,6.98,6.331,2.95%,1118977
+2020/11/5,6.97,7.03,6.88,6.89,6.249,-1.29%,860978
+2020/11/6,6.81,6.82,6.655,6.72,6.095,-2.47%,1087179
+2020/11/9,7.25,7.32,7.13,7.14,6.476,6.25%,1320045
+2020/11/10,7.28,7.37,7.238,7.34,6.657,2.80%,1311481
+2020/11/11,7.54,7.56,7.355,7.38,6.694,0.54%,1263577
+2020/11/12,7.42,7.48,7.28,7.29,6.612,-1.22%,2114478
+2020/11/13,7.24,7.255,7.13,7.14,6.476,-2.06%,678537
+2020/11/16,7.4,7.42,7.29,7.33,6.648,2.66%,1778756
+2020/11/17,7.25,7.38,7.24,7.33,6.648,0.00%,714100
+2020/11/18,7.4,7.46,7.36,7.38,6.694,0.68%,692371
+2020/11/19,7.35,7.41,7.31,7.39,6.703,0.14%,533536
+2020/11/20,7.35,7.47,7.35,7.45,6.757,0.81%,537401
+2020/11/23,7.54,7.57,7.49,7.53,6.83,1.07%,678298
+2020/11/24,7.7,7.91,7.7,7.87,7.138,4.52%,1470270
+2020/11/25,7.98,8.09,7.918,8.01,7.265,1.78%,1340759
+2020/11/27,7.93,8,7.915,7.96,7.22,-0.62%,796391
+2020/11/30,7.94,7.98,7.83,7.91,7.174,-0.63%,1409475
+2020/12/1,7.88,7.9,7.74,7.8,7.075,-1.39%,851493
+2020/12/2,7.8,8.03,7.8,7.9,7.165,1.28%,704370
+2020/12/3,7.9,8.015,7.87,7.99,7.247,1.14%,966606
+2020/12/4,8,8.12,8,8.05,7.301,0.75%,764562
+2020/12/7,8.03,8.14,7.99,8.02,7.274,-0.37%,493988
+2020/12/8,7.96,8.02,7.92,8.01,7.265,-0.12%,452966
+2020/12/9,8.04,8.075,7.88,8,7.256,-0.12%,772968
+2020/12/10,8.13,8.349,8.13,8.21,7.446,2.63%,610270
+2020/12/11,8.18,8.21,8.11,8.15,7.392,-0.73%,544770
+2020/12/14,8.22,8.23,8.01,8.22,7.455,0.86%,1137646
+2020/12/15,8.27,8.34,8.25,8.33,7.555,1.34%,399094
+2020/12/16,8.33,8.38,8.26,8.38,7.601,0.60%,402977
+2020/12/17,8.43,8.49,8.41,8.48,7.691,1.19%,818926
+2020/12/18,8.53,8.61,8.51,8.56,7.764,0.94%,302271
+2020/12/21,8.22,8.39,8.205,8.33,7.555,-2.69%,776124
+2020/12/22,8.25,8.29,8.165,8.19,7.428,-1.68%,520624
+2020/12/23,8.25,8.45,8.25,8.37,7.591,2.20%,756608
+2020/12/24,8.33,8.41,8.32,8.41,7.628,0.48%,146352
+2020/12/28,8.41,8.435,8.3,8.32,7.546,-1.07%,661163
+2020/12/29,8.42,8.42,8.34,8.36,7.582,0.48%,380588
+2020/12/30,8.3,8.48,8.3,8.42,7.637,0.72%,533779
+2020/12/31,8.36,8.46,8.34,8.43,7.646,0.12%,373496
+2021/1/4,8.42,8.5,8.23,8.26,7.492,-2.02%,1549918
+2021/1/5,8.52,8.745,8.52,8.7,7.891,5.33%,2067213
+2021/1/6,8.7,8.865,8.62,8.76,7.945,0.69%,1608462
+2021/1/7,8.82,8.89,8.8,8.86,8.036,1.14%,876446
+2021/1/8,8.99,9.14,8.93,9.12,8.272,2.93%,985925
+2021/1/11,8.98,9.11,8.96,9.06,8.217,-0.66%,640872
+2021/1/12,9.15,9.26,9.135,9.24,8.381,1.99%,1532370
+2021/1/13,9.2,9.285,9.15,9.21,8.353,-0.32%,951014
+2021/1/14,9.15,9.34,9.141,9.33,8.462,1.30%,1113548
+2021/1/15,9.17,9.21,9.02,9.08,8.235,-2.68%,849257
+2021/1/19,9.2,9.245,9.135,9.22,8.362,1.54%,1782080
+2021/1/20,9.32,9.34,9.205,9.23,8.372,0.11%,666575
+2021/1/21,9.25,9.28,9.18,9.21,8.353,-0.22%,771206
+2021/1/22,9,9.175,8.98,9.07,8.226,-1.52%,726562
+2021/1/25,9.03,9.18,9.01,9.18,8.326,1.21%,532887
+2021/1/26,9.2,9.22,9.12,9.12,8.272,-0.65%,302125
+2021/1/27,9.13,9.26,9.011,9.15,8.299,0.33%,579879
+2021/1/28,9.27,9.3,9.075,9.08,8.235,-0.77%,786114
+2021/1/29,9.19,9.22,9.048,9.07,8.226,-0.11%,632694
+2021/2/1,9.23,9.339,9.08,9.32,8.453,2.76%,960892
+2021/2/2,9.6,9.6,9.49,9.51,8.625,2.04%,804899
+2021/2/3,9.61,9.77,9.61,9.67,8.771,1.68%,990864
+2021/2/4,9.71,9.795,9.62,9.76,8.852,0.93%,841691
+2021/2/5,9.88,9.9,9.81,9.84,8.925,0.82%,767714
+2021/2/8,9.92,10.035,9.91,10.03,9.097,1.93%,714097
+2021/2/9,10,10.09,9.96,10.07,9.133,0.40%,774943
+2021/2/10,10.09,10.135,10.045,10.09,9.152,0.20%,657984
+2021/2/11,10.11,10.12,10.015,10.04,9.106,-0.50%,702104
+2021/2/12,10.04,10.27,10.04,10.23,9.278,1.89%,447089
+2021/2/16,10.3,10.37,10.27,10.36,9.396,1.27%,1347827
+2021/2/17,10.31,10.425,10.28,10.4,9.433,0.39%,1107886
+2021/2/18,10.46,10.47,10.26,10.29,9.333,-1.06%,741798
+2021/2/19,10.34,10.37,10.16,10.18,9.233,-1.07%,667262
+2021/2/22,10.4,10.57,10.4,10.54,9.56,3.54%,739835
+2021/2/23,10.53,10.69,10.435,10.66,9.669,1.14%,1092943
+2021/2/24,10.73,10.91,10.71,10.9,9.886,2.25%,822995
+2021/2/25,10.88,10.935,10.835,10.85,9.841,-0.46%,725498
+2021/2/26,10.77,10.78,10.53,10.57,9.587,-2.58%,690575
+2021/3/1,10.6,10.66,10.35,10.39,9.424,-1.70%,830834
+2021/3/2,10.51,10.56,10.32,10.32,9.36,-0.67%,910174
+2021/3/3,10.53,10.69,10.47,10.55,9.569,2.23%,1034045
+2021/3/4,10.73,11.068,10.64,10.97,9.95,3.98%,1472141
+2021/3/5,11.21,11.3,11.16,11.29,10.24,2.92%,1140784
+2021/3/8,11.23,11.27,11.08,11.1,10.068,-1.68%,835971
+2021/3/9,11.19,11.21,11.03,11.03,10.004,-0.63%,685237
+2021/3/10,11.08,11.19,10.99,11.17,10.131,1.27%,944372
+2021/3/11,11.24,11.38,11.19,11.37,10.312,1.79%,1449434
+2021/3/12,11.33,11.375,11.295,11.31,10.258,-0.53%,547435
+2021/3/15,11.24,11.33,11.13,11.3,10.249,-0.09%,2256559
+2021/3/16,11.16,11.291,11.115,11.23,10.185,-0.62%,914882
+2021/3/17,11.23,11.29,11.15,11.26,10.213,0.27%,594063
+2021/3/18,11.1,11.11,10.32,10.5,9.523,-6.75%,1839688
+2021/3/19,10.59,10.84,10.47,10.79,9.786,2.76%,2054537
+2021/3/22,10.84,10.89,10.75,10.78,9.777,-0.09%,532673
+2021/3/23,10.46,10.625,10.28,10.31,9.351,-4.36%,1318356
+2021/3/24,10.6,10.83,10.57,10.75,9.75,4.27%,848354
+2021/3/25,10.53,10.565,10.27,10.38,9.415,-3.44%,1219881
+2021/3/26,10.73,10.84,10.69,10.79,9.786,3.95%,723437
+2021/3/29,10.7,10.829,10.63,10.81,9.805,0.19%,731955
+2021/3/30,10.64,10.76,10.62,10.64,9.65,-1.57%,948454
+2021/3/31,10.62,10.79,10.45,10.52,9.542,-1.13%,1623642
+2021/4/1,10.78,10.97,10.54,10.91,9.895,3.71%,1861768
+2021/4/5,10.77,10.781,10.39,10.57,9.587,-3.12%,954727
+2021/4/6,10.76,10.905,10.67,10.71,9.714,1.32%,983957
+2021/4/7,10.65,10.765,10.52,10.72,9.723,0.09%,1128687
+2021/4/8,10.64,10.7,10.55,10.65,9.659,-0.65%,549025
+2021/4/9,10.61,10.68,10.607,10.64,9.65,-0.09%,396211
+2021/4/12,10.79,10.86,10.69,10.72,9.723,0.75%,693364
+2021/4/13,10.83,10.88,10.81,10.86,9.85,1.31%,593113
+2021/4/14,11.05,11.31,11.02,11.23,10.185,3.41%,855046
+2021/4/15,11.23,11.3,11.2,11.25,10.204,0.18%,658075
+2021/4/16,11.28,11.29,11.205,11.23,10.185,-0.18%,649810
+2021/4/19,11.25,11.31,11.2,11.24,10.195,0.09%,1041920
+2021/4/20,11.24,11.269,10.94,11.08,10.049,-1.42%,1368204
+2021/4/21,10.86,11.05,10.86,10.89,9.877,-1.71%,861867
+2021/4/22,11.03,11.03,10.88,10.99,9.968,0.92%,805958
+2021/4/23,10.93,11.105,10.93,11.08,10.049,0.82%,899293
+2021/4/26,10.93,11.09,10.912,11.04,10.013,-0.36%,869211
+2021/4/27,11.14,11.24,11.095,11.22,10.176,1.63%,988267
+2021/4/28,11.31,11.41,11.28,11.32,10.267,0.89%,1003419
+2021/4/29,11.53,11.56,11.39,11.47,10.403,1.33%,566020
+2021/4/30,11.26,11.3,11.195,11.24,10.195,-2.01%,534873
+2021/5/3,11.31,11.435,11.31,11.42,10.358,1.60%,544517
+2021/5/4,11.61,11.67,11.52,11.67,10.585,2.19%,928342
+2021/5/5,11.75,11.76,11.565,11.62,10.539,-0.43%,706909
+2021/5/6,11.67,11.685,11.52,11.59,10.512,-0.26%,523919
+2021/5/7,11.52,11.65,11.48,11.61,10.53,0.17%,937227
+2021/5/10,11.74,11.75,11.495,11.66,10.575,0.43%,683027
+2021/5/11,11.53,11.77,11.53,11.75,10.657,0.77%,614546
+2021/5/12,11.8,11.97,11.8,11.84,10.739,0.77%,1915343
+2021/5/13,11.52,11.64,11.37,11.48,10.412,-3.04%,1197586
+2021/5/14,11.64,11.7,11.61,11.68,10.594,1.74%,561008
+2021/5/17,11.71,11.845,11.71,11.83,10.73,1.28%,921822
+2021/5/18,11.78,11.85,11.49,11.7,10.612,-1.10%,2058184
+2021/5/19,11.43,11.43,11.13,11.34,10.285,-3.08%,1907209
+2021/5/20,11.32,11.33,11.08,11.1,10.068,-2.12%,842760
+2021/5/21,11.36,11.43,11.32,11.43,10.367,2.97%,859306
+2021/5/24,11.56,11.77,11.522,11.73,10.639,2.62%,540799
+2021/5/25,11.73,11.78,11.68,11.69,10.603,-0.34%,421300
+2021/5/26,11.67,11.8,11.635,11.78,10.684,0.77%,449979
+2021/5/27,11.77,11.875,11.74,11.84,10.739,0.51%,419569
+2021/5/28,11.9,11.93,11.76,11.82,10.721,-0.17%,577018
+2021/6/1,12.11,12.2,11.96,12.05,10.929,1.95%,978111
+2021/6/2,12.11,12.21,12.065,12.19,11.056,1.16%,889271
+2021/6/3,12.23,12.24,12.09,12.21,11.074,0.16%,431660
+2021/6/4,12.33,12.33,12.22,12.27,11.129,0.49%,314135
+2021/6/7,12.29,12.35,12.24,12.29,11.147,0.16%,316419
+2021/6/8,12.25,12.445,12.188,12.44,11.283,1.22%,374362
+2021/6/9,12.48,12.49,12.33,12.36,11.21,-0.64%,562353
+2021/6/10,12.47,12.51,12.2,12.43,11.274,0.57%,1187499
+2021/6/11,12.45,12.5,12.43,12.46,11.301,0.24%,502620
+2021/6/14,12.54,12.595,12.485,12.54,11.374,0.64%,655513
+2021/6/15,12.62,12.7,12.61,12.68,11.501,1.12%,488278
+2021/6/16,12.67,12.8,12.63,12.64,11.464,-0.32%,783418
+2021/6/17,12.67,12.68,12.265,12.43,11.274,-1.66%,1500486
+2021/6/18,12.38,12.57,12.38,12.49,11.328,0.48%,947075
+2021/6/21,12.5,12.74,12.495,12.72,11.537,1.84%,796040
+2021/6/22,12.73,12.8,12.68,12.76,11.573,0.31%,698655
+2021/6/23,12.93,12.96,12.815,12.85,11.655,0.71%,588111
+2021/6/24,12.79,12.915,12.775,12.9,11.7,0.39%,612852
+2021/6/25,12.93,13,12.7,12.98,11.773,0.62%,1723517
+2021/6/28,12.95,12.95,12.78,12.82,11.628,-1.23%,427439
+2021/6/29,12.92,12.97,12.82,12.91,11.709,0.70%,577947
+2021/6/30,12.93,13.025,12.85,12.89,11.691,-0.15%,574680
+2021/7/1,13.19,13.22,13,13.04,11.827,1.16%,628677
+2021/7/2,13.02,13.155,12.96,13.13,11.909,0.69%,460642
+2021/7/6,13.05,13.05,12.7,12.85,11.655,-2.13%,1446131
+2021/7/7,12.86,12.92,12.45,12.53,11.365,-2.49%,2204850
+2021/7/8,12.56,12.77,12.467,12.76,11.573,1.84%,679389
+2021/7/9,12.88,13.02,12.875,12.99,11.782,1.80%,984963
+2021/7/12,12.87,12.99,12.795,12.97,11.764,-0.15%,437139
+2021/7/13,13.04,13.23,12.99,13.2,11.972,1.77%,360229
+2021/7/14,13.2,13.21,12.74,12.85,11.655,-2.65%,1120136
+2021/7/15,12.69,12.85,12.68,12.7,11.519,-1.17%,586466
+2021/7/16,12.78,12.82,12.53,12.71,11.528,0.08%,713158
+2021/7/19,12.33,12.33,11.76,11.87,10.766,-6.61%,3131668
+2021/7/20,11.83,12.06,11.68,12.03,10.911,1.35%,1388103
+2021/7/21,12.25,12.52,12.25,12.49,11.328,3.82%,704807
+2021/7/22,12.57,12.75,12.485,12.68,11.501,1.52%,590468
+2021/7/23,12.7,12.785,12.65,12.78,11.591,0.79%,353600
+2021/7/26,12.71,12.84,12.68,12.83,11.637,0.39%,309632
+2021/7/27,12.82,12.85,12.69,12.78,11.591,-0.39%,699672
+2021/7/28,12.83,12.91,12.8,12.84,11.646,0.47%,592031
+2021/7/29,12.98,13.105,12.96,13.1,11.882,2.02%,488516
+2021/7/30,13.11,13.185,13.04,13.08,11.863,-0.15%,2317693
+2021/8/2,13.01,13.035,12.58,12.71,11.528,-2.83%,2367439
+2021/8/3,12.46,12.68,12.41,12.65,11.473,-0.47%,1097241
+2021/8/4,12.35,12.49,12.25,12.26,11.12,-3.08%,1529144
+2021/8/5,12.31,12.51,12.31,12.49,11.328,1.88%,1058309
+2021/8/6,12.61,12.62,12.33,12.39,11.238,-0.80%,770242
+2021/8/9,12.11,12.155,11.95,12.13,11.002,-2.10%,749924
+2021/8/10,12.21,12.48,12.21,12.42,11.265,2.39%,389776
+2021/8/11,12.28,12.57,12.21,12.56,11.392,1.13%,434140
+2021/8/12,12.53,12.575,12.42,12.51,11.346,-0.40%,288237
+2021/8/13,12.53,12.55,12.31,12.34,11.192,-1.36%,334047
+2021/8/16,12.07,12.3,11.96,12.24,11.102,-0.81%,753153
+2021/8/17,12.14,12.28,12.06,12.12,10.993,-0.98%,694676
+2021/8/18,12.16,12.19,11.79,11.82,10.721,-2.48%,931971
+2021/8/19,11.52,11.675,11.4,11.64,10.557,-1.52%,1220152
+2021/8/20,11.41,11.52,11.3,11.31,10.258,-2.84%,648896
+2021/8/23,11.8,12.01,11.8,11.94,10.829,5.57%,1907281
+2021/8/24,12.16,12.355,12.14,12.33,11.183,3.27%,795059
+2021/8/25,12.33,12.495,12.27,12.44,11.283,0.89%,1502172
+2021/8/26,12.3,12.44,12.22,12.35,11.201,-0.72%,795731
+2021/8/27,12.5,12.575,12.48,12.54,11.374,1.54%,660152
+2021/8/30,12.54,12.66,12.47,12.61,11.437,0.56%,621994
+2021/8/31,12.55,12.63,12.51,12.52,11.356,-0.71%,449371
+2021/9/1,12.33,12.56,12.3,12.48,11.319,-0.32%,1009373
+2021/9/2,12.77,12.9,12.75,12.76,11.573,2.24%,530413
+2021/9/3,12.76,12.84,12.66,12.68,11.501,-0.63%,734444
+2021/9/7,12.49,12.6,12.435,12.5,11.337,-1.42%,552834
+2021/9/8,12.73,12.74,12.6,12.66,11.482,1.28%,731091
+2021/9/9,12.46,12.73,12.36,12.42,11.265,-1.90%,821876
+2021/9/10,12.76,12.77,12.67,12.71,11.528,2.33%,468878
+2021/9/13,12.87,12.94,12.805,12.88,11.682,1.34%,2154410
+2021/9/14,12.97,12.98,12.78,12.84,11.646,-0.31%,1402966
+2021/9/15,13.15,13.31,13.15,13.21,11.981,2.88%,1252521
+2021/9/16,13.19,13.26,13.035,13.23,11.999,0.15%,888479
+2021/9/17,13.1,13.155,13,13.12,11.9,-0.83%,1232610
+2021/9/20,12.93,12.99,12.76,12.94,11.736,-1.37%,1326677
+2021/9/21,12.96,12.97,12.72,12.94,11.736,0.00%,521294
+2021/9/22,13.12,13.24,13.09,13.18,11.954,1.85%,731900
+2021/9/23,13.24,13.44,13.24,13.41,12.163,1.75%,598001
+2021/9/24,13.38,13.57,13.38,13.54,12.281,0.97%,339160
+2021/9/27,13.79,13.855,13.738,13.81,12.526,1.99%,1050341
+2021/9/28,13.95,13.97,13.62,13.67,12.399,-1.01%,1551373
+2021/9/29,13.71,13.86,13.64,13.65,12.38,-0.15%,658828
+2021/9/30,13.5,13.93,13.41,13.72,12.444,0.51%,2080442
+2021/10/1,13.73,13.94,13.66,13.89,12.598,1.24%,686743
+2021/10/4,14.12,14.38,14.12,14.23,12.906,2.45%,1538086
+2021/10/5,14.44,14.55,14.41,14.52,13.169,2.04%,811267
+2021/10/6,14.31,14.31,14.09,14.12,12.807,-2.75%,1321394
+2021/10/7,14.1,14.45,14.03,14.44,13.097,2.27%,1158147
+2021/10/8,14.56,14.63,14.375,14.48,13.133,0.28%,1564450
+2021/10/11,14.73,14.81,14.66,14.66,13.296,1.24%,1310951
+2021/10/12,14.71,14.81,14.58,14.64,13.278,-0.14%,853139
+2021/10/13,14.54,14.74,14.47,14.66,13.296,0.14%,696063
+2021/10/14,14.82,14.86,14.675,14.84,13.46,1.23%,743361
+2021/10/15,14.99,15.03,14.88,14.96,13.569,0.81%,627475
+2021/10/18,15.14,15.18,14.875,14.93,13.541,-0.20%,2360342
+2021/10/19,14.91,15.18,14.86,15.07,13.668,0.94%,881028
+2021/10/20,14.94,15.27,14.914,15.24,13.823,1.13%,805752
+2021/10/21,15.11,15.18,14.78,15.1,13.696,-0.92%,1495190
+2021/10/22,15.21,15.34,15.07,15.33,13.904,1.52%,712409
+2021/10/25,15.45,15.52,15.23,15.24,13.823,-0.59%,1564184
+2021/10/26,15.32,15.46,15.26,15.42,13.986,1.18%,819417
+2021/10/27,15.21,15.35,14.98,14.98,13.587,-2.85%,1778872
+2021/10/28,14.99,15.16,14.87,15.15,13.741,1.13%,1253996
+2021/10/29,14.99,15.18,14.88,15.13,13.723,-0.13%,2238133
+2021/11/1,15.34,15.38,15.21,15.24,13.823,0.73%,888711
+2021/11/2,15.16,15.27,15.095,15.2,13.786,-0.26%,737526
+2021/11/3,14.83,14.935,14.54,14.57,13.215,-4.14%,1767908
+2021/11/4,15.13,15.15,14.31,14.43,13.088,-0.96%,2639219
+2021/11/5,14.6,14.91,14.48,14.86,13.478,2.98%,1013272
+2021/11/8,14.85,15.01,14.85,15,13.605,0.94%,704574
+2021/11/9,15.04,15.34,14.985,15.32,13.895,2.13%,971535
+2021/11/10,15.25,15.31,14.73,14.82,13.442,-3.26%,1159860
+2021/11/11,14.86,14.98,14.7,14.81,13.433,-0.07%,1070976
+2021/11/12,14.71,14.88,14.66,14.75,13.378,-0.41%,1390652
+2021/11/15,14.54,14.78,14.5,14.77,13.396,0.14%,805387
+2021/11/16,14.71,14.86,14.62,14.76,13.387,-0.07%,954202
+2021/11/17,14.67,14.69,14.25,14.39,13.052,-2.51%,1464879
+2021/11/18,14.46,14.586,14.318,14.5,13.151,0.76%,1275432
+2021/11/19,14.3,14.3,13.91,14,12.698,-3.45%,1893403
+2021/11/22,14.03,14.28,14.02,14.12,12.807,0.86%,2323983
+2021/11/23,14.38,14.595,14.38,14.57,13.215,3.19%,1307029
+2021/11/24,14.46,14.61,14.46,14.48,13.133,-0.62%,1397677
+2021/11/26,13.52,13.54,12.48,12.76,11.573,-11.88%,4976539
+2021/11/29,13.4,13.47,12.78,12.89,11.691,1.02%,2214383
+2021/11/30,12.48,12.61,11.93,12.3,11.156,-4.58%,6588363
+2021/12/1,12.63,12.75,12.01,12.05,10.929,-2.03%,3856361
+2021/12/2,11.91,12.46,11.815,12.38,11.229,2.74%,3516262
+2021/12/3,12.75,12.79,12.16,12.29,11.147,-0.73%,2243932
+2021/12/6,12.54,12.94,12.46,12.89,11.691,4.88%,1513471
+2021/12/7,13.11,13.37,13.08,13.17,11.945,2.17%,2064224
+2021/12/8,13.21,13.41,13.19,13.36,12.117,1.44%,1555944
+2021/12/9,13.31,13.31,13.05,13.06,11.845,-2.25%,1051490
+2021/12/10,13.24,13.29,13.125,13.28,12.045,1.68%,1540148
+2021/12/13,13.19,13.33,13.14,13.16,11.936,-0.90%,2222565
+2021/12/14,13.02,13.11,12.905,13.03,11.818,-0.99%,1983562
+2021/12/15,12.93,13.16,12.85,13.13,11.909,0.77%,1762800
+2021/12/16,13.1,13.265,13.05,13.12,11.9,-0.08%,1339112
+2021/12/17,12.96,13,12.77,12.81,11.619,-2.36%,829365
+2021/12/20,12.45,12.67,12.25,12.66,11.482,-1.17%,1380445
+2021/12/21,12.85,13.02,12.79,13.01,11.8,2.76%,537058
+2021/12/22,12.92,13.12,12.88,13.12,11.9,0.85%,787000
+2021/12/23,13.1,13.29,13.09,13.26,12.027,1.07%,888332
+2021/12/27,13.23,13.65,13.2,13.59,12.326,2.49%,770271
+2021/12/28,13.65,13.74,13.595,13.63,12.362,0.29%,770660
+2021/12/29,13.57,13.85,13.544,13.74,12.462,0.81%,952976
+2021/12/30,13.79,13.88,13.725,13.73,12.453,-0.07%,1235265
+2021/12/31,13.68,13.78,13.49,13.55,12.29,-1.31%,782207
+2022/1/3,13.49,13.79,13.49,13.74,12.462,1.40%,1487515
+2022/1/4,13.82,14,13.82,13.91,12.616,1.24%,920489
+2022/1/5,14,14.06,13.8,13.81,12.526,-0.72%,1775903
+2022/1/6,14.14,14.16,14.015,14.08,12.77,1.96%,1469011
+2022/1/7,14.13,14.15,13.99,14.04,12.734,-0.28%,1539810
+2022/1/10,14.03,14.1,13.86,13.91,12.616,-0.93%,951341
+2022/1/11,14.11,14.355,13.99,14.32,12.988,2.95%,1240345
+2022/1/12,14.39,14.525,14.36,14.44,13.097,0.84%,1067219
+2022/1/13,14.5,14.525,14.31,14.33,12.997,-0.76%,1335089
+2022/1/14,14.52,14.665,14.51,14.65,13.287,2.23%,1236281
+2022/1/18,14.8,14.92,14.75,14.87,13.487,1.50%,1645593
+2022/1/19,14.98,15.06,14.88,14.89,13.505,0.13%,1263911
+2022/1/20,14.92,15.16,14.855,14.86,13.478,-0.20%,1780095
+2022/1/21,14.9,15,14.745,14.9,13.514,0.27%,2303873
+2022/1/24,14.72,14.79,14.46,14.76,13.387,-0.94%,2310504
+2022/1/25,14.74,14.96,14.7,14.91,13.523,1.02%,1804146
+2022/1/26,15.05,15.23,14.965,15.02,13.623,0.74%,2454383
+2022/1/27,15.24,15.247,14.95,15.06,13.659,0.27%,2180014
+2022/1/28,15.21,15.26,14.94,15.05,13.65,-0.07%,2203163
+2022/1/31,15.12,15.15,14.94,15.12,13.714,0.47%,1447026
+2022/2/1,14.98,15.18,14.936,15.14,13.732,0.13%,2306956
+2022/2/2,15.19,15.23,15.01,15.16,13.75,0.13%,2342404
+2022/2/3,15.07,15.42,15.03,15.36,13.931,1.32%,1735405
+2022/2/4,15.53,15.67,15.53,15.59,14.14,1.50%,1986117
+2022/2/7,15.59,15.69,15.56,15.6,14.149,0.06%,1349272
+2022/2/8,15.44,15.46,15.25,15.39,13.959,-1.35%,1418850
+2022/2/9,15.51,15.63,15.46,15.57,14.122,1.17%,1963176
+2022/2/10,15.51,15.76,15.45,15.51,14.067,-0.39%,1888071
+2022/2/11,15.62,15.93,15.6,15.78,14.312,1.74%,6136866
+2022/2/14,15.66,15.99,15.61,15.86,14.385,0.51%,3963979
+2022/2/15,15.42,15.425,15.25,15.41,13.977,-2.84%,1999561
+2022/2/16,15.54,15.67,15.26,15.27,13.85,-0.91%,2205613
+2022/2/17,15.26,15.45,15.21,15.41,13.977,0.92%,2416224
+2022/2/18,15.23,15.61,15.19,15.6,14.149,1.23%,2313842
+2022/2/22,16.07,16.08,15.72,15.74,14.276,0.90%,2791224
+2022/2/23,15.92,16.18,15.87,15.97,14.485,1.46%,2360030
+2022/2/24,16.64,16.66,15.535,15.81,14.339,-1.00%,8768964
+2022/2/25,15.64,15.75,15.48,15.72,14.258,-0.57%,3791451
+2022/2/28,16.01,16.05,15.78,15.83,14.358,0.70%,3784520
+2022/3/1,16.25,16.42,16.067,16.27,14.757,2.78%,13951838
+2022/3/2,16.41,16.89,16.15,16.71,15.156,2.70%,7195133
+2022/3/3,16.84,17.17,16.67,16.92,15.346,1.26%,5924341
+2022/3/4,17.48,18.19,17.42,18.06,16.38,6.74%,9663000
+2022/3/7,17.97,18.65,17.94,18.44,16.725,2.10%,5803382
+2022/3/8,18.85,19.27,17.96,18.68,16.943,1.30%,9954812
+2022/3/9,17.58,17.85,15.89,16.8,15.237,-10.06%,7697070
+2022/3/10,17.04,17.13,16.355,16.77,15.21,-0.18%,3830966
+2022/3/11,17,17.335,16.88,17.27,15.664,2.98%,3072572
+2022/3/14,16.84,16.85,16.46,16.64,15.092,-3.65%,3112866
+2022/3/15,16.2,16.37,15.87,16.01,14.521,-3.79%,4859114
+2022/3/16,16.46,16.57,15.83,15.87,14.394,-0.87%,3865520
+2022/3/17,16.61,17.055,16.57,16.9,15.328,6.49%,1723513
+2022/3/18,17,17.15,16.88,17.1,15.51,1.18%,1375843
+2022/3/21,17.58,17.93,17.56,17.91,16.244,4.74%,1297059
+2022/3/22,17.8,17.95,17.53,17.73,16.081,-1.01%,1561800
+2022/3/23,18.17,18.347,18.06,18.24,16.543,2.88%,1364993
+2022/3/24,18.07,18.12,17.7,17.8,16.144,-2.41%,2273850
+2022/3/25,17.54,18.16,17.51,17.91,16.244,0.62%,1791941
+2022/3/28,17.38,17.445,16.7,16.79,15.228,-6.25%,2324335
+2022/3/29,16.53,17.36,16.481,17.34,15.727,3.28%,2212860
+2022/3/30,17.62,17.795,17.52,17.68,16.036,1.96%,1380710
+2022/3/31,17.56,17.81,17.16,17.32,15.709,-2.04%,1372149
+2022/4/1,17.32,17.68,17.32,17.62,15.981,1.73%,2879518
+2022/4/4,18.09,18.2,17.87,18.15,16.462,3.01%,1083060
+2022/4/5,18.24,18.3,17.69,17.77,16.117,-2.09%,1215782
+2022/4/6,18.09,18.24,17.355,17.5,15.872,-1.52%,1878976
+2022/4/7,17.57,17.69,17.23,17.64,15.999,0.80%,1247570
+2022/4/8,17.51,17.94,17.47,17.87,16.208,1.30%,793080
+2022/4/11,17.4,17.64,17.3,17.58,15.945,-1.62%,1108471
+2022/4/12,18,18.25,18,18.18,16.489,3.41%,886090
+2022/4/13,18.37,18.675,18.031,18.62,16.888,2.42%,1173464
+2022/4/14,18.41,18.92,18.35,18.74,16.997,0.64%,902797
+2022/4/18,18.94,19.09,18.75,18.81,17.06,0.37%,1045731
+2022/4/19,18.35,18.35,17.94,18.03,16.353,-4.15%,1258607
+2022/4/20,18.27,18.33,17.88,18.14,16.453,0.61%,1001058
+2022/4/21,18.41,18.58,18.14,18.35,16.643,1.16%,1087728
+2022/4/22,18.1,18.19,17.84,17.84,16.181,-2.78%,705022
+2022/4/25,17.15,17.655,17.025,17.58,15.945,-1.46%,1414489
+2022/4/26,17.73,17.97,17.5,17.85,16.19,1.54%,1294485
+2022/4/27,17.62,17.89,17.55,17.82,16.163,-0.17%,678709
+2022/4/28,17.77,18.05,17.72,18.02,16.344,1.12%,1325818
+2022/4/29,18.14,18.29,17.745,17.79,16.135,-1.28%,929687
+2022/5/2,17.54,18.12,17.421,18.07,16.389,1.57%,976612
+2022/5/3,17.8,17.96,17.67,17.81,16.153,-1.44%,777546
+2022/5/4,18.33,18.645,18.22,18.53,16.807,4.04%,762349
+2022/5/5,18.92,18.93,18.34,18.56,16.834,0.16%,1423709
+2022/5/6,18.83,18.945,18.53,18.93,17.169,1.99%,1241342
+2022/5/9,18.49,18.52,17.77,17.82,16.163,-5.86%,2187675
+2022/5/10,17.9,17.96,17.39,17.4,15.782,-2.36%,1886134
+2022/5/11,18.04,18.31,17.99,18.15,16.462,4.31%,1773106
+2022/5/12,18.12,18.35,18.01,18.34,16.634,1.05%,1550945
+2022/5/13,18.54,18.701,18.41,18.68,16.943,1.85%,881706
+2022/5/16,18.6,19.01,18.56,18.94,17.178,1.39%,1086397
+2022/5/17,18.94,19.03,18.44,18.48,16.761,-2.43%,1287842
+2022/5/18,18.68,18.685,17.92,18.07,16.389,-2.22%,1467380
+2022/5/19,17.95,18.49,17.94,18.31,16.607,1.33%,1307241
+2022/5/20,18.43,18.55,18.22,18.52,16.797,1.15%,754756
+2022/5/23,18.48,18.71,18.41,18.65,16.915,0.70%,996773
+2022/5/24,18.71,18.89,18.61,18.73,16.988,0.43%,682521
+2022/5/25,18.78,18.895,18.69,18.85,17.097,0.64%,474127
+2022/5/26,18.94,19.385,18.94,19.3,17.505,2.39%,827699
+2022/5/27,19.24,19.49,19.19,19.47,17.659,0.88%,811595
+2022/5/31,19.97,20.02,19.24,19.45,17.641,-0.10%,1773057
+2022/6/1,19.67,19.78,19.505,19.53,17.713,0.41%,1046750
+2022/6/2,19.61,19.94,19.51,19.93,18.076,2.05%,1068001
+2022/6/3,19.91,20.39,19.845,20.37,18.475,2.21%,763442
+2022/6/6,20.31,20.33,20.08,20.2,18.321,-0.83%,784236
+2022/6/7,20.33,20.64,20.23,20.61,18.693,2.03%,848789
+2022/6/8,20.69,21.12,20.61,21.08,19.119,2.28%,852145
+2022/6/9,20.88,21,20.81,20.89,18.947,-0.90%,501084
+2022/6/10,20.68,20.76,20.29,20.65,18.729,-1.15%,1251812
+2022/6/13,20.42,20.84,20.07,20.66,18.738,0.05%,1923445
+2022/6/14,20.76,20.97,20.01,20.25,18.367,-1.98%,1474592
+2022/6/15,20.15,20.35,19.8,19.93,18.076,-1.58%,1721338
+2022/6/16,19.9,20.3,19.59,20.09,18.221,0.80%,2188678
+2022/6/17,19.86,19.91,18.874,19.17,17.387,-4.58%,3266745
+2022/6/21,19.38,19.57,19.22,19.33,17.532,0.83%,1093364
+2022/6/22,18.2,18.92,18.11,18.61,16.879,-3.72%,1115803
+2022/6/23,18.74,18.77,18.025,18.04,16.362,-3.06%,1076106
+2022/6/24,18.25,18.68,18.14,18.44,16.725,2.22%,968469
+2022/6/27,18.46,18.89,18.28,18.8,17.051,1.95%,1034952
+2022/6/28,19.09,19.36,18.96,19.27,17.478,2.50%,905997
+2022/6/29,19.49,19.6,18.82,18.83,17.079,-2.28%,1043652
+2022/6/30,18.63,18.66,18.17,18.24,16.543,-3.13%,1507863
+2022/7/1,18.57,18.63,18.3,18.48,16.761,1.32%,959098
+2022/7/5,17.72,17.72,16.55,16.82,15.256,-8.98%,2438160
+2022/7/6,16.53,16.68,16.11,16.6,15.056,-1.31%,1711331
+2022/7/7,17.11,17.46,17.075,17.22,15.618,3.73%,2275717
+2022/7/8,17.73,17.79,17.37,17.71,16.063,2.85%,980055
+2022/7/11,17.54,17.84,17.27,17.67,16.026,-0.23%,2024531
+2022/7/12,16.88,17.01,16.45,16.51,14.974,-6.56%,1960479
+2022/7/13,16.58,16.9,16.346,16.63,15.083,0.73%,901518
+2022/7/14,16.2,16.61,15.85,16.51,14.974,-0.72%,1646065
+2022/7/15,16.76,16.88,16.55,16.69,15.138,1.09%,1493307
+2022/7/18,17.42,17.55,17.3,17.33,15.718,3.83%,2161291
+2022/7/19,17.18,17.64,17.18,17.605,15.968,1.59%,1143751
+2022/7/20,17.43,17.69,17.32,17.55,15.918,-0.31%,856295
+2022/7/21,17.08,17.32,16.96,17.12,15.528,-2.45%,1393394
+2022/7/22,17.14,17.41,16.955,16.98,15.401,-0.82%,637949
+2022/7/25,17.29,17.41,17.09,17.35,15.736,2.18%,521213
+2022/7/26,17.63,17.66,17.13,17.15,15.555,-1.15%,680692
+2022/7/27,17.5,17.89,17.28,17.81,16.153,3.85%,1016137
+2022/7/28,17.92,17.95,17.51,17.69,16.045,-0.67%,1132264
+2022/7/29,18.11,18.375,17.88,17.89,16.226,1.13%,622565
+2022/8/1,17.17,17.39,17.03,17.32,15.709,-3.19%,966391
+2022/8/2,17.55,17.83,17.39,17.51,15.881,1.10%,957302
+2022/8/3,17.63,17.68,16.97,17.03,15.446,-2.74%,1502905
+2022/8/4,16.87,17.03,16.42,16.55,15.011,-2.82%,1426201
+2022/8/5,16.28,16.89,16.27,16.54,15.002,-0.06%,632106
+2022/8/8,16.56,17.04,16.53,17.01,15.428,2.84%,819065
+2022/8/9,17.16,17.33,16.81,17,15.419,-0.06%,682121
+2022/8/10,16.94,17.34,16.55,17.2,15.6,1.18%,752757
+2022/8/11,17.54,17.79,17.36,17.64,15.999,2.56%,419383
+2022/8/12,17.47,17.47,17.22,17.36,15.745,-1.59%,528352
+2022/8/15,16.57,17.01,16.53,16.9,15.328,-2.65%,485673
+2022/8/16,16.84,17.11,16.4,16.52,14.983,-2.25%,888136
+2022/8/17,16.61,16.92,16.49,16.71,15.156,1.15%,667131
+2022/8/18,17.08,17.355,17.01,17.22,15.618,3.05%,799877
+2022/8/19,17.16,17.47,17.13,17.18,15.582,-0.23%,352619
+2022/8/22,16.9,17.33,16.595,17.32,15.709,0.81%,859497
+2022/8/23,17.59,17.9,17.58,17.81,16.153,2.83%,516138
+2022/8/24,17.84,18.11,17.69,18.1,16.417,1.63%,889228
+2022/8/25,18.19,18.199,17.61,17.75,16.099,-1.93%,849792
+2022/8/26,17.52,17.66,17.35,17.58,15.945,-0.96%,543223
+2022/8/29,17.82,18.26,17.77,18.19,16.498,3.47%,462305
+2022/8/30,17.74,17.78,17.23,17.51,15.881,-3.74%,865636
+2022/8/31,17.14,17.4,16.93,16.95,15.373,-3.20%,599019
+2022/9/1,16.72,16.86,16.44,16.45,14.92,-2.95%,1074079
+2022/9/2,16.96,16.97,16.54,16.58,15.038,0.79%,502993
+2022/9/6,16.8,16.82,16.52,16.6,15.056,0.12%,738096
+2022/9/7,16.06,16.18,15.685,15.69,14.231,-5.48%,958421
+2022/9/8,15.87,16.06,15.69,15.79,14.321,0.64%,726066
+2022/9/9,16.28,16.59,16.23,16.49,14.956,4.43%,786145
+2022/9/12,16.83,16.97,16.73,16.78,15.219,1.76%,718092
+2022/9/13,16.71,16.86,16.25,16.67,15.12,-0.66%,950813
+2022/9/14,16.85,17.1,16.76,16.87,15.301,1.20%,750394
+2022/9/15,16.52,16.52,16.09,16.2,14.693,-3.97%,509567
+2022/9/16,16.32,16.44,16.12,16.24,14.73,0.25%,431416
+2022/9/19,15.72,16.32,15.67,16.28,14.766,0.25%,366624
+2022/9/20,16.16,16.16,15.89,16.07,14.575,-1.29%,456323
+2022/9/21,16.39,16.41,15.83,15.97,14.485,-0.62%,646005
+2022/9/22,16.38,16.45,15.93,16.03,14.539,0.38%,607371
+2022/9/23,15.29,15.302,15.02,15.17,13.759,-5.36%,563919
+2022/9/26,15.17,15.385,14.67,14.67,13.306,-3.30%,865747
+2022/9/27,14.93,15.23,14.81,14.99,13.596,2.18%,950178
+2022/9/28,15.16,15.65,15.09,15.6,14.149,4.07%,578113
+2022/9/29,15.65,15.76,15.42,15.53,14.086,-0.45%,482064
+2022/9/30,15.26,15.48,15.09,15.182,13.769,-2.24%,762261
+2022/10/3,15.99,16.04,15.64,15.81,14.339,4.14%,975579
+2022/10/4,16.29,16.48,16.15,16.38,14.856,3.61%,1026695
+2022/10/5,16.57,16.8,16.26,16.74,15.183,2.20%,1491417
+2022/10/6,16.7,16.98,16.67,16.98,15.401,1.43%,599419
+2022/10/7,17.06,17.66,17.04,17.49,15.863,3.00%,869546
+2022/10/10,17.54,17.73,17.145,17.18,15.582,-1.77%,418740
+2022/10/11,16.91,17.02,16.63,16.71,15.156,-2.74%,798819
+2022/10/12,16.64,16.68,16.34,16.51,14.974,-1.20%,487424
+2022/10/13,16.4,16.96,16.375,16.89,15.319,2.30%,532379
+2022/10/14,16.62,16.67,16.22,16.31,14.793,-3.43%,424534
+2022/10/17,16.54,16.6,16.21,16.28,14.766,-0.18%,594556
+2022/10/18,16.06,16.16,15.7,15.91,14.43,-2.27%,629879
+2022/10/19,15.93,16.365,15.87,16.26,14.748,2.20%,418516
+2022/10/20,16.55,16.71,16.195,16.32,14.802,0.37%,421810
+2022/10/21,16.3,16.51,16.15,16.4,14.875,0.49%,313460
+2022/10/24,16.31,16.54,16.22,16.34,14.82,-0.37%,385541
+2022/10/25,16.39,16.57,16.31,16.38,14.856,0.24%,414815
+2022/10/26,16.58,17,16.58,16.96,15.383,3.54%,348065
+2022/10/27,17.16,17.26,17.03,17.13,15.537,1.00%,349311
+2022/10/28,16.92,17.06,16.76,16.94,15.364,-1.11%,659873
+2022/10/31,16.6,16.9,16.43,16.61,15.065,-1.95%,643293
+2022/11/1,17.16,17.18,16.88,17.01,15.428,2.41%,922976
+2022/11/2,16.99,17.4,16.92,17.19,15.591,1.06%,769612
+2022/11/3,16.95,17.17,16.91,16.99,15.41,-1.16%,403770
+2022/11/4,17.75,17.9,17.52,17.86,16.199,5.12%,622468
+2022/11/7,17.87,18.07,17.69,17.76,16.108,-0.56%,557695
+2022/11/8,17.68,17.71,17.15,17.23,15.627,-2.98%,537103
+2022/11/9,16.95,16.96,16.545,16.56,15.02,-3.89%,464137
+2022/11/10,16.56,16.89,16.45,16.7,15.147,0.85%,455049
+2022/11/11,17.25,17.44,17.05,17.22,15.618,3.11%,483520
+2022/11/14,17,17.24,16.52,16.52,14.983,-4.07%,594636
+2022/11/15,16.55,17.2,16.42,16.84,15.274,1.94%,1073520
+2022/11/16,16.55,16.66,16.36,16.55,15.011,-1.72%,713408
+2022/11/17,16.33,16.38,15.88,15.98,14.494,-3.44%,798786
+2022/11/18,15.27,15.702,15.26,15.7,14.24,-1.75%,1139334
+2022/11/21,15.09,15.735,14.73,15.64,14.185,-0.38%,2947579
+2022/11/22,15.85,16.1,15.77,15.89,14.412,1.60%,702048
+2022/11/23,15.31,15.385,15.03,15.15,13.741,-4.66%,953938
+2022/11/25,15.36,15.4,14.985,15.04,13.641,-0.73%,763649
+2022/11/28,14.6,15.23,14.55,15.04,13.641,0.00%,1649238
+2022/11/29,15.4,15.565,15.09,15.37,13.94,2.19%,1588542
+2022/11/30,15.83,15.88,15.65,15.77,14.303,2.60%,512464
+2022/12/1,16.16,16.305,15.86,15.9,14.421,0.82%,2261426
+2022/12/2,15.95,16.08,15.595,15.68,14.222,-1.38%,962692
+2022/12/5,16.08,16.12,15.08,15.18,13.768,-3.19%,1038052
+2022/12/6,15.04,15.1,14.475,14.63,13.269,-3.62%,1449904
+2022/12/7,14.65,14.76,14.2,14.3,12.97,-2.26%,534776
+2022/12/8,14.48,14.48,14.02,14.11,12.798,-1.33%,1201545
+2022/12/9,14.14,14.33,14,14.17,12.852,0.43%,904429
+2022/12/12,14.2,14.49,14.18,14.45,13.106,1.98%,423516
+2022/12/13,14.57,14.76,14.57,14.65,13.287,1.38%,924175
+2022/12/14,14.76,14.92,14.65,14.84,13.46,1.30%,388267
+2022/12/15,14.7,14.775,14.5,14.56,13.206,-1.89%,430903
+2022/12/16,14.24,14.47,14.2,14.34,13.006,-1.51%,591206
+2022/12/19,14.34,14.47,14.23,14.43,13.179,0.63%,383194
+2022/12/20,14.32,14.56,14.2,14.47,13.215,0.28%,722976
+2022/12/21,14.56,14.76,14.56,14.75,13.471,1.94%,748929
+2022/12/22,14.85,14.85,14.47,14.64,13.371,-0.75%,355134
+2022/12/23,14.87,15.04,14.85,15,13.699,2.46%,374471
+2022/12/27,15.01,15.24,15.01,15.11,13.8,0.73%,585473
+2022/12/28,15.1,15.1,14.79,14.95,13.654,-1.06%,439009
+2022/12/29,14.73,14.9,14.7,14.88,13.59,-0.47%,284910
+2022/12/30,14.78,15.214,14.78,15.21,13.891,2.22%,410685
+2023/1/3,15.02,15.11,14.69,14.78,13.498,-2.83%,293492
+2023/1/4,14.39,14.45,14.2,14.28,13.042,-3.38%,396636
+2023/1/5,14.28,14.52,14.22,14.35,13.106,0.49%,293585
+2023/1/6,14.45,14.63,14.32,14.39,13.142,0.28%,242107
+2023/1/9,14.71,14.85,14.54,14.63,13.361,1.67%,407880
+2023/1/10,14.7,14.74,14.5,14.58,13.316,-0.34%,277348
+2023/1/11,14.89,15,14.7,14.98,13.681,2.74%,319072
+2023/1/12,15.2,15.2,15.04,15.07,13.763,0.60%,227437
+2023/1/13,15.2,15.32,15.08,15.32,13.992,1.66%,198015
+2023/1/17,15.43,15.52,15.15,15.37,14.037,0.33%,303859
+2023/1/18,15.48,15.58,15.13,15.16,13.845,-1.37%,289988
+2023/1/19,15.28,15.47,15.21,15.4,14.065,1.58%,203096
+2023/1/20,15.59,15.59,15.31,15.55,14.202,0.97%,209349
+2023/1/23,15.65,15.72,15.57,15.6,14.247,0.32%,370064
+2023/1/24,15.63,15.63,15.33,15.37,14.037,-1.47%,196604
+2023/1/25,15.4,15.485,15.24,15.36,14.028,-0.07%,172370
+2023/1/26,15.53,15.58,15.33,15.415,14.078,0.36%,220321
+2023/1/27,15.55,15.56,15.07,15.12,13.809,-1.91%,232246
+2023/1/30,15,15.2,14.83,14.86,13.571,-1.72%,213485
+2023/1/31,14.83,15.135,14.83,15.11,13.8,1.68%,286427
+2023/2/1,15.09,15.14,14.638,14.76,13.48,-2.32%,341286
+2023/2/2,14.69,14.81,14.51,14.63,13.361,-0.88%,306653
+2023/2/3,14.65,14.96,14.18,14.21,12.978,-2.87%,321328
+2023/2/6,14.32,14.445,14.07,14.44,13.188,1.62%,256497
+2023/2/7,14.5,14.85,14.5,14.84,13.553,2.77%,333483
+2023/2/8,14.98,15.035,14.8,15.02,13.718,1.21%,264678
+2023/2/9,14.88,14.96,14.72,14.86,13.571,-1.07%,250696
+2023/2/10,15.07,15.25,15.03,15.25,13.928,2.62%,235572
+2023/2/13,15.11,15.34,15.1,15.17,13.855,-0.52%,158652
+2023/2/14,14.99,15.24,14.93,15.19,13.873,0.13%,333554
+2023/2/15,15.07,15.2,14.88,15.14,13.827,-0.33%,288217
+2023/2/16,15.16,15.165,14.99,14.99,13.69,-0.99%,114136
+2023/2/17,14.58,14.78,14.554,14.72,13.444,-1.80%,237188
+2023/2/21,14.78,14.9,14.65,14.69,13.416,-0.20%,174981
+2023/2/22,14.62,14.68,14.365,14.38,13.133,-2.11%,152122
+2023/2/23,14.57,14.69,14.51,14.66,13.389,1.95%,228122
+2023/2/24,14.59,14.77,14.39,14.76,13.48,0.68%,200949
+2023/2/27,14.69,14.69,14.47,14.56,13.297,-1.36%,139440
+2023/2/28,14.85,14.85,14.675,14.69,13.416,0.89%,116612
+2023/3/1,14.75,14.89,14.64,14.88,13.59,1.29%,304094
+2023/3/2,14.98,15.03,14.87,14.95,13.654,0.47%,285349
+2023/3/3,14.75,15.29,14.75,15.25,13.928,2.01%,320286
+2023/3/6,15.16,15.41,15.13,15.4,14.065,0.98%,236742
+2023/3/7,15.33,15.35,14.83,14.88,13.59,-3.38%,340819
+2023/3/8,14.73,14.87,14.656,14.72,13.444,-1.08%,238303
+2023/3/9,14.89,14.97,14.52,14.53,13.27,-1.29%,171938
+2023/3/10,14.53,14.8,14.53,14.73,13.453,1.38%,795712
+2023/3/13,14.17,14.65,14.12,14.36,13.115,-2.51%,442167
+2023/3/14,14.09,14.36,13.785,13.92,12.713,-3.06%,444620
+2023/3/15,13.36,13.54,12.9,13.32,12.165,-4.31%,1082329
+2023/3/16,13.06,13.54,12.92,13.35,12.192,0.23%,1133779
+2023/3/17,13.24,13.34,12.95,13.1,11.964,-1.87%,850292
+2023/3/20,13.13,13.33,12.98,13.32,12.165,1.68%,815686
+2023/3/21,13.44,13.58,13.35,13.58,12.402,1.95%,848948
+2023/3/22,13.63,13.84,13.5,13.63,12.448,0.37%,477673
+2023/3/23,13.71,13.92,13.5,13.52,12.348,-0.81%,481566
+2023/3/24,13.31,13.57,13.3,13.53,12.357,0.07%,290920
+2023/3/27,13.79,14.19,13.72,14.14,12.914,4.51%,340733
+2023/3/28,14.05,14.34,14,14.23,12.996,0.64%,357679
+2023/3/29,14.36,14.47,14.13,14.16,12.932,-0.49%,268615
+2023/3/30,14.18,14.4,14.15,14.365,13.119,1.45%,248922
+2023/3/31,14.49,14.59,14.35,14.57,13.307,1.43%,273421
+2023/4/3,15.17,15.3,15.11,15.2,13.882,4.32%,483362
+2023/4/4,15.38,15.385,15.09,15.19,13.873,-0.07%,629413
+2023/4/5,15.21,15.27,15.08,15.2,13.882,0.07%,306360
+2023/4/6,15.23,15.24,15.13,15.19,13.873,-0.07%,330649
+2023/4/10,15.19,15.31,15.09,15.12,13.809,-0.46%,196782
+2023/4/11,15.11,15.4,15.11,15.35,14.019,1.52%,411434
+2023/4/12,15.48,15.66,15.47,15.63,14.275,1.82%,463905
+2023/4/13,15.64,15.695,15.515,15.54,14.192,-0.58%,418825
+2023/4/14,15.61,15.66,15.46,15.61,14.256,0.45%,222625
+2023/4/17,15.54,15.565,15.315,15.39,14.055,-1.41%,444727
+2023/4/18,15.42,15.5,15.26,15.36,14.028,-0.19%,276744
+2023/4/19,15.14,15.21,14.98,15.06,13.754,-1.95%,503509
+2023/4/20,14.8,14.88,14.72,14.73,13.453,-2.19%,360296
+2023/4/21,14.93,14.96,14.81,14.93,13.635,1.36%,276481
+2023/4/24,14.93,15.195,14.9,15.13,13.818,1.34%,208149
+2023/4/25,14.97,14.98,14.705,14.74,13.462,-2.58%,566191
+2023/4/26,14.67,14.79,14.275,14.31,13.069,-2.92%,587593
+2023/4/27,14.4,14.47,14.26,14.38,13.133,0.49%,289034
+2023/4/28,14.37,14.75,14.32,14.75,13.471,2.57%,345437
+2023/5/1,14.49,14.62,14.36,14.54,13.279,-1.42%,529147
+2023/5/2,14.32,14.32,13.82,13.83,12.631,-4.88%,600908
+2023/5/3,13.48,13.565,13.3,13.31,12.156,-3.76%,649012
+2023/5/4,13.35,13.54,13.21,13.37,12.211,0.45%,673108
+2023/5/5,13.76,13.89,13.74,13.83,12.631,3.44%,335767
+2023/5/8,14.16,14.2,14.04,14.1,12.877,1.95%,586379
+2023/5/9,14.01,14.3,13.87,14.25,13.014,1.06%,543977
+2023/5/10,14.24,14.24,13.99,14.15,12.923,-0.70%,362590
+2023/5/11,13.9,13.98,13.78,13.91,12.704,-1.70%,468395
+2023/5/12,13.9,13.96,13.628,13.64,12.457,-1.94%,391560
+2023/5/15,13.78,13.95,13.72,13.87,12.667,1.69%,598420
+2023/5/16,13.86,13.96,13.74,13.76,12.567,-0.79%,468168
+2023/5/17,14.05,14.29,13.89,14.22,12.987,3.34%,431653
+2023/5/18,14.16,14.18,14.01,14.11,12.886,-0.77%,326621
+2023/5/19,14.24,14.25,13.93,14.06,12.841,-0.35%,767069
+2023/5/22,14,14.14,13.95,14.05,12.832,-0.07%,333019
+2023/5/23,14.2,14.36,14.19,14.25,13.014,1.42%,304831
+2023/5/24,14.47,14.53,14.27,14.43,13.179,1.26%,556951
+2023/5/25,14.19,14.24,13.92,14.1,12.877,-2.29%,1074362
+2023/5/26,14.26,14.306,14.19,14.27,13.033,1.21%,282495
+2023/5/30,13.88,13.9,13.65,13.76,12.567,-3.57%,387566
+2023/5/31,13.59,13.71,13.37,13.37,12.211,-2.83%,501793
+2023/6/1,13.42,13.97,13.42,13.82,12.622,3.37%,406541
+2023/6/2,14.13,14.2,14,14.13,12.905,2.24%,776379
+2023/6/5,14.4,14.4,14.11,14.11,12.886,-0.14%,445400
+2023/6/6,13.93,14.19,13.9,14.07,12.85,-0.28%,464391
+2023/6/7,14.19,14.35,14.15,14.27,13.033,1.42%,299887
+2023/6/8,14.29,14.315,13.67,14,12.786,-1.89%,1470664
+2023/6/9,14.05,14.17,13.88,13.91,12.704,-0.64%,407074
+2023/6/12,13.51,13.55,13.3,13.37,12.211,-3.88%,447811
+2023/6/13,13.76,13.876,13.74,13.78,12.585,3.07%,577435
+2023/6/14,13.95,14,13.6,13.73,12.539,-0.36%,574204
+2023/6/15,13.8,14.13,13.79,14.07,12.85,2.48%,306776
+2023/6/16,14.09,14.29,14.04,14.24,13.005,1.21%,344021
+2023/6/20,14.12,14.16,13.88,14.15,12.923,-0.63%,578492
+2023/6/21,14.14,14.4,14.11,14.39,13.142,1.70%,314279
+2023/6/22,14.02,14.08,13.83,13.89,12.686,-3.47%,688663
+2023/6/23,13.62,13.915,13.58,13.91,12.704,0.14%,551469
+2023/6/26,13.84,14.04,13.83,13.97,12.759,0.43%,462159
+2023/6/27,13.91,13.97,13.65,13.68,12.494,-2.08%,393612
+2023/6/28,13.73,14.03,13.61,13.94,12.731,1.90%,643351
+2023/6/29,13.98,14.16,13.88,14.02,12.804,0.57%,542152
+2023/6/30,14.08,14.21,14.04,14.12,12.896,0.71%,440667
+2023/7/3,14.09,14.22,14.04,14.08,12.859,-0.28%,246588
+2023/7/5,14.32,14.38,14.19,14.31,13.069,1.63%,380734
+2023/7/6,14.28,14.285,14,14.25,13.014,-0.42%,613884
+2023/7/7,14.21,14.58,14.21,14.54,13.279,2.04%,822072
+2023/7/10,14.51,14.645,14.42,14.49,13.234,-0.34%,354975
+2023/7/11,14.62,14.82,14.59,14.81,13.526,2.21%,381796
+2023/7/12,14.94,15.01,14.87,14.99,13.69,1.22%,434494
+2023/7/13,15,15.27,14.95,15.26,13.937,1.80%,723142
+2023/7/14,15.16,15.16,14.92,14.92,13.626,-2.23%,660780
+2023/7/17,14.8,14.915,14.74,14.75,13.471,-1.14%,276795
+2023/7/18,14.81,15.071,14.78,15.03,13.727,1.90%,524046
+2023/7/19,15.13,15.25,14.96,15.01,13.708,-0.13%,496479
+2023/7/20,15.13,15.17,14.88,15.07,13.763,0.40%,408856
+2023/7/21,15.16,15.32,15.09,15.26,13.937,1.26%,180899
+2023/7/24,15.39,15.66,15.32,15.61,14.256,2.29%,380128
+2023/7/25,15.56,15.755,15.54,15.69,14.329,0.51%,253816
+2023/7/26,15.59,15.725,15.56,15.61,14.256,-0.51%,370878
+2023/7/27,15.7,15.885,15.63,15.77,14.403,1.02%,549432
+2023/7/28,15.76,15.96,15.67,15.94,14.558,1.08%,223042
+2023/7/31,16.06,16.18,16.04,16.16,14.759,1.38%,334724
+2023/8/1,16.05,16.15,15.96,16.12,14.722,-0.25%,310273
+2023/8/2,16.07,16.07,15.67,15.8,14.43,-1.99%,729803
+2023/8/3,15.86,16.18,15.86,16.14,14.74,2.15%,470504
+2023/8/4,16.17,16.39,16.11,16.28,14.868,0.87%,235770
+2023/8/7,16.28,16.31,16.14,16.3,14.887,0.12%,395423
+2023/8/8,16,16.39,15.92,16.34,14.923,0.25%,384603
+2023/8/9,16.49,16.61,16.39,16.55,15.115,1.29%,583909
+2023/8/10,16.47,16.56,16.34,16.36,14.941,-1.15%,663624
+2023/8/11,16.38,16.51,16.35,16.38,14.96,0.12%,527743
+2023/8/14,16.27,16.37,16.19,16.28,14.868,-0.61%,645081
+2023/8/15,16.17,16.18,15.94,16.04,14.649,-1.47%,878978
+2023/8/16,16.1,16.16,15.77,15.79,14.421,-1.56%,951767
+2023/8/17,16.04,16.08,15.89,15.9,14.521,0.70%,389854
+2023/8/18,15.95,16.13,15.887,16.08,14.686,1.13%,724885
+2023/8/21,16.22,16.23,16,16.04,14.649,-0.25%,559649
+2023/8/22,16.1,16.1,15.94,15.97,14.585,-0.44%,413920
+2023/8/23,15.65,15.905,15.57,15.76,14.393,-1.31%,885571
+2023/8/24,15.65,15.84,15.576,15.77,14.403,0.06%,1189876
+2023/8/25,16.03,16.05,15.64,16,14.613,1.46%,1107551
+2023/8/28,15.98,16.15,15.92,15.98,14.594,-0.12%,602758
+2023/8/29,16.03,16.19,15.86,16.17,14.768,1.19%,785878
+2023/8/30,16.27,16.33,16.13,16.25,14.841,0.49%,406964
+2023/8/31,16.42,16.57,16.32,16.55,15.115,1.85%,577378
+2023/9/1,16.75,16.94,16.74,16.93,15.462,2.30%,1063211
+2023/9/5,17.2,17.35,17.05,17.13,15.645,1.18%,1433612
+2023/9/6,17.11,17.37,17.09,17.31,15.809,1.05%,546704
+2023/9/7,17.22,17.31,17.09,17.18,15.69,-0.75%,349895
+2023/9/8,17.23,17.36,17.19,17.27,15.772,0.52%,429146
+2023/9/11,17.43,17.46,17.25,17.31,15.809,0.23%,840488
+2023/9/12,17.51,17.66,17.51,17.6,16.074,1.68%,453893
+2023/9/13,17.63,17.66,17.5,17.59,16.065,-0.06%,693838
+2023/9/14,17.8,17.92,17.8,17.92,16.366,1.88%,927768
+2023/9/15,17.75,17.945,17.7,17.93,16.375,0.06%,379523
+2023/9/18,18.03,18.05,17.8,17.95,16.394,0.11%,1052453
+2023/9/19,18.09,18.09,17.88,17.95,16.394,0.00%,633808
+2023/9/20,17.76,17.95,17.65,17.65,16.12,-1.67%,964364
+2023/9/21,17.88,17.94,17.71,17.71,16.174,0.34%,1111686
+2023/9/22,17.93,17.95,17.61,17.71,16.174,0.00%,656913
+2023/9/25,17.71,17.71,17.54,17.69,16.156,-0.11%,551263
+2023/9/26,17.6,17.82,17.587,17.8,16.257,0.62%,473955
+2023/9/27,18.07,18.26,18.05,18.17,16.594,2.08%,711963
+2023/9/28,18.06,18.12,17.84,17.91,16.357,-1.43%,1192122
+2023/9/29,17.99,18,17.65,17.65,16.12,-1.45%,823884
+2023/10/2,17.83,17.845,17.394,17.45,15.937,-1.13%,622343
+2023/10/3,17.51,17.625,17.41,17.52,16.001,0.40%,921825
+2023/10/4,17.11,17.11,16.51,16.57,15.133,-5.42%,2049642
+2023/10/5,16.26,16.54,16.15,16.23,14.823,-2.05%,1713427
+2023/10/6,16.34,16.36,16.12,16.26,14.85,0.18%,1888017
+2023/10/9,16.84,16.98,16.72,16.93,15.462,4.12%,1449646
+2023/10/10,16.94,16.94,16.724,16.83,15.371,-0.59%,998441
+2023/10/11,16.72,16.77,16.42,16.62,15.179,-1.25%,2170423
+2023/10/12,16.86,16.86,16.41,16.57,15.133,-0.30%,2103564
+2023/10/13,17.08,17.4,16.97,17.37,15.864,4.83%,1763950
+2023/10/16,17.28,17.34,17.12,17.22,15.727,-0.86%,1406232
+2023/10/17,17.13,17.34,17.02,17.32,15.818,0.58%,1551080
+2023/10/18,17.53,17.67,17.45,17.57,16.046,1.44%,1476258
+2023/10/19,17.46,17.986,17.37,17.98,16.421,2.33%,2240487
+2023/10/20,17.95,18.04,17.65,17.77,16.229,-1.17%,1787709
+2023/10/23,17.66,17.66,17.24,17.36,15.855,-2.31%,1582865
+2023/10/24,17.18,17.21,16.8,16.96,15.489,-2.30%,1112814
+2023/10/25,16.99,17.35,16.66,17.29,15.791,1.95%,1722226
+2023/10/26,16.93,17.1,16.85,16.95,15.48,-1.97%,1112838
+2023/10/27,17.11,17.7,16.87,17.7,16.165,4.42%,2148641
+2023/10/30,17.01,17.08,16.61,16.77,15.316,-5.25%,1577728
+2023/10/31,16.81,16.93,16.43,16.54,15.106,-1.37%,970787
+2023/11/1,16.9,16.91,16.37,16.49,15.06,-0.30%,990964
+2023/11/2,16.52,16.88,16.5,16.8,15.343,1.88%,1057603
+2023/11/3,16.61,16.85,16.36,16.5,15.069,-1.79%,1700317
+2023/11/6,16.73,16.77,16.5,16.52,15.088,0.12%,653474
+2023/11/7,16.1,16.12,15.79,15.83,14.457,-4.18%,978659
+2023/11/8,15.7,15.798,15.36,15.49,14.147,-2.15%,1168652
+2023/11/9,15.6,15.805,15.47,15.5,14.156,0.06%,1289356
+2023/11/10,15.72,15.93,15.69,15.83,14.457,2.13%,897075
+2023/11/13,15.83,16.08,15.83,16.08,14.686,1.58%,805858
+2023/11/14,16.15,16.32,15.96,16.03,14.64,-0.31%,557570
+2023/11/15,15.84,15.95,15.68,15.72,14.357,-1.93%,684065
+2023/11/16,15.35,15.35,14.85,14.98,13.681,-4.71%,886766
+2023/11/17,15.24,15.625,15.24,15.59,14.238,4.07%,1034176
+2023/11/20,15.91,16.09,15.84,15.93,14.549,2.18%,1364240
+2023/11/21,15.87,15.985,15.8,15.97,14.585,0.25%,524510
+2023/11/22,15.26,15.84,15.11,15.78,14.412,-1.19%,1098355
+2023/11/24,15.62,15.82,15.58,15.59,14.238,-1.20%,390296
+2023/11/27,15.48,15.65,15.31,15.39,14.055,-1.28%,1122903
+2023/11/28,15.54,15.815,15.47,15.7,14.339,2.01%,1002460
+2023/11/29,15.88,16.03,15.55,15.98,14.594,1.78%,1416679
+2023/11/30,16.2,16.355,15.43,15.46,14.119,-3.25%,4564410
+2023/12/1,15.63,15.778,15.2,15.25,13.928,-1.36%,1065864
+2023/12/4,15.09,15.35,14.93,15.07,13.763,-1.18%,2607498
+2023/12/5,15.1,15.22,14.84,14.85,13.562,-1.46%,967767
+2023/12/6,14.54,14.6,14.29,14.32,13.078,-3.57%,964754
+2023/12/7,14.45,14.5,14.24,14.38,13.133,0.42%,1146873
+2023/12/8,14.58,14.67,14.5,14.6,13.334,1.53%,973843
+2023/12/11,14.65,14.76,14.57,14.74,13.462,0.96%,945575
+2023/12/12,14.43,14.45,14.25,14.32,13.078,-2.85%,939982
+2023/12/13,14.33,14.566,14.33,14.56,13.297,1.68%,676383
+2023/12/14,14.84,14.97,14.83,14.89,13.599,2.27%,529657
+2023/12/15,14.88,14.98,14.66,14.87,13.581,-0.13%,688987
+2023/12/18,14.62,14.77,14.325,14.38,13.716,-3.30%,536291
+2023/12/19,14.45,14.635,14.41,14.6,13.926,1.53%,587412
+2023/12/20,14.73,14.73,14.42,14.42,13.754,-1.23%,523723
+2023/12/21,14.29,14.44,14.29,14.39,13.726,-0.21%,397162
+2023/12/22,14.54,14.54,14.24,14.27,13.611,-0.83%,359250
+2023/12/26,14.53,14.67,14.37,14.5,13.831,1.61%,665197
+2023/12/27,14.53,14.58,14.34,14.34,13.678,-1.10%,353529
+2023/12/28,14.27,14.375,14,14.02,13.373,-2.23%,1658635
+2023/12/29,14.13,14.13,13.9,13.91,13.268,-0.78%,882323
+2024/1/2,14.09,14.09,13.77,13.82,13.182,-0.65%,834648
+2024/1/3,13.99,14.225,13.95,14.19,13.535,2.68%,916896
+2024/1/4,14.2,14.21,13.87,14.03,13.382,-1.13%,435154
+2024/1/5,14.22,14.31,14.14,14.22,13.564,1.35%,724825
+2024/1/8,13.78,13.85,13.675,13.84,13.201,-2.67%,480648
+2024/1/9,13.95,14.05,13.85,13.96,13.316,0.87%,351969
+2024/1/10,14.1,14.17,13.83,13.89,13.249,-0.50%,1335348
+2024/1/11,14.15,14.24,13.98,14.05,13.401,1.15%,325830
+2024/1/12,14.39,14.45,14.12,14.16,13.506,0.78%,458604
+2024/1/16,14.18,14.18,13.98,14,13.354,-1.13%,423460
+2024/1/17,13.82,14.069,13.81,14.04,13.392,0.29%,447417
+2024/1/18,14.08,14.24,14,14.17,13.516,0.93%,275567
+2024/1/19,14.24,14.29,14.06,14.15,13.497,-0.14%,1086974
+2024/1/22,14.17,14.429,14.16,14.33,13.669,1.27%,275976
+2024/1/23,14.28,14.42,14.24,14.33,13.669,0.00%,201989
+2024/1/24,14.38,14.52,14.34,14.46,13.793,0.91%,324251
+2024/1/25,14.62,14.74,14.536,14.68,14.002,1.52%,350112
+2024/1/26,14.67,14.87,14.52,14.83,14.145,1.02%,1751714
+2024/1/29,14.78,14.78,14.6,14.7,14.021,-0.88%,386749
+2024/1/30,14.51,14.86,14.51,14.81,14.126,0.75%,331551
+2024/1/31,14.75,14.75,14.47,14.49,13.821,-2.16%,291690
+2024/2/1,14.59,14.64,14.17,14.2,13.545,-2.00%,599324
+2024/2/2,14.02,14.07,13.91,13.97,13.325,-1.62%,367866
+2024/2/5,14,14.17,13.905,14.15,13.497,1.29%,364515
+2024/2/6,14.2,14.27,14.11,14.21,13.554,0.42%,268118
+2024/2/7,14.2,14.32,14.19,14.3,13.64,0.63%,151898
+2024/2/8,14.3,14.605,14.3,14.58,13.907,1.96%,270134
+2024/2/9,14.65,14.72,14.59,14.66,13.983,0.55%,279175
+2024/2/12,14.62,14.75,14.62,14.7,14.021,0.27%,370167
+2024/2/13,14.76,14.81,14.67,14.71,14.031,0.07%,335276
+2024/2/14,14.84,14.89,14.531,14.55,13.878,-1.09%,411702
+2024/2/15,14.31,14.83,14.31,14.7,14.021,1.03%,246538
+2024/2/16,14.68,14.8,14.66,14.75,14.069,0.34%,224951
+2024/2/20,14.75,14.765,14.56,14.63,13.955,-0.81%,267010
+2024/2/21,14.58,14.69,14.58,14.64,13.964,0.07%,194032
+2024/2/22,14.64,14.755,14.58,14.7,14.021,0.41%,137497
+2024/2/23,14.48,14.58,14.45,14.48,13.812,-1.50%,1101393
+2024/2/26,14.45,14.7,14.45,14.62,13.945,0.97%,181874
+2024/2/27,14.7,14.763,14.65,14.7,14.021,0.55%,258155
+2024/2/28,14.7,14.81,14.6,14.64,13.964,-0.41%,217706
+2024/2/29,14.61,14.715,14.57,14.61,13.936,-0.20%,178894
+2024/3/1,14.75,14.899,14.74,14.74,14.06,0.89%,811138
+2024/3/4,14.78,14.88,14.675,14.74,14.06,0.00%,302061
+2024/3/5,14.66,14.77,14.605,14.62,13.945,-0.81%,472191
+2024/3/6,14.76,14.91,14.703,14.74,14.06,0.82%,267072
+2024/3/7,14.69,14.86,14.66,14.76,14.079,0.14%,352993
+2024/3/8,14.75,14.76,14.59,14.66,13.983,-0.68%,320060
+2024/3/11,14.67,14.8,14.56,14.79,14.107,0.89%,263346
+2024/3/12,14.74,14.85,14.7,14.74,14.06,-0.34%,464106
+2024/3/13,14.95,15.03,14.905,15.01,14.317,1.83%,316128
+2024/3/14,15.1,15.215,15.09,15.16,14.46,1.00%,296814
+2024/3/15,15.12,15.265,15.12,15.25,14.546,0.59%,403058
+2024/3/18,15.37,15.475,15.26,15.43,14.718,1.18%,973343
+2024/3/19,15.48,15.54,15.47,15.49,14.775,0.39%,333496
+2024/3/20,15.37,15.39,15.26,15.37,14.661,-0.77%,388455
+2024/3/21,15.35,15.35,15.23,15.35,14.641,-0.13%,323625
+2024/3/22,15.34,15.35,15.21,15.26,14.556,-0.59%,295601
+2024/3/25,15.32,15.49,15.32,15.45,14.737,1.25%,200811
+2024/3/26,15.49,15.49,15.355,15.37,14.661,-0.52%,231108
+2024/3/27,15.35,15.42,15.31,15.41,14.699,0.26%,300587
+2024/3/28,15.49,15.58,15.485,15.54,14.823,0.84%,171657
+2024/4/1,15.55,15.655,15.51,15.58,14.861,0.26%,349782
+2024/4/2,15.74,15.779,15.63,15.76,15.033,1.16%,295980
+2024/4/3,15.89,15.94,15.88,15.9,15.166,0.89%,406271
+2024/4/4,15.91,16.15,15.825,16.06,15.319,1.01%,715659
+2024/4/5,16.13,16.215,16.051,16.07,15.328,0.06%,341373
+2024/4/8,16.1,16.15,15.885,16.04,15.3,-0.19%,430610
+2024/4/9,16.12,16.12,15.88,15.94,15.204,-0.62%,253406
+2024/4/10,16,16.1,15.86,16.07,15.328,0.82%,498761
+2024/4/11,16.05,16.08,15.94,16.06,15.319,-0.06%,298248
+2024/4/12,16.29,16.37,16.04,16.1,15.357,0.25%,372427
+2024/4/15,16,16.125,15.865,16.11,15.366,0.06%,437960
+2024/4/16,16.09,16.16,16.02,16.1,15.357,-0.06%,195007
+2024/4/17,16.16,16.16,15.685,15.73,15.004,-2.30%,306019
+2024/4/18,15.73,15.78,15.61,15.66,14.937,-0.45%,263557
+2024/4/19,15.66,15.74,15.595,15.61,14.889,-0.32%,627923
+2024/4/22,15.44,15.6,15.3,15.59,14.87,-0.13%,370722
+2024/4/23,15.47,15.764,15.47,15.74,15.013,0.96%,186903
+2024/4/24,15.72,15.81,15.67,15.76,15.033,0.13%,151158
+2024/4/25,15.71,15.86,15.6,15.85,15.118,0.57%,181346
+2024/4/26,15.99,15.99,15.82,15.91,15.176,0.38%,105306
+2024/4/29,15.88,15.93,15.76,15.76,15.033,-0.94%,133843
+2024/4/30,15.61,15.74,15.49,15.58,14.861,-1.14%,952597
+2024/5/1,15.44,15.59,15.14,15.18,14.479,-2.57%,305030
+2024/5/2,15.23,15.31,15.125,15.22,14.517,0.26%,333489
+2024/5/3,15.34,15.34,15.17,15.18,14.479,-0.26%,174823
+2024/5/6,15.28,15.34,15.17,15.29,14.584,0.72%,272374
+2024/5/7,15.23,15.38,15.151,15.27,14.565,-0.13%,216124
+2024/5/8,15.14,15.335,15.11,15.3,14.594,0.20%,112421
+2024/5/9,15.22,15.39,15.22,15.38,14.67,0.52%,133748
+2024/5/10,15.41,15.42,15.19,15.21,14.508,-1.11%,147956
+2024/5/13,15.26,15.37,15.25,15.32,14.613,0.72%,148405
+2024/5/14,15.185,15.26,15.115,15.19,14.489,-0.85%,77592
+2024/5/15,15.11,15.27,14.98,15.27,14.565,0.53%,122000
+2024/5/16,15.37,15.4,15.29,15.37,14.661,0.65%,79667
+2024/5/17,15.42,15.52,15.38,15.5,14.785,0.85%,435029
+2024/5/20,15.44,15.61,15.41,15.56,14.842,0.39%,487416
+2024/5/21,15.38,15.5,15.29,15.42,14.708,-0.90%,181698
+2024/5/22,15.23,15.325,15.13,15.14,14.441,-1.82%,177951
+2024/5/23,15.32,15.36,14.985,15.05,14.355,-0.59%,910163
+2024/5/24,15.01,15.215,15.01,15.18,14.479,0.86%,142707
+2024/5/28,15.48,15.639,15.45,15.62,14.899,2.90%,295674
+2024/5/29,15.61,15.63,15.45,15.46,14.746,-1.02%,160156
+2024/5/30,15.4,15.51,15.265,15.28,14.575,-1.16%,280714
+2024/5/31,15.31,15.38,15.12,15.21,14.508,-0.46%,192565
+2024/6/3,15.12,15.12,14.71,14.73,14.05,-3.16%,180830
+2024/6/4,14.53,14.58,14.44,14.52,13.85,-1.43%,257453
+2024/6/5,14.53,14.605,14.45,14.6,13.926,0.55%,175452
+2024/6/6,14.66,14.885,14.63,14.85,14.165,1.71%,216390
+2024/6/7,14.88,14.95,14.805,14.83,14.145,-0.13%,204934
+2024/6/10,14.94,15.225,14.92,15.21,14.508,2.56%,214936
+2024/6/11,15.21,15.35,15.15,15.25,14.546,0.26%,143584
+2024/6/12,15.39,15.52,15.29,15.33,14.622,0.52%,218641
+2024/6/13,15.44,15.48,15.35,15.35,14.641,0.13%,145632
+2024/6/14,15.51,15.53,15.32,15.33,14.622,-0.13%,165845
+2024/6/17,15.42,15.58,15.415,15.54,14.823,1.37%,104745
+2024/6/18,15.57,15.765,15.56,15.73,15.004,1.22%,182030
+2024/6/20,15.84,15.885,15.78,15.79,15.061,0.38%,230219
+2024/6/21,15.82,15.88,15.65,15.68,14.956,-0.70%,209240
+2024/6/24,15.72,15.92,15.72,15.89,15.157,1.34%,185239
+2024/6/25,15.87,15.93,15.765,15.78,15.052,-0.69%,371501
+2024/6/26,15.86,15.93,15.72,15.78,15.052,0.00%,251467
+2024/6/27,15.95,15.97,15.85,15.92,15.185,0.89%,153280
+2024/6/28,15.99,15.99,15.82,15.85,15.118,-0.44%,215957
+2024/7/1,16,16.175,15.92,16.15,15.405,1.89%,314316
+2024/7/2,16.2,16.22,16.09,16.14,15.395,-0.06%,415621
+2024/7/3,16.14,16.24,16.085,16.19,15.443,0.31%,348795
+2024/7/5,16.29,16.386,16.16,16.19,15.443,0.00%,372727
+2024/7/8,16.08,16.125,16.03,16.05,15.309,-0.86%,317049
+2024/7/9,16.07,16.075,15.85,15.87,15.137,-1.12%,365916
+2024/7/10,15.8,16,15.765,15.92,15.185,0.32%,299450
+2024/7/11,15.86,15.975,15.819,15.96,15.223,0.25%,261335
+2024/7/12,16,16.01,15.88,15.89,15.157,-0.44%,291526
+2024/7/15,15.88,15.89,15.781,15.84,15.109,-0.31%,305970
+2024/7/16,15.6,15.731,15.52,15.66,14.937,-1.14%,403803
+2024/7/17,15.64,15.875,15.64,15.82,15.09,1.02%,214586
+2024/7/18,15.83,15.9,15.73,15.77,15.042,-0.32%,330526
+2024/7/19,15.66,15.78,15.385,15.42,14.708,-2.22%,345438
+2024/7/22,15.27,15.405,15.23,15.38,14.67,-0.26%,279375
+2024/7/23,15.28,15.3,15.07,15.18,14.479,-1.30%,261986
+2024/7/24,15.21,15.33,15.13,15.24,14.537,0.40%,282974
+2024/7/25,15.1,15.365,14.995,15.33,14.622,0.59%,207695
+2024/7/26,15.21,15.21,14.98,15.12,14.422,-1.37%,244920
+2024/7/29,15.19,15.25,14.9,14.97,14.279,-0.99%,193254
+2024/7/30,14.88,14.92,14.81,14.9,14.212,-0.47%,396323
+2024/7/31,15.23,15.46,15.16,15.46,14.746,3.76%,257960
+2024/8/1,15.47,15.47,15.09,15.22,14.517,-1.55%,180966
+2024/8/2,14.78,14.78,14.475,14.63,13.955,-3.88%,206831
+2024/8/5,14.38,14.68,14.35,14.68,14.002,0.34%,833111
+2024/8/6,14.39,14.65,14.365,14.48,13.812,-1.36%,237253
+2024/8/7,14.71,14.92,14.69,14.85,14.165,2.56%,330618
+2024/8/8,14.79,15.02,14.79,14.97,14.279,0.81%,270213
+2024/8/9,15.03,15.129,14.94,15.12,14.422,1.00%,212638
+2024/8/12,15.29,15.57,15.23,15.48,14.765,2.38%,228560
+2024/8/13,15.45,15.45,15.26,15.3,14.594,-1.16%,327365
+2024/8/14,15.34,15.36,15.13,15.16,14.46,-0.92%,294016
+2024/8/15,15.35,15.43,15.28,15.33,14.622,1.12%,282350
+2024/8/16,15.36,15.36,15.04,15.11,14.413,-1.44%,301657
+2024/8/19,15.12,15.15,14.77,14.84,14.155,-1.79%,615819
+2024/8/20,14.84,14.9,14.67,14.69,14.012,-1.01%,927384
+2024/8/21,14.78,14.84,14.4,14.49,13.821,-1.36%,486725
+2024/8/22,14.51,14.73,14.49,14.62,13.945,0.90%,509293
+2024/8/23,14.83,15,14.83,14.96,14.269,2.33%,423059
+2024/8/26,15.35,15.37,15.25,15.27,14.565,2.07%,456105
+2024/8/27,15.19,15.24,14.98,15.03,14.336,-1.57%,463169
+2024/8/28,14.86,15,14.78,14.82,14.136,-1.40%,378026
+2024/8/29,15,15.14,14.94,15.05,14.355,1.55%,390394
+2024/8/30,14.77,14.79,14.64,14.68,14.002,-2.46%,551525
+2024/9/3,14.29,14.29,14.09,14.14,13.487,-3.68%,760195
+2024/9/4,14.06,14.205,13.873,13.9,13.258,-1.70%,1011611
+2024/9/5,14.08,14.2,13.9,13.98,13.335,0.58%,697866
+2024/9/6,14.06,14.12,13.57,13.73,13.096,-1.79%,794845
+2024/9/9,13.64,13.84,13.58,13.76,13.125,0.22%,574650
+2024/9/10,13.78,13.79,13.17,13.36,12.743,-2.91%,700315
+2024/9/11,13.53,13.63,13.24,13.53,12.905,1.27%,432053
+2024/9/12,13.71,13.965,13.62,13.89,13.249,2.66%,437714
+2024/9/13,13.93,14.04,13.73,13.86,13.22,-0.22%,450506
+2024/9/16,13.97,14.09,13.92,14.03,13.382,1.23%,408287
+2024/9/17,14.02,14.29,14.02,14.2,13.545,1.21%,432565
+2024/9/18,14.04,14.23,13.975,13.98,13.335,-1.55%,661516
+2024/9/19,14.27,14.45,14.205,14.34,13.678,2.58%,388622
+2024/9/20,14.29,14.42,14.23,14.37,13.707,0.21%,382445
+2024/9/23,14.31,14.51,14.09,14.29,13.63,-0.56%,531645
+2024/9/24,14.62,14.62,14.43,14.5,13.831,1.47%,377991
+2024/9/25,14.39,14.442,14.12,14.2,13.545,-2.07%,928377
+2024/9/26,13.8,13.955,13.68,13.75,13.115,-3.17%,643166
+2024/9/27,13.8,14,13.7,13.99,13.344,1.75%,747731
+2024/9/30,13.93,14.11,13.85,13.97,13.325,-0.14%,484012
+2024/10/1,13.89,14.64,13.82,14.38,13.716,2.93%,1116013
+2024/10/2,14.69,14.76,14.29,14.47,13.802,0.63%,765520
+2024/10/3,14.66,15.095,14.62,15.06,14.365,4.08%,1208761
+2024/10/4,15.14,15.33,15.07,15.12,14.422,0.40%,759854
+2024/10/7,15.35,15.73,15.3,15.7,14.975,3.84%,434287
+2024/10/8,15.25,15.33,14.83,15.05,14.355,-4.14%,955658
+2024/10/9,14.73,14.945,14.61,14.93,14.241,-0.80%,572693
+2024/10/10,15.08,15.465,15.03,15.42,14.708,3.28%,426178
+2024/10/11,15.29,15.435,15.189,15.35,14.641,-0.45%,512459
+2024/10/14,15.09,15.21,15,15.08,14.384,-1.76%,376273
+2024/10/15,14.37,14.505,14.26,14.47,13.802,-4.05%,602521
+2024/10/16,14.4,14.435,14.231,14.41,13.745,-0.41%,489349
+2024/10/17,14.32,14.46,14.18,14.43,13.764,0.14%,419898
+2024/10/18,14.27,14.3,14.04,14.19,13.535,-1.66%,431822
+2024/10/21,14.38,14.475,14.26,14.37,13.707,1.27%,395886
+2024/10/22,14.52,14.81,14.495,14.7,14.021,2.30%,328600
+2024/10/23,14.6,14.7,14.5,14.6,13.926,-0.68%,255160
+2024/10/24,14.67,14.725,14.38,14.54,13.869,-0.41%,353594
+2024/10/25,14.68,14.8,14.6,14.77,14.088,1.58%,304197
+2024/10/28,13.89,14.03,13.86,13.98,13.335,-5.35%,521800
+2024/10/29,13.94,13.96,13.74,13.85,13.211,-0.93%,542912
+2024/10/30,14.05,14.23,13.99,14.19,13.535,2.45%,426960
+2024/10/31,14.26,14.56,14.2,14.52,13.85,2.33%,591483
+2024/11/1,14.61,14.65,14.29,14.29,13.63,-1.58%,469456
+2024/11/4,14.66,14.78,14.56,14.76,14.079,3.29%,349458
+2024/11/5,14.88,14.96,14.715,14.86,14.174,0.68%,439371
+2024/11/6,14.55,14.96,14.55,14.79,14.107,-0.47%,867112
+2024/11/7,14.7,15.01,14.62,14.83,14.145,0.27%,712660
+2024/11/8,14.7,14.7,14.46,14.54,13.869,-1.96%,231333
+2024/11/11,14.16,14.21,14.07,14.12,13.468,-2.89%,330364
+2024/11/12,14.28,14.3,14.05,14.09,13.44,-0.21%,266860
+2024/11/13,14.01,14.235,13.87,14.09,13.44,0.00%,375082
+2024/11/14,14.36,14.36,14.105,14.2,13.545,0.78%,201093
+2024/11/15,14.13,14.2,13.85,13.89,13.249,-2.18%,387890
+2024/11/18,14.11,14.395,14.11,14.36,13.697,3.38%,216077
+2024/11/19,14.4,14.47,14.23,14.41,13.745,0.35%,301148
+2024/11/20,14.49,14.498,14.255,14.34,13.678,-0.49%,200984
+2024/11/21,14.55,14.585,14.42,14.57,13.897,1.60%,160548
+2024/11/22,14.55,14.85,14.53,14.77,14.088,1.37%,257620
+2024/11/25,14.51,14.6,14.29,14.34,13.678,-2.91%,398814
+2024/11/26,14.46,14.59,14.14,14.25,13.592,-0.63%,213778
+2024/11/27,14.25,14.38,14.17,14.29,13.63,0.28%,171786
+2024/11/29,14.2,14.48,14.2,14.28,13.621,-0.07%,74229
+2024/12/2,14.3,14.33,14.08,14.15,13.497,-0.91%,287202
+2024/12/3,14.37,14.6,14.3,14.56,13.888,2.90%,184258
+2024/12/4,14.64,14.64,14.255,14.3,13.64,-1.79%,262350
+2024/12/5,14.31,14.37,14.19,14.25,13.592,-0.35%,170261
+2024/12/6,14.11,14.11,13.95,13.99,13.344,-1.82%,930445
+2024/12/9,14.2,14.341,13.99,14.19,13.535,1.43%,246237
+2024/12/10,14.24,14.36,14.211,14.23,13.573,0.28%,204357
+2024/12/11,14.47,14.625,14.37,14.59,13.917,2.53%,195056
+2024/12/12,14.52,14.615,14.36,14.55,13.878,-0.27%,229587
+2024/12/13,14.66,14.79,14.63,14.73,14.05,1.24%,103688
+2024/12/16,14.72,14.74,14.615,14.62,13.945,-0.75%,213249
+2024/12/17,14.42,14.57,14.375,14.55,13.878,-0.48%,183390
+2024/12/18,14.55,14.76,14.48,14.48,13.812,-0.48%,203545
+2024/12/19,14.67,14.7,14.41,14.41,13.745,-0.48%,264070
+2024/12/20,14.35,14.565,14.3,14.52,13.85,0.76%,214466
+2024/12/23,13.8,13.84,13.665,13.84,13.84,-4.68%,180734
+2024/12/24,13.91,14.015,13.91,13.95,13.95,0.79%,106154
+2024/12/26,14.01,14.07,13.825,13.86,13.86,-0.65%,190448
+2024/12/27,14.04,14.09,13.94,13.98,13.98,0.87%,196559
+2024/12/30,14.16,14.242,14.1,14.15,14.15,1.22%,265682
+2024/12/31,14.04,14.331,14.04,14.31,14.31,1.13%,247513
+2025/1/2,14.3,14.655,14.3,14.52,14.52,1.47%,411746
+2025/1/3,14.54,14.73,14.54,14.69,14.69,1.17%,360957
+2025/1/6,14.78,14.87,14.55,14.59,14.59,-0.68%,389384
+2025/1/7,14.75,14.8,14.68,14.75,14.75,1.10%,334948
+2025/1/8,14.7,14.8,14.545,14.58,14.58,-1.15%,225468
+2025/1/10,15.39,15.42,14.99,15.2,15.2,4.25%,322673
+2025/1/13,15.35,15.57,15.33,15.46,15.46,1.71%,491501
+2025/1/14,15.4,15.44,15.3,15.37,15.37,-0.58%,699250
+2025/1/15,15.49,15.925,15.49,15.88,15.88,3.32%,353580
+2025/1/16,15.75,15.75,15.45,15.61,15.61,-1.70%,488568
+2025/1/17,15.55,15.67,15.495,15.54,15.54,-0.45%,518929
+2025/1/21,15.19,15.32,15.12,15.26,15.26,-1.80%,298549
+2025/1/22,15.18,15.29,15.13,15.14,15.14,-0.79%,532073
+2025/1/23,15.17,15.26,14.9,14.91,14.91,-1.52%,334270
+2025/1/24,15.08,15.1,14.89,14.98,14.98,0.47%,311742
+2025/1/27,14.94,14.97,14.55,14.67,14.67,-2.07%,343355
+2025/1/28,14.84,14.87,14.66,14.85,14.85,1.23%,139384
+2025/1/29,14.69,14.81,14.545,14.66,14.66,-1.28%,165533
+2025/1/30,14.67,14.84,14.6,14.64,14.64,-0.14%,794643
+2025/1/31,14.62,14.74,14.48,14.72,14.72,0.55%,541971
+2025/2/3,14.79,14.85,14.51,14.66,14.66,-0.41%,766544
+2025/2/4,14.25,14.75,14.21,14.59,14.59,-0.48%,397470
+2025/2/5,14.4,14.5,14.29,14.34,14.34,-1.71%,184745
+2025/2/6,14.35,14.44,14.18,14.22,14.22,-0.84%,336812
+2025/2/7,14.32,14.36,14.215,14.3,14.3,0.56%,112688
+2025/2/10,14.48,14.595,14.44,14.58,14.58,1.96%,111835
+2025/2/11,14.63,14.775,14.63,14.745,14.745,1.13%,127966
+2025/2/12,14.55,14.595,14.37,14.37,14.37,-2.54%,473789
+2025/2/13,14.262,14.42,14.25,14.41,14.41,0.28%,213936
+2025/2/14,14.45,14.46,14.265,14.3,14.3,-0.76%,153180
+2025/2/18,14.3,14.53,14.3,14.52,14.52,1.54%,363905
+2025/2/19,14.71,14.735,14.56,14.61,14.61,0.62%,90216
+2025/2/20,14.69,14.78,14.64,14.64,14.64,0.21%,73803
+2025/2/21,14.55,14.55,14.19,14.2,14.2,-3.01%,172373
+2025/2/24,14.27,14.35,14.225,14.33,14.33,0.92%,341002
+2025/2/25,14.28,14.28,13.91,13.99,13.99,-2.37%,161355
+2025/2/26,13.95,14.005,13.85,13.93,13.93,-0.43%,780746
+2025/2/27,14.14,14.28,14.09,14.21,14.21,2.01%,510231
+2025/2/28,14.07,14.23,14,14.19,14.19,-0.14%,168744
+2025/3/3,14.08,14.35,13.757,13.83,13.83,-2.54%,455934
+2025/3/4,13.75,13.88,13.53,13.83,13.83,0.00%,373965
+2025/3/5,13.49,13.495,13.24,13.49,13.49,-2.46%,550784
+2025/3/6,13.47,13.56,13.33,13.44,13.44,-0.37%,346448
+2025/3/7,13.43,13.805,13.43,13.61,13.61,1.26%,282059
+2025/3/10,13.57,13.6,13.33,13.36,13.36,-1.84%,156822
+2025/3/11,13.45,13.56,13.39,13.46,13.46,0.75%,309699
+2025/3/12,13.59,13.71,13.545,13.7,13.7,1.78%,89059
+2025/3/13,13.56,13.632,13.46,13.49,13.49,-1.53%,197357
+2025/3/14,13.53,13.62,13.5,13.61,13.61,0.89%,78438
+2025/3/17,13.78,13.78,13.63,13.72,13.72,0.81%,191110
+2025/3/18,13.82,13.84,13.61,13.66,13.66,-0.44%,156988
+2025/3/19,13.84,13.84,13.62,13.69,13.69,0.22%,214835
+2025/3/20,13.64,13.895,13.62,13.89,13.89,1.46%,190094
+2025/3/21,13.82,13.89,13.79,13.87,13.87,-0.14%,71265
+2025/3/24,13.93,14.14,13.895,14.14,14.14,1.95%,308736
+2025/3/25,14.06,14.09,13.92,14.03,14.03,-0.78%,163220
+2025/3/26,13.96,14.18,13.96,14.11,14.11,0.57%,93720
+2025/3/27,14.12,14.165,14.02,14.13,14.13,0.14%,128037
+2025/3/28,14.09,14.12,13.95,13.97,13.97,-1.13%,297614
+2025/3/31,14.08,14.4,14.03,14.33,14.33,2.58%,322922
+2025/4/1,13.94,14.43,13.91,14.33,14.33,0.00%,205640
+2025/4/2,14.24,14.44,14.24,14.42,14.42,0.63%,501777
+2025/4/3,13.4,13.57,13.39,13.48,13.48,-6.52%,596456
+2025/4/4,12.67,12.89,12.41,12.81,12.81,-4.97%,1054904
+2025/4/7,12.47,13.09,12.42,12.6,12.6,-1.64%,1416752
+2025/4/8,12.67,12.67,11.99,12.09,12.09,-4.05%,1409191
+2025/4/9,11.75,13.32,11.59,13.32,13.32,10.17%,1416209
+2025/4/10,12.25,12.395,12.09,12.38,12.38,-7.06%,680846
+2025/4/11,12.25,12.52,12.19,12.49,12.49,0.89%,331335
+2025/4/14,12.63,12.72,12.42,12.56,12.56,0.56%,176070
+2025/4/15,12.54,12.689,12.44,12.51,12.51,-0.40%,125564
\ No newline at end of file
diff --git a/PanelTS/ETF/DBP.csv b/PanelTS/ETF/DBP.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8b5e4ec24e58e37ad2ea5f6d5e0a5f00bd925660
--- /dev/null
+++ b/PanelTS/ETF/DBP.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,37.28,37.3,37.171,37.252,33.14,0.36%,6343
+2015/4/20,36.97,36.98,36.78,36.91,32.835,-0.92%,15183
+2015/4/21,36.88,37.12,36.88,37.08,32.987,0.46%,6625
+2015/4/22,36.89,36.89,36.57,36.58,32.542,-1.35%,14921
+2015/4/23,36.78,36.906,36.72,36.82,32.755,0.66%,8810
+2015/4/24,36.54,36.54,36.26,36.35,32.337,-1.28%,40851
+2015/4/27,36.62,37.39,36.62,37.26,33.147,2.50%,20126
+2015/4/28,37.45,37.64,37.45,37.64,33.485,1.02%,18515
+2015/4/29,37.56,37.625,37.32,37.32,33.2,-0.85%,3192
+2015/4/30,36.55,36.676,36.505,36.66,32.613,-1.77%,10634
+2015/5/1,36.311,36.48,36.298,36.46,32.435,-0.55%,5216
+2015/5/4,37.02,37.12,36.87,36.89,32.817,1.18%,54733
+2015/5/5,37.33,37.33,37.06,37.12,33.022,0.62%,12541
+2015/5/6,37.1,37.1,36.971,37.03,32.942,-0.24%,6899
+2015/5/7,36.86,36.87,36.674,36.723,32.669,-0.83%,7416
+2015/5/8,36.829,36.956,36.829,36.92,32.844,0.54%,25577
+2015/5/11,36.93,36.95,36.657,36.7,32.648,-0.60%,13721
+2015/5/12,36.99,37.11,36.93,37.11,33.013,1.12%,2482
+2015/5/13,38,38.018,37.86,37.863,33.683,2.03%,8919
+2015/5/14,38.26,38.35,38.17,38.22,34.001,0.94%,11279
+2015/5/15,38.24,38.35,38.23,38.35,34.116,0.34%,8658
+2015/5/18,38.48,38.5,38.356,38.39,34.152,0.10%,6190
+2015/5/19,38.06,38.06,37.624,37.724,33.559,-1.73%,10039
+2015/5/20,37.81,37.859,37.73,37.78,33.609,0.15%,43617
+2015/5/21,37.61,37.683,37.61,37.67,33.511,-0.29%,2155
+2015/5/22,37.6,37.69,37.54,37.6,33.449,-0.19%,14537
+2015/5/26,36.98,37.13,36.98,37.034,32.946,-1.51%,83305
+2015/5/27,36.87,37.01,36.86,36.98,32.898,-0.15%,11054
+2015/5/28,36.95,37.08,36.77,36.99,32.906,0.03%,10400
+2015/5/29,37.05,37.146,37.03,37.078,32.984,0.24%,6372
+2015/6/1,37.4,37.55,37.01,37.077,32.984,0.00%,16329
+2015/6/2,37.21,37.24,37.13,37.23,33.12,0.41%,316062
+2015/6/3,36.98,37.03,36.75,36.85,32.782,-1.02%,7377
+2015/6/4,36.517,36.52,36.31,36.49,32.462,-0.98%,7222
+2015/6/5,36.04,36.278,36.04,36.27,32.266,-0.60%,5729
+2015/6/8,36.27,36.34,36.22,36.34,32.328,0.19%,4193
+2015/6/9,36.52,36.52,36.35,36.39,32.373,0.14%,5506
+2015/6/10,36.71,36.71,36.62,36.642,32.597,0.69%,4359
+2015/6/11,36.45,36.544,36.36,36.49,32.462,-0.41%,19539
+2015/6/12,36.45,36.45,36.38,36.45,32.426,-0.11%,6790
+2015/6/15,36.47,36.76,36.47,36.68,32.631,0.63%,1851
+2015/6/16,36.41,36.5,36.32,36.5,32.47,-0.49%,5101
+2015/6/17,36.42,36.76,36.33,36.737,32.682,0.65%,15729
+2015/6/18,37.148,37.24,37.01,37.08,32.987,0.93%,5704
+2015/6/19,37.12,37.13,36.91,37,32.915,-0.22%,21006
+2015/6/22,36.653,36.72,36.58,36.645,32.599,-0.96%,4019
+2015/6/23,36.384,36.384,36.18,36.285,32.279,-0.98%,3058
+2015/6/24,36.23,36.27,36.151,36.26,32.257,-0.07%,15490
+2015/6/25,36.21,36.24,36.18,36.24,32.239,-0.06%,6257
+2015/6/26,36.11,36.226,36.11,36.21,32.213,-0.08%,4856
+2015/6/29,36.2,36.31,36.18,36.31,32.302,0.28%,18046
+2015/6/30,36,36.32,35.83,36.09,32.106,-0.61%,11574
+2015/7/1,35.99,36.05,35.94,35.96,31.99,-0.36%,12526
+2015/7/2,35.88,35.901,35.83,35.89,31.928,-0.19%,7140
+2015/7/6,35.85,36.16,35.845,35.96,31.99,0.20%,562932
+2015/7/7,35.54,35.54,35.19,35.4,31.492,-1.56%,6649
+2015/7/8,35.58,35.63,35.48,35.48,31.563,0.23%,8802
+2015/7/9,35.81,35.81,35.63,35.72,31.777,0.68%,9122
+2015/7/10,35.7,35.757,35.66,35.757,31.809,0.10%,2031
+2015/7/13,35.514,35.61,35.514,35.61,31.679,-0.41%,1403
+2015/7/14,35.6,35.61,35.48,35.491,31.573,-0.33%,3191
+2015/7/15,35.14,35.227,35.091,35.19,31.305,-0.85%,3642
+2015/7/16,35.04,35.13,35.02,35.06,31.19,-0.37%,7003
+2015/7/17,34.741,34.77,34.66,34.711,30.879,-1.00%,9690
+2015/7/20,34.12,34.195,33.87,33.87,30.131,-2.42%,38103
+2015/7/21,33.96,34.126,33.807,33.81,30.078,-0.18%,11344
+2015/7/22,33.512,33.71,33.49,33.67,29.953,-0.41%,4873
+2015/7/23,33.73,33.74,33.44,33.52,29.819,-0.45%,8047
+2015/7/24,33.22,33.765,33.19,33.74,30.015,0.66%,13606
+2015/7/27,33.65,33.72,33.57,33.57,29.864,-0.50%,8729
+2015/7/28,33.66,33.74,33.634,33.669,29.952,0.29%,18556
+2015/7/29,33.6,33.88,33.58,33.76,30.033,0.27%,8137
+2015/7/30,33.45,33.685,33.4,33.54,29.837,-0.65%,10018
+2015/7/31,33.89,33.92,33.64,33.66,29.944,0.36%,17223
+2015/8/3,33.57,33.63,33.32,33.34,29.659,-0.95%,12322
+2015/8/4,33.54,33.56,33.39,33.45,29.757,0.33%,3445
+2015/8/5,33.5,33.52,33.31,33.31,29.633,-0.42%,27214
+2015/8/6,33.4,33.65,33.4,33.49,29.793,0.54%,7406
+2015/8/7,33.61,33.827,33.61,33.64,29.926,0.45%,4551
+2015/8/10,33.89,34.24,33.88,34.14,30.371,1.49%,146456
+2015/8/11,34.31,34.32,34.14,34.3,30.513,0.47%,6210
+2015/8/12,34.55,34.81,34.55,34.75,30.914,1.31%,9419
+2015/8/13,34.496,34.54,34.44,34.48,30.674,-0.78%,6151
+2015/8/14,34.54,34.69,34.342,34.342,30.551,-0.40%,1442
+2015/8/17,34.48,34.538,34.46,34.5,30.691,0.46%,14253
+2015/8/18,34.07,34.315,34.07,34.3,30.513,-0.58%,28008
+2015/8/19,34.52,34.89,34.52,34.84,30.994,1.57%,19573
+2015/8/20,35.26,35.506,35.26,35.42,31.51,1.66%,50919
+2015/8/21,35.56,35.56,35.25,35.54,31.617,0.34%,36342
+2015/8/24,35.37,35.454,34.99,35.15,31.27,-1.10%,8768
+2015/8/25,35.18,35.18,34.56,34.71,30.878,-1.25%,59582
+2015/8/26,34.16,34.205,33.86,34.1,30.335,-1.76%,31071
+2015/8/27,34,34.38,34,34.234,30.454,0.39%,60347
+2015/8/28,34.14,34.65,34.14,34.54,30.727,0.89%,20479
+2015/8/31,34.34,34.62,34.34,34.62,30.798,0.23%,8486
+2015/9/1,34.8,34.88,34.65,34.73,30.896,0.32%,9714
+2015/9/2,34.8,34.82,34.49,34.58,30.763,-0.43%,44434
+2015/9/3,34.28,34.56,34.27,34.344,30.552,-0.68%,25223
+2015/9/4,34.16,34.25,34.13,34.24,30.46,-0.30%,4683
+2015/9/8,34.24,34.46,34.24,34.33,30.54,0.26%,39145
+2015/9/9,34.07,34.13,33.715,33.86,30.122,-1.37%,55488
+2015/9/10,34.06,34.24,33.96,33.96,30.211,0.30%,23994
+2015/9/11,33.67,33.91,33.54,33.91,30.166,-0.15%,27428
+2015/9/14,33.71,33.82,33.71,33.793,30.062,-0.35%,2338
+2015/9/15,33.71,33.71,33.655,33.675,29.957,-0.35%,2581
+2015/9/16,34.04,34.4,34.04,34.35,30.558,2.00%,8664
+2015/9/17,34.23,34.815,33.91,34.8,30.958,1.31%,5889
+2015/9/18,34.99,34.99,34.85,34.92,31.065,0.34%,5888
+2015/9/21,34.78,34.83,34.774,34.79,30.949,-0.37%,14032
+2015/9/22,34.35,34.401,34.35,34.398,30.601,-1.13%,3704
+2015/9/23,34.65,34.65,34.5,34.5,30.691,0.30%,4474
+2015/9/24,34.94,35.34,34.94,35.21,31.323,2.06%,7567
+2015/9/25,35,35.13,35,35.09,31.216,-0.34%,3333
+2015/9/28,34.5,34.56,34.46,34.46,30.656,-1.80%,37498
+2015/9/29,34.522,34.522,34.39,34.42,30.62,-0.12%,3325
+2015/9/30,34.05,34.13,33.97,34.03,30.273,-1.13%,10293
+2015/10/1,34.15,34.15,33.963,34.002,30.248,-0.08%,6208
+2015/10/2,34.47,34.95,34.47,34.9,31.047,2.64%,28950
+2015/10/5,35.11,35.11,34.985,35.04,31.172,0.40%,10135
+2015/10/6,35.42,35.58,35.382,35.4,31.492,1.03%,34111
+2015/10/7,35.49,35.6,35.37,35.46,31.545,0.17%,6303
+2015/10/8,35.27,35.46,35.16,35.16,31.278,-0.85%,2533
+2015/10/9,35.61,35.715,35.525,35.67,31.732,1.45%,164364
+2015/10/12,35.88,36,35.76,35.77,31.821,0.28%,12096
+2015/10/13,35.908,35.962,35.87,35.96,31.99,0.53%,7124
+2015/10/14,36.22,36.56,36.22,36.56,32.524,1.67%,6646
+2015/10/15,36.42,36.546,36.318,36.5,32.471,-0.16%,20871
+2015/10/16,36.2,36.47,36.16,36.16,32.168,-0.93%,181837
+2015/10/19,36.18,36.23,35.938,35.96,31.99,-0.55%,11299
+2015/10/20,36.11,36.31,36.04,36.21,32.213,0.70%,33102
+2015/10/21,35.87,35.87,35.8,35.85,31.892,-0.99%,4469
+2015/10/22,35.81,35.921,35.81,35.88,31.919,0.08%,9516
+2015/10/23,35.78,35.91,35.75,35.83,31.875,-0.14%,13873
+2015/10/26,35.93,36.01,35.8,35.82,31.866,-0.03%,9054
+2015/10/27,35.88,35.936,35.532,35.89,31.928,0.20%,17453
+2015/10/28,36.2,36.5,35.57,35.75,31.803,-0.39%,20187
+2015/10/29,35.49,35.52,35.25,35.26,31.367,-1.37%,6477
+2015/10/30,35.17,35.19,35.091,35.11,31.234,-0.43%,232029
+2015/11/2,34.89,34.94,34.8,34.87,31.02,-0.68%,44371
+2015/11/3,34.61,34.61,34.31,34.38,30.585,-1.41%,114288
+2015/11/4,34.35,34.391,34.02,34.04,30.282,-0.99%,14598
+2015/11/5,34.03,34.06,33.89,33.89,30.149,-0.44%,9166
+2015/11/6,32.42,33.52,32.1,33.39,29.704,-1.48%,26930
+2015/11/9,33.09,33.42,33.09,33.38,29.695,-0.03%,23931
+2015/11/10,33.22,33.4,33.16,33.24,29.57,-0.42%,21229
+2015/11/11,33.2,33.24,33.1,33.1,29.446,-0.42%,15251
+2015/11/12,32.87,33.11,32.87,33.11,29.455,0.03%,13544
+2015/11/13,32.98,33.06,32.98,33,29.357,-0.33%,8410
+2015/11/16,33.12,33.15,33.03,33.1,29.446,0.30%,252349
+2015/11/17,32.97,32.97,32.59,32.74,29.126,-1.09%,45517
+2015/11/18,32.63,32.76,32.59,32.72,29.108,-0.06%,6824
+2015/11/19,32.88,33.2,32.88,33.05,29.401,1.01%,9823
+2015/11/20,33.03,33.04,32.819,32.819,29.196,-0.70%,88640
+2015/11/23,32.653,32.66,32.57,32.61,29.01,-0.64%,11756
+2015/11/24,32.93,32.93,32.758,32.88,29.25,0.83%,33459
+2015/11/25,32.68,33.068,32.62,32.775,29.157,-0.32%,14361
+2015/11/27,32.32,32.47,32.26,32.41,28.832,-1.11%,4543
+2015/11/30,32.44,32.675,32.44,32.54,28.948,0.40%,26473
+2015/12/1,32.66,32.695,32.53,32.68,29.072,0.43%,10376
+2015/12/2,32.41,32.41,32.19,32.19,28.636,-1.50%,31258
+2015/12/3,32.351,32.554,32.23,32.49,28.903,0.93%,38080
+2015/12/4,32.86,33.33,32.86,33.298,29.622,2.49%,22015
+2015/12/7,33.06,33.06,32.78,32.8,29.179,-1.50%,5769
+2015/12/8,32.93,32.93,32.73,32.79,29.17,-0.03%,31808
+2015/12/9,33.06,33.06,32.703,32.74,29.126,-0.15%,5189
+2015/12/10,32.77,32.8,32.68,32.68,29.072,-0.18%,40098
+2015/12/11,32.4,32.81,32.4,32.74,29.126,0.18%,45841
+2015/12/14,32.61,32.61,32.25,32.28,28.716,-1.41%,40175
+2015/12/15,32.32,32.37,32.23,32.29,28.725,0.03%,5297
+2015/12/16,32.756,32.945,32.623,32.785,29.165,1.53%,10110
+2015/12/17,32.14,32.14,31.93,31.996,28.464,-2.41%,106025
+2015/12/18,32.27,32.67,32.27,32.52,28.93,1.64%,58557
+2015/12/21,32.88,33.02,32.87,32.9,29.268,1.17%,33055
+2015/12/22,32.938,32.938,32.75,32.773,29.155,-0.39%,48049
+2015/12/23,32.71,32.73,32.67,32.7,29.09,-0.22%,26771
+2015/12/24,32.85,32.915,32.85,32.9,29.268,0.61%,4568
+2015/12/28,32.59,32.618,32.42,32.49,28.903,-1.25%,7556
+2015/12/29,32.55,32.605,32.46,32.46,28.877,-0.09%,44340
+2015/12/30,32.24,32.34,32.16,32.23,28.672,-0.71%,27510
+2015/12/31,32.25,32.298,32.215,32.22,28.663,-0.03%,12609
+2016/1/4,32.81,32.95,32.55,32.6,29.001,1.18%,6573
+2016/1/5,32.75,32.81,32.67,32.76,29.143,0.49%,32327
+2016/1/6,33.14,33.17,32.985,33.165,29.504,1.24%,10293
+2016/1/7,33.47,33.72,33.43,33.66,29.944,1.49%,9592
+2016/1/8,33.35,33.45,33.31,33.351,29.669,-0.92%,4757
+2016/1/11,33.39,33.39,33.07,33.07,29.419,-0.84%,6661
+2016/1/12,32.9,33.01,32.8,32.96,29.321,-0.33%,6189
+2016/1/13,32.89,33.24,32.89,33.24,29.57,0.85%,7686
+2016/1/14,32.81,32.86,32.474,32.61,29.01,-1.90%,10157
+2016/1/15,33.17,33.17,32.89,32.89,29.259,0.86%,225497
+2016/1/19,33.01,33.14,32.927,32.99,29.348,0.30%,11772
+2016/1/20,33.27,33.48,33.27,33.37,29.686,1.15%,28816
+2016/1/21,33.18,33.366,33.074,33.36,29.677,-0.03%,8335
+2016/1/22,33.44,33.47,33.19,33.276,29.602,-0.25%,32203
+2016/1/25,33.58,33.64,33.52,33.64,29.926,1.09%,11150
+2016/1/26,33.79,34.1,33.79,34.09,30.327,1.34%,50042
+2016/1/27,33.91,34.211,33.865,34.2,30.424,0.32%,5160
+2016/1/28,33.72,33.833,33.72,33.78,30.051,-1.23%,22556
+2016/1/29,33.71,33.85,33.678,33.79,30.06,0.03%,7016
+2016/2/1,34.03,34.189,34.03,34.189,30.415,1.18%,50653
+2016/2/2,34.1,34.2,34.04,34.17,30.398,-0.06%,17439
+2016/2/3,34.21,34.76,34.21,34.6,30.78,1.26%,34689
+2016/2/4,34.99,35.08,34.891,35.06,31.19,1.33%,3728
+2016/2/5,34.88,35.6,34.81,35.6,31.67,1.54%,6252
+2016/2/8,36.11,36.45,36.03,36.12,32.132,1.46%,24858
+2016/2/9,36.32,36.35,35.96,36.085,32.101,-0.10%,13297
+2016/2/10,36.06,36.24,35.97,36.22,32.222,0.37%,18313
+2016/2/11,37.48,38.12,37.44,37.59,33.44,3.78%,15122
+2016/2/12,37.43,37.54,37.32,37.49,33.351,-0.27%,10407
+2016/2/16,36.57,36.79,36.33,36.33,32.319,-3.09%,357140
+2016/2/17,36.49,36.66,36.49,36.51,32.479,0.50%,6752
+2016/2/18,36.52,37.42,36.52,37.35,33.227,2.30%,9882
+2016/2/19,37.01,37.264,36.95,37.13,33.031,-0.59%,4909
+2016/2/22,36.49,36.64,36.45,36.46,32.435,-1.80%,33243
+2016/2/23,36.88,37,36.84,36.94,32.862,1.32%,6387
+2016/2/24,37.5,37.79,36.97,37.034,32.946,0.25%,8389
+2016/2/25,36.97,37.36,36.933,37.22,33.111,0.50%,232173
+2016/2/26,36.92,36.94,36.26,36.66,32.613,-1.50%,36759
+2016/2/29,36.77,37.16,36.77,37.13,33.031,1.28%,19174
+2016/3/1,37.2,37.2,36.76,36.89,32.817,-0.65%,712548
+2016/3/2,37.09,37.43,37.01,37.22,33.111,0.89%,78144
+2016/3/3,37.29,38.03,37.29,37.89,33.707,1.80%,67606
+2016/3/4,38.06,38.51,37.946,38,33.805,0.29%,48004
+2016/3/7,38.18,38.31,37.98,38.19,33.974,0.50%,39332
+2016/3/8,38.26,38.34,37.88,37.88,33.698,-0.81%,12952
+2016/3/9,37.5,37.85,37.435,37.58,33.431,-0.79%,40021
+2016/3/10,37.9,38.34,37.89,38.26,34.036,1.81%,81135
+2016/3/11,38.18,38.27,37.62,37.63,33.476,-1.65%,26900
+2016/3/14,37.89,37.89,37.12,37.19,33.084,-1.17%,55073
+2016/3/15,37.11,37.21,37.04,37.16,33.058,-0.08%,20933
+2016/3/16,37.04,38.05,37.01,38.04,33.841,2.37%,18042
+2016/3/17,38.3,38.333,38.03,38.03,33.832,-0.03%,16592
+2016/3/18,37.83,38,37.83,37.93,33.743,-0.26%,19082
+2016/3/21,37.71,37.775,37.668,37.68,33.52,-0.66%,7633
+2016/3/22,38.01,38.01,37.76,37.84,33.663,0.42%,5406
+2016/3/23,36.87,36.95,36.79,36.82,32.755,-2.70%,20924
+2016/3/24,36.86,36.885,36.7,36.7,32.648,-0.33%,5398
+2016/3/28,36.87,36.96,36.71,36.79,32.729,0.25%,6928
+2016/3/29,37,37.42,36.878,37.41,33.28,1.69%,50172
+2016/3/30,37.23,37.28,36.86,36.9,32.826,-1.36%,6522
+2016/3/31,37.36,37.36,37.16,37.21,33.102,0.84%,14600
+2016/4/1,36.59,36.82,36.44,36.79,32.729,-1.13%,8764
+2016/4/4,36.72,36.72,36.53,36.53,32.497,-0.71%,59462
+2016/4/5,37.1,37.1,36.88,37.04,32.951,1.40%,54889
+2016/4/6,36.73,36.9,36.62,36.78,32.72,-0.70%,7064
+2016/4/7,37.35,37.4,37.15,37.28,33.164,1.36%,38943
+2016/4/8,37.15,37.427,37.15,37.32,33.2,0.11%,41836
+2016/4/11,37.77,38.1,37.77,38.03,33.832,1.90%,8442
+2016/4/12,38.09,38.215,38.003,38.19,33.974,0.42%,7162
+2016/4/13,38.05,38.05,37.83,37.87,33.689,-0.84%,11493
+2016/4/14,37.64,37.64,37.34,37.37,33.245,-1.32%,11603
+2016/4/15,37.43,37.64,37.421,37.64,33.485,0.72%,8511
+2016/4/18,37.81,37.81,37.52,37.57,33.422,-0.19%,8016
+2016/4/19,38.45,38.48,38.35,38.35,34.116,2.08%,7253
+2016/4/20,38.5,38.54,38.21,38.22,34.001,-0.34%,28398
+2016/4/21,38.72,38.72,38.25,38.37,34.134,0.39%,6939
+2016/4/22,38.23,38.36,37.78,37.96,33.769,-1.07%,10123
+2016/4/25,38.05,38.18,38.03,38.04,33.841,0.21%,15017
+2016/4/26,38.12,38.245,38.12,38.21,33.992,0.45%,4349
+2016/4/27,38.42,38.52,38.3,38.33,34.099,0.31%,106348
+2016/4/28,38.63,39.14,38.63,39.09,34.775,1.98%,32843
+2016/4/29,39.55,39.95,39.55,39.85,35.451,1.94%,53996
+2016/5/2,39.9,39.91,39.53,39.6,35.228,-0.63%,48435
+2016/5/3,39.73,39.73,39.34,39.45,35.095,-0.38%,72615
+2016/5/4,39.45,39.48,39.02,39.24,34.908,-0.53%,164248
+2016/5/5,39.44,39.46,38.97,39.21,34.881,-0.08%,20353
+2016/5/6,39.43,39.72,39.43,39.53,35.166,0.82%,67616
+2016/5/9,38.81,38.89,38.65,38.65,34.383,-2.23%,13282
+2016/5/10,38.75,38.92,38.643,38.79,34.508,0.36%,15456
+2016/5/11,39.17,39.27,39.05,39.25,34.917,1.19%,44399
+2016/5/12,39.22,39.26,38.8,38.84,34.552,-1.04%,463307
+2016/5/13,38.8,39.025,38.69,38.97,34.668,0.33%,5123
+2016/5/16,39.44,39.44,38.93,39.01,34.703,0.10%,12288
+2016/5/17,38.95,39.29,38.95,39.21,34.881,0.51%,44249
+2016/5/18,38.82,38.979,38.44,38.44,34.196,-1.96%,103213
+2016/5/19,37.93,38.26,37.93,38.23,34.01,-0.55%,73599
+2016/5/20,38.36,38.36,38.09,38.18,33.965,-0.13%,5502
+2016/5/23,37.92,38.136,37.88,38.06,33.858,-0.31%,5045
+2016/5/24,37.69,37.78,37.42,37.42,33.289,-1.68%,17688
+2016/5/25,37.3,37.409,37.22,37.37,33.245,-0.13%,36414
+2016/5/26,37.66,37.66,37.23,37.26,33.147,-0.29%,17519
+2016/5/27,37.121,37.18,36.895,36.99,32.906,-0.72%,16339
+2016/5/31,36.96,37.08,36.91,36.98,32.898,-0.03%,42973
+2016/6/1,36.95,37.03,36.72,37.03,32.942,0.14%,69960
+2016/6/2,36.9,36.98,36.87,36.87,32.8,-0.43%,15135
+2016/6/3,37.8,37.89,37.72,37.88,33.698,2.74%,105066
+2016/6/6,37.89,38.01,37.83,37.95,33.76,0.18%,39443
+2016/6/7,37.8,37.99,37.75,37.87,33.689,-0.21%,25136
+2016/6/8,38.54,38.68,38.54,38.65,34.383,2.06%,16916
+2016/6/9,38.68,38.97,38.68,38.95,34.65,0.78%,11368
+2016/6/10,39,39.12,38.906,39.05,34.739,0.26%,9925
+2016/6/13,39.41,39.41,39.15,39.32,34.979,0.69%,14371
+2016/6/14,39.47,39.47,39.23,39.35,35.006,0.08%,35263
+2016/6/15,39.38,39.638,39.34,39.63,35.255,0.71%,14898
+2016/6/16,40.17,40.27,39.09,39.09,34.775,-1.36%,813419
+2016/6/17,39.49,39.76,39.39,39.73,35.344,1.64%,505374
+2016/6/20,39.29,39.59,39.245,39.58,35.211,-0.38%,274815
+2016/6/21,39.04,39.13,38.81,38.84,34.552,-1.87%,111186
+2016/6/22,38.79,38.949,38.77,38.86,34.57,0.05%,29007
+2016/6/23,38.79,38.91,38.69,38.69,34.419,-0.44%,65610
+2016/6/24,40.57,40.62,40.18,40.44,35.976,4.52%,128839
+2016/6/27,40.53,40.62,40.327,40.53,36.056,0.22%,242380
+2016/6/28,40.27,40.36,40.15,40.23,35.789,-0.74%,301337
+2016/6/29,40.6,40.88,40.54,40.57,36.091,0.85%,105332
+2016/6/30,40.65,40.94,40.56,40.94,36.42,0.91%,214026
+2016/7/1,41.51,41.89,41.47,41.87,37.248,2.27%,633278
+2016/7/5,42.04,42.279,41.8,42.24,37.577,0.88%,444046
+2016/7/6,42.54,42.71,42.36,42.47,37.781,0.54%,146209
+2016/7/7,42.27,42.28,41.89,42.164,37.509,-0.72%,192459
+2016/7/8,42.21,42.6,42,42.6,37.897,1.03%,526267
+2016/7/11,42.36,42.51,42.26,42.3,37.63,-0.70%,55764
+2016/7/12,42.16,42.16,41.6,41.7,37.096,-1.42%,107058
+2016/7/13,42.02,42.11,41.854,42.11,37.461,0.98%,41803
+2016/7/14,41.49,41.79,41.34,41.79,37.177,-0.76%,33271
+2016/7/15,41.48,41.67,41.4,41.57,36.981,-0.53%,80864
+2016/7/18,41.54,41.646,41.46,41.638,37.042,0.16%,231747
+2016/7/19,41.48,41.61,41.46,41.59,36.999,-0.12%,56302
+2016/7/20,40.93,41.139,40.86,40.86,36.349,-1.76%,109207
+2016/7/21,40.93,41.6,40.927,41.58,36.99,1.76%,69610
+2016/7/22,41.3,41.3,41.1,41.21,36.661,-0.89%,10323
+2016/7/25,40.93,41.169,40.819,40.94,36.42,-0.66%,28703
+2016/7/26,41.15,41.167,41.07,41.14,36.598,0.49%,8944
+2016/7/27,41.44,42.03,41.24,42.03,37.39,2.16%,38974
+2016/7/28,41.87,41.95,41.61,41.8,37.185,-0.55%,32648
+2016/7/29,41.95,42.3,41.82,42.28,37.612,1.15%,224288
+2016/8/1,42.18,42.31,42.082,42.27,37.604,-0.02%,111789
+2016/8/2,42.61,42.74,42.54,42.63,37.924,0.85%,52919
+2016/8/3,42.51,42.51,42.25,42.34,37.666,-0.68%,141684
+2016/8/4,42.39,42.49,42.35,42.35,37.675,0.02%,42044
+2016/8/5,41.83,41.83,41.47,41.49,36.91,-2.03%,50961
+2016/8/8,41.39,41.58,41.39,41.5,36.919,0.02%,19541
+2016/8/9,41.58,41.71,41.56,41.685,37.083,0.45%,42583
+2016/8/10,42.18,42.18,41.9,41.955,37.323,0.65%,75916
+2016/8/11,41.98,42.117,41.6,41.65,37.052,-0.73%,43203
+2016/8/12,42.08,42.1,41.392,41.44,36.865,-0.50%,26589
+2016/8/15,41.52,41.669,41.5,41.55,36.963,0.27%,108986
+2016/8/16,41.578,41.84,41.55,41.7,37.096,0.36%,174257
+2016/8/17,41.61,41.738,41.05,41.65,37.052,-0.12%,163786
+2016/8/18,41.79,41.867,41.697,41.81,37.194,0.38%,64375
+2016/8/19,41.38,41.53,41.3,41.33,36.767,-1.15%,266843
+2016/8/22,41.05,41.12,40.93,41.05,36.518,-0.68%,95017
+2016/8/23,41.17,41.23,41,41.03,36.5,-0.05%,53519
+2016/8/24,40.676,40.676,40.46,40.51,36.038,-1.27%,36175
+2016/8/25,40.33,40.48,40.33,40.4,35.94,-0.27%,56278
+2016/8/26,40.7,41.44,40.34,40.38,35.922,-0.05%,79493
+2016/8/29,40.43,40.595,40.36,40.57,36.091,0.47%,74550
+2016/8/30,40.38,40.44,40.11,40.13,35.7,-1.08%,31025
+2016/8/31,40.11,40.22,40.07,40.12,35.691,-0.02%,72075
+2016/9/1,40.11,40.369,40.04,40.3,35.851,0.45%,98022
+2016/9/2,40.73,40.84,40.55,40.84,36.331,1.34%,176971
+2016/9/6,41.18,41.807,41.14,41.76,37.15,2.25%,57291
+2016/9/7,41.725,41.725,41.44,41.542,36.956,-0.52%,65117
+2016/9/8,41.54,41.577,41.203,41.24,36.687,-0.73%,19135
+2016/9/9,41.1,41.102,40.815,40.82,36.314,-1.02%,16189
+2016/9/12,40.67,40.87,40.52,40.77,36.269,-0.12%,14823
+2016/9/13,40.74,40.74,40.4,40.43,35.967,-0.83%,12019
+2016/9/14,40.571,40.74,40.571,40.63,36.145,0.49%,35932
+2016/9/15,40.46,40.62,40.276,40.46,35.993,-0.42%,54880
+2016/9/16,40.16,40.26,40.11,40.241,35.798,-0.54%,16922
+2016/9/19,40.56,40.58,40.44,40.47,36.002,0.57%,14054
+2016/9/20,40.44,40.59,40.43,40.52,36.047,0.12%,18202
+2016/9/21,40.98,41.281,40.884,41.24,36.687,1.78%,16952
+2016/9/22,41.47,41.62,41.4,41.4,36.83,0.39%,32152
+2016/9/23,41.36,41.47,41.26,41.3,36.741,-0.24%,19169
+2016/9/26,41.42,41.42,41.13,41.19,36.643,-0.27%,24871
+2016/9/27,40.98,40.98,40.73,40.82,36.314,-0.90%,23331
+2016/9/28,40.66,40.75,40.56,40.73,36.234,-0.22%,18571
+2016/9/29,40.6,40.78,40.55,40.636,36.15,-0.23%,47556
+2016/9/30,41.03,41.03,40.49,40.61,36.127,-0.06%,64608
+2016/10/3,40.41,40.502,40.23,40.29,35.842,-0.79%,67276
+2016/10/4,39.62,39.62,38.72,38.79,34.508,-3.72%,370009
+2016/10/5,38.89,38.89,38.5,38.72,34.445,-0.18%,113357
+2016/10/6,38.26,38.29,38.01,38.2,33.983,-1.34%,80526
+2016/10/7,38.53,38.55,37.837,38.3,34.072,0.26%,53343
+2016/10/10,38.53,38.58,38.4,38.46,34.214,0.42%,630232
+2016/10/11,38.37,38.414,38.21,38.24,34.018,-0.57%,217057
+2016/10/12,38.29,38.41,38.14,38.29,34.063,0.13%,189601
+2016/10/13,38.35,38.47,38.29,38.35,34.116,0.16%,140812
+2016/10/14,38.15,38.372,38.14,38.14,33.929,-0.55%,110969
+2016/10/17,38.25,38.31,38.22,38.23,34.01,0.24%,36848
+2016/10/18,38.45,38.56,38.33,38.52,34.268,0.76%,55580
+2016/10/19,38.77,38.83,38.667,38.73,34.454,0.55%,35415
+2016/10/20,38.8,38.9,38.52,38.54,34.285,-0.49%,135888
+2016/10/21,38.57,38.609,38.487,38.57,34.312,0.08%,24813
+2016/10/24,38.81,38.81,38.36,38.48,34.232,-0.23%,112629
+2016/10/25,38.65,38.883,38.6,38.82,34.534,0.88%,35157
+2016/10/26,38.74,38.85,38.56,38.56,34.303,-0.67%,29263
+2016/10/27,38.65,38.703,38.57,38.68,34.41,0.31%,56997
+2016/10/28,38.8,39.13,38.61,38.87,34.579,0.49%,29746
+2016/10/31,38.85,39.02,38.81,39.01,34.703,0.36%,126851
+2016/11/1,39.37,39.57,39.37,39.42,35.068,1.05%,77501
+2016/11/2,39.8,40.058,39.7,39.7,35.317,0.71%,227957
+2016/11/3,39.49,39.81,39.49,39.79,35.397,0.23%,19774
+2016/11/4,39.84,39.93,39.75,39.85,35.451,0.15%,19185
+2016/11/7,39.35,39.35,39.04,39.21,34.881,-1.61%,66274
+2016/11/8,39.21,39.52,39.049,39.11,34.792,-0.26%,43567
+2016/11/9,40.03,40.03,38.97,39.07,34.757,-0.10%,517939
+2016/11/10,39.2,39.2,38.56,38.67,34.401,-1.02%,139219
+2016/11/11,38.56,38.56,37.17,37.45,33.316,-3.15%,152082
+2016/11/14,37.07,37.22,36.75,36.95,32.871,-1.34%,89474
+2016/11/15,37.05,37.32,37.05,37.31,33.191,0.97%,91912
+2016/11/16,37.41,37.41,37.15,37.18,33.075,-0.35%,31999
+2016/11/17,37.25,37.32,36.73,36.89,32.817,-0.78%,85566
+2016/11/18,36.69,36.81,36.44,36.61,32.568,-0.76%,23375
+2016/11/21,36.76,36.86,36.65,36.72,32.666,0.30%,72804
+2016/11/22,36.8,36.835,36.63,36.74,32.684,0.05%,20381
+2016/11/23,36.22,36.22,35.946,36.04,32.061,-1.91%,56285
+2016/11/25,36.13,36.144,35.87,35.92,31.955,-0.33%,48745
+2016/11/28,36.12,36.31,35.95,36.29,32.284,1.03%,24749
+2016/11/29,36.05,36.2,36.04,36.15,32.159,-0.39%,36313
+2016/11/30,35.97,35.97,35.65,35.75,31.803,-1.11%,71813
+2016/12/1,35.54,35.789,35.31,35.67,31.732,-0.22%,126548
+2016/12/2,35.8,35.95,35.77,35.88,31.919,0.59%,239701
+2016/12/5,35.57,35.92,35.35,35.74,31.794,-0.39%,67125
+2016/12/6,35.74,35.89,35.66,35.68,31.741,-0.17%,16909
+2016/12/7,36.08,36.166,35.98,35.98,32.008,0.84%,23057
+2016/12/8,35.96,35.96,35.86,35.87,31.91,-0.31%,18543
+2016/12/9,35.76,35.78,35.445,35.53,31.608,-0.95%,32064
+2016/12/12,35.66,35.82,35.59,35.7,31.759,0.48%,23018
+2016/12/13,35.73,35.73,35.41,35.52,31.599,-0.50%,34020
+2016/12/14,35.73,35.79,35.01,35.08,31.207,-1.24%,77742
+2016/12/15,34.51,34.54,34.266,34.35,30.558,-2.08%,25415
+2016/12/16,34.52,34.8,34.41,34.6,30.78,0.73%,60309
+2016/12/19,34.69,34.743,34.59,34.65,30.825,0.14%,34521
+2016/12/20,34.27,34.54,34.22,34.5,30.691,-0.43%,56733
+2016/12/21,34.62,34.65,34.39,34.44,30.638,-0.17%,135702
+2016/12/22,34.36,34.51,34.29,34.29,30.505,-0.44%,189686
+2016/12/23,34.35,34.467,34.33,34.33,30.54,0.12%,20421
+2016/12/27,34.56,34.64,34.51,34.59,30.771,0.76%,56849
+2016/12/28,34.52,34.741,34.52,34.71,30.878,0.35%,59764
+2016/12/29,34.79,35.2,34.79,35.17,31.287,1.33%,28691
+2016/12/30,35.17,35.25,34.85,34.85,31.003,-0.91%,104033
+2017/1/3,34.92,35.49,34.87,35.28,31.385,1.23%,94623
+2017/1/4,35.5,35.53,35.33,35.43,31.519,0.43%,23182
+2017/1/5,35.831,36.006,35.8,35.92,31.955,1.38%,98326
+2017/1/6,35.73,35.79,35.6,35.68,31.741,-0.67%,14777
+2017/1/9,35.81,36.012,35.78,35.93,31.963,0.70%,93787
+2017/1/10,36.12,36.21,36.027,36.16,32.168,0.64%,10799
+2017/1/11,35.99,36.399,35.824,36.22,32.221,0.17%,13660
+2017/1/12,36.51,36.66,36.33,36.34,32.328,0.33%,11200
+2017/1/13,36.18,36.45,36.12,36.41,32.39,0.19%,30051
+2017/1/17,36.94,37.02,36.87,36.98,32.898,1.57%,22290
+2017/1/18,36.98,37.027,36.61,36.68,32.631,-0.81%,15634
+2017/1/19,36.36,36.674,36.323,36.62,32.577,-0.16%,46869
+2017/1/20,36.58,36.9,36.52,36.74,32.684,0.33%,119909
+2017/1/23,37.005,37.03,36.96,36.98,32.898,0.65%,6451
+2017/1/24,36.93,37.097,36.69,36.8,32.737,-0.49%,16833
+2017/1/25,36.42,36.549,36.29,36.52,32.488,-0.76%,23138
+2017/1/26,36.16,36.198,36.045,36.15,32.159,-1.01%,14608
+2017/1/27,36.02,36.37,36.02,36.34,32.328,0.53%,26320
+2017/1/30,36.39,36.59,36.39,36.47,32.444,0.36%,7560
+2017/1/31,36.94,37.06,36.94,37.04,32.951,1.56%,21029
+2017/2/1,36.76,37.026,36.689,36.96,32.88,-0.22%,123612
+2017/2/2,37.31,37.36,37.06,37.1,33.004,0.38%,454133
+2017/2/3,37.06,37.24,37.01,37.17,33.067,0.19%,51381
+2017/2/6,37.51,37.7,37.41,37.7,33.538,1.43%,49907
+2017/2/7,37.58,37.7,37.55,37.62,33.467,-0.21%,18978
+2017/2/8,37.82,37.93,37.72,37.8,33.627,0.48%,16352
+2017/2/9,37.84,37.897,37.51,37.52,33.378,-0.74%,10310
+2017/2/10,37.39,37.78,37.37,37.75,33.583,0.61%,43571
+2017/2/13,37.52,37.53,37.308,37.46,33.325,-0.77%,11144
+2017/2/14,37.71,37.71,37.41,37.6,33.449,0.37%,15704
+2017/2/15,37.39,37.74,37.39,37.74,33.574,0.37%,20046
+2017/2/16,37.86,38,37.85,37.95,33.76,0.56%,7313
+2017/2/17,37.94,37.96,37.79,37.82,33.645,-0.34%,11157
+2017/2/21,37.6,37.881,37.5,37.82,33.645,0.00%,36724
+2017/2/22,37.87,37.87,37.67,37.84,33.663,0.05%,15061
+2017/2/23,38.11,38.23,38.11,38.16,33.947,0.85%,11328
+2017/2/24,38.42,38.49,38.4,38.474,34.226,0.82%,7673
+2017/2/27,38.43,38.669,38.23,38.26,34.036,-0.56%,49321
+2017/2/28,38.43,38.5,38.2,38.31,34.081,0.13%,38361
+2017/3/1,38.01,38.31,38.01,38.3,34.072,-0.03%,35789
+2017/3/2,37.88,38.08,37.56,37.65,33.494,-1.70%,108739
+2017/3/3,37.47,37.75,37.32,37.72,33.556,0.19%,9944
+2017/3/6,37.65,37.65,37.37,37.4,33.271,-0.85%,33149
+2017/3/7,37.14,37.14,37.022,37.051,32.961,-0.93%,12929
+2017/3/8,36.8,36.83,36.743,36.75,32.693,-0.81%,14859
+2017/3/9,36.65,36.702,36.46,36.5,32.471,-0.68%,15980
+2017/3/10,36.52,36.588,36.399,36.58,32.542,0.22%,10187
+2017/3/13,36.51,36.56,36.481,36.5,32.471,-0.22%,3192
+2017/3/14,36.48,36.65,36.33,36.33,32.319,-0.47%,47389
+2017/3/15,36.39,37.07,36.37,37.06,32.969,2.01%,3945
+2017/3/16,37.45,37.45,37.17,37.19,33.084,0.35%,8849
+2017/3/17,37.33,37.33,37.26,37.32,33.2,0.35%,2915
+2017/3/20,37.37,37.48,37.361,37.48,33.342,0.43%,4553
+2017/3/21,37.668,37.81,37.668,37.749,33.582,0.72%,2128
+2017/3/22,37.82,37.93,37.82,37.849,33.671,0.26%,2140
+2017/3/23,37.85,37.85,37.7,37.79,33.618,-0.16%,2189
+2017/3/24,37.77,38.018,37.77,37.94,33.752,0.40%,6297
+2017/3/27,38.18,38.26,38.17,38.23,34.01,0.76%,2751
+2017/3/28,38.25,38.32,38.09,38.12,33.912,-0.29%,7473
+2017/3/29,38.16,38.25,38.16,38.22,34.001,0.26%,5765
+2017/3/30,38.01,38.17,37.95,37.98,33.787,-0.63%,15996
+2017/3/31,38.01,38.14,38.01,38.06,33.858,0.21%,2694
+2017/4/3,38.07,38.24,38.07,38.21,33.992,0.39%,22759
+2017/4/4,38.22,38.81,38.22,38.35,34.116,0.37%,129370
+2017/4/5,38.09,38.3,37.95,38.3,34.072,-0.13%,5492
+2017/4/6,38.25,38.25,38.19,38.21,33.992,-0.23%,1150
+2017/4/7,38.569,38.58,38.07,38.13,33.921,-0.21%,11432
+2017/4/10,37.98,38.12,37.98,38.1,33.894,-0.08%,2485
+2017/4/11,38.37,38.74,38.37,38.74,34.463,1.68%,2873
+2017/4/12,38.8,39.02,38.77,39.01,34.703,0.70%,8542
+2017/4/13,39.15,39.23,39.01,39.19,34.864,0.46%,3282
+2017/4/17,39.14,39.25,38.985,39.06,34.748,-0.33%,14887
+2017/4/18,39.05,39.18,38.89,39.16,34.837,0.26%,9024
+2017/4/19,38.95,38.95,38.69,38.78,34.499,-0.97%,29458
+2017/4/20,38.82,38.88,38.686,38.77,34.49,-0.03%,12884
+2017/4/21,38.82,38.9,38.78,38.86,34.57,0.23%,2191
+2017/4/24,38.37,38.62,38.37,38.596,34.336,-0.68%,8454
+2017/4/25,38.25,38.35,38.11,38.18,33.965,-1.08%,16811
+2017/4/26,38.11,38.29,38.05,38.27,34.045,0.24%,24351
+2017/4/27,38.12,38.14,38,38.06,33.858,-0.55%,8813
+2017/4/28,38.07,38.12,38.07,38.11,33.903,0.13%,2305
+2017/5/1,37.93,38.103,37.59,37.66,33.502,-1.18%,127112
+2017/5/2,37.58,37.69,37.57,37.69,33.529,0.08%,291217
+2017/5/3,37.51,37.51,37.08,37.08,32.987,-1.62%,14343
+2017/5/4,36.69,36.84,36.67,36.71,32.657,-1.00%,9742
+2017/5/5,36.71,36.802,36.655,36.78,32.72,0.19%,6712
+2017/5/8,36.78,36.78,36.67,36.67,32.622,-0.30%,25735
+2017/5/9,36.53,36.53,36.31,36.45,32.426,-0.60%,7595
+2017/5/10,36.57,36.58,36.44,36.466,32.44,0.04%,60756
+2017/5/11,36.56,36.67,36.56,36.63,32.586,0.45%,12855
+2017/5/12,36.8,36.83,36.74,36.764,32.706,0.37%,4863
+2017/5/15,37.016,37.039,36.875,36.9,32.826,0.37%,3803
+2017/5/16,37.01,37.2,37.01,37.18,33.075,0.76%,217740
+2017/5/17,37.65,37.82,37.65,37.72,33.556,1.45%,7023
+2017/5/18,37.65,37.65,37.454,37.62,33.467,-0.27%,1819
+2017/5/19,37.59,37.64,37.53,37.59,33.44,-0.08%,2653
+2017/5/22,37.736,37.945,37.736,37.9,33.716,0.82%,44902
+2017/5/23,38.04,38.06,37.62,37.62,33.467,-0.74%,27420
+2017/5/24,37.59,37.75,37.59,37.74,33.574,0.32%,4809
+2017/5/25,37.77,37.802,37.74,37.75,33.583,0.03%,4203
+2017/5/26,38.05,38.15,38.04,38.15,33.938,1.06%,4500
+2017/5/30,37.99,38.07,37.982,38.02,33.823,-0.34%,4097
+2017/5/31,38.023,38.21,38.023,38.157,33.945,0.36%,3893
+2017/6/1,37.9,38.133,37.89,38.107,33.9,-0.13%,60491
+2017/6/2,38.33,38.49,38.253,38.45,34.205,0.90%,251359
+2017/6/5,38.52,38.57,38.46,38.51,34.259,0.16%,37518
+2017/6/6,38.87,38.95,38.8,38.89,34.597,0.99%,16056
+2017/6/7,38.81,38.87,38.62,38.7,34.428,-0.49%,12981
+2017/6/8,38.35,38.45,38.2,38.38,34.143,-0.83%,28150
+2017/6/9,38,38.115,38,38.06,33.858,-0.83%,9979
+2017/6/12,37.96,37.98,37.87,37.88,33.698,-0.47%,104847
+2017/6/13,37.67,37.93,37.67,37.87,33.689,-0.03%,14893
+2017/6/14,38.26,38.45,37.65,37.68,33.52,-0.50%,26850
+2017/6/15,37.44,37.55,37.416,37.51,33.369,-0.45%,5437
+2017/6/16,37.51,37.51,37.43,37.45,33.316,-0.16%,23351
+2017/6/19,37.24,37.33,37.12,37.14,33.04,-0.83%,16818
+2017/6/20,37.12,37.15,37.04,37.1,33.004,-0.11%,10535
+2017/6/21,37.03,37.171,37.03,37.14,33.04,0.11%,6279
+2017/6/22,37.295,37.36,37.24,37.33,33.209,0.51%,23340
+2017/6/23,37.54,37.54,37.45,37.49,33.351,0.43%,11359
+2017/6/26,37.14,37.22,37.12,37.12,33.022,-0.99%,24315
+2017/6/27,37.32,37.38,37.22,37.31,33.191,0.51%,4480
+2017/6/28,37.4,37.42,37.3,37.42,33.289,0.29%,135934
+2017/6/29,37.04,37.26,37.04,37.19,33.084,-0.61%,11502
+2017/6/30,37.1,37.14,37.09,37.09,32.995,-0.27%,4928
+2017/7/3,36.5,36.62,36.33,36.33,32.319,-2.05%,50054
+2017/7/5,36.2,36.452,36.178,36.41,32.39,0.22%,76581
+2017/7/6,36.42,36.456,36.31,36.39,32.373,-0.05%,141952
+2017/7/7,36.12,36.12,35.74,35.86,31.901,-1.46%,13809
+2017/7/10,35.71,36.002,35.71,35.99,32.017,0.36%,10934
+2017/7/11,35.93,36.125,35.82,36.1,32.115,0.31%,6051
+2017/7/12,36.29,36.32,36.215,36.26,32.257,0.44%,12622
+2017/7/13,36.21,36.21,36.07,36.1,32.115,-0.44%,6623
+2017/7/14,36.46,36.54,36.415,36.45,32.426,0.97%,5890
+2017/7/17,36.7,36.73,36.63,36.63,32.586,0.49%,3120
+2017/7/18,36.86,36.939,36.86,36.939,32.861,0.84%,1471
+2017/7/19,36.94,36.94,36.84,36.894,32.821,-0.12%,2509
+2017/7/20,36.81,37.09,36.79,36.97,32.888,0.21%,8065
+2017/7/21,37.21,37.32,37.2,37.285,33.169,0.85%,7976
+2017/7/24,37.41,37.41,37.251,37.299,33.182,0.04%,5249
+2017/7/25,37.24,37.24,37.16,37.18,33.075,-0.32%,6058
+2017/7/26,37.13,37.52,37.11,37.52,33.378,0.91%,18188
+2017/7/27,37.62,37.62,37.35,37.45,33.316,-0.19%,7854
+2017/7/28,37.57,37.77,37.57,37.76,33.591,0.83%,21842
+2017/7/31,37.782,37.82,37.715,37.82,33.645,0.16%,4526
+2017/8/1,37.75,37.87,37.75,37.81,33.636,-0.03%,18874
+2017/8/2,37.62,37.82,37.6,37.6,33.449,-0.56%,409892
+2017/8/3,37.687,37.706,37.68,37.706,33.543,0.28%,1916
+2017/8/4,37.47,37.47,37.25,37.283,33.167,-1.12%,4377
+2017/8/7,37.16,37.28,37.16,37.22,33.111,-0.17%,6646
+2017/8/8,37.437,37.437,37.15,37.41,33.28,0.51%,4706
+2017/8/9,37.849,38.04,37.801,38,33.805,1.58%,4307
+2017/8/10,38.29,38.36,38.245,38.33,34.099,0.87%,17335
+2017/8/11,38.28,38.427,38.216,38.4,34.161,0.18%,11324
+2017/8/14,38.25,38.303,38.17,38.2,33.983,-0.52%,3385
+2017/8/15,37.74,37.85,37.74,37.804,33.63,-1.04%,5713
+2017/8/16,37.72,38.256,37.69,38.19,33.974,1.02%,11568
+2017/8/17,38.31,38.37,38.17,38.37,34.134,0.47%,24354
+2017/8/18,38.57,38.57,38.24,38.3,34.072,-0.18%,25824
+2017/8/21,38.35,38.46,38.35,38.396,34.158,0.25%,8604
+2017/8/22,38.36,38.36,38.15,38.23,34.01,-0.43%,32312
+2017/8/23,38.35,38.41,38.29,38.41,34.17,0.47%,5318
+2017/8/24,38.21,38.289,38.21,38.26,34.036,-0.39%,5836
+2017/8/25,38.43,38.63,37.97,38.371,34.135,0.29%,67149
+2017/8/28,38.63,39.07,38.6,39.07,34.757,1.82%,46129
+2017/8/29,39.39,39.47,38.9,38.956,34.656,-0.29%,26401
+2017/8/30,38.97,39.009,38.945,38.99,34.686,0.09%,5281
+2017/8/31,38.98,39.41,38.98,39.39,35.042,1.03%,6084
+2017/9/1,39.46,39.53,39.26,39.53,35.166,0.36%,76380
+2017/9/5,39.76,40.05,39.76,39.97,35.557,1.11%,109991
+2017/9/6,39.97,39.986,39.71,39.79,35.397,-0.45%,88672
+2017/9/7,40.05,40.26,39.99,40.24,35.798,1.13%,51023
+2017/9/8,40.26,40.26,40.03,40.17,35.735,-0.17%,50573
+2017/9/11,39.79,39.82,39.56,39.57,35.202,-1.49%,12187
+2017/9/12,39.57,39.75,39.55,39.74,35.353,0.43%,10332
+2017/9/13,39.63,39.63,39.416,39.423,35.071,-0.80%,10628
+2017/9/14,39.525,39.66,39.487,39.575,35.206,0.39%,32760
+2017/9/15,39.5,39.5,39.36,39.44,35.086,-0.34%,2526
+2017/9/18,39.09,39.09,38.754,38.826,34.539,-1.56%,7502
+2017/9/19,38.94,38.992,38.811,38.992,34.687,0.43%,145727
+2017/9/20,38.98,39.07,38.557,38.557,34.3,-1.12%,11364
+2017/9/21,38.29,38.445,38.25,38.38,34.143,-0.46%,3632
+2017/9/22,38.43,38.54,38.43,38.5,34.25,0.31%,8532
+2017/9/25,38.33,38.91,38.3,38.91,34.614,1.06%,56858
+2017/9/26,38.59,38.59,38.365,38.371,34.135,-1.39%,14070
+2017/9/27,38.11,38.25,38.061,38.138,33.928,-0.61%,14584
+2017/9/28,38.14,38.211,38.07,38.181,33.966,0.11%,5759
+2017/9/29,38.14,38.18,37.95,37.96,33.769,-0.58%,140678
+2017/10/2,37.82,37.91,37.73,37.73,33.565,-0.61%,66324
+2017/10/3,37.69,37.819,37.69,37.73,33.565,0.00%,488766
+2017/10/4,37.78,37.86,37.73,37.83,33.654,0.27%,57257
+2017/10/5,37.81,37.85,37.6,37.62,33.467,-0.56%,30269
+2017/10/6,37.58,37.88,37.34,37.82,33.645,0.53%,6025
+2017/10/9,38.07,38.17,38.04,38.17,33.956,0.93%,5086
+2017/10/10,38.44,38.5,38.34,38.34,34.107,0.45%,9666
+2017/10/11,38.37,38.49,38.232,38.49,34.241,0.39%,10041
+2017/10/12,38.49,38.52,38.43,38.49,34.241,0.00%,2189
+2017/10/13,38.68,38.814,38.663,38.809,34.525,0.83%,9278
+2017/10/16,38.81,38.86,38.39,38.51,34.259,-0.77%,17866
+2017/10/17,38.19,38.25,38.12,38.22,34.001,-0.75%,7203
+2017/10/18,38.12,38.123,38.052,38.08,33.876,-0.37%,5890
+2017/10/19,38.17,38.37,38.17,38.3,34.072,0.58%,6980
+2017/10/20,38.12,38.213,37.99,38.09,33.885,-0.55%,15353
+2017/10/23,37.88,38.15,37.88,38.15,33.938,0.16%,2745
+2017/10/24,37.93,37.99,37.86,37.963,33.772,-0.49%,2536
+2017/10/25,37.93,37.979,37.9,37.96,33.769,-0.01%,11238
+2017/10/26,37.86,37.88,37.71,37.71,33.547,-0.66%,24627
+2017/10/27,37.61,37.85,37.6,37.791,33.619,0.21%,60437
+2017/10/30,37.79,37.882,37.76,37.84,33.663,0.13%,44865
+2017/10/31,37.72,37.73,37.629,37.72,33.556,-0.32%,42651
+2017/11/1,37.95,38.062,37.95,38.008,33.812,0.76%,3103
+2017/11/2,37.99,38.12,37.95,37.99,33.796,-0.05%,105375
+2017/11/3,38.09,38.09,37.57,37.72,33.556,-0.71%,24364
+2017/11/6,37.76,38.2,37.76,38.18,33.965,1.22%,17386
+2017/11/7,38.13,38.13,37.88,37.89,33.707,-0.76%,11933
+2017/11/8,38.18,38.35,38.11,38.11,33.903,0.58%,5970
+2017/11/9,38.14,38.24,38.09,38.19,33.974,0.21%,10151
+2017/11/10,37.87,37.895,37.87,37.895,33.712,-0.77%,1898
+2017/11/13,38.025,38.05,37.98,38.021,33.824,0.33%,2002
+2017/11/14,37.89,38.19,37.82,38.08,33.876,0.16%,35973
+2017/11/15,38.25,38.25,37.94,37.97,33.778,-0.29%,5137
+2017/11/16,38.03,38.101,38.006,38.07,33.867,0.26%,3044
+2017/11/17,38.24,38.56,38.203,38.56,34.303,1.29%,49269
+2017/11/20,38.31,38.31,37.88,37.883,33.701,-1.76%,34611
+2017/11/21,38.05,38.14,38.03,38.06,33.858,0.47%,5177
+2017/11/22,38.25,38.46,38.25,38.43,34.187,0.97%,6575
+2017/11/24,38.33,39.05,38.239,38.239,34.017,-0.50%,1403
+2017/11/27,38.45,38.47,38.39,38.39,34.152,0.39%,17219
+2017/11/28,38.48,38.48,38.22,38.27,34.045,-0.31%,42738
+2017/11/29,37.96,38,37.86,37.96,33.769,-0.81%,4800
+2017/11/30,37.74,37.78,37.5,37.62,33.467,-0.90%,27639
+2017/12/1,37.53,37.91,37.53,37.75,33.583,0.35%,3514
+2017/12/4,37.66,37.66,37.52,37.6,33.449,-0.40%,91854
+2017/12/5,37.35,37.35,37.14,37.34,33.218,-0.69%,27482
+2017/12/6,37.18,37.208,37.12,37.17,33.067,-0.46%,13891
+2017/12/7,36.79,36.87,36.55,36.59,32.551,-1.56%,5391
+2017/12/8,36.7,36.77,36.67,36.71,32.657,0.33%,10912
+2017/12/11,36.62,36.73,36.5,36.52,32.488,-0.52%,3775
+2017/12/12,36.4,36.53,36.39,36.53,32.497,0.03%,10543
+2017/12/13,36.6,37,36.54,37,32.915,1.29%,33487
+2017/12/14,36.97,36.97,36.84,36.91,32.835,-0.24%,72137
+2017/12/15,37.07,37.07,36.96,37.03,32.942,0.33%,3406
+2017/12/18,37.2,37.2,37.13,37.15,33.089,0.32%,2277
+2017/12/19,37.06,37.21,37.06,37.18,33.116,0.08%,18576
+2017/12/20,37.27,37.39,37.27,37.3,33.223,0.32%,71646
+2017/12/21,37.3,37.36,37.29,37.36,33.276,0.16%,18036
+2017/12/22,37.48,37.64,37.44,37.61,33.499,0.67%,3622
+2017/12/26,37.79,37.95,37.79,37.94,33.793,0.88%,7964
+2017/12/27,38.03,38.12,38.02,38.08,33.917,0.37%,47827
+2017/12/28,38.26,38.29,38.19,38.25,34.069,0.45%,7447
+2017/12/29,38.56,38.56,38.49,38.49,34.283,0.63%,25392
+2018/1/2,38.79,38.94,38.78,38.94,34.683,1.17%,39144
+2018/1/3,38.91,38.95,38.77,38.85,34.603,-0.23%,615153
+2018/1/4,38.94,39.15,38.89,39.04,34.773,0.49%,12602
+2018/1/5,38.92,39.06,38.87,39,34.737,-0.10%,5902
+2018/1/8,38.99,38.99,38.87,38.96,34.701,-0.10%,3552
+2018/1/9,38.74,38.8,38.67,38.79,34.55,-0.44%,3309
+2018/1/10,38.9,38.9,38.85,38.85,34.603,0.15%,1538
+2018/1/11,38.94,39.01,38.92,38.92,34.666,0.18%,5457
+2018/1/12,39.11,39.53,39.11,39.46,35.147,1.39%,2926
+2018/1/16,39.33,39.47,39.25,39.47,35.156,0.03%,7842
+2018/1/17,39.41,39.41,39.1,39.11,34.835,-0.91%,7321
+2018/1/18,39.13,39.24,39.04,39.04,34.773,-0.18%,2806
+2018/1/19,39.25,39.31,39.24,39.28,34.986,0.61%,6629
+2018/1/22,39.29,39.3,39.21,39.24,34.951,-0.10%,8823
+2018/1/23,39.18,39.41,39.11,39.41,35.102,0.43%,13385
+2018/1/24,39.92,40.14,39.85,40.07,35.69,1.67%,4444
+2018/1/25,40.04,40.26,39.5,39.7,35.36,-0.92%,9924
+2018/1/26,39.78,39.94,39.78,39.8,35.449,0.25%,4635
+2018/1/29,39.63,39.63,39.39,39.52,35.2,-0.70%,8530
+2018/1/30,39.63,39.63,39.32,39.34,35.04,-0.46%,51013
+2018/1/31,39.59,39.68,39.29,39.68,35.343,0.86%,82643
+2018/2/1,39.46,39.7,39.46,39.67,35.334,-0.03%,57840
+2018/2/2,39.28,39.28,38.89,38.98,34.719,-1.74%,493923
+2018/2/5,39.22,39.32,39.09,39.14,34.862,0.41%,44315
+2018/2/6,39.11,39.11,38.71,38.77,34.532,-0.95%,44592
+2018/2/7,38.66,38.66,38.38,38.49,34.283,-0.72%,18513
+2018/2/8,38.53,38.6,38.42,38.53,34.318,0.10%,16651
+2018/2/9,38.37,38.52,38.36,38.45,34.247,-0.21%,151425
+2018/2/12,38.67,38.81,38.66,38.7,34.47,0.65%,6757
+2018/2/13,38.73,38.89,38.68,38.89,34.639,0.49%,18228
+2018/2/14,39,39.64,38.95,39.6,35.271,1.83%,23366
+2018/2/15,39.59,39.63,39.43,39.59,35.262,-0.03%,74094
+2018/2/16,39.52,39.63,39.36,39.39,35.084,-0.51%,11441
+2018/2/20,39.19,39.24,38.85,38.87,34.621,-1.32%,30141
+2018/2/21,38.99,39.16,38.68,38.77,34.532,-0.26%,23708
+2018/2/22,38.84,38.96,38.84,38.95,34.692,0.46%,7028
+2018/2/23,38.75,38.9,38.75,38.9,34.648,-0.13%,5600
+2018/2/26,38.96,39,38.95,38.97,34.71,0.18%,2524
+2018/2/27,38.87,38.89,38.44,38.55,34.336,-1.08%,5274
+2018/2/28,38.57,38.62,38.53,38.53,34.318,-0.05%,3530
+2018/3/1,38.23,38.5,38.08,38.5,34.292,-0.08%,24435
+2018/3/2,38.78,38.81,38.59,38.7,34.47,0.52%,92852
+2018/3/5,38.6,38.64,38.57,38.57,34.354,-0.34%,3363
+2018/3/6,38.95,39.26,38.95,39.11,34.835,1.40%,11291
+2018/3/7,38.98,38.98,38.66,38.77,34.532,-0.87%,8524
+2018/3/8,38.63,38.66,38.63,38.66,34.434,-0.28%,3083
+2018/3/9,38.54,38.81,38.53,38.74,34.505,0.21%,2397
+2018/3/12,38.61,38.78,38.59,38.75,34.514,0.03%,3105
+2018/3/13,38.86,38.86,38.82,38.82,34.577,0.18%,2037
+2018/3/14,38.71,38.8,38.71,38.77,34.532,-0.13%,6417
+2018/3/15,38.57,38.57,38.55,38.56,34.345,-0.54%,1452
+2018/3/16,38.39,38.39,38.3,38.35,34.158,-0.54%,23826
+2018/3/19,38.38,38.48,38.35,38.48,34.274,0.34%,938
+2018/3/20,38.16,38.31,38.14,38.23,34.051,-0.65%,26051
+2018/3/21,38.65,39,38.57,39,34.737,2.01%,2915
+2018/3/22,38.76,38.8,38.75,38.77,34.532,-0.59%,11116
+2018/3/23,39.35,39.4,39.27,39.27,34.977,1.29%,6089
+2018/3/26,39.45,39.6,39.45,39.52,35.2,0.64%,44092
+2018/3/27,39.17,39.24,39.09,39.2,34.915,-0.81%,5201
+2018/3/28,38.88,38.88,38.6,38.6,34.381,-1.53%,2921
+2018/3/29,38.56,38.65,38.53,38.65,34.425,0.13%,10592
+2018/4/2,38.97,39.28,38.96,39.16,34.879,1.32%,21377
+2018/4/3,38.88,38.9,38.84,38.85,34.603,-0.79%,92696
+2018/4/4,39.1,39.11,38.79,38.8,34.559,-0.13%,29613
+2018/4/5,38.54,38.7,38.53,38.66,34.434,-0.36%,3733
+2018/4/6,38.9,38.93,38.79,38.79,34.55,0.34%,2584
+2018/4/9,38.8,39.02,38.75,38.96,34.701,0.44%,14876
+2018/4/10,39.05,39.12,39.05,39.12,34.844,0.41%,23185
+2018/4/11,39.47,39.77,39.36,39.42,35.111,0.77%,94685
+2018/4/12,39.03,39.03,38.95,38.96,34.701,-1.17%,23871
+2018/4/13,39.23,39.25,39.21,39.25,34.96,0.74%,2894
+2018/4/16,39.33,39.33,39.25,39.25,34.96,0.00%,1567
+2018/4/17,38.98,39.34,38.98,39.32,35.022,0.18%,7266
+2018/4/18,39.6,39.62,39.6,39.62,35.289,0.76%,783
+2018/4/19,39.59,39.59,39.36,39.49,35.173,-0.33%,126039
+2018/4/20,39.25,39.25,39.19,39.19,34.906,-0.76%,3818
+2018/4/23,38.81,38.85,38.67,38.7,34.47,-1.25%,5312
+2018/4/24,38.75,38.96,38.75,38.95,34.692,0.65%,27710
+2018/4/25,38.6,38.61,38.57,38.61,34.39,-0.87%,3245
+2018/4/26,38.63,38.63,38.4,38.47,34.265,-0.36%,42350
+2018/4/27,38.59,38.65,38.54,38.65,34.425,0.47%,10103
+2018/4/30,38.22,38.48,38.21,38.31,34.122,-0.88%,38971
+2018/5/1,38.07,38.09,37.96,38,33.846,-0.81%,48633
+2018/5/2,38.16,38.3,38.08,38.13,33.962,0.34%,137788
+2018/5/3,38.41,38.43,38.27,38.27,34.087,0.37%,3692
+2018/5/4,38.21,38.38,38.21,38.38,34.185,0.29%,1214
+2018/5/7,38.34,38.42,38.34,38.36,34.167,-0.05%,2927
+2018/5/8,38.16,38.45,38.13,38.43,34.229,0.18%,57584
+2018/5/9,38.42,38.42,38.3,38.35,34.158,-0.21%,27219
+2018/5/10,38.65,38.68,38.54,38.68,34.452,0.86%,7765
+2018/5/11,38.79,38.79,38.59,38.59,34.372,-0.23%,13491
+2018/5/14,38.58,38.58,38.35,38.37,34.176,-0.57%,11190
+2018/5/15,37.8,37.8,37.71,37.74,33.615,-1.64%,2577
+2018/5/16,37.7,37.83,37.66,37.75,33.624,0.03%,2641
+2018/5/17,37.73,37.8,37.72,37.8,33.668,0.13%,3512
+2018/5/18,37.67,37.88,37.67,37.82,33.686,0.05%,3949
+2018/5/21,37.71,37.86,37.67,37.86,33.722,0.11%,6663
+2018/5/22,37.95,37.95,37.85,37.87,33.73,0.03%,2860
+2018/5/23,37.68,37.86,37.68,37.85,33.713,-0.05%,1855
+2018/5/24,38.1,38.26,38.1,38.26,34.078,1.08%,38429
+2018/5/25,38.11,38.14,38.03,38.03,33.873,-0.60%,15371
+2018/5/29,37.89,38.06,37.89,38.06,33.9,0.08%,30878
+2018/5/30,37.86,38.1,37.86,38.07,33.909,0.03%,5105
+2018/5/31,38.11,38.11,37.96,37.96,33.811,-0.29%,6309
+2018/6/1,37.81,37.92,37.79,37.83,33.695,-0.34%,16267
+2018/6/4,37.92,37.92,37.8,37.8,33.668,-0.08%,385506
+2018/6/5,37.91,38.01,37.9,37.97,33.819,0.45%,40970
+2018/6/6,37.97,38.02,37.96,38.02,33.864,0.13%,43125
+2018/6/7,38.26,38.26,38.04,38.06,33.9,0.11%,26775
+2018/6/8,38.12,38.12,38.08,38.09,33.926,0.08%,14117
+2018/6/11,38.12,38.22,38.12,38.22,34.042,0.34%,14489
+2018/6/12,38.13,38.19,38.06,38.08,33.917,-0.37%,22097
+2018/6/13,38.14,38.25,38.02,38.23,34.051,0.39%,39194
+2018/6/14,38.42,38.43,38.38,38.38,34.185,0.39%,23192
+2018/6/15,37.69,37.69,37.53,37.55,33.445,-2.16%,77300
+2018/6/18,37.53,37.53,37.45,37.46,33.365,-0.24%,52357
+2018/6/19,37.3,37.37,37.26,37.31,33.232,-0.40%,21063
+2018/6/20,37.3,37.3,37.15,37.17,33.107,-0.38%,3967
+2018/6/21,37.07,37.16,37.06,37.14,33.08,-0.08%,2474
+2018/6/22,37.2,37.28,37.19,37.28,33.205,0.38%,8330
+2018/6/25,37.11,37.12,37.07,37.07,33.018,-0.56%,1895
+2018/6/26,36.91,36.96,36.88,36.93,32.893,-0.38%,26405
+2018/6/27,36.8,36.8,36.63,36.63,32.626,-0.81%,51126
+2018/6/28,36.59,36.59,36.47,36.47,32.483,-0.44%,39441
+2018/6/29,36.55,36.7,36.52,36.68,32.671,0.58%,45153
+2018/7/2,36.43,36.43,36.24,36.24,32.279,-1.20%,3455
+2018/7/3,36.61,36.64,36.61,36.63,32.626,1.08%,3113
+2018/7/5,36.75,36.75,36.65,36.65,32.644,0.05%,254535
+2018/7/6,36.7,36.71,36.65,36.7,32.688,0.14%,8792
+2018/7/9,36.94,36.98,36.79,36.79,32.768,0.25%,6985
+2018/7/10,36.7,36.76,36.68,36.73,32.715,-0.16%,8684
+2018/7/11,36.56,36.56,36.26,36.28,32.314,-1.23%,7934
+2018/7/12,36.39,36.48,36.39,36.43,32.448,0.41%,7528
+2018/7/13,36.24,36.3,36.23,36.23,32.27,-0.55%,3366
+2018/7/16,36.17,36.24,36.15,36.24,32.279,0.03%,30931
+2018/7/17,35.97,36,35.79,35.83,31.913,-1.13%,47094
+2018/7/18,35.75,35.84,35.64,35.82,31.905,-0.03%,38372
+2018/7/19,35.4,35.75,35.37,35.58,31.691,-0.67%,55924
+2018/7/20,35.75,35.85,35.75,35.83,31.913,0.70%,1945
+2018/7/23,35.72,35.72,35.6,35.64,31.744,-0.53%,11747
+2018/7/24,35.75,35.86,35.68,35.7,31.798,0.17%,4267
+2018/7/25,35.94,35.95,35.81,35.95,32.02,0.70%,14516
+2018/7/26,35.75,35.75,35.6,35.61,31.717,-0.95%,6009
+2018/7/27,35.7,35.75,35.65,35.69,31.789,0.22%,50983
+2018/7/30,35.67,35.72,35.63,35.63,31.735,-0.17%,48777
+2018/7/31,35.59,35.81,35.59,35.71,31.807,0.22%,125574
+2018/8/1,35.59,35.95,35.42,35.43,31.557,-0.78%,33847
+2018/8/2,35.43,35.43,35.21,35.22,31.37,-0.59%,36512
+2018/8/3,35.48,35.58,35.38,35.38,31.513,0.45%,52412
+2018/8/6,35.29,35.32,35.2,35.2,31.352,-0.51%,75463
+2018/8/7,35.28,35.33,35.26,35.3,31.441,0.28%,2724
+2018/8/8,35.27,35.39,35.25,35.38,31.513,0.23%,9636
+2018/8/9,35.44,35.44,35.36,35.37,31.504,-0.03%,41284
+2018/8/10,35.31,35.31,35.31,35.31,31.45,-0.17%,556
+2018/8/13,34.96,34.96,34.69,34.71,30.916,-1.70%,10468
+2018/8/14,34.829,34.85,34.731,34.78,30.978,0.20%,27280
+2018/8/15,34.35,34.37,33.98,34,30.283,-2.24%,7395
+2018/8/16,34.17,34.34,34.08,34.08,30.355,0.24%,13332
+2018/8/17,34.27,34.4,34.18,34.4,30.64,0.94%,4953
+2018/8/20,34.53,34.53,34.41,34.51,30.738,0.32%,2621
+2018/8/21,34.54,34.62,34.54,34.62,30.836,0.32%,1608
+2018/8/22,34.74,34.74,34.62,34.7,30.907,0.23%,13825
+2018/8/23,34.44,34.46,34.28,34.3,30.551,-1.15%,4323
+2018/8/24,34.98,34.99,34.89,34.89,31.076,1.72%,6695
+2018/8/27,34.88,35.06,34.88,35.06,31.228,0.49%,3534
+2018/8/28,35,35.02,34.76,34.76,30.96,-0.86%,4089
+2018/8/29,34.89,34.89,34.84,34.87,31.058,0.32%,53155
+2018/8/30,34.77,34.77,34.67,34.67,30.88,-0.57%,586
+2018/8/31,34.69,34.73,34.67,34.68,30.889,0.03%,12479
+2018/9/4,34.21,34.32,34.18,34.32,30.568,-1.04%,21563
+2018/9/5,34.36,34.41,34.36,34.41,30.649,0.26%,62273
+2018/9/6,34.58,34.64,34.36,34.45,30.684,0.12%,11309
+2018/9/7,34.46,34.46,34.3,34.34,30.586,-0.32%,1307
+2018/9/10,34.38,34.4,34.34,34.36,30.604,0.06%,4452
+2018/9/11,34.18,34.38,34.161,34.38,30.622,0.06%,1803
+2018/9/12,34.64,34.67,34.64,34.67,30.88,0.84%,2620
+2018/9/13,34.81,34.81,34.47,34.5,30.729,-0.49%,1773
+2018/9/14,34.48,34.48,34.28,34.28,30.533,-0.64%,2268
+2018/9/17,34.44,34.58,34.43,34.44,30.675,0.47%,92733
+2018/9/18,34.5,34.5,34.36,34.39,30.631,-0.15%,6195
+2018/9/19,34.54,34.59,34.5,34.54,30.764,0.44%,3355
+2018/9/20,34.63,34.7,34.54,34.67,30.88,0.38%,2725
+2018/9/21,34.67,34.67,34.67,34.67,30.88,0.00%,326
+2018/9/24,34.54,34.56,34.47,34.47,30.702,-0.58%,2693
+2018/9/25,34.65,34.65,34.59,34.59,30.809,0.35%,2657
+2018/9/26,34.45,34.49,34.36,34.36,30.604,-0.66%,12002
+2018/9/27,34.09,34.1,34.09,34.09,30.364,-0.79%,1966
+2018/9/28,34.22,34.49,34.22,34.45,30.684,1.06%,1839
+2018/10/1,34.24,34.34,34.17,34.32,30.568,-0.38%,34062
+2018/10/2,34.73,34.92,34.7,34.74,30.943,1.22%,117733
+2018/10/3,34.8,34.8,34.61,34.63,30.845,-0.32%,32197
+2018/10/4,34.75,34.85,34.54,34.59,30.809,-0.12%,354518
+2018/10/5,34.8,34.8,34.65,34.7,30.907,0.32%,2631
+2018/10/8,34.19,34.28,34.1,34.28,30.533,-1.21%,13553
+2018/10/9,34.24,34.26,34.24,34.26,30.515,-0.06%,848
+2018/10/10,34.26,34.34,34.18,34.34,30.586,0.23%,4239
+2018/10/11,34.73,35.23,34.73,35.17,31.326,2.42%,3200
+2018/10/12,35.15,35.17,35.05,35.05,31.219,-0.34%,4845
+2018/10/15,35.31,35.45,35.26,35.26,31.406,0.60%,4784
+2018/10/16,35.44,35.46,35.22,35.22,31.37,-0.11%,18675
+2018/10/17,35.29,35.35,35.16,35.16,31.317,-0.17%,13751
+2018/10/18,35.22,35.32,35.17,35.24,31.388,0.23%,2244
+2018/10/19,35.28,35.32,35.25,35.25,31.397,0.03%,1583
+2018/10/22,35.12,35.13,35.08,35.13,31.29,-0.34%,1646
+2018/10/23,35.59,35.61,35.41,35.41,31.539,0.80%,1553
+2018/10/24,35.42,35.44,35.29,35.42,31.548,0.03%,16068
+2018/10/25,35.39,35.39,35.29,35.35,31.486,-0.20%,24615
+2018/10/26,35.45,35.54,35.41,35.46,31.584,0.31%,4535
+2018/10/29,35.38,35.38,35.15,35.15,31.308,-0.87%,970
+2018/10/30,35.09,35.14,35.09,35.11,31.272,-0.11%,2296
+2018/10/31,34.76,34.88,34.76,34.83,31.023,-0.80%,9548
+2018/11/1,35.25,35.55,35.25,35.44,31.566,1.75%,16241
+2018/11/2,35.44,35.58,35.44,35.44,31.566,0.00%,177238
+2018/11/5,35.46,35.46,35.29,35.29,31.432,-0.42%,25210
+2018/11/6,35.3,35.3,35.16,35.17,31.326,-0.34%,11582
+2018/11/7,35.29,35.34,35.2,35.21,31.361,0.11%,2740
+2018/11/8,35.09,35.12,35.06,35.06,31.228,-0.43%,2013
+2018/11/9,34.73,34.73,34.52,34.53,30.756,-1.51%,3777
+2018/11/12,34.44,34.47,34.41,34.41,30.649,-0.35%,1801
+2018/11/13,34.32,34.42,34.32,34.35,30.595,-0.17%,3144
+2018/11/14,34.24,34.78,34.24,34.68,30.889,0.96%,10293
+2018/11/15,34.65,34.81,34.65,34.74,30.943,0.17%,16402
+2018/11/16,35.22,35.22,34.96,35.03,31.201,0.83%,17226
+2018/11/19,35,35.08,35,35.08,31.245,0.14%,4060
+2018/11/20,34.93,35.02,34.91,34.93,31.112,-0.43%,1744
+2018/11/21,35.15,35.2,35.15,35.16,31.317,0.66%,4292
+2018/11/23,35.03,35.03,34.95,34.95,31.13,-0.60%,2322
+2018/11/26,35,35.01,34.92,34.96,31.139,0.03%,4089
+2018/11/27,34.97,34.97,34.64,34.68,30.889,-0.80%,91540
+2018/11/28,34.68,35.04,34.66,34.93,31.112,0.72%,12743
+2018/11/29,35.02,35.11,34.99,34.99,31.165,0.17%,4409
+2018/11/30,34.8,34.89,34.73,34.86,31.049,-0.37%,20568
+2018/12/3,35.33,35.36,35.17,35.19,31.343,0.95%,51926
+2018/12/4,35.48,35.55,35.39,35.4,31.53,0.60%,52360
+2018/12/6,35.36,35.74,35.32,35.35,31.486,-0.14%,3589
+2018/12/7,35.59,35.72,35.56,35.72,31.815,1.05%,3550
+2018/12/10,35.57,35.64,35.48,35.54,31.655,-0.50%,3682
+2018/12/11,35.63,35.67,35.5,35.52,31.637,-0.06%,24924
+2018/12/12,35.66,35.7,35.61,35.67,31.771,0.42%,10520
+2018/12/13,35.6,35.61,35.51,35.6,31.709,-0.20%,3331
+2018/12/14,35.28,35.42,35.28,35.37,31.504,-0.65%,1879
+2018/12/17,35.49,35.69,35.44,35.64,31.744,0.76%,52377
+2018/12/18,35.66,35.7,35.61,35.67,31.771,0.08%,68265
+2018/12/19,35.903,35.93,35.48,35.52,31.637,-0.42%,16892
+2018/12/20,35.96,36.12,35.87,35.98,32.047,1.30%,8780
+2018/12/21,35.89,35.89,35.71,35.8,31.887,-0.50%,45708
+2018/12/24,35.61,35.79,35.61,35.77,32.261,-0.08%,21616
+2018/12/26,35.95,36.13,35.74,35.78,32.27,0.03%,4132
+2018/12/27,36.11,36.2,35.98,36.05,32.513,0.75%,6974
+2018/12/28,36.232,36.32,36.12,36.236,32.681,0.52%,24078
+2018/12/31,36.2,36.39,36.2,36.37,32.802,0.37%,60047
+2019/1/2,36.41,36.55,36.24,36.34,32.775,-0.08%,119427
+2019/1/3,36.59,36.78,36.56,36.78,33.172,1.21%,676935
+2019/1/4,36.5,36.61,36.33,36.53,32.946,-0.68%,32373
+2019/1/7,36.73,36.73,36.56,36.6,33.009,0.19%,88106
+2019/1/8,36.43,36.56,36.37,36.52,32.937,-0.22%,47938
+2019/1/9,36.53,36.76,36.53,36.73,33.127,0.58%,34963
+2019/1/10,36.67,36.69,36.49,36.5,32.919,-0.63%,22482
+2019/1/11,36.51,36.62,36.51,36.54,32.955,0.11%,23745
+2019/1/14,36.69,36.69,36.59,36.63,33.036,0.25%,20403
+2019/1/15,36.74,36.74,36.5,36.5,32.919,-0.35%,14784
+2019/1/16,36.62,36.69,36.55,36.64,33.045,0.38%,15597
+2019/1/17,36.54,36.59,36.49,36.57,32.982,-0.19%,7528
+2019/1/18,36.24,36.33,36.21,36.24,32.685,-0.90%,15102
+2019/1/22,36.2,36.3,36.13,36.27,32.712,0.08%,6673
+2019/1/23,36.16,36.34,36.15,36.29,32.73,0.06%,7453
+2019/1/24,36.2,36.27,36.15,36.19,32.64,-0.28%,2399
+2019/1/25,36.55,36.8,36.55,36.8,33.19,1.69%,3195
+2019/1/28,36.87,36.96,36.87,36.96,33.334,0.43%,1085
+2019/1/29,37.05,37.13,37.05,37.12,33.478,0.43%,2018
+2019/1/30,37.16,37.43,37.12,37.43,33.758,0.84%,18360
+2019/1/31,37.59,37.59,37.39,37.42,33.749,-0.03%,5463
+2019/2/1,37.46,37.46,37.26,37.27,33.614,-0.40%,148839
+2019/2/4,37.08,37.22,37.05,37.12,33.478,-0.40%,48134
+2019/2/5,37.21,37.21,37.1,37.19,33.541,0.19%,58619
+2019/2/6,37.16,37.17,36.9,36.95,33.325,-0.65%,64095
+2019/2/7,36.98,37.06,36.9,37,33.37,0.14%,8018
+2019/2/8,37.08,37.2,37.08,37.17,33.523,0.46%,5824
+2019/2/11,36.84,37.01,36.8,36.99,33.361,-0.48%,15565
+2019/2/12,37,37.05,36.98,37.03,33.397,0.11%,13079
+2019/2/13,37,37.21,36.84,36.84,33.226,-0.51%,4270
+2019/2/14,36.92,37,36.86,36.97,33.343,0.35%,4616
+2019/2/15,37.09,37.31,37.08,37.29,33.632,0.87%,1937
+2019/2/19,37.53,37.81,37.53,37.8,34.092,1.37%,9580
+2019/2/20,37.86,38,37.78,37.78,34.074,-0.05%,9279
+2019/2/21,37.6,37.61,37.34,37.34,33.677,-1.16%,11808
+2019/2/22,37.47,37.6,37.44,37.47,33.794,0.35%,6146
+2019/2/25,37.54,37.575,37.4,37.45,33.776,-0.05%,5678
+2019/2/26,37.4,37.49,37.39,37.49,33.812,0.11%,3983
+2019/2/27,37.29,37.43,37.16,37.22,33.569,-0.72%,9761
+2019/2/28,37.17,37.17,36.95,36.95,33.325,-0.73%,3929
+2019/3/1,36.72,36.86,36.22,36.22,32.667,-1.98%,257445
+2019/3/4,36.09,36.19,36.05,36.11,32.567,-0.30%,423224
+2019/3/5,36.07,36.2,36.02,36.2,32.649,0.25%,11807
+2019/3/6,36.12,36.16,36.08,36.16,32.613,-0.11%,13143
+2019/3/7,35.98,36.1,35.98,36.05,32.513,-0.30%,14216
+2019/3/8,36.47,36.55,36.4,36.55,32.964,1.39%,3510
+2019/3/11,36.43,36.43,36.27,36.36,32.793,-0.52%,14402
+2019/3/12,36.49,36.61,36.48,36.61,33.018,0.69%,5428
+2019/3/13,36.75,36.84,36.73,36.84,33.226,0.63%,4640
+2019/3/14,36.3,36.36,36.3,36.36,32.793,-1.30%,6363
+2019/3/15,36.57,36.63,36.52,36.535,32.951,0.48%,5360
+2019/3/18,36.64,36.68,36.54,36.56,32.973,0.07%,8120
+2019/3/19,36.75,36.75,36.073,36.68,33.082,0.33%,2180
+2019/3/20,36.75,36.92,36.49,36.92,33.298,0.65%,3658
+2019/3/21,36.94,36.94,36.72,36.76,33.154,-0.43%,5123
+2019/3/22,36.81,36.85,36.77,36.83,33.217,0.19%,6002
+2019/3/25,36.94,37.17,36.94,37.11,33.469,0.76%,2936
+2019/3/26,36.87,36.92,36.84,36.92,33.298,-0.51%,2316
+2019/3/27,36.83,36.9,36.68,36.68,33.082,-0.65%,9369
+2019/3/28,36.32,36.32,36.1,36.15,32.604,-1.44%,2634
+2019/3/29,36.4,36.4,36.22,36.25,32.694,0.28%,21690
+2019/4/1,36.37,36.37,36.1,36.13,32.585,-0.33%,80040
+2019/4/2,36.11,36.22,36.09,36.22,32.667,0.25%,271880
+2019/4/3,36.14,36.21,36.11,36.2,32.649,-0.06%,7050
+2019/4/4,35.94,36.28,35.86,36.25,32.694,0.14%,6354
+2019/4/5,36.18,36.26,36.15,36.24,32.685,-0.03%,5943
+2019/4/8,36.47,36.51,36.4,36.4,32.829,0.44%,4966
+2019/4/9,36.59,36.59,36.54,36.54,32.955,0.38%,5969
+2019/4/10,36.57,36.67,36.57,36.61,33.018,0.19%,2870
+2019/4/11,36.28,36.33,36.04,36.08,32.54,-1.45%,48417
+2019/4/12,36.18,36.26,36.14,36.15,32.604,0.19%,37243
+2019/4/15,35.87,36.09,35.87,36.05,32.513,-0.28%,3187
+2019/4/16,35.73,35.82,35.72,35.8,32.288,-0.69%,13418
+2019/4/17,35.77,35.77,35.69,35.71,32.207,-0.25%,2602
+2019/4/18,35.63,35.74,35.63,35.72,32.216,0.03%,2824
+2019/4/22,35.7,35.79,35.7,35.74,32.234,0.06%,2293
+2019/4/23,35.46,35.63,35.46,35.58,32.089,-0.45%,17888
+2019/4/24,35.58,35.76,35.58,35.74,32.234,0.45%,17993
+2019/4/25,35.75,35.81,35.74,35.75,32.243,0.03%,6809
+2019/4/26,35.87,36.082,35.87,35.98,32.45,0.64%,19052
+2019/4/29,35.91,35.91,35.77,35.78,32.27,-0.56%,7275
+2019/4/30,35.78,35.93,35.78,35.91,32.387,0.36%,7456
+2019/5/1,35.83,35.85,35.57,35.57,32.08,-0.95%,21155
+2019/5/2,35.36,35.51,35.33,35.48,31.999,-0.25%,194501
+2019/5/3,35.66,35.84,35.66,35.78,32.27,0.85%,4800
+2019/5/6,35.75,35.81,35.75,35.81,32.297,0.08%,1854
+2019/5/7,35.81,35.9,35.81,35.9,32.378,0.25%,1122
+2019/5/8,35.87,35.88,35.76,35.76,32.252,-0.39%,8111
+2019/5/9,35.86,35.88,35.78,35.78,32.27,0.06%,3891
+2019/5/10,35.85,35.91,35.83,35.83,32.315,0.14%,7472
+2019/5/13,36.08,36.16,36.08,36.12,32.576,0.81%,7923
+2019/5/14,36.07,36.09,36.03,36.08,32.54,-0.11%,6140
+2019/5/15,36.12,36.13,36.03,36.05,32.513,-0.08%,24624
+2019/5/16,35.81,35.81,35.68,35.75,32.243,-0.83%,10951
+2019/5/17,35.53,35.53,35.42,35.47,31.99,-0.78%,1416
+2019/5/20,35.42,35.48,35.42,35.48,31.999,0.03%,1590
+2019/5/21,35.27,35.41,35.27,35.41,31.936,-0.20%,1218
+2019/5/22,35.39,35.43,35.39,35.39,31.918,-0.06%,965
+2019/5/23,35.55,35.75,35.55,35.69,32.189,0.85%,17113
+2019/5/24,35.62,35.68,35.62,35.68,32.18,-0.03%,3463
+2019/5/28,35.48,35.48,35.38,35.47,31.99,-0.59%,1317
+2019/5/29,35.56,35.6,35.49,35.49,32.008,0.06%,33595
+2019/5/30,35.56,35.75,35.56,35.75,32.243,0.73%,2269
+2019/5/31,35.97,36.18,35.92,36.17,32.622,1.17%,42503
+2019/6/3,36.43,36.67,36.38,36.67,33.072,1.38%,7667
+2019/6/4,36.64,36.732,36.62,36.732,33.128,0.17%,283375
+2019/6/5,36.8,36.8,36.74,36.76,33.154,0.08%,2117
+2019/6/6,36.9,37.02,36.86,36.86,33.244,0.27%,26189
+2019/6/7,37.27,37.27,37.1,37.11,33.469,0.68%,18676
+2019/6/10,36.76,36.771,36.6,36.68,33.082,-1.16%,37137
+2019/6/11,36.55,36.73,36.55,36.66,33.063,-0.05%,16919
+2019/6/12,36.83,36.94,36.8,36.81,33.199,0.41%,16530
+2019/6/13,36.94,37.06,36.94,37.05,33.415,0.65%,66775
+2019/6/14,37.3,37.3,37,37.02,33.388,-0.08%,10767
+2019/6/17,37.11,37.12,36.98,37.03,33.397,0.03%,24714
+2019/6/18,37.31,37.31,37.08,37.25,33.596,0.59%,20313
+2019/6/19,37.17,37.46,37.165,37.45,33.776,0.54%,49964
+2019/6/20,38.13,38.4,38.13,38.4,34.633,2.54%,18821
+2019/6/21,38.5,38.57,38.29,38.52,34.741,0.31%,14723
+2019/6/24,38.74,39.02,38.68,39.02,35.192,1.30%,19146
+2019/6/25,39.17,39.4,38.87,39.05,35.219,0.08%,81956
+2019/6/26,38.71,38.88,38.6,38.7,34.903,-0.90%,7203
+2019/6/27,38.58,38.68,38.57,38.68,34.885,-0.05%,3811
+2019/6/28,38.76,38.8,38.6,38.74,34.939,0.16%,19383
+2019/7/1,38.32,38.48,38.11,38.11,34.371,-1.63%,300960
+2019/7/2,38.26,38.9,38.26,38.86,35.048,1.97%,69601
+2019/7/3,38.85,39.04,38.85,38.96,35.138,0.26%,267345
+2019/7/5,38.27,38.47,38.17,38.47,34.696,-1.26%,2431
+2019/7/8,38.51,38.51,38.28,38.28,34.525,-0.49%,6494
+2019/7/9,38.28,38.48,38.28,38.42,34.651,0.37%,3730
+2019/7/10,38.73,38.99,38.73,38.99,35.165,1.48%,3734
+2019/7/11,38.86,38.88,38.69,38.69,34.894,-0.77%,7298
+2019/7/12,38.69,38.89,38.68,38.89,35.075,0.52%,1423
+2019/7/15,38.82,38.97,38.82,38.97,35.147,0.21%,7446
+2019/7/16,38.87,39.03,38.72,38.75,34.948,-0.56%,242535
+2019/7/17,39,39.48,39,39.48,35.607,1.88%,2063
+2019/7/18,39.38,40.13,39.38,40.13,36.193,1.65%,54566
+2019/7/19,39.95,40.05,39.51,39.54,35.661,-1.47%,51468
+2019/7/22,39.65,39.72,39.63,39.63,35.742,0.23%,27157
+2019/7/23,39.68,39.69,39.45,39.45,35.58,-0.45%,2397
+2019/7/24,39.78,39.78,39.66,39.72,35.823,0.68%,5877
+2019/7/25,39.6,39.6,39.39,39.39,35.526,-0.83%,29165
+2019/7/26,39.62,39.65,39.44,39.44,35.571,0.13%,4366
+2019/7/29,39.49,39.69,39.41,39.69,35.796,0.63%,4673
+2019/7/30,39.8,39.89,39.69,39.86,35.95,0.43%,12588
+2019/7/31,39.83,39.88,39.24,39.29,35.435,-1.43%,80606
+2019/8/1,38.96,40.06,38.96,40.06,36.13,1.96%,34256
+2019/8/2,39.71,40.11,39.71,39.92,36.004,-0.35%,133113
+2019/8/5,40.43,40.64,40.37,40.38,36.419,1.15%,15015
+2019/8/6,40.53,40.72,40.47,40.7,36.707,0.79%,11730
+2019/8/7,41.47,41.84,41.47,41.51,37.438,1.99%,92776
+2019/8/8,41.31,41.78,41.31,41.64,37.555,0.31%,32206
+2019/8/9,41.56,41.72,41.45,41.52,37.447,-0.29%,7610
+2019/8/12,41.67,42,41.59,41.89,37.78,0.89%,84515
+2019/8/13,41.95,41.95,41.07,41.56,37.483,-0.79%,72237
+2019/8/14,42.05,42.21,41.83,41.98,37.862,1.01%,32307
+2019/8/15,42.03,42.2,41.96,42.17,38.033,0.45%,27340
+2019/8/16,41.82,42,41.77,41.89,37.78,-0.66%,8594
+2019/8/19,41.47,41.62,41.36,41.43,37.366,-1.10%,13537
+2019/8/20,41.61,41.8,41.61,41.8,37.699,0.89%,27772
+2019/8/21,41.64,41.73,41.63,41.66,37.573,-0.33%,8180
+2019/8/22,41.61,41.61,41.53,41.57,37.492,-0.22%,11084
+2019/8/23,41.77,42.38,41.72,42.36,38.204,1.90%,5741
+2019/8/26,42.61,42.7,42.46,42.49,38.322,0.31%,5705
+2019/8/27,42.7,43.05,42.66,43.05,38.827,1.32%,69329
+2019/8/28,42.98,43.11,42.9,43.02,38.8,-0.07%,28127
+2019/8/29,43.16,43.16,42.52,42.77,38.574,-0.58%,32414
+2019/8/30,42.67,42.86,42.52,42.67,38.484,-0.23%,38565
+2019/9/3,43.16,43.65,43.14,43.59,39.314,2.16%,265389
+2019/9/4,43.58,43.96,43.58,43.96,39.647,0.85%,90725
+2019/9/5,43.46,43.46,42.34,42.67,38.484,-2.93%,101470
+2019/9/6,42.87,42.92,42.12,42.15,38.015,-1.22%,9714
+2019/9/9,42.38,42.38,42.02,42.02,37.898,-0.31%,2409
+2019/9/10,42.13,42.13,41.73,41.73,37.636,-0.69%,19831
+2019/9/11,41.71,41.99,41.71,41.95,37.834,0.53%,32914
+2019/9/12,42.29,42.45,41.97,42.04,37.916,0.21%,40488
+2019/9/13,42.08,42.08,41.41,41.46,37.393,-1.38%,6509
+2019/9/16,42.12,42.12,41.82,41.92,37.807,1.11%,218876
+2019/9/17,42.05,42.14,42.03,42.04,37.916,0.29%,3950
+2019/9/18,42.07,42.16,41.48,41.7,37.609,-0.81%,8958
+2019/9/19,41.91,41.98,41.82,41.83,37.726,0.31%,4064
+2019/9/20,41.9,42.36,41.9,42.35,38.195,1.24%,4684
+2019/9/23,42.69,42.88,42.53,42.85,38.646,1.18%,3285
+2019/9/24,42.62,43.07,42.56,43.05,38.827,0.47%,8003
+2019/9/25,42.85,42.86,42.03,42.05,37.925,-2.32%,7972
+2019/9/26,42.22,42.25,41.97,42.04,37.916,-0.02%,483177
+2019/9/27,41.4,41.8,41.4,41.7,37.609,-0.81%,17282
+2019/9/30,41.16,41.3,40.75,40.98,36.96,-1.73%,8629
+2019/10/1,40.82,41.39,40.74,41.27,37.221,0.71%,33730
+2019/10/2,41.63,41.87,41.55,41.83,37.726,1.36%,77605
+2019/10/3,41.89,42.12,41.89,41.91,37.798,0.19%,34619
+2019/10/4,41.93,41.95,41.81,41.88,37.771,-0.07%,9864
+2019/10/7,41.84,41.86,41.56,41.58,37.501,-0.72%,2710
+2019/10/8,42.08,42.09,41.83,42.04,37.916,1.11%,34070
+2019/10/9,42.01,42.16,41.98,42.07,37.943,0.07%,17153
+2019/10/10,41.9,41.9,41.56,41.64,37.555,-1.02%,24895
+2019/10/11,41.45,41.45,41.09,41.38,37.32,-0.62%,49005
+2019/10/14,41.65,41.7,41.56,41.62,37.537,0.58%,67087
+2019/10/15,41.46,41.46,41.21,41.21,37.167,-0.99%,5872
+2019/10/16,41.26,41.49,41.26,41.47,37.402,0.63%,10199
+2019/10/17,41.62,41.67,41.52,41.59,37.51,0.29%,8948
+2019/10/18,41.59,41.61,41.53,41.56,37.483,-0.07%,13238
+2019/10/21,41.66,41.69,41.33,41.35,37.293,-0.51%,6061
+2019/10/22,41.5,41.5,41.36,41.49,37.42,0.34%,2592
+2019/10/23,41.54,41.67,41.54,41.57,37.492,0.19%,3251
+2019/10/24,41.78,41.91,41.71,41.91,37.798,0.82%,26063
+2019/10/25,42.21,42.21,41.98,42.08,37.952,0.41%,3690
+2019/10/28,41.92,41.92,41.67,41.72,37.627,-0.86%,936
+2019/10/29,41.44,41.66,41.44,41.58,37.501,-0.34%,22849
+2019/10/30,41.66,41.81,41.53,41.78,37.681,0.48%,5660
+2019/10/31,41.94,42.32,41.94,42.2,38.06,1.01%,4066
+2019/11/1,42.09,42.33,42.09,42.26,38.114,0.14%,43081
+2019/11/4,42.25,42.28,42.04,42.18,38.042,-0.19%,208032
+2019/11/5,41.6,41.6,41.32,41.4,37.338,-1.85%,61013
+2019/11/6,41.45,41.64,41.43,41.54,37.465,0.34%,5160
+2019/11/7,41.03,41.03,40.65,40.77,36.77,-1.85%,20339
+2019/11/8,40.53,40.61,40.42,40.47,36.5,-0.74%,6796
+2019/11/11,40.48,40.48,40.31,40.4,36.437,-0.17%,3130
+2019/11/12,40.26,40.42,40.25,40.42,36.455,0.05%,6443
+2019/11/13,40.52,40.65,40.52,40.65,36.662,0.57%,9412
+2019/11/14,40.72,40.84,40.67,40.8,36.797,0.37%,1681
+2019/11/15,40.62,40.7,40.62,40.68,36.689,-0.29%,2385
+2019/11/18,40.74,40.86,40.69,40.86,36.851,0.44%,22114
+2019/11/19,40.73,40.99,40.73,40.89,36.878,0.07%,5286
+2019/11/20,40.88,40.95,40.74,40.94,36.924,0.12%,77646
+2019/11/21,40.84,40.84,40.66,40.71,36.716,-0.56%,4681
+2019/11/22,40.75,40.79,40.6,40.63,36.644,-0.20%,36702
+2019/11/25,40.5,40.52,40.36,40.36,36.4,-0.66%,4716
+2019/11/26,40.35,40.65,40.35,40.65,36.662,0.72%,6444
+2019/11/27,40.37,40.43,40.36,40.4,36.437,-0.62%,2875
+2019/11/29,40.41,40.64,40.41,40.62,36.635,0.54%,6692
+2019/12/2,40.46,40.63,40.46,40.57,36.59,-0.12%,36503
+2019/12/3,40.89,41.08,40.89,40.98,36.96,1.01%,230851
+2019/12/4,40.85,40.85,40.72,40.8,36.797,-0.44%,5447
+2019/12/5,40.83,40.94,40.8,40.84,36.833,0.10%,11223
+2019/12/6,40.39,40.39,40.23,40.29,36.337,-1.35%,25134
+2019/12/9,40.36,40.39,40.28,40.28,36.328,-0.02%,6080
+2019/12/10,40.46,40.48,40.34,40.44,36.473,0.40%,4372
+2019/12/11,40.44,40.74,40.44,40.74,36.743,0.74%,3840
+2019/12/12,41.01,41.01,40.49,40.67,36.68,-0.17%,12330
+2019/12/13,40.65,40.83,40.57,40.8,36.797,0.32%,33611
+2019/12/16,40.94,40.94,40.8,40.88,36.869,0.20%,24788
+2019/12/17,40.75,40.9,40.75,40.82,36.815,-0.15%,15403
+2019/12/18,40.83,40.83,40.78,40.83,36.824,0.02%,82543
+2019/12/19,40.83,41.01,40.82,40.94,36.924,0.27%,324706
+2019/12/20,40.97,41,40.87,40.94,36.924,0.00%,43765
+2019/12/23,40.44,40.73,40.44,40.72,37.199,-0.54%,7961
+2019/12/24,40.9,41.26,40.9,41.19,37.628,1.15%,2799
+2019/12/26,41.41,41.64,41.41,41.54,37.948,0.85%,8579
+2019/12/27,41.55,41.62,41.44,41.44,37.856,-0.24%,9172
+2019/12/30,41.52,41.59,41.52,41.57,37.975,0.31%,6132
+2019/12/31,41.9,41.9,41.61,41.61,38.012,0.10%,8209
+2020/1/2,41.86,41.99,41.76,41.92,38.295,0.75%,41258
+2020/1/3,42.19,42.45,42.19,42.37,38.706,1.07%,445259
+2020/1/6,43.11,43.17,42.69,42.79,39.09,0.99%,10903
+2020/1/7,42.89,43.04,42.89,43.03,39.309,0.56%,3863
+2020/1/8,43.15,43.15,42.44,42.64,38.953,-0.91%,91738
+2020/1/9,42.24,42.39,42.24,42.32,38.66,-0.75%,17242
+2020/1/10,42.41,42.63,42.41,42.59,38.907,0.64%,33707
+2020/1/13,42.61,42.61,42.31,42.31,38.651,-0.66%,3230
+2020/1/14,42.1,42.17,42.01,42.17,38.523,-0.33%,7792
+2020/1/15,42.29,42.46,42.24,42.44,38.77,0.64%,19699
+2020/1/16,42.19,42.36,42.19,42.36,38.697,-0.19%,8872
+2020/1/17,42.43,42.58,42.43,42.47,38.797,0.26%,11071
+2020/1/21,42.15,42.42,42.15,42.42,38.752,-0.12%,9217
+2020/1/22,42.46,42.46,42.39,42.43,38.761,0.02%,3646
+2020/1/23,42.47,42.6,42.47,42.47,38.797,0.09%,4857
+2020/1/24,42.5,42.88,42.5,42.8,39.099,0.78%,6547
+2020/1/27,43.08,43.14,42.89,43.05,39.327,0.58%,5008
+2020/1/28,42.75,42.75,42.41,42.45,38.779,-1.39%,2703
+2020/1/29,42.46,42.69,42.46,42.69,38.998,0.57%,1219
+2020/1/30,42.91,43.03,42.795,42.82,39.117,0.30%,13231
+2020/1/31,42.82,43.16,42.82,43.08,39.355,0.61%,15760
+2020/2/3,44.11,44.11,42.56,42.69,38.998,-0.91%,9892
+2020/2/4,42.41,42.41,42.16,42.21,38.56,-1.12%,273780
+2020/2/5,42.235,42.275,42.12,42.265,38.61,0.13%,1990
+2020/2/6,42.54,42.57,42.41,42.57,38.889,0.72%,14506
+2020/2/7,42.45,42.68,42.45,42.63,38.943,0.14%,111460
+2020/2/10,42.67,42.8,42.67,42.67,38.98,0.09%,1192
+2020/2/11,42.43,42.49,42.43,42.49,38.816,-0.42%,1333
+2020/2/12,42.37,42.44,42.35,42.35,38.688,-0.33%,2003
+2020/2/13,42.63,42.71,42.62,42.63,38.943,0.66%,12447
+2020/2/14,42.74,42.85,42.74,42.81,39.108,0.42%,3592
+2020/2/18,42.99,43.54,42.99,43.51,39.747,1.64%,12765
+2020/2/19,43.52,43.84,43.52,43.84,40.049,0.76%,4597
+2020/2/20,43.8,43.94,43.8,43.94,40.14,0.23%,2158
+2020/2/21,44.36,44.63,44.36,44.5,40.652,1.27%,7109
+2020/2/24,45.47,45.47,44.77,44.9,41.017,0.90%,23580
+2020/2/25,44.52,44.55,43.76,43.89,40.095,-2.25%,52684
+2020/2/26,44.06,44.24,44.01,44.03,40.222,0.32%,8884
+2020/2/27,44.34,44.42,43.89,43.89,40.095,-0.32%,26644
+2020/2/28,43.1,43.1,41.71,41.98,38.35,-4.35%,8911
+2020/3/2,42.27,42.6,42.14,42.14,38.496,0.38%,38070
+2020/3/3,42.74,43.78,42.74,43.48,39.72,3.18%,184746
+2020/3/4,43.69,43.69,43.45,43.53,39.766,0.11%,399865
+2020/3/5,43.94,44.45,43.93,44.41,40.57,2.02%,53438
+2020/3/6,44.73,44.74,43.72,44.29,40.46,-0.27%,19281
+2020/3/9,44.29,44.29,43.79,44.1,40.286,-0.43%,93073
+2020/3/10,43.78,43.8,43.31,43.36,39.61,-1.68%,84094
+2020/3/11,43.81,43.88,43.09,43.2,39.464,-0.37%,29257
+2020/3/12,41.8,42.31,41.16,41.29,37.719,-4.42%,19877
+2020/3/13,41.56,41.56,39.46,39.73,36.294,-3.78%,104623
+2020/3/16,37.45,38.74,35.14,38.67,35.326,-2.67%,45194
+2020/3/17,40.51,41.92,38.05,39.06,35.682,1.01%,26112
+2020/3/18,38.42,38.42,37.61,37.99,34.705,-2.74%,13593
+2020/3/19,37.53,37.89,37.45,37.52,34.275,-1.24%,51887
+2020/3/20,38.07,38.25,37.71,37.96,34.677,1.17%,6994
+2020/3/23,38.27,39.89,38.27,39.2,35.81,3.27%,28090
+2020/3/24,41.23,42.36,39.01,42.36,38.697,8.06%,292612
+2020/3/25,41.8,42.17,41.49,42.09,38.45,-0.64%,50175
+2020/3/26,42.85,42.85,39.24,40.67,37.153,-3.37%,40405
+2020/3/27,41.52,42.45,41.52,42.12,38.478,3.57%,27067
+2020/3/30,41.62,42.09,41.62,42.02,38.386,-0.24%,25882
+2020/3/31,41.4,41.58,40.74,40.74,37.217,-3.05%,8729
+2020/4/1,40.51,41.04,40.51,41.04,37.491,0.74%,91420
+2020/4/2,41.59,42.13,41.58,41.99,38.359,2.31%,48862
+2020/4/3,41.83,42.24,41.83,42.19,38.542,0.48%,25750
+2020/4/6,42.71,43.9,42.71,43.69,39.912,3.56%,41789
+2020/4/7,43.58,43.69,43.09,43.3,39.556,-0.89%,4372
+2020/4/8,43.48,43.53,43.08,43.08,39.355,-0.51%,1495
+2020/4/9,44.56,45.2,44.39,44.61,40.752,3.55%,11716
+2020/4/13,44.62,45.51,44.54,45.37,41.447,1.70%,6013
+2020/4/14,45.72,46.13,45.16,45.37,41.447,0.00%,11003
+2020/4/15,44.81,45.08,44.7,44.83,40.953,-1.19%,1583
+2020/4/16,44.9,45.25,44.43,44.83,40.953,0.00%,13217
+2020/4/17,44.17,44.17,43.56,43.73,39.948,-2.45%,10145
+2020/4/20,43.56,44.29,43.56,43.99,40.186,0.59%,19609
+2020/4/21,43.15,43.58,43.09,43.58,39.811,-0.93%,9599
+2020/4/22,44.21,45.22,44.11,45.22,41.31,3.76%,25162
+2020/4/23,44.95,45.09,44.68,44.89,41.008,-0.73%,9112
+2020/4/24,44.91,44.91,44.35,44.65,40.789,-0.53%,4480
+2020/4/27,44.83,44.83,44.26,44.34,40.506,-0.69%,7891
+2020/4/28,44.4,44.4,44.11,44.18,40.359,-0.36%,19711
+2020/4/29,44.2,44.61,44.2,44.59,40.734,0.93%,4146
+2020/4/30,44.24,44.3,43.58,43.87,40.076,-1.61%,5050
+2020/5/1,43.64,44.01,43.5,44.01,40.204,0.32%,21538
+2020/5/4,44.13,44.15,43.85,44.07,40.259,0.14%,85786
+2020/5/5,43.93,44.37,43.93,44.37,40.533,0.68%,897
+2020/5/6,44.02,44.02,43.67,43.88,40.085,-1.10%,1819
+2020/5/7,44.16,44.74,44,44.74,40.871,1.96%,1858
+2020/5/8,44.7,45,44.43,44.61,40.752,-0.29%,5508
+2020/5/11,44.39,44.41,44.15,44.3,40.469,-0.69%,11876
+2020/5/12,44.66,44.68,44.45,44.45,40.606,0.34%,866
+2020/5/13,44.61,44.87,44.61,44.85,40.972,0.90%,5316
+2020/5/14,44.79,45.46,44.79,45.42,41.492,1.27%,14072
+2020/5/15,45.85,46.13,45.79,46.03,42.049,1.34%,12761
+2020/5/18,46.22,46.27,45.75,45.78,41.821,-0.54%,27336
+2020/5/19,46.11,46.52,46.11,46.4,42.387,1.35%,5021
+2020/5/20,46.65,46.75,46.57,46.64,42.607,0.52%,4811
+2020/5/21,46.18,46.25,45.66,45.66,41.711,-2.10%,3907
+2020/5/22,46.02,46.1,46.02,46.1,42.113,0.96%,7001
+2020/5/26,45.98,45.98,45.51,45.51,41.574,-1.28%,4233
+2020/5/27,44.81,45.75,44.81,45.73,41.775,0.48%,2197
+2020/5/28,45.99,46.01,45.82,45.89,41.922,0.35%,6680
+2020/5/29,46.36,46.61,46.34,46.34,42.333,0.98%,3168
+2020/6/1,46.45,47,46.32,46.99,42.926,1.40%,177504
+2020/6/2,46.73,46.87,46.17,46.36,42.351,-1.34%,36094
+2020/6/3,45.72,45.75,45.4,45.48,41.547,-1.90%,2847
+2020/6/4,45.98,46.08,45.69,46.08,42.095,1.32%,7652
+2020/6/5,45.18,45.18,44.84,45.07,41.172,-2.19%,4971
+2020/6/8,45.45,45.9,45.37,45.75,41.794,1.51%,33968
+2020/6/9,46.01,46.25,45.87,45.99,42.013,0.52%,5926
+2020/6/10,46.27,46.84,45.84,46.82,42.771,1.80%,5367
+2020/6/11,46.73,46.88,46.04,46.17,42.177,-1.39%,3099
+2020/6/12,46.52,46.54,46.09,46.2,42.205,0.06%,2547
+2020/6/15,45.29,46.07,45.29,46.04,42.059,-0.35%,5011
+2020/6/16,45.9,46.17,45.81,46.01,42.031,-0.07%,85864
+2020/6/17,45.96,46.23,45.96,46.23,42.232,0.48%,1449
+2020/6/18,46.05,46.05,45.86,46.01,42.031,-0.48%,2112
+2020/6/19,46.42,46.65,46.25,46.65,42.616,1.39%,4581
+2020/6/22,47,47.23,46.72,46.78,42.735,0.28%,26735
+2020/6/23,47.32,47.34,47.2,47.29,43.201,1.09%,4049
+2020/6/24,47.24,47.24,46.84,46.94,42.881,-0.74%,5884
+2020/6/25,47.22,47.22,46.86,46.96,42.899,0.04%,5455
+2020/6/26,46.56,47.31,46.56,47.17,43.091,0.45%,5858
+2020/6/29,47.34,47.34,47.08,47.228,43.144,0.12%,18431
+2020/6/30,47.02,47.95,47.02,47.83,43.694,1.27%,14386
+2020/7/1,47.74,47.74,47.07,47.57,43.456,-0.54%,104600
+2020/7/2,47.43,47.62,47.43,47.54,43.429,-0.06%,2504
+2020/7/6,47.81,48.02,47.72,47.9,43.758,0.76%,94728
+2020/7/7,47.83,48.32,47.83,48.26,44.087,0.75%,4030
+2020/7/8,49,49,48.66,48.73,44.516,0.97%,5700
+2020/7/9,48.9,48.92,48.33,48.5,44.306,-0.47%,4825
+2020/7/10,48.99,48.99,48.31,48.38,44.196,-0.25%,40500
+2020/7/13,49,49.09,48.6,48.66,44.452,0.58%,25225
+2020/7/14,48.49,48.89,48.48,48.84,44.616,0.37%,7900
+2020/7/15,48.56,49.05,48.55,48.94,44.708,0.20%,5000
+2020/7/16,48.78,48.93,48.42,48.44,44.251,-1.02%,6760
+2020/7/17,48.62,48.87,48.62,48.71,44.498,0.56%,16177
+2020/7/20,48.94,49.29,48.94,49.2,44.945,1.01%,16803
+2020/7/21,50,50.51,50,50.32,45.968,2.28%,12391
+2020/7/22,50.98,51.95,50.98,51.915,47.425,3.17%,31575
+2020/7/23,51.94,52.56,51.55,51.876,47.39,-0.08%,70197
+2020/7/24,52.75,52.75,52.2,52.331,47.806,0.88%,24166
+2020/7/27,53.85,54.039,53.565,53.962,49.295,3.12%,93739
+2020/7/28,53.48,54.19,53.27,54.097,49.418,0.25%,27503
+2020/7/29,54.17,54.326,53.655,54.258,49.566,0.30%,27860
+2020/7/30,53.56,53.785,53.03,53.427,48.806,-1.53%,8672
+2020/7/31,53.13,54.47,53.13,54.3,49.604,1.63%,8823
+2020/8/3,54.09,54.67,53.9,54.4,49.696,0.18%,23820
+2020/8/4,54.42,56.2,54.42,56.03,51.185,3.00%,23324
+2020/8/5,57.22,57.44,56.634,57.057,52.123,1.83%,36090
+2020/8/6,58.14,58.53,57.86,58.47,53.414,2.48%,36771
+2020/8/7,57.96,58.025,56.73,57.315,52.359,-1.98%,33396
+2020/8/10,57.76,58.28,57.32,57.35,52.391,0.06%,10619
+2020/8/11,54.88,55.14,53.08,53.19,48.59,-7.25%,120802
+2020/8/12,54.12,54.5,53.31,53.32,48.709,0.24%,33324
+2020/8/13,54.51,55.424,54.51,55,50.244,3.15%,31551
+2020/8/14,54.68,54.743,53.91,54.26,49.568,-1.35%,18511
+2020/8/17,55.31,55.97,55.31,55.822,50.994,2.88%,9236
+2020/8/18,56.88,56.88,55.931,56.38,51.504,1.00%,18901
+2020/8/19,56.32,56.32,54.26,54.58,49.86,-3.19%,26775
+2020/8/20,54.14,55.23,54.14,55.22,50.445,1.17%,7471
+2020/8/21,54.54,54.54,53.82,54.48,49.769,-1.34%,13276
+2020/8/24,54.58,54.62,53.79,53.84,49.184,-1.17%,17215
+2020/8/25,53.96,54.24,53.59,54.24,49.549,0.74%,6941
+2020/8/26,53.81,55.17,53.81,55.12,50.353,1.62%,9057
+2020/8/27,55.83,55.83,53.81,54.47,49.76,-1.18%,6766
+2020/8/28,55.39,55.72,55.08,55.17,50.399,1.29%,6265
+2020/8/31,55.79,55.985,55.625,55.81,50.984,1.16%,17160
+2020/9/1,56.67,56.67,55.45,55.78,50.956,-0.05%,15625
+2020/9/2,55.37,55.37,54.488,54.82,50.079,-1.72%,70585
+2020/9/3,54.95,54.95,53.82,54.2,49.513,-1.13%,6832
+2020/9/4,54.26,54.54,53.658,54.38,49.677,0.33%,8231
+2020/9/8,53.36,54.45,53.1,54.03,49.358,-0.64%,9923
+2020/9/9,54.563,54.79,54.342,54.76,50.025,1.35%,4463
+2020/9/10,54.91,55.17,54.273,54.51,49.796,-0.46%,5067
+2020/9/11,54.79,54.79,54.275,54.5,49.787,-0.02%,4428
+2020/9/14,55,55.17,54.871,54.91,50.162,0.75%,6033
+2020/9/15,55.32,55.32,54.76,54.89,50.143,-0.04%,9490
+2020/9/16,55.74,55.74,54.595,54.81,50.07,-0.15%,10446
+2020/9/17,54.24,54.667,53.99,54.667,49.939,-0.26%,9504
+2020/9/18,54.69,54.96,54.516,54.584,49.864,-0.15%,11830
+2020/9/21,53.5,53.5,51.66,52.82,48.252,-3.23%,9243
+2020/9/22,52.44,52.62,52.255,52.37,47.841,-0.85%,3347
+2020/9/23,51.54,51.54,50.475,50.73,46.343,-3.13%,7901
+2020/9/24,50.07,51.269,50.07,50.9,46.498,0.34%,13696
+2020/9/25,50.67,50.9,50.5,50.8,46.407,-0.20%,9025
+2020/9/28,51.25,51.64,50.975,51.62,47.156,1.61%,9632
+2020/9/29,51.56,52.289,51.56,52.15,47.64,1.03%,6606
+2020/9/30,52,52.062,51.34,51.34,46.9,-1.55%,5737
+2020/10/1,52.13,52.44,51.802,52.16,47.649,1.60%,7639
+2020/10/2,52.155,52.46,51.97,52.1,47.595,-0.12%,44484
+2020/10/5,52.49,52.77,52.26,52.59,48.042,0.94%,39407
+2020/10/6,52.77,52.77,51.61,51.61,47.147,-1.86%,4502
+2020/10/7,51.41,51.746,51.41,51.682,47.213,0.14%,4430
+2020/10/8,52.11,52.11,51.62,51.77,47.293,0.17%,4116
+2020/10/9,52.84,53.304,52.55,53.243,48.639,2.85%,4485
+2020/10/12,53.12,53.17,52.96,53.105,48.513,-0.26%,7308
+2020/10/13,52.24,52.24,51.84,52.035,47.535,-2.01%,2648
+2020/10/14,52.43,52.617,52.18,52.277,47.756,0.47%,3685
+2020/10/15,51.88,52.39,51.88,52.371,47.842,0.18%,8138
+2020/10/16,52.59,52.59,52.13,52.24,47.722,-0.25%,15595
+2020/10/19,52.596,52.65,52.14,52.192,47.678,-0.09%,3551
+2020/10/20,52.15,52.76,52.15,52.632,48.08,0.84%,5742
+2020/10/21,53.01,53.23,53.01,53.07,48.481,0.83%,3813
+2020/10/22,52.41,52.59,52.16,52.449,47.914,-1.17%,7170
+2020/10/23,52.51,52.51,52.22,52.49,47.951,0.08%,3416
+2020/10/26,52.47,52.47,52.12,52.194,47.68,-0.56%,14312
+2020/10/27,52.21,52.45,52.21,52.387,47.857,0.37%,10026
+2020/10/28,51.38,51.38,50.9,51.27,46.836,-2.13%,5297
+2020/10/29,50.681,51.024,50.681,51.004,46.594,-0.52%,3543
+2020/10/30,51.25,51.51,51.25,51.34,46.9,0.66%,3407
+2020/11/2,51.87,51.9,51.54,51.9,47.412,1.09%,58940
+2020/11/3,52.34,52.34,52.05,52.168,47.656,0.52%,62076
+2020/11/4,52.17,52.19,51.745,51.9,47.412,-0.51%,12219
+2020/11/5,52.79,53.659,52.79,53.659,49.019,3.39%,9942
+2020/11/6,53.83,53.89,53.495,53.89,49.23,0.43%,3860
+2020/11/9,51.75,51.75,50.64,51.218,46.788,-4.96%,11510
+2020/11/10,51.604,51.78,51.339,51.339,46.9,0.24%,5181
+2020/11/11,50.85,51.27,50.85,51.18,46.754,-0.31%,19791
+2020/11/12,51.65,51.65,51.37,51.44,46.992,0.51%,3120
+2020/11/13,52.14,52.14,51.74,51.838,47.355,0.77%,4314
+2020/11/16,51.75,51.97,51.75,51.94,47.448,0.20%,4316
+2020/11/17,51.918,51.918,51.61,51.694,47.223,-0.47%,6106
+2020/11/18,51.527,51.78,51.2,51.21,46.782,-0.94%,8067
+2020/11/19,50.59,51.129,50.59,51.129,46.707,-0.16%,4586
+2020/11/20,51.54,51.54,51.35,51.36,46.918,0.45%,1779
+2020/11/23,50.99,51.22,50.09,50.245,45.9,-2.17%,5857
+2020/11/24,49.42,49.56,49.2,49.41,45.137,-1.66%,30969
+2020/11/25,49.46,49.82,49.43,49.44,45.165,0.06%,33053
+2020/11/27,48.43,48.79,48.33,48.79,44.571,-1.31%,3527
+2020/11/30,48.38,48.68,48.18,48.56,44.361,-0.47%,116468
+2020/12/1,49.51,50.04,49.46,49.84,45.53,2.64%,149491
+2020/12/2,49.81,50.255,49.69,50.15,45.813,0.62%,122844
+2020/12/3,50.45,50.535,50.1,50.535,46.165,0.77%,4061
+2020/12/4,50.66,50.66,50.301,50.463,46.099,-0.14%,8694
+2020/12/7,50.37,51.383,50.37,51.218,46.789,1.50%,13576
+2020/12/8,51.41,51.61,51.26,51.31,46.873,0.18%,9497
+2020/12/9,50.9,50.9,49.99,50.38,46.023,-1.81%,12316
+2020/12/10,50.725,50.725,50.26,50.422,46.062,0.08%,17431
+2020/12/11,50.23,50.63,50.21,50.375,46.019,-0.09%,35888
+2020/12/14,50.43,50.43,50.099,50.143,45.807,-0.46%,8359
+2020/12/15,50.8,50.965,50.76,50.955,46.548,1.62%,3088
+2020/12/16,51.08,51.57,50.84,51.57,47.11,1.21%,14053
+2020/12/17,52.36,52.6,52.25,52.3,47.777,1.42%,16675
+2020/12/18,52.21,52.3,52.06,52.12,47.613,-0.34%,15839
+2020/12/21,52.32,52.439,52.2,52.258,47.739,0.26%,8315
+2020/12/22,52.05,52.05,51.419,51.419,46.972,-1.61%,4859
+2020/12/23,51.88,51.989,51.858,51.858,47.373,0.85%,2807
+2020/12/24,51.99,52.12,51.99,52.12,47.613,0.51%,5579
+2020/12/28,52.63,52.8,52.07,52.119,47.612,0.00%,2715
+2020/12/29,52.33,52.477,52.215,52.254,47.735,0.26%,9096
+2020/12/30,52.26,52.716,52.26,52.716,48.157,0.88%,13278
+2020/12/31,52.74,52.8,52.638,52.756,48.194,0.08%,11780
+2021/1/4,54.19,54.25,53.66,54.06,49.385,2.47%,31331
+2021/1/5,54.35,54.44,54,54.416,49.711,0.66%,108570
+2021/1/6,53.86,53.86,52.98,53.498,48.872,-1.69%,5348
+2021/1/7,53.35,53.455,53.178,53.343,48.73,-0.29%,3673
+2021/1/8,52.55,52.55,50.47,51.11,46.69,-4.19%,10268
+2021/1/11,50.51,51.07,50.51,50.86,46.462,-0.49%,7028
+2021/1/12,50.95,51.395,50.83,51.363,46.921,0.99%,7419
+2021/1/13,51.28,51.45,51.01,51.01,46.599,-0.69%,12438
+2021/1/14,51.05,51.46,50.98,51.11,46.69,0.20%,239669
+2021/1/15,50.79,50.79,50.12,50.25,45.905,-1.68%,41492
+2021/1/19,51,51,50.57,50.67,46.288,0.84%,15132
+2021/1/20,51.35,51.67,51.35,51.59,47.129,1.82%,6878
+2021/1/21,51.57,51.725,51.45,51.725,47.252,0.26%,2521
+2021/1/22,51,51.216,51,51.125,46.704,-1.16%,4416
+2021/1/25,51.33,51.44,50.94,51.1,46.681,-0.05%,4386
+2021/1/26,51.05,51.195,51.05,51.053,46.638,-0.09%,3828
+2021/1/27,50.64,50.87,50.37,50.68,46.297,-0.73%,2619
+2021/1/28,51.58,51.94,51,51.381,46.938,1.38%,9608
+2021/1/29,52.02,52.145,51.36,51.36,46.919,-0.04%,4930
+2021/2/1,53.03,53.161,52.35,52.61,48.06,2.43%,21423
+2021/2/2,51.201,51.39,51.02,51.046,46.632,-2.97%,75519
+2021/2/3,51.34,51.41,51.07,51.231,46.801,0.36%,93054
+2021/2/4,50.12,50.22,49.76,50.095,45.763,-2.22%,9454
+2021/2/5,50.531,50.82,50.52,50.694,46.31,1.20%,5515
+2021/2/8,51.46,51.59,51.3,51.3,46.864,1.20%,28338
+2021/2/9,51.36,51.53,51.36,51.386,46.942,0.17%,4159
+2021/2/10,51.63,51.65,51.336,51.4,46.955,0.03%,15301
+2021/2/11,51.5,51.52,50.96,51.088,46.67,-0.61%,3959
+2021/2/12,51.04,51.348,50.9,51.063,46.647,-0.05%,9262
+2021/2/16,50.4,51.11,50.35,50.55,46.179,-1.00%,12042
+2021/2/17,50.28,50.3,49.963,50.13,45.795,-0.83%,5480
+2021/2/18,50.31,50.31,49.918,49.956,45.636,-0.35%,4460
+2021/2/19,50.22,50.501,50.13,50.22,45.877,0.53%,4391
+2021/2/22,50.63,51.24,50.63,51.24,46.809,2.03%,4293
+2021/2/23,51.15,51.15,50.68,50.78,46.389,-0.90%,8469
+2021/2/24,50.45,50.915,50.341,50.915,46.512,0.27%,6804
+2021/2/25,50.43,50.43,49.99,50.049,45.721,-1.70%,9742
+2021/2/26,49.55,49.55,48.465,48.795,44.575,-2.51%,4841
+2021/3/1,49.08,49.11,48.5,48.642,44.435,-0.31%,9027
+2021/3/2,48.63,49.14,48.502,48.99,44.753,0.72%,99140
+2021/3/3,48.247,48.646,47.9,48.23,44.059,-1.55%,7469
+2021/3/4,48.11,48.37,47.412,47.579,43.465,-1.35%,10987
+2021/3/5,47.43,47.7,47.43,47.55,43.438,-0.06%,3708
+2021/3/8,47.4,47.406,47.01,47.104,43.03,-0.94%,4734
+2021/3/9,48.14,48.311,48.041,48.201,44.033,2.33%,4959
+2021/3/10,48.31,48.495,48.23,48.495,44.301,0.61%,1722
+2021/3/11,48.42,48.464,48.34,48.34,44.16,-0.32%,3070
+2021/3/12,47.71,48.32,47.71,48.32,44.142,-0.04%,3884
+2021/3/15,48.46,48.66,48.34,48.636,44.43,0.65%,3168
+2021/3/16,48.68,48.68,48.34,48.55,44.352,-0.18%,9128
+2021/3/17,48.56,49.13,48.3,49.03,44.79,0.99%,12340
+2021/3/18,48.23,48.649,48.21,48.588,44.386,-0.90%,2242
+2021/3/19,48.595,48.93,48.595,48.861,44.636,0.56%,2142
+2021/3/22,48.4,48.7,48.4,48.629,44.424,-0.47%,7750
+2021/3/23,48.4,48.4,48.01,48.12,43.959,-1.05%,4209
+2021/3/24,48.21,48.398,48.146,48.185,44.018,0.14%,1476
+2021/3/25,48.18,48.445,48,48.018,43.865,-0.35%,5208
+2021/3/26,47.92,48.25,47.92,48.098,43.939,0.17%,2569
+2021/3/29,47.81,47.81,47.321,47.495,43.388,-1.25%,3430
+2021/3/30,46.88,46.88,46.51,46.592,42.563,-1.90%,3690
+2021/3/31,46.7,47.4,46.7,47.321,43.228,1.56%,5288
+2021/4/1,47.9,48.09,47.724,48.09,43.931,1.63%,8689
+2021/4/5,47.99,48.05,47.78,47.927,43.782,-0.34%,92845
+2021/4/6,48.24,48.466,48.11,48.431,44.243,1.05%,21260
+2021/4/7,48.3,48.395,48.24,48.34,44.16,-0.19%,14430
+2021/4/8,48.8,48.9,48.79,48.79,44.571,0.93%,2726
+2021/4/9,48.3,48.63,48.26,48.442,44.253,-0.71%,11639
+2021/4/12,48.15,48.26,47.88,48,43.849,-0.91%,9415
+2021/4/13,48.51,48.63,48.456,48.511,44.316,1.06%,5011
+2021/4/14,48.27,48.41,48.27,48.37,44.187,-0.29%,8309
+2021/4/15,48.9,49.325,48.79,49.19,44.936,1.70%,9468
+2021/4/16,49.51,49.67,49.451,49.51,45.229,0.65%,10080
+2021/4/19,49.35,49.4,49.21,49.252,44.993,-0.52%,3089
+2021/4/20,49.16,49.58,49.16,49.473,45.195,0.45%,8640
+2021/4/21,50.05,50.17,49.98,50.13,45.795,1.33%,5140
+2021/4/22,49.76,49.84,49.54,49.657,45.363,-0.94%,8635
+2021/4/23,49.69,49.69,49.295,49.39,45.119,-0.54%,5841
+2021/4/26,49.477,49.659,49.477,49.615,45.325,0.46%,4241
+2021/4/27,49.79,49.79,49.575,49.575,45.288,-0.08%,6416
+2021/4/28,49.251,49.617,49.251,49.617,45.326,0.08%,2536
+2021/4/29,49.15,49.42,49.02,49.42,45.146,-0.40%,4732
+2021/4/30,49.43,49.43,49.15,49.19,44.936,-0.47%,2954
+2021/5/3,49.86,50.28,49.82,50.18,45.841,2.01%,17181
+2021/5/4,50.19,50.377,49.42,49.675,45.379,-1.01%,78384
+2021/5/5,49.73,49.9,49.73,49.89,45.576,0.43%,8700
+2021/5/6,50.22,50.9,50.22,50.82,46.425,1.86%,3870
+2021/5/7,51.32,51.44,51.17,51.333,46.893,1.01%,7695
+2021/5/10,51.74,51.8,51.17,51.38,46.937,0.09%,26920
+2021/5/11,51,51.49,50.85,51.47,47.019,0.18%,126334
+2021/5/12,51.29,51.39,50.826,50.826,46.43,-1.25%,9001
+2021/5/13,50.65,51.05,50.65,51.047,46.633,0.43%,9003
+2021/5/14,51.36,51.5,51.25,51.5,47.047,0.89%,6224
+2021/5/17,51.78,52.39,51.56,52.28,47.759,1.51%,19092
+2021/5/18,52.59,52.59,52.211,52.45,47.914,0.33%,3581
+2021/5/19,52.32,52.79,52.09,52.243,47.725,-0.39%,14105
+2021/5/20,52.37,52.58,52.21,52.37,47.841,0.24%,10414
+2021/5/21,52.73,52.73,52.12,52.36,47.832,-0.02%,13929
+2021/5/24,52.52,52.55,52.3,52.55,48.006,0.36%,4386
+2021/5/25,52.3,52.98,52.3,52.947,48.369,0.76%,10933
+2021/5/26,53.09,53.09,52.6,52.736,48.175,-0.40%,4882
+2021/5/27,52.78,52.93,52.54,52.857,48.286,0.23%,5452
+2021/5/28,52.73,53.028,52.73,53.028,48.442,0.32%,654
+2021/6/1,53.2,53.285,52.9,52.95,48.371,-0.15%,116929
+2021/6/2,53.09,53.27,53.04,53.245,48.641,0.56%,50815
+2021/6/3,52.34,52.34,51.93,52.115,47.608,-2.12%,9128
+2021/6/4,52.33,52.83,52.33,52.734,48.174,1.19%,5042
+2021/6/7,52.75,52.96,52.53,52.84,48.271,0.20%,14188
+2021/6/8,52.591,52.83,52.58,52.83,48.261,-0.02%,15976
+2021/6/9,52.65,52.77,52.63,52.633,48.081,-0.37%,10990
+2021/6/10,52.57,52.918,52.57,52.918,48.342,0.54%,2761
+2021/6/11,52.76,52.76,52.374,52.374,47.844,-1.03%,3103
+2021/6/14,51.69,52.23,51.59,52.11,47.604,-0.50%,4563
+2021/6/15,51.99,52.03,51.67,51.925,47.434,-0.36%,9927
+2021/6/16,51.85,52.03,50.97,50.97,46.562,-1.84%,117189
+2021/6/17,49.71,49.76,49.11,49.21,44.954,-3.45%,10265
+2021/6/18,49.33,49.462,49.11,49.11,44.863,-0.20%,5317
+2021/6/21,49.23,49.47,49.23,49.47,45.192,0.73%,1598
+2021/6/22,49.43,49.44,49.23,49.276,45.014,-0.39%,1982
+2021/6/23,49.2,49.855,49.2,49.278,45.016,0.00%,9799
+2021/6/24,49.61,49.61,49.256,49.256,44.996,-0.04%,4898
+2021/6/25,49.81,49.81,49.349,49.415,45.142,0.32%,4350
+2021/6/28,49.6,49.6,49.45,49.54,45.256,0.25%,3742
+2021/6/29,48.86,49.02,48.72,48.968,44.733,-1.15%,2308
+2021/6/30,49.04,49.277,49.04,49.21,44.954,0.49%,5848
+2021/7/1,49.45,49.64,49.21,49.41,45.137,0.41%,35033
+2021/7/2,49.84,49.86,49.58,49.86,45.548,0.91%,6138
+2021/7/6,50.3,50.3,49.76,49.85,45.539,-0.02%,130968
+2021/7/7,50.13,50.13,49.936,49.975,45.653,0.25%,6910
+2021/7/8,50.3,50.3,49.69,49.81,45.503,-0.33%,5070
+2021/7/9,49.78,50.2,49.78,50.084,45.753,0.55%,8430
+2021/7/12,49.919,50.15,49.66,50.041,45.714,-0.09%,3334
+2021/7/13,50.19,50.24,50.003,50.003,45.679,-0.08%,5776
+2021/7/14,50.35,50.516,50.29,50.516,46.148,1.03%,3520
+2021/7/15,50.599,50.69,50.39,50.584,46.209,0.13%,4321
+2021/7/16,50.34,50.66,49.92,50.01,45.685,-1.13%,10679
+2021/7/19,49.83,49.83,49.62,49.7,45.402,-0.62%,2204
+2021/7/20,49.564,49.564,49.564,49.564,45.278,-0.27%,447
+2021/7/21,49.47,49.61,49.47,49.592,45.303,0.06%,5961
+2021/7/22,49.37,49.76,49.37,49.723,45.423,0.26%,3543
+2021/7/23,49.36,49.525,49.36,49.525,45.242,-0.40%,1361
+2021/7/26,49.44,49.58,49.33,49.427,45.153,-0.20%,6848
+2021/7/27,49.47,49.47,49.11,49.255,44.996,-0.35%,17868
+2021/7/28,49.13,49.624,49.12,49.624,45.332,0.75%,5064
+2021/7/29,50.14,50.36,50.14,50.3,45.951,1.36%,4719
+2021/7/30,50.16,50.16,49.81,49.84,45.53,-0.91%,1533
+2021/8/2,49.56,50.04,49.56,49.87,45.557,0.06%,18777
+2021/8/3,49.89,49.89,49.75,49.79,45.484,-0.16%,5726
+2021/8/4,50.495,50.495,49.7,49.735,45.434,-0.11%,48152
+2021/8/5,49.81,49.81,49.405,49.509,45.227,-0.45%,15157
+2021/8/6,48.47,48.47,48.1,48.1,43.94,-2.85%,4027
+2021/8/9,47.52,47.54,46.96,47.149,43.072,-1.98%,2803
+2021/8/10,46.96,47.18,46.96,47.052,42.983,-0.21%,1848
+2021/8/11,47.38,47.69,47.38,47.65,43.529,1.27%,3270
+2021/8/12,47.28,47.54,47.28,47.54,43.429,-0.23%,1173
+2021/8/13,47.95,48.26,47.95,48.26,44.087,1.51%,2474
+2021/8/16,48.46,48.57,48.46,48.57,44.37,0.64%,3154
+2021/8/17,48.59,48.63,48.307,48.405,44.219,-0.34%,4831
+2021/8/18,48.38,48.42,48.15,48.351,44.17,-0.11%,5748
+2021/8/19,48.34,48.34,48.05,48.122,43.96,-0.47%,2092
+2021/8/20,48.03,48.199,47.98,48.079,43.921,-0.09%,2209
+2021/8/23,48.73,48.87,48.72,48.776,44.558,1.45%,6443
+2021/8/24,48.96,49.01,48.89,48.909,44.679,0.27%,2999
+2021/8/25,48.58,48.663,48.58,48.61,44.406,-0.61%,2125
+2021/8/26,48.39,48.62,48.39,48.539,44.342,-0.15%,3608
+2021/8/27,48.43,49.329,48.43,49.329,45.063,1.63%,2131
+2021/8/30,49.17,49.23,49.021,49.149,44.899,-0.36%,6306
+2021/8/31,49.06,49.22,49.02,49.153,44.902,0.01%,2637
+2021/9/1,49.25,49.36,49.07,49.21,44.954,0.12%,14192
+2021/9/2,49.04,49.136,48.961,49.037,44.797,-0.35%,15620
+2021/9/3,49.79,49.83,49.79,49.816,45.508,1.59%,759
+2021/9/7,49.49,49.49,48.862,48.92,44.69,-1.80%,4981
+2021/9/8,48.52,48.64,48.51,48.64,44.434,-0.57%,3335
+2021/9/9,48.72,48.835,48.6,48.76,44.543,0.25%,3209
+2021/9/10,48.79,48.79,48.476,48.476,44.284,-0.58%,4128
+2021/9/13,48.37,48.61,48.37,48.578,44.377,0.21%,2118
+2021/9/14,48.52,48.9,48.52,48.894,44.666,0.65%,1914
+2021/9/15,48.73,48.73,48.521,48.626,44.421,-0.55%,3084
+2021/9/16,47.38,47.38,47.12,47.33,43.237,-2.67%,9350
+2021/9/17,47.25,47.25,47,47.085,43.013,-0.52%,1451
+2021/9/20,47.09,47.398,47.09,47.296,43.206,0.45%,1029
+2021/9/21,47.57,47.628,47.57,47.628,43.51,0.70%,982
+2021/9/22,47.725,48.04,47.578,47.578,43.464,-0.10%,7656
+2021/9/23,47.14,47.24,47.06,47.085,43.013,-1.04%,7662
+2021/9/24,46.75,47.07,46.75,46.962,42.901,-0.26%,1307
+2021/9/27,47.245,47.245,47.12,47.14,43.063,0.38%,1504
+2021/9/28,46.69,46.74,46.65,46.693,42.655,-0.95%,2506
+2021/9/29,46.37,46.37,46.06,46.119,42.131,-1.23%,3058
+2021/9/30,47.11,47.11,47.04,47.04,42.972,2.00%,649
+2021/10/1,47.28,47.43,47.21,47.33,43.237,0.62%,24922
+2021/10/4,47.21,47.541,47,47.541,43.43,0.45%,9480
+2021/10/5,47.335,47.44,47.335,47.359,43.263,-0.38%,1518
+2021/10/6,47.34,47.466,47.31,47.466,43.361,0.23%,2339
+2021/10/7,47.29,47.4,47.2,47.23,43.146,-0.50%,4028
+2021/10/8,47.83,47.83,47.3,47.32,43.228,0.19%,5940
+2021/10/11,47.07,47.342,47.07,47.19,43.109,-0.27%,2333
+2021/10/12,47.18,47.35,47.18,47.24,43.155,0.11%,6508
+2021/10/13,48,48.29,48,48.22,44.05,2.07%,3106
+2021/10/14,48.474,48.61,48.461,48.55,44.351,0.68%,1641
+2021/10/15,47.87,47.87,47.721,47.829,43.693,-1.49%,1850
+2021/10/18,47.85,47.88,47.63,47.63,43.511,-0.42%,5291
+2021/10/19,48.36,48.42,47.941,48.03,43.877,0.84%,4893
+2021/10/20,48.26,48.652,48.26,48.633,44.427,1.26%,69749
+2021/10/21,48.44,48.55,48.35,48.55,44.352,-0.17%,3134
+2021/10/22,49.03,49.45,48.5,48.807,44.586,0.53%,2649
+2021/10/25,49.05,49.23,49.05,49.155,44.904,0.71%,3116
+2021/10/26,48.84,48.84,48.579,48.718,44.505,-0.89%,6903
+2021/10/27,48.72,48.88,48.635,48.776,44.558,0.12%,9317
+2021/10/28,48.99,49.06,48.7,48.792,44.573,0.03%,2859
+2021/10/29,48.38,48.42,48.16,48.383,44.199,-0.84%,2479
+2021/11/1,48.56,48.74,48.43,48.6,44.397,0.45%,31147
+2021/11/2,48.51,48.51,48.24,48.322,44.143,-0.57%,11665
+2021/11/3,47.65,48.01,47.58,48.01,43.858,-0.65%,23362
+2021/11/4,48.41,48.64,48.41,48.562,44.363,1.15%,12209
+2021/11/5,48.84,49.24,48.84,49.233,44.975,1.38%,1397
+2021/11/8,49.418,49.58,49.379,49.55,45.265,0.64%,2585
+2021/11/9,49.6,49.609,49.33,49.609,45.319,0.12%,1237
+2021/11/10,50.51,50.56,50.08,50.206,45.864,1.20%,4859
+2021/11/11,50.61,50.675,50.55,50.675,46.293,0.93%,11378
+2021/11/12,50.605,50.8,50.605,50.772,46.381,0.19%,8034
+2021/11/15,50.54,50.72,50.468,50.62,46.243,-0.30%,14981
+2021/11/16,50.48,50.66,50.15,50.15,45.813,-0.93%,10565
+2021/11/17,50.627,50.7,50.627,50.656,46.275,1.01%,1392
+2021/11/18,50.59,50.59,50.34,50.426,46.065,-0.45%,5198
+2021/11/19,50.436,50.436,50.036,50.036,45.709,-0.77%,1471
+2021/11/22,49.37,49.37,48.93,48.93,44.699,-2.21%,3559
+2021/11/23,48.392,48.413,48.02,48.413,44.226,-1.06%,1269
+2021/11/24,48.185,48.274,48.185,48.274,44.1,-0.29%,724
+2021/11/26,48.61,48.61,47.92,48.033,43.879,-0.50%,5117
+2021/11/29,48.045,48.05,47.76,47.862,43.723,-0.36%,19506
+2021/11/30,48.519,48.519,47.55,47.69,43.566,-0.36%,15855
+2021/12/1,47.9,48.08,47.51,47.58,43.465,-0.23%,28516
+2021/12/2,47.27,47.39,47.15,47.289,43.2,-0.61%,61790
+2021/12/3,47.43,47.721,47.33,47.694,43.569,0.86%,1454
+2021/12/6,47.526,47.55,47.46,47.55,43.438,-0.30%,649
+2021/12/7,47.59,47.83,47.59,47.743,43.614,0.41%,1094
+2021/12/8,47.53,47.75,47.53,47.7,43.575,-0.09%,12838
+2021/12/9,47.357,47.389,47.3,47.306,43.215,-0.83%,3148
+2021/12/10,47.64,47.64,47.518,47.518,43.409,0.45%,1419
+2021/12/13,47.75,47.79,47.64,47.699,43.574,0.38%,2620
+2021/12/14,47.1,47.27,47.1,47.193,43.112,-1.06%,1651
+2021/12/15,47.03,47.397,46.89,47.397,43.298,0.43%,4358
+2021/12/16,47.64,48.08,47.64,48.01,43.858,1.29%,14602
+2021/12/17,48.14,48.141,47.86,47.86,43.721,-0.31%,5153
+2021/12/20,47.81,47.859,47.65,47.65,43.529,-0.44%,3687
+2021/12/21,47.91,47.91,47.7,47.741,43.612,0.19%,13005
+2021/12/22,48.05,48.26,48.05,48.26,44.087,1.09%,2451
+2021/12/23,48.26,48.43,48.26,48.395,44.21,0.28%,2609
+2021/12/27,48.58,48.6,48.533,48.533,44.336,0.29%,1238
+2021/12/28,48.41,48.59,48.35,48.414,44.228,-0.25%,31398
+2021/12/29,47.93,48.3,47.93,48.292,44.116,-0.25%,2580
+2021/12/30,48.43,48.68,48.381,48.668,44.459,0.78%,19378
+2021/12/31,48.806,49.05,48.806,49.01,44.772,0.70%,2454
+2022/1/3,48.2,48.37,48.07,48.18,44.014,-1.69%,36668
+2022/1/4,48.54,48.63,48.51,48.63,44.425,0.93%,1632
+2022/1/5,48.9,48.97,48.35,48.38,44.196,-0.51%,46733
+2022/1/6,47.53,47.755,47.52,47.594,43.478,-1.62%,3201
+2022/1/7,47.655,47.88,47.655,47.88,43.739,0.60%,1577
+2022/1/10,47.57,48.002,47.57,48.002,43.851,0.25%,3282
+2022/1/11,48.38,48.594,48.38,48.594,44.392,1.23%,478
+2022/1/12,48.81,48.862,48.81,48.862,44.636,0.55%,596
+2022/1/13,48.72,48.74,48.49,48.677,44.468,-0.38%,3558
+2022/1/14,48.69,48.76,48.49,48.55,44.352,-0.26%,24686
+2022/1/18,48.66,48.88,48.56,48.65,44.443,0.21%,12380
+2022/1/19,49.01,49.63,49.01,49.63,45.338,2.01%,5554
+2022/1/20,49.82,49.82,49.611,49.611,45.321,-0.04%,2128
+2022/1/21,49.72,49.779,49.3,49.36,45.091,-0.51%,4715
+2022/1/24,49.37,49.49,49.15,49.49,45.21,0.26%,6699
+2022/1/25,49.3,49.7,49.28,49.59,45.302,0.20%,40872
+2022/1/26,49.27,49.33,48.7,48.79,44.571,-1.61%,5382
+2022/1/27,48.06,48.28,47.81,47.909,43.766,-1.81%,5593
+2022/1/28,47.52,47.7,47.421,47.631,43.512,-0.58%,3766
+2022/1/31,47.7,47.915,47.7,47.89,43.749,0.54%,1892
+2022/2/1,48.02,48.233,47.925,47.981,43.831,0.19%,13007
+2022/2/2,47.9,48.27,47.9,48.121,43.96,0.29%,61117
+2022/2/3,47.9,48.07,47.56,48.04,43.886,-0.17%,1964
+2022/2/4,47.91,48.11,47.91,48.104,43.944,0.13%,2970
+2022/2/7,48.42,48.64,48.34,48.605,44.402,1.04%,4198
+2022/2/8,48.58,48.83,48.58,48.73,44.516,0.26%,3900
+2022/2/9,49.001,49.001,48.91,48.943,44.711,0.44%,3584
+2022/2/10,49.15,49.21,48.83,48.84,44.616,-0.21%,1652
+2022/2/11,49.07,49.749,49.07,49.713,45.414,1.79%,11914
+2022/2/14,49.96,50.12,49.82,50.09,45.758,0.76%,18819
+2022/2/15,49.3,49.49,49.25,49.446,45.17,-1.29%,11000
+2022/2/16,49.759,50.02,49.66,50,45.676,1.12%,24959
+2022/2/17,50.53,50.646,50.478,50.646,46.266,1.29%,5449
+2022/2/18,50.68,50.68,50.49,50.612,46.236,-0.07%,16480
+2022/2/22,50.89,50.93,50.732,50.803,46.41,0.38%,7517
+2022/2/23,51.01,51.16,51.01,51.158,46.734,0.70%,3200
+2022/2/24,52.38,52.38,50.23,50.652,46.272,-0.99%,30274
+2022/2/25,50.32,50.6,50.3,50.6,46.224,-0.10%,66054
+2022/2/28,51.04,51.25,50.68,51.085,46.668,0.96%,21299
+2022/3/1,51.4,52.281,51.4,52.281,47.76,2.34%,36737
+2022/3/2,51.84,51.92,51.44,51.73,47.257,-1.05%,172154
+2022/3/3,51.79,52.06,51.75,51.94,47.448,0.41%,16678
+2022/3/4,52.34,52.92,52.286,52.9,48.325,1.85%,3352
+2022/3/7,53,53.55,52.895,53.539,48.909,1.21%,15882
+2022/3/8,54.48,55.785,54.48,55.24,50.463,3.18%,136374
+2022/3/9,53.84,54.029,53.18,53.5,48.873,-3.15%,17039
+2022/3/10,53.81,53.87,53.57,53.753,49.104,0.47%,5049
+2022/3/11,53.2,53.59,53.2,53.4,48.782,-0.66%,14687
+2022/3/14,52.63,52.63,52.22,52.35,47.823,-1.97%,14964
+2022/3/15,51.48,51.749,51.27,51.438,46.99,-1.74%,12045
+2022/3/16,51.52,51.639,50.93,51.639,47.173,0.39%,8788
+2022/3/17,52.18,52.36,51.95,51.98,47.485,0.66%,20665
+2022/3/18,51.9,51.96,51.405,51.45,47.001,-1.02%,135321
+2022/3/21,51.58,52.08,51.58,52.005,47.508,1.08%,26690
+2022/3/22,51.5,51.524,51.25,51.47,47.019,-1.03%,3829
+2022/3/23,51.82,52.19,51.78,52.19,47.677,1.40%,10610
+2022/3/24,52.57,52.91,52.39,52.704,48.147,0.98%,8343
+2022/3/25,52.34,52.64,52.34,52.459,47.922,-0.46%,7000
+2022/3/28,51.81,52.05,51.39,51.397,46.952,-2.02%,15669
+2022/3/29,50.66,51.45,50.51,51.429,46.981,0.06%,7808
+2022/3/30,51.77,51.87,51.68,51.78,47.302,0.68%,4284
+2022/3/31,51.88,51.95,51.78,51.78,47.302,0.00%,2273
+2022/4/1,51.32,51.67,51.24,51.399,46.954,-0.74%,20678
+2022/4/4,51.7,51.7,51.34,51.523,47.068,0.24%,96086
+2022/4/5,51.77,51.77,51.179,51.179,46.753,-0.67%,3376
+2022/4/6,51.47,51.47,51.06,51.26,46.827,0.16%,8611
+2022/4/7,51.33,51.62,51.33,51.515,47.06,0.50%,1442
+2022/4/8,51.925,51.93,51.81,51.841,47.358,0.63%,3175
+2022/4/11,52.69,52.69,52,52.24,47.722,0.77%,19812
+2022/4/12,52.6,52.97,52.49,52.694,48.137,0.87%,14477
+2022/4/13,53,53.08,52.97,52.97,48.389,0.52%,7210
+2022/4/14,52.86,52.86,52.41,52.85,48.28,-0.23%,21587
+2022/4/18,53.39,53.49,53,53.046,48.459,0.37%,20504
+2022/4/19,52.73,52.73,51.99,52.068,47.566,-1.84%,6602
+2022/4/20,52.01,52.3,52.01,52.3,47.777,0.45%,11000
+2022/4/21,51.82,51.93,51.521,51.92,47.43,-0.73%,3401
+2022/4/22,51.59,51.59,51.1,51.3,46.864,-1.19%,3504
+2022/4/25,50.33,50.438,50.19,50.36,46.005,-1.83%,4001
+2022/4/26,50.57,50.57,50.26,50.26,45.914,-0.20%,2880
+2022/4/27,50.17,50.17,49.87,49.87,45.557,-0.78%,4106
+2022/4/28,49.8,50.063,49.76,50.063,45.734,0.39%,1275
+2022/4/29,50.19,50.39,49.9,49.94,45.621,-0.25%,8307
+2022/5/2,48.93,49.359,48.769,49.08,44.836,-1.72%,19834
+2022/5/3,49.08,49.47,49.08,49.138,44.888,0.12%,27249
+2022/5/4,49.08,49.8,48.882,49.72,45.42,1.18%,23872
+2022/5/5,49.57,49.57,49.21,49.37,45.101,-0.70%,2661
+2022/5/6,49.26,49.63,49.26,49.36,45.091,-0.02%,9459
+2022/5/9,48.69,48.81,48.47,48.48,44.288,-1.78%,5691
+2022/5/10,48.7,48.704,47.85,47.85,43.712,-1.30%,15659
+2022/5/11,48.38,48.6,48.38,48.416,44.229,1.18%,9275
+2022/5/12,48.02,48.02,47.352,47.47,43.365,-1.95%,7993
+2022/5/13,47.3,47.35,47.18,47.28,43.191,-0.40%,5462
+2022/5/16,47.41,47.853,47.41,47.853,43.715,1.21%,14435
+2022/5/17,47.78,47.81,47.55,47.587,43.472,-0.56%,5426
+2022/5/18,47.59,47.78,47.5,47.519,43.41,-0.14%,3059
+2022/5/19,48.18,48.36,48.18,48.36,44.178,1.77%,4177
+2022/5/20,48.18,48.31,48.105,48.31,44.132,-0.10%,4991
+2022/5/23,48.5,48.599,48.39,48.5,44.306,0.39%,4805
+2022/5/24,48.945,48.945,48.829,48.889,44.662,0.80%,1588
+2022/5/25,48.43,48.62,48.28,48.62,44.415,-0.55%,14142
+2022/5/26,48.32,48.57,48.28,48.5,44.306,-0.25%,14376
+2022/5/27,48.73,48.73,48.557,48.62,44.415,0.25%,6668
+2022/5/31,48.32,48.32,47.969,47.969,43.821,-1.34%,4033
+2022/6/1,48.125,48.41,48.11,48.32,44.141,0.73%,8511
+2022/6/2,48.79,49.03,48.783,49.029,44.789,1.47%,222480
+2022/6/3,48.8,48.86,48.35,48.49,44.297,-1.10%,9466
+2022/6/6,48.74,48.74,48.315,48.37,44.187,-0.25%,93868
+2022/6/7,48.41,48.635,48.41,48.635,44.429,0.55%,2032
+2022/6/8,48.422,48.6,48.422,48.57,44.37,-0.13%,8158
+2022/6/9,48.32,48.37,48.13,48.273,44.098,-0.61%,6415
+2022/6/10,47.81,48.98,47.73,48.95,44.717,1.40%,7297
+2022/6/13,47.84,47.84,47.43,47.43,43.328,-3.11%,37375
+2022/6/14,47.41,47.41,47.04,47.1,43.027,-0.70%,3102
+2022/6/15,47.64,47.97,47.42,47.864,43.725,1.62%,5161
+2022/6/16,47.82,48.42,47.74,48.412,44.225,1.14%,10838
+2022/6/17,48.25,48.25,47.86,48,43.849,-0.85%,1033
+2022/6/21,47.87,48.183,47.81,47.814,43.679,-0.39%,77814
+2022/6/22,47.84,48.14,47.84,47.96,43.813,0.31%,17701
+2022/6/23,47.77,47.98,47.42,47.48,43.374,-1.00%,10986
+2022/6/24,47.48,47.62,47.48,47.511,43.402,0.07%,468
+2022/6/27,47.78,47.78,47.452,47.452,43.348,-0.12%,1406
+2022/6/28,47.43,47.43,47.22,47.224,43.14,-0.48%,3833
+2022/6/29,47.51,47.51,47.16,47.189,43.108,-0.07%,3149
+2022/6/30,46.708,46.775,46.68,46.75,42.707,-0.93%,2768
+2022/7/1,46.08,46.65,46.08,46.57,42.543,-0.39%,17463
+2022/7/5,46.012,46.012,45.31,45.45,41.52,-2.40%,262519
+2022/7/6,45.31,45.34,44.64,44.81,40.935,-1.41%,65061
+2022/7/7,44.92,45.05,44.81,44.81,40.935,0.00%,20262
+2022/7/8,44.83,45.09,44.73,44.88,40.999,0.16%,3648
+2022/7/11,44.71,44.781,44.555,44.555,40.702,-0.72%,5782
+2022/7/12,44.486,44.63,44.358,44.358,40.522,-0.44%,2422
+2022/7/13,44.18,44.99,44.18,44.64,40.78,0.64%,2745
+2022/7/14,43.5,43.9,43.5,43.775,39.99,-1.94%,1575
+2022/7/15,43.81,43.81,43.78,43.78,39.994,0.01%,12107
+2022/7/18,44.21,44.21,43.859,43.859,40.066,0.18%,1743
+2022/7/19,44.06,44.06,43.95,43.97,40.168,0.25%,3917
+2022/7/20,44.08,44.149,43.601,43.601,39.83,-0.84%,7558
+2022/7/21,43.62,44.24,43.62,44.24,40.414,1.47%,13113
+2022/7/22,44.25,44.536,44.11,44.173,40.353,-0.15%,2956
+2022/7/25,44,44.06,43.97,43.97,40.168,-0.46%,2192
+2022/7/26,44.08,44.2,44.01,44.09,40.277,0.27%,13967
+2022/7/27,44.08,44.7,43.93,44.615,40.757,1.19%,24154
+2022/7/28,45.28,45.422,45.219,45.422,41.494,1.81%,2412
+2022/7/29,45.465,45.796,45.465,45.699,41.747,0.61%,3341
+2022/8/1,45.81,45.99,45.71,45.9,41.931,0.44%,18923
+2022/8/2,46,46.1,45.6,45.6,41.657,-0.65%,3453
+2022/8/3,45.5,45.71,45.43,45.71,41.757,0.24%,166877
+2022/8/4,46.18,46.43,46.18,46.35,42.342,1.40%,2813
+2022/8/5,45.754,45.83,45.754,45.83,41.867,-1.12%,919
+2022/8/8,46.248,46.5,46.248,46.5,42.479,1.46%,4965
+2022/8/9,46.61,46.61,46.42,46.44,42.424,-0.13%,1941
+2022/8/10,46.47,46.765,46.34,46.403,42.39,-0.08%,3617
+2022/8/11,46.51,46.51,46.176,46.176,42.183,-0.49%,3779
+2022/8/12,46.52,46.81,46.46,46.81,42.762,1.37%,4865
+2022/8/15,46.16,46.16,45.94,46.09,42.104,-1.54%,5613
+2022/8/16,45.69,45.96,45.69,45.937,41.965,-0.33%,7470
+2022/8/17,45.411,45.542,45.411,45.542,41.604,-0.86%,835
+2022/8/18,45.59,45.59,45.22,45.285,41.369,-0.56%,1939
+2022/8/19,44.902,44.919,44.81,44.81,40.935,-1.05%,1915
+2022/8/22,44.66,44.66,44.523,44.523,40.673,-0.64%,944
+2022/8/23,44.9,44.9,44.78,44.79,40.917,0.60%,1640
+2022/8/24,44.69,45.04,44.69,44.925,41.04,0.30%,3197
+2022/8/25,45.13,45.13,45.01,45.049,41.154,0.28%,3417
+2022/8/26,44.93,44.99,44.48,44.515,40.666,-1.19%,13230
+2022/8/29,44.43,44.56,44.43,44.442,40.598,-0.16%,1702
+2022/8/30,44.24,44.24,43.98,43.98,40.177,-1.04%,997
+2022/8/31,43.57,43.75,43.5,43.5,39.738,-1.09%,2459
+2022/9/1,43.16,43.25,42.98,43.13,39.4,-0.85%,12511
+2022/9/2,43.5,43.78,43.48,43.513,39.75,0.89%,81116
+2022/9/6,43.56,43.64,43.27,43.27,39.528,-0.56%,21573
+2022/9/7,43.37,43.89,43.37,43.887,40.092,1.43%,96147
+2022/9/8,43.83,43.83,43.605,43.66,39.884,-0.52%,5929
+2022/9/9,43.89,44.06,43.89,44.003,40.198,0.79%,7046
+2022/9/12,44.62,44.89,44.58,44.61,40.752,1.38%,7207
+2022/9/13,44.03,44.24,43.9,43.98,40.177,-1.41%,6786
+2022/9/14,44.06,44.106,43.78,43.854,40.062,-0.29%,3093
+2022/9/15,43.53,43.55,42.96,43.06,39.336,-1.81%,6894
+2022/9/16,42.89,43.45,42.85,43.39,39.638,0.77%,21679
+2022/9/19,43.08,43.419,43.08,43.419,39.665,0.07%,3909
+2022/9/20,43.01,43.1,42.97,43.08,39.355,-0.78%,1291
+2022/9/21,43.39,43.84,43.02,43.43,39.674,0.81%,44828
+2022/9/22,43.6,43.6,43.291,43.4,39.646,-0.07%,1867
+2022/9/23,42.46,42.47,42.35,42.42,38.752,-2.26%,2746
+2022/9/26,42.37,42.593,41.84,41.886,38.264,-1.26%,2797
+2022/9/27,42.24,42.24,41.926,41.926,38.3,0.10%,7881
+2022/9/28,42.315,42.91,42.315,42.906,39.195,2.34%,2146
+2022/9/29,42.7,42.83,42.39,42.83,39.126,-0.18%,1693
+2022/9/30,42.97,43.29,42.922,42.922,39.21,0.21%,1906
+2022/10/3,43.49,44.48,43.49,44.48,40.634,3.63%,2254
+2022/10/4,44.81,45.18,44.8,45.116,41.214,1.43%,31949
+2022/10/5,44.28,44.8,44.25,44.8,40.926,-0.70%,5400
+2022/10/6,44.511,44.75,44.511,44.748,40.878,-0.12%,977
+2022/10/7,44.233,44.25,44.13,44.13,40.314,-1.38%,1807
+2022/10/10,43.505,43.507,43.271,43.32,39.574,-1.84%,7745
+2022/10/11,43.2,43.593,43.106,43.106,39.379,-0.49%,4741
+2022/10/12,43.26,43.302,43.05,43.253,39.512,0.34%,1469
+2022/10/13,42.46,43.12,42.46,42.939,39.225,-0.73%,1259
+2022/10/14,42.43,42.43,42.14,42.18,38.532,-1.77%,5112
+2022/10/17,42.94,42.95,42.48,42.48,38.806,0.71%,14443
+2022/10/18,42.69,42.71,42.449,42.553,38.873,0.17%,32754
+2022/10/19,41.979,41.995,41.976,41.982,38.352,-1.34%,2621
+2022/10/20,42.08,42.28,41.98,41.98,38.35,0.00%,1357
+2022/10/21,42.14,42.91,42.14,42.91,39.199,2.22%,3002
+2022/10/24,42.719,42.78,42.682,42.732,39.037,-0.41%,4865
+2022/10/25,42.78,42.995,42.74,42.9,39.19,0.39%,8999
+2022/10/26,43.06,43.29,43.06,43.156,39.424,0.60%,65250
+2022/10/27,43.08,43.21,43.02,43.09,39.364,-0.15%,4565
+2022/10/28,42.61,42.631,42.48,42.631,38.945,-1.07%,3346
+2022/10/31,42.26,42.509,42.26,42.313,38.654,-0.75%,2062
+2022/11/1,43.08,43.08,42.76,42.88,39.172,1.34%,4526
+2022/11/2,43.08,43.35,42.51,42.51,38.834,-0.86%,49099
+2022/11/3,42.15,42.485,42.15,42.458,38.786,-0.12%,2280
+2022/11/4,43.7,44.087,43.67,44.087,40.274,3.84%,2290
+2022/11/7,43.95,43.95,43.914,43.914,40.116,-0.39%,454
+2022/11/8,43.94,45.08,43.94,44.94,41.054,2.34%,12470
+2022/11/9,45.02,45.02,44.596,44.596,40.74,-0.77%,1966
+2022/11/10,45.63,45.92,45.63,45.891,41.922,2.90%,5365
+2022/11/11,45.881,46.173,45.881,46.173,42.18,0.61%,4347
+2022/11/14,46.16,46.53,46.16,46.46,42.442,0.62%,86065
+2022/11/15,46.356,46.43,46.252,46.42,42.406,-0.09%,2068
+2022/11/16,46.43,46.47,46.21,46.258,42.258,-0.35%,67673
+2022/11/17,45.6,45.82,45.6,45.79,41.83,-1.01%,9604
+2022/11/18,45.5,45.57,45.5,45.56,41.62,-0.50%,5675
+2022/11/21,45.35,45.35,45.25,45.253,41.34,-0.67%,12435
+2022/11/22,45.355,45.395,45.345,45.395,41.47,0.31%,1653
+2022/11/23,45.38,45.94,45.34,45.93,41.958,1.18%,34347
+2022/11/25,45.7,45.86,45.7,45.84,41.876,-0.20%,11234
+2022/11/28,45.74,45.781,45.292,45.304,41.386,-1.17%,222169
+2022/11/29,45.55,45.73,45.53,45.53,41.593,0.50%,41432
+2022/11/30,46,46.44,45.8,46.408,42.395,1.93%,256782
+2022/12/1,47.09,47.41,47.09,47.342,43.248,2.01%,32422
+2022/12/2,46.74,47.449,46.74,47.41,43.31,0.14%,158698
+2022/12/5,47.21,47.21,46.365,46.49,42.47,-1.94%,6127
+2022/12/6,46.655,46.655,46.281,46.453,42.436,-0.08%,4460
+2022/12/7,46.54,47,46.54,46.899,42.844,0.96%,6275
+2022/12/8,47.27,47.37,47.16,47.18,43.1,0.60%,6925
+2022/12/9,47.38,47.73,47.32,47.451,43.347,0.57%,8182
+2022/12/12,47.43,47.43,47.017,47.096,43.024,-0.75%,3537
+2022/12/13,48.17,48.17,47.64,47.848,43.711,1.60%,224775
+2022/12/14,47.95,48.04,47.55,47.902,43.76,0.11%,40864
+2022/12/15,47.19,47.19,46.83,46.91,42.853,-2.07%,53809
+2022/12/16,47.144,47.255,47.07,47.22,43.137,0.66%,125417
+2022/12/19,46.9,46.91,46.765,46.79,42.943,-0.91%,30688
+2022/12/20,47.55,48.01,47.55,47.962,44.019,2.50%,23191
+2022/12/21,47.82,48.12,47.8,47.86,43.925,-0.21%,58051
+2022/12/22,47.33,47.36,46.92,47.11,43.236,-1.57%,19811
+2022/12/23,47.12,47.5,47.12,47.32,43.429,0.45%,7585
+2022/12/27,47.44,48.093,47.44,47.91,43.97,1.25%,5192
+2022/12/28,47.39,47.53,47.35,47.425,43.525,-1.01%,11631
+2022/12/29,47.63,47.934,47.63,47.835,43.902,0.86%,8784
+2022/12/30,47.8,48.048,47.71,48.048,44.097,0.45%,14468
+2023/1/3,48.57,48.72,48.115,48.265,44.296,0.45%,36503
+2023/1/4,48.82,48.85,48.41,48.6,44.604,0.69%,319794
+2023/1/5,47.96,48.028,47.76,47.909,43.969,-1.42%,8347
+2023/1/6,48.29,48.91,48.21,48.84,44.824,1.94%,11034
+2023/1/9,49.08,49.08,48.798,48.86,44.842,0.04%,20127
+2023/1/10,49.09,49.09,48.84,48.99,44.962,0.27%,24728
+2023/1/11,48.92,48.92,48.66,48.852,44.835,-0.28%,15383
+2023/1/12,49.38,49.465,49.18,49.387,45.326,1.10%,4240
+2023/1/13,49.6,50.19,49.6,50.09,45.971,1.42%,24173
+2023/1/17,49.94,49.94,49.64,49.746,45.655,-0.69%,5616
+2023/1/18,50.09,50.09,49.36,49.43,45.365,-0.64%,5023
+2023/1/19,49.73,50.22,49.67,50.17,46.045,1.50%,6504
+2023/1/20,50.04,50.15,49.96,50.09,45.971,-0.16%,189533
+2023/1/23,49.51,49.945,49.29,49.945,45.838,-0.29%,10204
+2023/1/24,49.93,50.24,49.87,50.24,46.109,0.59%,22084
+2023/1/25,49.96,50.52,49.96,50.52,46.366,0.56%,3546
+2023/1/26,50.37,50.37,49.92,50.155,46.031,-0.72%,6374
+2023/1/27,49.98,50.06,49.84,49.9,45.797,-0.51%,29196
+2023/1/30,50.03,50.03,49.845,49.845,45.747,-0.11%,12848
+2023/1/31,50,50.088,50,50.088,45.969,0.49%,10283
+2023/2/1,50.06,50.71,49.81,50.71,46.54,1.24%,94990
+2023/2/2,50.59,50.82,49.608,49.67,45.586,-2.05%,301142
+2023/2/3,48.56,48.6,48.09,48.29,44.319,-2.78%,16543
+2023/2/6,48.09,48.305,47.94,48.04,44.09,-0.52%,30327
+2023/2/7,47.99,48.67,47.72,47.84,43.906,-0.42%,27607
+2023/2/8,48.41,48.41,48.11,48.27,44.301,0.90%,48849
+2023/2/9,48.64,48.64,47.81,47.85,43.915,-0.87%,4931
+2023/2/10,48.11,48.12,47.805,47.93,43.989,0.17%,10728
+2023/2/13,47.72,47.833,47.54,47.779,43.85,-0.32%,5241
+2023/2/14,47.56,47.865,47.46,47.697,43.775,-0.17%,24919
+2023/2/15,47.13,47.254,47.12,47.254,43.368,-0.93%,12196
+2023/2/16,46.96,47.41,46.91,47.17,43.291,-0.18%,41012
+2023/2/17,46.946,47.432,46.946,47.404,43.506,0.50%,6806
+2023/2/21,47.44,47.469,47.24,47.276,43.388,-0.27%,27831
+2023/2/22,47.26,47.26,46.934,46.934,43.074,-0.72%,3392
+2023/2/23,47.041,47.055,46.76,46.788,42.94,-0.31%,44402
+2023/2/24,46.46,46.48,46.32,46.33,42.52,-0.98%,3452
+2023/2/27,46.46,46.6,46.36,46.374,42.561,0.09%,6121
+2023/2/28,46.36,46.9,46.36,46.8,42.952,0.92%,491729
+2023/3/1,46.95,47.15,46.9,46.981,43.118,0.39%,27711
+2023/3/2,46.85,46.944,46.85,46.944,43.083,-0.08%,77007
+2023/3/3,47.13,47.445,47.07,47.397,43.499,0.96%,6635
+2023/3/6,47.32,47.4,47.165,47.165,43.287,-0.49%,4376
+2023/3/7,46.76,46.76,46.11,46.15,42.355,-2.15%,7597
+2023/3/8,46.245,46.245,46.14,46.16,42.364,0.02%,7450
+2023/3/9,46.43,46.63,46.421,46.5,42.676,0.74%,38345
+2023/3/10,46.99,47.434,46.99,47.434,43.534,2.01%,12399
+2023/3/13,48.22,48.679,48.2,48.664,44.662,2.59%,45581
+2023/3/14,48.65,48.73,48.503,48.503,44.515,-0.33%,3035
+2023/3/15,49.06,49.06,48.77,48.77,44.76,0.55%,4754
+2023/3/16,49.01,49.08,48.61,48.84,44.824,0.14%,69592
+2023/3/17,49.53,50.6,49.53,50.33,46.191,3.05%,13001
+2023/3/20,50.16,50.7,50.16,50.45,46.301,0.24%,13846
+2023/3/21,50.07,50.07,49.531,49.586,45.509,-1.71%,7291
+2023/3/22,49.58,50.59,49.58,50.53,46.375,1.90%,30773
+2023/3/23,50.65,51.05,50.65,51.046,46.849,1.02%,19299
+2023/3/24,51.16,51.18,50.59,50.59,46.43,-0.89%,42783
+2023/3/27,50.07,50.28,49.95,50.223,46.093,-0.73%,15969
+2023/3/28,50.27,50.71,50.205,50.643,46.478,0.84%,5917
+2023/3/29,50.39,50.639,50.39,50.45,46.302,-0.38%,21336
+2023/3/30,50.65,51.19,50.59,51.135,46.93,1.36%,7269
+2023/3/31,51.17,51.24,50.9,51.04,46.843,-0.19%,3771
+2023/4/3,51.04,51.336,51.01,51.191,46.982,0.30%,27259
+2023/4/4,51.48,52.469,51.3,52.36,48.055,2.28%,53069
+2023/4/5,52.32,52.46,52.137,52.342,48.038,-0.03%,44232
+2023/4/6,52.23,52.23,51.89,52.01,47.733,-0.63%,7383
+2023/4/10,51.77,51.77,51.6,51.73,47.476,-0.54%,15727
+2023/4/11,51.92,52.2,51.9,52.092,47.808,0.70%,29133
+2023/4/12,52.51,52.6,52.16,52.466,48.152,0.72%,15994
+2023/4/13,53.12,53.34,52.975,53.165,48.793,1.33%,59414
+2023/4/14,52.4,52.409,51.901,52.255,47.958,-1.71%,138882
+2023/4/17,52.12,52.12,51.6,51.926,47.656,-0.63%,65833
+2023/4/18,51.67,52.333,51.67,52.156,47.868,0.44%,11231
+2023/4/19,51.905,52.035,51.905,52.025,47.747,-0.25%,15824
+2023/4/20,52.16,52.42,52.06,52.16,47.871,0.26%,4659
+2023/4/21,52.07,52.07,51.44,51.662,47.414,-0.95%,5008
+2023/4/24,51.45,51.91,51.45,51.843,47.58,0.35%,5834
+2023/4/25,51.725,52.04,51.57,51.97,47.697,0.24%,3841
+2023/4/26,52.06,52.08,51.53,51.647,47.4,-0.62%,6173
+2023/4/27,51.38,51.78,51.36,51.735,47.481,0.17%,4890
+2023/4/28,51.769,51.83,51.58,51.822,47.561,0.17%,2770
+2023/5/1,52.44,52.44,51.55,51.612,47.368,-0.41%,49897
+2023/5/2,51.64,52.56,51.64,52.54,48.22,1.80%,38994
+2023/5/3,52.43,52.917,52.4,52.917,48.565,0.72%,3571
+2023/5/4,52.875,53.6,52.875,53.44,49.046,0.99%,1748
+2023/5/5,52.51,52.71,52.1,52.68,48.348,-1.42%,7680
+2023/5/8,52.67,52.857,52.62,52.669,48.338,-0.02%,6941
+2023/5/9,52.59,52.993,52.59,52.92,48.568,0.48%,3352
+2023/5/10,52.92,53.021,52.7,52.72,48.385,-0.38%,23261
+2023/5/11,52.016,52.016,51.928,51.928,47.658,-1.50%,2310
+2023/5/12,52.055,52.055,51.704,51.776,47.518,-0.29%,10190
+2023/5/15,51.73,52.04,51.73,51.952,47.68,0.34%,60941
+2023/5/16,51.711,51.711,51.22,51.275,47.059,-1.30%,9391
+2023/5/17,51.02,51.119,50.86,51.095,46.894,-0.35%,4436
+2023/5/18,50.47,50.47,50.3,50.468,46.318,-1.23%,5854
+2023/5/19,50.55,51.077,50.55,50.946,46.757,0.95%,2267
+2023/5/22,50.841,50.96,50.78,50.82,46.641,-0.25%,3896
+2023/5/23,50.64,50.83,50.573,50.786,46.61,-0.07%,2511
+2023/5/24,50.598,50.598,50.323,50.333,46.194,-0.89%,3703
+2023/5/25,50.1,50.1,49.752,49.795,45.701,-1.07%,9791
+2023/5/26,50.12,50.2,49.985,50.186,46.059,0.79%,13457
+2023/5/30,50.26,50.452,50.158,50.419,46.273,0.46%,5927
+2023/5/31,50.51,50.8,50.51,50.65,46.485,0.46%,90626
+2023/6/1,50.78,51.11,50.78,51.045,46.848,0.78%,41177
+2023/6/2,50.89,50.89,50.334,50.334,46.195,-1.39%,58262
+2023/6/5,50.1,50.63,50.1,50.582,46.423,0.49%,5898
+2023/6/6,50.46,50.73,50.415,50.66,46.494,0.15%,21933
+2023/6/7,50.73,50.85,50.13,50.13,46.008,-1.05%,19044
+2023/6/8,50.52,51.01,50.52,50.951,46.761,1.64%,162027
+2023/6/9,50.76,51.07,50.76,50.91,46.724,-0.08%,14321
+2023/6/12,50.56,50.725,50.5,50.725,46.553,-0.36%,4634
+2023/6/13,50.83,50.83,50.195,50.25,46.118,-0.94%,4250
+2023/6/14,50.74,50.75,50.28,50.418,46.272,0.33%,26806
+2023/6/15,50.02,50.69,50.02,50.637,46.473,0.43%,36807
+2023/6/16,50.9,50.9,50.58,50.723,46.552,0.17%,173632
+2023/6/20,49.99,49.99,49.73,49.92,45.815,-1.58%,23309
+2023/6/21,49.31,49.735,49.295,49.645,45.563,-0.55%,16025
+2023/6/22,49.24,49.32,49.09,49.095,45.058,-1.11%,17612
+2023/6/23,49.59,49.59,49.17,49.215,45.168,0.24%,5083
+2023/6/26,49.469,49.53,49.462,49.462,45.395,0.50%,3869
+2023/6/27,49.66,49.66,49.23,49.288,45.235,-0.35%,33883
+2023/6/28,49.2,49.3,49.081,49.165,45.122,-0.25%,21036
+2023/6/29,48.71,49.17,48.71,49.038,45.006,-0.26%,5615
+2023/6/30,49.33,49.355,49.31,49.355,45.296,0.65%,4622
+2023/7/3,49.5,49.699,49.26,49.48,45.412,0.25%,13351
+2023/7/5,49.62,49.63,49.41,49.42,45.356,-0.12%,45454
+2023/7/6,49.39,49.39,49.09,49.133,45.093,-0.58%,189815
+2023/7/7,49.41,49.68,49.41,49.62,45.54,0.99%,21176
+2023/7/10,49.6,49.64,49.5,49.61,45.531,-0.02%,2208
+2023/7/11,49.75,49.79,49.68,49.73,45.64,0.24%,12266
+2023/7/12,50.37,50.71,50.37,50.698,46.529,1.95%,7438
+2023/7/13,50.88,51,50.81,50.98,46.788,0.56%,39618
+2023/7/14,50.99,51.05,50.88,50.946,46.757,-0.07%,3854
+2023/7/17,50.73,50.98,50.73,50.924,46.736,-0.04%,6995
+2023/7/18,51.24,51.57,51.24,51.4,47.173,0.93%,7259
+2023/7/19,51.45,51.56,51.44,51.537,47.299,0.27%,8295
+2023/7/20,51.53,51.53,51.11,51.12,46.916,-0.81%,20133
+2023/7/21,50.77,50.994,50.77,50.972,46.78,-0.29%,2966
+2023/7/24,50.86,50.87,50.705,50.705,46.535,-0.52%,22529
+2023/7/25,50.73,51.08,50.73,51.043,46.846,0.67%,3751
+2023/7/26,51.13,51.39,51.029,51.385,47.159,0.67%,2651
+2023/7/27,50.86,50.86,50.377,50.377,46.234,-1.96%,1842
+2023/7/28,50.72,50.9,50.72,50.813,46.635,0.87%,5116
+2023/7/31,51.176,51.246,51.075,51.075,46.875,0.52%,1751
+2023/8/1,50.474,50.48,50.34,50.44,46.292,-1.24%,9740
+2023/8/2,50.47,50.47,50,50.018,45.905,-0.84%,83791
+2023/8/3,50.02,50.02,49.87,49.911,45.807,-0.21%,1471
+2023/8/4,50.21,50.25,50.03,50.069,45.952,0.32%,39172
+2023/8/7,49.869,49.869,49.67,49.771,45.678,-0.60%,8385
+2023/8/8,49.411,49.53,49.361,49.379,45.319,-0.79%,12122
+2023/8/9,49.33,49.35,49.11,49.11,45.072,-0.54%,8715
+2023/8/10,49.21,49.47,49.071,49.11,45.072,0.00%,10788
+2023/8/11,49.23,49.27,49.041,49.075,45.04,-0.07%,2254
+2023/8/14,48.8,49.057,48.78,48.922,44.899,-0.31%,5540
+2023/8/15,48.79,48.99,48.77,48.813,44.799,-0.22%,6983
+2023/8/16,48.8,48.93,48.54,48.54,44.549,-0.56%,4266
+2023/8/17,48.92,48.92,48.461,48.562,44.569,0.05%,3845
+2023/8/18,48.71,48.71,48.53,48.597,44.601,0.07%,252889
+2023/8/21,48.88,48.96,48.59,48.942,44.918,0.71%,16130
+2023/8/22,48.9,49.07,48.84,49.023,44.992,0.17%,3388
+2023/8/23,49.56,49.92,49.56,49.821,45.724,1.63%,9907
+2023/8/24,49.74,49.88,49.63,49.713,45.625,-0.22%,11704
+2023/8/25,49.71,49.775,49.46,49.708,45.62,-0.01%,1250
+2023/8/28,49.65,50,49.65,49.85,45.751,0.29%,14179
+2023/8/29,49.879,50.452,49.82,50.452,46.304,1.21%,17082
+2023/8/30,50.69,50.719,50.48,50.48,46.329,0.06%,2330
+2023/8/31,50.43,50.48,50.29,50.301,46.165,-0.35%,11371
+2023/9/1,50.656,50.656,50.2,50.252,46.119,-0.10%,2906
+2023/9/5,49.96,49.96,49.66,49.666,45.582,-1.17%,35306
+2023/9/6,49.4,49.53,49.26,49.365,45.306,-0.61%,7193
+2023/9/7,49.32,49.342,49.225,49.281,45.229,-0.17%,4023
+2023/9/8,49.51,49.51,49.2,49.247,45.197,-0.07%,10720
+2023/9/11,49.56,49.56,49.34,49.43,45.365,0.37%,4523
+2023/9/12,49.11,49.24,49.06,49.186,45.142,-0.49%,2622
+2023/9/13,49.22,49.22,48.97,48.97,44.943,-0.44%,36942
+2023/9/14,48.68,48.96,48.68,48.89,44.87,-0.16%,2755
+2023/9/15,49.4,49.64,49.39,49.39,45.329,1.02%,9793
+2023/9/18,49.379,49.678,49.379,49.678,45.593,0.58%,3643
+2023/9/19,49.77,49.77,49.56,49.618,45.538,-0.12%,8372
+2023/9/20,49.87,50.115,49.714,49.714,45.626,0.19%,5211
+2023/9/21,49.275,49.49,49.182,49.474,45.406,-0.48%,15495
+2023/9/22,49.72,49.763,49.633,49.639,45.558,0.33%,2283
+2023/9/25,49.241,49.28,49.241,49.28,45.228,-0.72%,2023
+2023/9/26,48.96,49.055,48.782,48.86,44.842,-0.85%,8749
+2023/9/27,48.47,48.47,48.071,48.24,44.273,-1.27%,4271
+2023/9/28,48.17,48.17,47.91,48.06,44.108,-0.37%,2828
+2023/9/29,48.55,48.55,47.41,47.48,43.576,-1.21%,11009
+2023/10/2,46.84,46.9,46.61,46.67,42.832,-1.71%,118605
+2023/10/3,46.51,46.7,46.47,46.56,42.731,-0.24%,30037
+2023/10/4,46.48,46.48,46.16,46.42,42.603,-0.30%,57503
+2023/10/5,46.32,46.4,46.105,46.347,42.536,-0.16%,16173
+2023/10/6,46.55,46.86,46.311,46.73,42.887,0.83%,11772
+2023/10/9,47.17,47.61,47.17,47.604,43.689,1.87%,24982
+2023/10/10,47.45,47.567,47.341,47.511,43.604,-0.20%,10766
+2023/10/11,47.834,47.965,47.8,47.95,44.007,0.92%,9130
+2023/10/12,47.8,47.9,47.65,47.681,43.76,-0.56%,3614
+2023/10/13,48.834,49.34,48.834,49.27,45.219,3.33%,3445
+2023/10/16,48.99,49.16,48.94,49.04,45.008,-0.47%,33581
+2023/10/17,49.16,49.46,49.16,49.267,45.216,0.46%,6358
+2023/10/18,50.1,50.1,49.72,49.856,45.756,1.20%,6795
+2023/10/19,49.75,50.45,49.72,50.4,46.256,1.09%,14406
+2023/10/20,50.65,51.06,50.53,50.674,46.507,0.54%,5795
+2023/10/23,50.51,50.51,50.32,50.356,46.215,-0.63%,7357
+2023/10/24,50.03,50.328,50.03,50.328,46.19,-0.06%,4970
+2023/10/25,50.44,50.565,50.31,50.51,46.357,0.36%,58036
+2023/10/26,50.41,50.578,50.14,50.54,46.384,0.06%,26815
+2023/10/27,50.51,51.16,50.38,51.16,46.953,1.23%,12774
+2023/10/30,51.064,51.064,50.94,50.974,46.782,-0.36%,4096
+2023/10/31,50.98,51.175,50.39,50.58,46.421,-0.77%,23901
+2023/11/1,50.46,50.715,50.29,50.438,46.29,-0.28%,7208
+2023/11/2,50.62,50.62,50.39,50.56,46.403,0.24%,296533
+2023/11/3,50.98,50.98,50.76,50.812,46.634,0.50%,9973
+2023/11/6,50.7,50.7,50.49,50.49,46.338,-0.63%,12761
+2023/11/7,49.889,50.13,49.889,50.12,45.999,-0.73%,46006
+2023/11/8,50.05,50.05,49.681,49.681,45.595,-0.88%,7112
+2023/11/9,49.749,49.899,49.749,49.79,45.696,0.22%,2820
+2023/11/10,49.47,49.47,49.23,49.23,45.182,-1.12%,4824
+2023/11/13,49.13,49.59,49.12,49.535,45.462,0.62%,17712
+2023/11/14,49.96,50.215,49.96,50.155,46.03,1.25%,1812
+2023/11/15,50.19,50.32,50.19,50.261,46.128,0.21%,17908
+2023/11/16,50.75,51,50.75,50.8,46.623,1.07%,70111
+2023/11/17,51,51,50.77,50.79,46.614,-0.02%,2430
+2023/11/20,50.27,50.626,50.27,50.615,46.453,-0.34%,2191
+2023/11/21,51.25,51.439,51.14,51.188,46.979,1.13%,4808
+2023/11/22,51.2,51.2,50.912,50.953,46.764,-0.46%,11314
+2023/11/24,51.365,51.539,51.365,51.539,47.301,1.15%,772
+2023/11/27,51.92,51.978,51.77,51.93,47.66,0.76%,9954
+2023/11/28,52.17,52.59,52.17,52.561,48.239,1.22%,3540
+2023/11/29,52.56,52.705,52.47,52.57,48.247,0.02%,13876
+2023/11/30,52.4,52.55,52.4,52.525,48.206,-0.09%,3474
+2023/12/1,52.64,53.32,52.64,53.294,48.912,1.46%,13337
+2023/12/4,52.57,52.74,51.86,52.04,47.761,-2.35%,19347
+2023/12/5,51.8,51.8,51.488,51.637,47.391,-0.77%,9447
+2023/12/6,51.88,51.88,51.63,51.63,47.385,-0.01%,8114
+2023/12/7,51.87,51.87,51.58,51.706,47.454,0.15%,69518
+2023/12/8,51.04,51.25,50.84,50.854,46.672,-1.65%,3938
+2023/12/11,50.51,50.53,50.225,50.38,46.237,-0.93%,13310
+2023/12/12,50.35,50.44,50.22,50.305,46.168,-0.15%,10689
+2023/12/13,50.22,51.455,50.155,51.455,47.224,2.29%,24626
+2023/12/14,51.951,52.13,51.79,51.844,47.581,0.76%,3458
+2023/12/15,51.84,51.844,51.42,51.437,47.208,-0.79%,2347
+2023/12/18,49.34,49.34,49.18,49.287,47.285,-4.18%,24710
+2023/12/19,49.52,49.815,49.52,49.666,47.648,0.77%,2978
+2023/12/20,49.76,49.77,49.507,49.507,47.496,-0.32%,5205
+2023/12/21,49.68,49.87,49.664,49.865,47.839,0.72%,43918
+2023/12/22,50.42,50.42,49.89,49.89,47.863,0.05%,8532
+2023/12/26,50.18,50.271,50.02,50.271,48.229,0.76%,9489
+2023/12/27,50.345,50.65,50.345,50.493,48.441,0.44%,8649
+2023/12/28,50.39,50.465,50.08,50.18,48.141,-0.62%,4599
+2023/12/29,50.07,50.07,49.94,49.95,47.921,-0.46%,12786
+2024/1/2,50.03,50.119,49.81,49.84,47.815,-0.22%,16083
+2024/1/3,49.15,49.28,49,49.24,47.24,-1.20%,11986
+2024/1/4,49.11,49.32,49.07,49.291,47.289,0.10%,4123
+2024/1/5,49.49,49.75,49.353,49.386,47.38,0.19%,11115
+2024/1/8,48.86,49.06,48.86,49.06,47.067,-0.66%,4707
+2024/1/9,49.17,49.18,48.94,49.03,47.038,-0.06%,17492
+2024/1/10,48.935,48.935,48.81,48.827,46.844,-0.41%,4690
+2024/1/11,48.9,48.92,48.505,48.853,46.869,0.05%,46489
+2024/1/12,49.59,49.757,49.273,49.38,47.374,1.08%,2331
+2024/1/16,49.24,49.24,48.835,48.93,46.942,-0.91%,5425
+2024/1/17,48.65,48.65,48.319,48.37,46.404,-1.14%,4682
+2024/1/18,48.569,48.715,48.544,48.64,46.664,0.56%,230939
+2024/1/19,48.88,48.88,48.68,48.8,46.818,0.33%,10735
+2024/1/22,48.45,48.6,48.381,48.401,46.435,-0.82%,6942
+2024/1/23,48.58,48.75,48.537,48.743,46.763,0.71%,4369
+2024/1/24,48.95,48.961,48.464,48.479,46.509,-0.54%,5198
+2024/1/25,48.772,48.772,48.5,48.704,46.725,0.46%,8729
+2024/1/26,48.69,48.72,48.64,48.691,46.712,-0.03%,5954
+2024/1/29,48.88,49.14,48.75,49.14,47.144,0.92%,8447
+2024/1/30,49.46,49.46,49.04,49.15,47.153,0.02%,17699
+2024/1/31,49.366,49.54,48.97,48.97,46.981,-0.37%,7731
+2024/2/1,49.25,49.64,49.12,49.486,47.475,1.05%,7706
+2024/2/2,48.75,48.985,48.73,48.985,46.995,-1.01%,9254
+2024/2/5,48.492,48.7,48.492,48.662,46.685,-0.66%,4957
+2024/2/6,48.66,48.93,48.66,48.92,46.933,0.53%,4182
+2024/2/7,48.77,48.91,48.769,48.769,46.788,-0.31%,2951
+2024/2/8,48.77,48.887,48.77,48.882,46.897,0.23%,4788
+2024/2/9,48.73,48.749,48.7,48.746,46.765,-0.28%,2835
+2024/2/12,48.6,48.74,48.529,48.694,46.716,-0.11%,17278
+2024/2/13,48.19,48.19,47.881,47.937,45.989,-1.55%,1043
+2024/2/14,47.895,48.07,47.895,48.07,46.117,0.28%,8920
+2024/2/15,48.51,48.558,48.35,48.488,46.518,0.87%,2908
+2024/2/16,48.35,48.925,48.35,48.87,46.885,0.79%,2576
+2024/2/20,49.01,49.01,48.89,48.894,46.908,0.05%,7667
+2024/2/21,48.961,48.961,48.74,48.82,46.837,-0.15%,2740
+2024/2/22,48.81,48.83,48.75,48.83,46.846,0.02%,19665
+2024/2/23,48.8,49.217,48.8,49.1,47.105,0.55%,3548
+2024/2/26,48.76,48.94,48.74,48.91,46.923,-0.39%,10445
+2024/2/27,48.94,48.94,48.832,48.832,46.848,-0.16%,945
+2024/2/28,48.84,48.885,48.8,48.885,46.899,0.11%,5161
+2024/2/29,49.28,49.33,49.121,49.163,47.166,0.57%,2075
+2024/3/1,49.34,50.24,49.18,50.085,48.05,1.88%,9473
+2024/3/4,50.49,51.103,50.49,51.103,49.026,2.03%,3313
+2024/3/5,51.44,51.44,51.18,51.187,49.108,0.16%,12190
+2024/3/6,51.42,51.8,51.42,51.747,49.644,1.09%,5084
+2024/3/7,51.87,52.1,51.76,52.01,49.897,0.51%,7567
+2024/3/8,52.17,52.73,52.13,52.31,50.185,0.58%,18999
+2024/3/11,52.56,52.59,52.43,52.51,50.377,0.38%,5883
+2024/3/12,51.95,52.07,51.851,51.929,49.819,-1.11%,4357
+2024/3/13,52.45,52.7,52.45,52.576,50.44,1.25%,4662
+2024/3/14,52.403,52.43,52.21,52.361,50.233,-0.41%,3172
+2024/3/15,52.49,52.595,52.386,52.386,50.257,0.05%,3736
+2024/3/18,52.48,52.48,52.377,52.402,50.274,0.03%,1572
+2024/3/19,52.16,52.329,52.16,52.29,50.166,-0.21%,3049
+2024/3/20,52.18,53.09,52.18,53.05,50.895,1.45%,3105
+2024/3/21,53.28,53.28,52.62,52.68,50.54,-0.70%,2944
+2024/3/22,52.57,52.689,52.241,52.293,50.168,-0.73%,2310
+2024/3/25,52.52,52.655,52.457,52.457,50.326,0.31%,2833
+2024/3/26,52.76,52.76,52.476,52.476,50.344,0.04%,871
+2024/3/27,52.6,52.8,52.6,52.76,50.617,0.54%,23852
+2024/3/28,53.1,53.55,53.08,53.55,51.375,1.50%,4699
+2024/4/1,54.38,54.38,53.734,54,51.806,0.84%,11288
+2024/4/2,54.45,55.1,54.45,55.1,52.861,2.04%,14128
+2024/4/3,55.265,55.87,55.14,55.87,53.6,1.40%,19721
+2024/4/4,55.7,55.99,55.529,55.529,53.274,-0.61%,128837
+2024/4/5,55.79,56.69,55.79,56.519,54.223,1.78%,5418
+2024/4/8,56.89,57.08,56.42,56.99,54.675,0.83%,15802
+2024/4/9,57.61,57.68,57.09,57.35,55.02,0.63%,26624
+2024/4/10,56.8,57.563,56.72,56.86,54.55,-0.85%,13493
+2024/4/11,57.31,57.999,57.13,57.999,55.643,2.00%,3172
+2024/4/12,58.84,59.37,57.09,57.235,54.91,-1.32%,8004
+2024/4/15,57.711,58.4,57.05,58.397,56.024,2.03%,69840
+2024/4/16,57.95,58.399,57.719,58.205,55.84,-0.33%,6136
+2024/4/17,58.35,58.5,57.67,57.85,55.5,-0.61%,25058
+2024/4/18,58.37,58.37,57.85,58.072,55.712,0.38%,3567
+2024/4/19,58.18,58.615,58.18,58.396,56.023,0.56%,8186
+2024/4/22,56.85,56.96,56.54,56.653,54.351,-2.98%,19436
+2024/4/23,56.13,56.67,56.13,56.49,54.195,-0.29%,9404
+2024/4/24,56.4,56.687,56.4,56.5,54.205,0.02%,9691
+2024/4/25,56.92,56.95,56.68,56.762,54.456,0.46%,7886
+2024/4/26,57.025,57.109,56.72,56.85,54.54,0.16%,1899
+2024/4/29,56.67,57.06,56.67,56.748,54.443,-0.18%,3894
+2024/4/30,55.69,55.75,55.55,55.595,53.337,-2.03%,6659
+2024/5/1,55.68,55.97,55.68,55.96,53.687,0.66%,8616
+2024/5/2,55.589,55.92,55.589,55.905,53.633,-0.10%,1367
+2024/5/3,55.86,55.86,55.385,55.787,53.521,-0.21%,5835
+2024/5/6,56.54,56.71,56.5,56.63,54.329,1.51%,8837
+2024/5/7,56.58,56.61,56.387,56.387,54.096,-0.43%,10752
+2024/5/8,56.525,56.555,56.304,56.304,54.016,-0.15%,2979
+2024/5/9,56.85,57.35,56.85,57.35,55.02,1.86%,44232
+2024/5/10,57.78,57.87,57.58,57.71,55.365,0.63%,4908
+2024/5/13,57.33,57.41,57.151,57.234,54.909,-0.82%,2476
+2024/5/14,57.477,57.729,57.477,57.72,55.375,0.85%,4316
+2024/5/15,57.809,58.781,57.809,58.781,56.393,1.84%,2063
+2024/5/16,58.33,58.64,58.33,58.568,56.189,-0.36%,3117
+2024/5/17,59.42,60.097,59.35,60.097,57.655,2.61%,4434
+2024/5/20,60.27,60.863,59.954,60.458,58.001,0.60%,9243
+2024/5/21,60.53,60.695,60.315,60.46,58.004,0.00%,8632
+2024/5/22,60.2,60.2,59.02,59.114,56.713,-2.23%,8075
+2024/5/23,58.77,58.835,57.89,57.94,55.587,-1.99%,9178
+2024/5/24,58.37,58.37,58.002,58.035,55.677,0.16%,4116
+2024/5/28,59.195,59.31,58.92,59.231,56.824,2.06%,4916
+2024/5/29,58.681,58.97,58.681,58.772,56.384,-0.77%,13482
+2024/5/30,58.71,58.835,58.39,58.457,56.083,-0.54%,9474
+2024/5/31,58.45,58.45,57.74,57.895,55.543,-0.96%,2980
+2024/6/3,58.02,58.39,58.02,58.333,55.963,0.76%,4373
+2024/6/4,57.36,57.61,57.36,57.565,55.227,-1.32%,2110
+2024/6/5,57.83,58.299,57.83,58.225,55.86,1.15%,4577
+2024/6/6,58.513,59.147,58.513,59.05,56.651,1.42%,2742
+2024/6/7,57.149,57.149,56.652,56.652,54.35,-4.06%,1436
+2024/6/10,57.059,57.36,57.059,57.36,55.03,1.25%,3363
+2024/6/11,57.11,57.25,57.01,57.2,54.876,-0.28%,10376
+2024/6/12,57.679,57.679,57.341,57.43,55.097,0.40%,3697
+2024/6/13,56.73,56.86,56.73,56.84,54.531,-1.03%,3621
+2024/6/14,57.33,57.646,57.33,57.646,55.304,1.42%,4143
+2024/6/17,57.44,57.468,57.205,57.335,55.006,-0.54%,11805
+2024/6/18,57.2,57.57,57.2,57.569,55.231,0.41%,2945
+2024/6/20,57.89,58.67,57.89,58.581,56.201,1.76%,3595
+2024/6/21,58.36,58.36,57.28,57.374,55.043,-2.06%,9228
+2024/6/24,57.63,57.65,57.47,57.595,55.255,0.39%,8188
+2024/6/25,57.309,57.4,57.049,57.08,54.761,-0.89%,5707
+2024/6/26,56.49,56.752,56.49,56.626,54.326,-0.80%,2316
+2024/6/27,57.19,57.37,57.148,57.26,54.934,1.12%,4705
+2024/6/28,57.469,57.469,57.243,57.299,54.971,0.07%,5854
+2024/7/1,57.49,57.54,57.245,57.508,55.172,0.36%,6746
+2024/7/2,57.5,57.56,57.391,57.545,55.207,0.06%,2175
+2024/7/3,58.365,58.59,58.365,58.5,56.123,1.66%,1628
+2024/7/5,58.98,59.53,58.98,59.394,56.981,1.53%,3090
+2024/7/8,59.14,59.14,58.355,58.635,56.253,-1.28%,68279
+2024/7/9,58.69,58.704,58.41,58.704,56.32,0.12%,2814
+2024/7/10,58.99,59.08,58.79,58.874,56.482,0.29%,12412
+2024/7/11,59.71,60.11,59.71,59.96,57.524,1.84%,4037
+2024/7/12,59.375,59.792,59.375,59.631,57.208,-0.55%,5433
+2024/7/15,59.869,60.169,59.75,59.75,57.323,0.20%,12903
+2024/7/16,60.15,60.925,60.15,60.908,58.434,1.94%,11414
+2024/7/17,60.98,60.99,60.17,60.303,57.853,-0.99%,9416
+2024/7/18,60.49,60.49,59.74,59.758,57.33,-0.90%,3672
+2024/7/19,58.67,58.76,58.67,58.687,56.303,-1.79%,884
+2024/7/22,58.55,58.675,58.363,58.675,56.291,-0.02%,13414
+2024/7/23,58.47,58.89,58.47,58.86,56.469,0.32%,10273
+2024/7/24,59.12,59.36,58.52,58.53,56.152,-0.56%,38875
+2024/7/25,57.37,57.56,57.22,57.3,54.972,-2.10%,19462
+2024/7/26,57.8,57.83,57.729,57.83,55.48,0.92%,975
+2024/7/29,57.93,57.93,57.57,57.815,55.467,-0.03%,6132
+2024/7/30,58.13,58.46,58.015,58.431,56.057,1.07%,23569
+2024/7/31,58.9,59.551,58.9,59.551,57.132,1.92%,779
+2024/8/1,59.65,59.73,58.91,59.25,56.843,-0.51%,13567
+2024/8/2,59.73,59.96,58.46,59.1,56.699,-0.25%,14606
+2024/8/5,57.38,58.03,57.38,58.01,55.653,-1.84%,37403
+2024/8/6,57.6,57.68,57.42,57.531,55.194,-0.83%,17105
+2024/8/7,57.72,57.795,57.237,57.33,55.001,-0.35%,17453
+2024/8/8,58.305,58.459,58.294,58.35,55.98,1.78%,11174
+2024/8/9,58.28,58.565,58.28,58.433,56.059,0.14%,1788
+2024/8/12,59.06,59.475,58.906,59.475,57.059,1.78%,15683
+2024/8/13,59.02,59.4,59.02,59.29,56.881,-0.31%,18502
+2024/8/14,59,59,58.595,58.801,56.412,-0.82%,2751
+2024/8/15,58.8,59.306,58.8,59.306,56.897,0.86%,1459
+2024/8/16,59.9,60.602,59.9,60.602,58.14,2.19%,14637
+2024/8/19,60.42,60.78,60.205,60.719,58.252,0.19%,6843
+2024/8/20,61.403,61.403,60.8,61,58.522,0.46%,161017
+2024/8/21,60.79,61.07,60.47,60.955,58.478,-0.07%,10278
+2024/8/22,60.57,60.57,59.885,60.076,57.636,-1.44%,10333
+2024/8/23,60.865,61.028,60.865,61.002,58.523,1.54%,1682
+2024/8/26,61.34,61.345,61.12,61.232,58.744,0.38%,7805
+2024/8/27,60.96,61.372,60.96,61.372,58.879,0.23%,6008
+2024/8/28,60.654,60.79,60.5,60.64,58.177,-1.19%,6631
+2024/8/29,60.7,61.1,60.7,60.97,58.493,0.54%,34469
+2024/8/30,60.86,60.9,60.313,60.419,57.965,-0.90%,1918
+2024/9/3,60.06,60.06,59.47,59.83,57.399,-0.97%,9179
+2024/9/4,59.91,60.15,59.91,59.95,57.515,0.20%,1590
+2024/9/5,60.68,60.68,60.48,60.553,58.093,1.01%,2003
+2024/9/6,60.5,60.5,59.551,59.874,57.442,-1.12%,4426
+2024/9/9,60.02,60.222,59.961,60.222,57.776,0.58%,2468
+2024/9/10,60.22,60.448,60.22,60.448,57.993,0.38%,3339
+2024/9/11,60.39,60.566,60.14,60.489,58.031,0.07%,4824
+2024/9/12,61.44,61.89,61.44,61.89,59.376,2.32%,7729
+2024/9/13,62.47,62.775,62.47,62.712,60.165,1.33%,7251
+2024/9/16,62.87,62.98,62.59,62.748,60.198,0.06%,11026
+2024/9/17,62.591,62.591,62.31,62.416,59.88,-0.53%,7692
+2024/9/18,62.31,62.5,61.707,61.707,59.2,-1.14%,6238
+2024/9/19,62.645,63.02,62.41,62.8,60.249,1.77%,29005
+2024/9/20,63.516,63.76,63.46,63.62,61.036,1.31%,1913
+2024/9/23,63.57,63.72,63.505,63.505,60.925,-0.18%,4988
+2024/9/24,63.83,64.91,63.795,64.906,62.269,2.21%,11646
+2024/9/25,64.81,64.81,64.45,64.671,62.043,-0.36%,5018
+2024/9/26,64.93,65.01,64.585,64.962,62.323,0.45%,8863
+2024/9/27,64.93,64.93,64.18,64.369,61.754,-0.91%,2399
+2024/9/30,63.99,63.99,63.616,63.787,61.195,-0.90%,15669
+2024/10/1,64.7,64.83,64.41,64.424,61.807,1.00%,12289
+2024/10/2,64.809,64.809,64.309,64.58,61.956,0.24%,15267
+2024/10/3,64.38,64.79,64.22,64.665,62.038,0.13%,5000
+2024/10/4,64.555,65.15,64.36,64.592,61.968,-0.11%,28314
+2024/10/7,64.41,64.41,64.14,64.263,61.652,-0.51%,24556
+2024/10/8,63.8,63.8,63,63.417,60.841,-1.32%,8852
+2024/10/9,62.99,63.197,62.98,63.112,60.548,-0.48%,2083
+2024/10/10,63.27,63.79,63.27,63.79,61.199,1.07%,9379
+2024/10/11,64.348,64.44,64.348,64.383,61.767,0.93%,1103
+2024/10/14,64.23,64.3,63.988,64.207,61.598,-0.27%,2009
+2024/10/15,64.595,64.603,64.46,64.471,61.852,0.41%,8029
+2024/10/16,65,65.17,64.715,64.821,62.187,0.54%,4927
+2024/10/17,65.006,65.16,64.88,65.149,62.503,0.51%,4558
+2024/10/18,65.75,66.52,65.75,66.509,63.807,2.09%,9553
+2024/10/21,66.99,67.079,66.32,66.557,63.853,0.07%,12259
+2024/10/22,67.25,67.51,67.194,67.51,64.767,1.43%,9010
+2024/10/23,67.11,67.11,66.19,66.34,63.645,-1.73%,75975
+2024/10/24,66.79,66.83,66.59,66.787,64.073,0.67%,4762
+2024/10/25,66.63,67.04,66.54,66.877,64.16,0.13%,13750
+2024/10/28,66.88,67.07,66.88,66.952,64.232,0.11%,5090
+2024/10/29,67.68,67.88,67.568,67.853,65.096,1.35%,10183
+2024/10/30,67.63,67.894,67.41,67.72,64.969,-0.20%,12569
+2024/10/31,67.21,67.22,66.273,66.576,63.871,-1.69%,10072
+2024/11/1,66.82,66.86,66.17,66.21,63.52,-0.55%,16459
+2024/11/4,66.54,66.584,66.22,66.317,63.623,0.16%,3331
+2024/11/5,66.76,66.8,66.44,66.504,63.802,0.28%,3601
+2024/11/6,64.24,64.75,63.98,64.36,61.745,-3.22%,16783
+2024/11/7,65.07,65.73,65.07,65.46,62.801,1.71%,11853
+2024/11/8,65.22,65.22,64.77,64.87,62.235,-0.90%,13777
+2024/11/11,63.47,63.505,63.08,63.351,60.777,-2.34%,24281
+2024/11/12,63.31,63.31,62.893,63.015,60.455,-0.53%,6811
+2024/11/13,63.27,63.44,62.29,62.378,59.844,-1.01%,62325
+2024/11/14,62.03,62.43,62,62.219,59.692,-0.25%,13302
+2024/11/15,62.381,62.57,62.03,62.105,59.582,-0.18%,23119
+2024/11/18,63.318,63.52,63.25,63.42,60.844,2.12%,39299
+2024/11/19,63.63,63.9,63.605,63.9,61.304,0.76%,5015
+2024/11/20,63.85,64.11,63.85,63.99,61.39,0.14%,6387
+2024/11/21,64.162,64.45,64.162,64.365,61.75,0.59%,10363
+2024/11/22,64.964,65.48,64.964,65.315,62.662,1.48%,9669
+2024/11/25,63.79,63.85,63.14,63.36,60.786,-2.99%,21852
+2024/11/26,63.43,63.497,63.342,63.497,60.917,0.22%,1262
+2024/11/27,63.9,63.9,63.34,63.47,60.891,-0.04%,4502
+2024/11/29,64.06,64.09,64.04,64.08,61.477,0.96%,1290
+2024/12/2,63.73,63.813,63.41,63.49,60.911,-0.92%,31324
+2024/12/3,64.12,64.19,63.774,63.877,61.282,0.61%,6577
+2024/12/4,64.22,64.285,64.06,64.162,61.556,0.45%,255841
+2024/12/5,64.09,64.09,63.485,63.83,61.237,-0.52%,6740
+2024/12/6,63.68,63.867,63.62,63.684,61.096,-0.23%,2984
+2024/12/9,64.9,65.03,64.48,64.56,61.937,1.38%,125452
+2024/12/10,65.32,65.365,65.3,65.35,62.695,1.22%,2499
+2024/12/11,66.126,66.23,65.87,65.99,63.309,0.98%,5873
+2024/12/12,65,65,64.685,64.69,62.062,-1.97%,6724
+2024/12/13,64.04,64.224,63.883,63.883,61.288,-1.25%,3402
+2024/12/16,64.16,64.16,63.93,63.99,61.391,0.17%,3272
+2024/12/17,63.69,63.92,63.42,63.805,61.213,-0.29%,12724
+2024/12/18,63.63,63.727,62.445,62.445,59.908,-2.13%,8344
+2024/12/19,62.53,62.53,62.23,62.374,59.84,-0.11%,119815
+2024/12/20,62.803,63.289,62.803,63.201,60.634,1.33%,10865
+2024/12/23,60.505,60.61,60.346,60.448,60.448,-4.36%,8839
+2024/12/24,60.63,60.74,60.63,60.713,60.713,0.44%,1097
+2024/12/26,60.95,61.19,60.88,61.14,61.14,0.70%,11726
+2024/12/27,60.64,60.77,60.513,60.69,60.69,-0.74%,11563
+2024/12/30,60.53,60.53,60.085,60.3,60.3,-0.64%,9534
+2024/12/31,60.49,60.744,60.475,60.73,60.73,0.71%,7900
+2025/1/2,61.215,61.55,61.085,61.46,61.46,1.20%,7608
+2025/1/3,61.2,61.242,61.025,61.025,61.025,-0.71%,1256
+2025/1/6,60.78,61.26,60.78,61.045,61.045,0.03%,6322
+2025/1/7,61.81,61.81,61.47,61.492,61.492,0.73%,3382
+2025/1/8,61.921,61.921,61.481,61.81,61.81,0.52%,3829
+2025/1/10,63.147,63.147,62.64,62.64,62.64,1.34%,8806
+2025/1/13,61.73,62.02,61.49,61.61,61.61,-1.64%,6232
+2025/1/14,61.63,62.03,61.63,61.97,61.97,0.58%,6523
+2025/1/15,62.59,62.981,62.422,62.955,62.955,1.59%,5419
+2025/1/16,63.47,63.76,63.41,63.41,63.41,0.72%,2492
+2025/1/17,63.13,63.54,63.082,63.11,63.11,-0.47%,7689
+2025/1/21,63.38,63.77,63.295,63.6,63.6,0.78%,73687
+2025/1/22,63.7,63.92,63.649,63.791,63.791,0.30%,17400
+2025/1/23,63.35,63.637,63.167,63.485,63.485,-0.48%,5503
+2025/1/24,64.05,64.16,63.88,63.967,63.967,0.76%,7435
+2025/1/27,63.51,63.51,62.837,63.125,63.125,-1.32%,6602
+2025/1/28,63.43,63.845,63.43,63.845,63.845,1.14%,6954
+2025/1/29,64.15,64.16,63.823,63.905,63.905,0.09%,5908
+2025/1/30,64.77,65.28,64.77,65.12,65.12,1.90%,7719
+2025/1/31,65.32,65.425,64.69,64.7,64.7,-0.64%,5564
+2025/2/3,65.28,65.66,65.205,65.318,65.318,0.96%,30002
+2025/2/4,65.71,66.03,65.572,65.89,65.89,0.88%,16161
+2025/2/5,66.07,66.447,65.944,66,66,0.17%,11236
+2025/2/6,65.94,65.94,65.56,65.927,65.927,-0.11%,8806
+2025/2/7,66.3,66.634,65.94,66.008,66.008,0.12%,12048
+2025/2/10,66.91,67.12,66.8,67,67,1.50%,18712
+2025/2/11,66.95,67.06,66.735,66.851,66.851,-0.22%,4226
+2025/2/12,66.86,67.009,66.86,66.995,66.995,0.22%,3750
+2025/2/13,67.18,67.66,67.071,67.644,67.644,0.97%,43395
+2025/2/14,67.89,67.89,66.268,66.342,66.342,-1.92%,6610
+2025/2/18,67.27,67.76,67.27,67.75,67.75,2.12%,7374
+2025/2/19,67.65,67.7,67.214,67.51,67.51,-0.35%,2104
+2025/2/20,67.53,67.85,67.53,67.655,67.655,0.21%,6217
+2025/2/21,67.62,67.62,67.324,67.438,67.438,-0.32%,4743
+2025/2/24,67.68,67.729,67.39,67.644,67.644,0.31%,23638
+2025/2/25,67.51,67.51,66.2,66.7,66.7,-1.40%,15065
+2025/2/26,66.43,66.97,66.43,66.884,66.884,0.28%,19618
+2025/2/27,66.53,66.53,65.771,65.813,65.813,-1.60%,7334
+2025/2/28,65.18,65.43,64.93,65.31,65.31,-0.76%,8405
+2025/3/3,65.95,66.485,65.95,66.193,66.193,1.35%,13216
+2025/3/4,66.97,66.99,66.47,66.82,66.82,0.95%,42670
+2025/3/5,66.71,67.32,66.71,67.15,67.15,0.49%,14023
+2025/3/6,66.87,67.16,66.87,66.965,66.965,-0.28%,4208
+2025/3/7,67.07,67.394,66.67,66.872,66.872,-0.14%,2977
+2025/3/10,66.73,66.85,66.01,66.21,66.21,-0.99%,30103
+2025/3/11,66.81,67.27,66.81,67.12,67.12,1.37%,18064
+2025/3/12,67.02,67.79,67.02,67.621,67.621,0.75%,12602
+2025/3/13,67.99,68.99,67.88,68.85,68.85,1.82%,71396
+2025/3/14,69.25,69.25,68.712,68.731,68.731,-0.17%,4762
+2025/3/17,68.74,69.11,68.74,69.11,69.11,0.55%,11707
+2025/3/18,69.91,69.95,69.663,69.855,69.855,1.08%,5590
+2025/3/19,69.585,70.18,69.523,69.97,69.97,0.16%,330972
+2025/3/20,70.1,70.1,69.34,69.82,69.82,-0.21%,34452
+2025/3/21,68.73,69.126,68.61,69.07,69.07,-1.07%,4329
+2025/3/24,69.13,69.19,68.69,68.935,68.935,-0.20%,17417
+2025/3/25,69.63,69.649,69.31,69.31,69.31,0.54%,24980
+2025/3/26,69.4,69.54,69.27,69.28,69.28,-0.04%,96723
+2025/3/27,69.46,70.62,69.46,70.57,70.57,1.86%,22829
+2025/3/28,70.84,71.098,70.475,70.698,70.698,0.18%,8269
+2025/3/31,71.21,71.51,70.85,71.45,71.45,1.06%,140396
+2025/4/1,71.55,71.659,70.9,71.33,71.33,-0.17%,131852
+2025/4/2,71.53,71.91,71.465,71.61,71.61,0.39%,38438
+2025/4/3,69.05,70.38,69.05,69.84,69.84,-2.47%,12736
+2025/4/4,68.81,68.895,67.205,67.696,67.696,-3.07%,57739
+2025/4/7,67.6,68.04,66.17,66.618,66.618,-1.59%,28138
+2025/4/8,67.6,67.6,66.62,66.64,66.64,0.03%,7268
+2025/4/9,68.5,69.3,68.38,69.3,69.3,3.99%,16102
+2025/4/10,69.91,71.01,69.68,70.89,70.89,2.29%,50632
+2025/4/11,72.08,72.5,71.979,72.4,72.4,2.13%,14675
+2025/4/14,71.81,72.16,71.534,72.025,72.025,-0.52%,65139
+2025/4/15,72.32,72.46,72.03,72.46,72.46,0.60%,22347
\ No newline at end of file
diff --git a/PanelTS/ETF/DCMT.csv b/PanelTS/ETF/DCMT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0d46cb75d5fa8be5da20b795d1e496369971692d
--- /dev/null
+++ b/PanelTS/ETF/DCMT.csv
@@ -0,0 +1,302 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/2/2,24.491,24.55,24.425,24.425,24.038,-1.11%,878
+2024/2/5,24.33,24.52,24.32,24.515,24.127,0.37%,717061
+2024/2/6,24.63,24.688,24.55,24.605,24.215,0.37%,6562
+2024/2/7,24.54,24.67,24.54,24.655,24.264,0.20%,8543
+2024/2/8,24.79,24.93,24.79,24.93,24.535,1.12%,3568
+2024/2/9,24.95,24.95,24.875,24.875,24.481,-0.22%,747
+2024/2/12,24.92,25.01,24.89,24.945,24.55,0.28%,5525
+2024/2/13,24.864,24.97,24.825,24.825,24.432,-0.48%,9885
+2024/2/14,24.82,24.82,24.61,24.61,24.22,-0.87%,6522
+2024/2/15,24.71,24.8,24.69,24.744,24.351,0.54%,8240
+2024/2/16,24.85,24.85,24.79,24.799,24.406,0.22%,8531
+2024/2/20,24.68,24.715,24.67,24.715,24.323,-0.34%,2104
+2024/2/21,24.68,24.74,24.68,24.69,24.299,-0.10%,8728
+2024/2/22,24.72,24.77,24.715,24.73,24.338,0.16%,134283
+2024/2/23,24.44,24.6,24.44,24.459,24.071,-1.10%,25606
+2024/2/26,24.55,24.615,24.5,24.612,24.222,0.63%,2022
+2024/2/27,24.769,24.8,24.769,24.77,24.378,0.64%,2448
+2024/2/28,24.75,24.78,24.701,24.744,24.352,-0.10%,140473
+2024/2/29,24.78,24.78,24.73,24.74,24.348,-0.02%,919
+2024/3/1,24.889,24.94,24.84,24.86,24.466,0.49%,11281
+2024/3/4,24.87,24.87,24.8,24.859,24.465,0.00%,1267
+2024/3/5,24.74,24.77,24.692,24.74,24.348,-0.48%,6987
+2024/3/6,24.951,24.951,24.875,24.875,24.481,0.55%,10554
+2024/3/7,25.076,25.115,25.054,25.065,24.668,0.76%,3497
+2024/3/8,24.91,25.01,24.871,24.978,24.582,-0.35%,7209
+2024/3/11,24.99,25.15,24.99,25.135,24.737,0.63%,8660
+2024/3/12,25.1,25.22,25.09,25.214,24.814,0.31%,11682
+2024/3/13,25.26,25.41,25.26,25.385,24.983,0.68%,3229
+2024/3/14,25.52,25.52,25.43,25.467,25.063,0.32%,2495
+2024/3/15,25.56,25.56,25.51,25.517,25.113,0.20%,2737
+2024/3/18,25.66,25.81,25.65,25.77,25.361,0.99%,5781
+2024/3/19,25.695,25.765,25.67,25.765,25.357,-0.02%,3055
+2024/3/20,25.53,25.65,25.49,25.646,25.24,-0.46%,134660
+2024/3/21,25.525,25.65,25.525,25.625,25.219,-0.08%,8063
+2024/3/22,25.53,25.54,25.44,25.485,25.081,-0.55%,10568
+2024/3/25,25.52,25.73,25.52,25.721,25.313,0.93%,4516
+2024/3/26,25.64,25.68,25.58,25.582,25.177,-0.54%,5094
+2024/3/27,25.49,25.592,25.49,25.592,25.187,0.04%,137360
+2024/3/28,25.83,25.86,25.81,25.835,25.425,0.95%,4096
+2024/4/1,25.973,26.03,25.93,25.96,25.549,0.48%,10957
+2024/4/2,26.19,26.23,26.12,26.21,25.795,0.96%,14680
+2024/4/3,26.41,26.51,26.39,26.485,26.065,1.05%,11910
+2024/4/4,26.43,26.59,26.41,26.587,26.165,0.39%,6405
+2024/4/5,26.65,26.81,26.65,26.73,26.306,0.54%,2849
+2024/4/8,26.6,26.718,26.55,26.718,26.295,-0.04%,3691
+2024/4/9,26.64,26.66,26.58,26.635,26.213,-0.31%,131860
+2024/4/10,26.64,26.75,26.56,26.715,26.292,0.30%,6100
+2024/4/11,26.58,26.656,26.561,26.656,26.234,-0.22%,7414
+2024/4/12,27.06,27.08,26.59,26.63,26.208,-0.10%,7277
+2024/4/15,26.44,26.73,26.44,26.68,26.257,0.19%,11817
+2024/4/16,26.66,26.66,26.52,26.66,26.238,-0.07%,13045
+2024/4/17,26.39,26.39,26.353,26.353,25.935,-1.15%,2612
+2024/4/18,26.27,26.3,26.23,26.28,25.864,-0.28%,2678
+2024/4/19,26.36,26.47,26.36,26.43,26.011,0.57%,4007
+2024/4/22,26.13,26.41,26.13,26.41,25.992,-0.08%,5537
+2024/4/23,26.38,26.47,26.37,26.42,26.001,0.04%,5893
+2024/4/24,26.44,26.48,26.437,26.48,26.06,0.23%,2404
+2024/4/25,26.36,26.56,26.341,26.56,26.139,0.30%,3114
+2024/4/26,26.55,26.572,26.54,26.55,26.129,-0.04%,7350
+2024/4/29,26.53,26.53,26.5,26.502,26.082,-0.18%,1268
+2024/4/30,26.04,26.089,26,26.004,25.592,-1.88%,4887
+2024/5/1,26.04,26.04,25.66,25.71,25.303,-1.13%,8508
+2024/5/2,25.64,25.7,25.57,25.671,25.264,-0.15%,4690
+2024/5/3,25.67,25.672,25.625,25.625,25.219,-0.18%,1440
+2024/5/6,25.82,25.84,25.75,25.795,25.386,0.66%,15812
+2024/5/7,25.767,25.899,25.767,25.82,25.411,0.10%,3468
+2024/5/8,25.719,25.83,25.719,25.805,25.396,-0.06%,5244
+2024/5/9,25.79,25.85,25.75,25.85,25.44,0.17%,1993
+2024/5/10,25.85,25.85,25.75,25.78,25.371,-0.27%,3122
+2024/5/13,25.98,25.98,25.844,25.86,25.45,0.31%,2222
+2024/5/14,25.768,25.775,25.74,25.775,25.367,-0.33%,5616
+2024/5/15,25.972,26.05,25.972,26.025,25.613,0.97%,4017
+2024/5/16,25.98,26.09,25.98,26.055,25.642,0.12%,134266
+2024/5/17,26.308,26.41,26.28,26.41,25.992,1.36%,1770
+2024/5/20,26.385,26.576,26.385,26.575,26.154,0.62%,5212
+2024/5/21,26.66,26.66,26.56,26.62,26.198,0.17%,3523
+2024/5/22,26.31,26.31,26.18,26.18,25.765,-1.65%,1296
+2024/5/23,26.24,26.24,25.94,26.005,25.593,-0.67%,3789
+2024/5/24,26.079,26.15,26.07,26.128,25.714,0.47%,3398
+2024/5/28,26.56,26.64,26.48,26.64,26.218,1.96%,3911
+2024/5/29,26.44,26.49,26.37,26.37,25.952,-1.01%,373780
+2024/5/30,26.16,26.225,26.01,26.02,25.608,-1.33%,7383
+2024/5/31,26.09,26.09,25.8,25.86,25.45,-0.61%,6963
+2024/6/3,25.785,25.785,25.59,25.59,25.185,-1.04%,4429
+2024/6/4,25.36,25.39,25.31,25.34,24.938,-0.98%,8827
+2024/6/5,25.295,25.46,25.295,25.46,25.057,0.47%,71339
+2024/6/6,25.63,25.71,25.56,25.71,25.303,0.98%,131810
+2024/6/7,25.52,25.52,25.34,25.355,24.953,-1.38%,1110
+2024/6/10,25.47,25.66,25.47,25.62,25.214,1.05%,2514
+2024/6/11,25.56,25.67,25.56,25.66,25.253,0.16%,2167
+2024/6/12,25.83,25.83,25.63,25.65,25.244,-0.04%,11776
+2024/6/13,25.832,25.832,25.735,25.735,25.327,0.33%,1793
+2024/6/14,25.78,25.78,25.71,25.71,25.303,-0.10%,558
+2024/6/17,25.67,25.73,25.66,25.73,25.322,0.08%,2335
+2024/6/18,25.83,25.92,25.83,25.92,25.509,0.74%,2351
+2024/6/20,26,26.01,25.91,25.935,25.524,0.06%,6893
+2024/6/21,25.83,25.83,25.68,25.725,25.317,-0.81%,3160
+2024/6/24,25.76,25.99,25.76,25.985,25.573,1.01%,34784
+2024/6/25,25.75,25.75,25.675,25.689,25.282,-1.14%,3682
+2024/6/26,25.704,25.706,25.635,25.64,25.234,-0.19%,934
+2024/6/27,25.78,25.78,25.75,25.774,25.366,0.52%,1100
+2024/6/28,25.779,25.779,25.745,25.745,25.337,-0.11%,434
+2024/7/1,25.875,25.99,25.875,25.95,25.539,0.80%,3383
+2024/7/2,26.05,26.05,25.967,25.967,25.555,0.07%,1405
+2024/7/3,26.11,26.125,26.11,26.125,25.711,0.61%,563
+2024/7/5,26.36,26.38,26.271,26.31,25.893,0.71%,139366
+2024/7/8,26.01,26.1,25.96,25.96,25.549,-1.33%,3532
+2024/7/9,26.01,26.01,25.81,25.81,25.401,-0.58%,141080
+2024/7/10,25.81,25.86,25.742,25.75,25.342,-0.23%,7656
+2024/7/11,25.835,25.835,25.794,25.828,25.418,0.30%,839
+2024/7/12,25.849,25.855,25.835,25.835,25.426,0.03%,532
+2024/7/15,25.61,25.665,25.585,25.585,25.18,-0.97%,1320
+2024/7/16,25.45,25.59,25.45,25.51,25.106,-0.29%,2465
+2024/7/17,25.63,25.63,25.53,25.55,25.145,0.16%,1979
+2024/7/18,25.52,25.52,25.38,25.38,24.978,-0.67%,2365
+2024/7/19,25.33,25.347,25.04,25.07,24.673,-1.22%,7169
+2024/7/22,25.09,25.211,25.09,25.2,24.801,0.52%,3749
+2024/7/23,25.09,25.092,25.03,25.06,24.663,-0.56%,138287
+2024/7/24,25.03,25.07,24.95,24.95,24.555,-0.44%,2793
+2024/7/25,24.87,25.07,24.87,25.05,24.653,0.40%,1334
+2024/7/26,24.88,24.88,24.74,24.74,24.348,-1.24%,1653
+2024/7/29,24.66,24.66,24.58,24.61,24.22,-0.53%,4295
+2024/7/30,24.54,24.55,24.505,24.536,24.147,-0.30%,1123
+2024/7/31,24.79,24.98,24.79,24.98,24.584,1.81%,838
+2024/8/1,24.86,24.86,24.67,24.67,24.279,-1.24%,439
+2024/8/2,24.41,24.41,24.306,24.36,23.974,-1.26%,675
+2024/8/5,24,24.32,24,24.319,23.934,-0.17%,1150
+2024/8/6,24.23,24.24,24.18,24.181,23.798,-0.57%,2698
+2024/8/7,24.35,24.58,24.35,24.479,24.091,1.23%,3171
+2024/8/8,24.59,24.69,24.59,24.61,24.22,0.54%,4117
+2024/8/9,24.595,24.635,24.595,24.606,24.217,-0.02%,743
+2024/8/12,24.83,24.955,24.83,24.955,24.559,1.42%,1528
+2024/8/13,24.65,24.65,24.62,24.65,24.259,-1.22%,2981
+2024/8/14,24.64,24.7,24.51,24.51,24.122,-0.57%,8982
+2024/8/15,24.84,24.84,24.73,24.73,24.338,0.90%,634
+2024/8/16,24.62,24.67,24.58,24.67,24.279,-0.24%,5068
+2024/8/19,24.61,24.74,24.572,24.572,24.183,-0.40%,1426
+2024/8/20,24.465,24.485,24.465,24.485,24.097,-0.35%,793
+2024/8/21,24.55,24.55,24.39,24.392,24.005,-0.38%,1315
+2024/8/22,24.35,24.44,24.3,24.38,23.994,-0.05%,2929
+2024/8/23,24.75,24.76,24.72,24.76,24.368,1.56%,1124
+2024/8/26,25.03,25.101,25.03,25.101,24.703,1.38%,1336
+2024/8/27,25.15,25.15,25.05,25.075,24.678,-0.10%,1321
+2024/8/28,24.96,24.96,24.83,24.875,24.481,-0.80%,5582
+2024/8/29,25.05,25.06,24.992,25.055,24.658,0.72%,134445
+2024/8/30,24.91,24.91,24.767,24.767,24.374,-1.15%,2841
+2024/9/3,24.36,24.42,24.34,24.39,24.004,-1.52%,4852
+2024/9/4,24.39,24.39,24.17,24.202,23.819,-0.77%,7366
+2024/9/5,24.45,24.45,24.23,24.23,23.846,0.12%,134138
+2024/9/6,23.85,23.892,23.835,23.892,23.513,-1.39%,659
+2024/9/9,23.9,24.057,23.9,24.057,23.675,0.69%,523
+2024/9/10,23.95,23.95,23.626,23.715,23.339,-1.42%,5052
+2024/9/11,23.65,23.98,23.65,23.91,23.531,0.82%,6038
+2024/9/12,24.361,24.361,24.28,24.312,23.926,1.68%,2417
+2024/9/13,24.485,24.485,24.31,24.364,23.978,0.21%,7449
+2024/9/16,24.54,24.56,24.51,24.56,24.171,0.80%,2065
+2024/9/17,24.81,24.81,24.775,24.775,24.382,0.88%,394
+2024/9/18,24.73,24.76,24.655,24.655,24.264,-0.48%,1362
+2024/9/19,25.02,25.1,25.02,25.06,24.663,1.64%,6392
+2024/9/20,24.99,25.11,24.99,25.109,24.712,0.20%,2950
+2024/9/23,25.38,25.38,25.14,25.214,24.814,0.42%,132104
+2024/9/24,25.485,25.573,25.485,25.573,25.167,1.42%,2574
+2024/9/25,25.468,25.468,25.38,25.455,25.052,-0.46%,43424
+2024/9/26,25.33,25.33,25.19,25.22,24.82,-0.92%,10731
+2024/9/27,25.205,25.31,25.205,25.302,24.901,0.33%,1777
+2024/9/30,25.15,25.32,25.15,25.29,24.889,-0.05%,6019
+2024/10/1,25.51,25.6,25.51,25.575,25.17,1.13%,1488
+2024/10/2,25.83,25.83,25.56,25.725,25.317,0.59%,2626
+2024/10/3,25.8,26.14,25.8,26.14,25.726,1.61%,4795
+2024/10/4,26.17,26.29,26.13,26.19,25.775,0.19%,4977
+2024/10/7,26.2,26.4,26.194,26.4,25.982,0.80%,1207
+2024/10/8,25.77,25.92,25.75,25.86,25.45,-2.05%,5770
+2024/10/9,25.43,25.65,25.43,25.6,25.194,-1.01%,3057
+2024/10/10,26.07,26.14,26.05,26.135,25.721,2.09%,3649
+2024/10/11,26.098,26.098,26,26.04,25.627,-0.36%,1686
+2024/10/14,25.85,25.85,25.72,25.77,25.362,-1.04%,107274
+2024/10/15,25.35,25.42,25.27,25.42,25.017,-1.36%,6345
+2024/10/16,25.34,25.37,25.29,25.34,24.938,-0.31%,1337
+2024/10/17,25.34,25.375,25.28,25.375,24.973,0.14%,897
+2024/10/18,25.23,25.29,25.2,25.25,24.85,-0.49%,107576
+2024/10/21,25.38,25.41,25.35,25.374,24.971,0.49%,18457
+2024/10/22,25.68,25.71,25.68,25.686,25.279,1.23%,1059
+2024/10/23,25.625,25.65,25.616,25.625,25.219,-0.24%,1118
+2024/10/24,25.49,25.59,25.46,25.56,25.155,-0.25%,2394
+2024/10/25,25.6,25.72,25.6,25.685,25.278,0.49%,2270
+2024/10/28,25.18,25.21,25.12,25.17,24.771,-2.01%,3412
+2024/10/29,25.14,25.16,25.11,25.142,24.744,-0.11%,5813
+2024/10/30,25.41,25.42,25.384,25.408,25.006,1.06%,1617
+2024/10/31,25.43,25.56,25.36,25.555,25.15,0.58%,44290
+2024/11/1,25.45,25.48,25.339,25.343,24.941,-0.83%,4186
+2024/11/4,25.57,25.635,25.55,25.635,25.228,1.15%,1285
+2024/11/5,25.75,25.8,25.67,25.703,25.296,0.27%,1578
+2024/11/6,25.59,25.59,25.545,25.582,25.177,-0.47%,1452
+2024/11/7,25.76,25.94,25.76,25.883,25.473,1.18%,94089
+2024/11/8,25.555,25.57,25.52,25.564,25.159,-1.23%,1304
+2024/11/11,25.15,25.25,25.15,25.225,24.825,-1.33%,3262
+2024/11/12,25.15,25.19,25.15,25.19,24.791,-0.14%,4450
+2024/11/13,24.998,25.146,24.998,25.069,24.672,-0.48%,4106
+2024/11/14,25.26,25.3,25.08,25.112,24.714,0.17%,5220
+2024/11/15,25.21,25.21,25.02,25.055,24.658,-0.23%,1705
+2024/11/18,25.32,25.52,25.32,25.465,25.062,1.64%,9659
+2024/11/19,25.48,25.515,25.46,25.515,25.111,0.20%,4192
+2024/11/20,25.53,25.547,25.52,25.547,25.142,0.13%,2103
+2024/11/21,25.615,25.67,25.609,25.637,25.231,0.35%,1030
+2024/11/22,25.76,25.854,25.75,25.825,25.416,0.73%,2022
+2024/11/25,25.68,25.68,25.565,25.565,25.16,-1.01%,790
+2024/11/26,25.58,25.635,25.58,25.635,25.229,0.27%,2663
+2024/11/27,25.71,25.76,25.69,25.714,25.306,0.31%,1709
+2024/11/29,25.785,25.785,25.665,25.665,25.258,-0.19%,533
+2024/12/2,25.45,25.45,25.385,25.385,24.983,-1.09%,3841
+2024/12/3,25.62,25.665,25.62,25.662,25.255,1.09%,1885
+2024/12/4,25.67,25.67,25.52,25.548,25.143,-0.44%,7544
+2024/12/5,25.65,25.669,25.59,25.642,25.236,0.37%,90664
+2024/12/6,25.58,25.69,25.58,25.645,25.239,0.01%,7297
+2024/12/9,25.949,25.949,25.845,25.845,25.435,0.78%,1579
+2024/12/10,26,26,25.89,25.91,25.499,0.25%,9286
+2024/12/11,26,26.072,26,26.072,25.659,0.63%,2296
+2024/12/12,25.845,25.97,25.845,25.95,25.539,-0.47%,922
+2024/12/13,25.95,25.98,25.95,25.963,25.552,0.05%,1750
+2024/12/16,25.99,26,25.85,25.855,25.445,-0.42%,91450
+2024/12/17,25.609,25.74,25.609,25.71,25.303,-0.56%,5235
+2024/12/18,25.74,25.78,25.537,25.537,25.132,-0.67%,6113
+2024/12/19,25.52,25.52,25.396,25.4,24.998,-0.54%,4129
+2024/12/20,25.519,25.619,25.501,25.577,25.171,0.70%,2645
+2024/12/23,25.23,25.23,25.097,25.23,25.23,-1.36%,4885
+2024/12/24,25.37,25.37,25.323,25.323,25.323,0.37%,3369
+2024/12/26,25.36,25.36,25.275,25.285,25.285,-0.15%,1034
+2024/12/27,25.358,25.4,25.33,25.335,25.335,0.20%,1582
+2024/12/30,25.559,25.559,25.355,25.387,25.387,0.21%,1791
+2024/12/31,25.4,25.51,25.4,25.51,25.51,0.48%,2180
+2025/1/2,25.74,25.74,25.735,25.735,25.735,0.88%,498
+2025/1/3,25.684,25.69,25.651,25.655,25.655,-0.31%,1095
+2025/1/6,25.88,25.94,25.655,25.655,25.655,0.00%,2961
+2025/1/7,25.79,25.82,25.75,25.79,25.79,0.53%,1993
+2025/1/8,25.829,25.83,25.64,25.662,25.662,-0.50%,3426
+2025/1/10,26.46,26.51,26.2,26.319,26.319,2.56%,5925
+2025/1/13,26.35,26.5,26.35,26.5,26.5,0.69%,2918
+2025/1/14,26.425,26.44,26.38,26.38,26.38,-0.45%,575
+2025/1/15,26.69,26.83,26.69,26.827,26.827,1.69%,1917
+2025/1/16,26.57,26.639,26.56,26.59,26.59,-0.88%,2645
+2025/1/17,26.55,26.575,26.536,26.555,26.555,-0.13%,854
+2025/1/21,26.45,26.49,26.425,26.49,26.49,-0.24%,3683
+2025/1/22,26.45,26.53,26.45,26.51,26.51,0.08%,3219
+2025/1/23,26.49,26.55,26.49,26.495,26.495,-0.06%,3990
+2025/1/24,26.51,26.56,26.5,26.545,26.545,0.19%,3149
+2025/1/27,26.43,26.43,26.293,26.293,26.293,-0.95%,51374
+2025/1/28,26.39,26.49,26.36,26.455,26.455,0.62%,2875
+2025/1/29,26.6,26.61,26.51,26.51,26.51,0.21%,1281
+2025/1/30,26.595,26.595,26.555,26.558,26.558,0.18%,1310
+2025/1/31,26.539,26.55,26.44,26.507,26.507,-0.19%,4287
+2025/2/3,26.58,26.65,26.51,26.61,26.61,0.39%,4673
+2025/2/4,26.72,26.72,26.695,26.706,26.706,0.36%,1336
+2025/2/5,26.67,26.71,26.64,26.71,26.71,0.01%,893
+2025/2/6,26.6,26.67,26.6,26.649,26.649,-0.23%,1659
+2025/2/7,26.78,26.81,26.631,26.73,26.73,0.30%,6533
+2025/2/10,26.84,27.06,26.84,27.04,27.04,1.16%,5098
+2025/2/11,27.179,27.19,27.1,27.125,27.125,0.31%,3057
+2025/2/12,27.07,27.07,26.94,26.97,26.97,-0.57%,2297
+2025/2/13,27.04,27.08,27.04,27.07,27.07,0.37%,3557
+2025/2/14,27.15,27.15,26.91,26.948,26.948,-0.45%,5227
+2025/2/18,27.08,27.233,27.08,27.221,27.221,1.01%,2756
+2025/2/19,27.43,27.44,27.23,27.33,27.33,0.40%,5948
+2025/2/20,27.314,27.325,27.24,27.24,27.24,-0.33%,3467
+2025/2/21,27.13,27.13,26.92,26.92,26.92,-1.17%,2792
+2025/2/24,26.92,26.92,26.843,26.85,26.85,-0.26%,3012
+2025/2/25,26.54,26.59,26.52,26.58,26.58,-1.01%,3628
+2025/2/26,26.505,26.505,26.441,26.477,26.477,-0.39%,1330
+2025/2/27,26.515,26.515,26.42,26.423,26.423,-0.20%,4084
+2025/2/28,26.3,26.3,26.19,26.203,26.203,-0.83%,1269
+2025/3/3,26.286,26.286,26.075,26.075,26.075,-0.49%,1650
+2025/3/4,25.94,26.15,25.94,26.12,26.12,0.17%,114406
+2025/3/5,25.97,26.129,25.97,26.115,26.115,-0.02%,6724
+2025/3/6,25.95,26.1,25.95,26.06,26.06,-0.21%,9254
+2025/3/7,26.27,26.28,26.18,26.28,26.28,0.84%,1690
+2025/3/10,26.09,26.14,26.09,26.14,26.14,-0.53%,1409
+2025/3/11,26.29,26.319,26.221,26.282,26.282,0.54%,6261
+2025/3/12,26.317,26.39,26.27,26.371,26.371,0.34%,78130
+2025/3/13,26.22,26.34,26.22,26.27,26.27,-0.38%,2287
+2025/3/14,26.26,26.36,26.26,26.36,26.36,0.34%,4857
+2025/3/17,26.44,26.52,26.44,26.47,26.47,0.42%,4770
+2025/3/18,26.63,26.63,26.46,26.46,26.46,-0.04%,2259
+2025/3/19,26.54,26.68,26.54,26.64,26.64,0.68%,2107
+2025/3/20,26.66,26.73,26.63,26.73,26.73,0.34%,3502
+2025/3/21,26.61,26.625,26.595,26.595,26.595,-0.51%,715
+2025/3/24,26.65,26.67,26.594,26.67,26.67,0.28%,4385
+2025/3/25,26.79,26.79,26.63,26.68,26.68,0.04%,70142
+2025/3/26,26.75,26.76,26.631,26.67,26.67,-0.04%,2165
+2025/3/27,27.99,27.99,26.57,26.66,26.66,-0.04%,2615
+2025/3/28,26.62,26.649,26.575,26.611,26.611,-0.18%,103961
+2025/3/31,26.76,26.93,26.76,26.93,26.93,1.20%,5643
+2025/4/1,26.99,26.99,26.915,26.915,26.915,-0.06%,2011
+2025/4/2,27.04,27.1,27.021,27.055,27.055,0.52%,1727
+2025/4/3,26.25,26.34,26.23,26.238,26.238,-3.02%,3142
+2025/4/4,25.011,25.195,25.011,25.165,25.165,-4.09%,25398
+2025/4/7,24.7,25.2,24.546,24.546,24.546,-2.46%,2419
+2025/4/8,24.81,24.81,24.065,24.065,24.065,-1.96%,8402
+2025/4/9,23.95,25.079,23.79,25.002,25.002,3.89%,1857
+2025/4/10,24.45,24.6,24.43,24.566,24.566,-1.74%,2312
+2025/4/11,24.94,25.02,24.91,25.018,25.018,1.84%,1750
+2025/4/14,25.119,25.119,24.9,24.955,24.955,-0.25%,1886
+2025/4/15,24.87,24.97,24.87,24.97,24.97,0.06%,5367
\ No newline at end of file
diff --git a/PanelTS/ETF/EVMT.csv b/PanelTS/ETF/EVMT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..685a9db8dce6f5ed7015fd7e28e39f40bccb501b
--- /dev/null
+++ b/PanelTS/ETF/EVMT.csv
@@ -0,0 +1,744 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/4/28,30.25,30.31,29.799,30.115,27.277,-1.18%,42199
+2022/4/29,30.11,30.11,29.571,29.571,26.785,-1.81%,19446
+2022/5/2,29.01,29.05,28.492,29.05,26.313,-1.76%,17764
+2022/5/3,28.78,28.92,28.54,28.775,26.064,-0.95%,14161
+2022/5/4,28.508,28.912,28.5,28.912,26.188,0.48%,6470
+2022/5/5,28.78,28.85,28.45,28.53,25.842,-1.32%,6521
+2022/5/6,28.08,28.38,28.05,28.38,25.706,-0.53%,5577
+2022/5/9,27.27,27.27,27,27.03,24.483,-4.76%,12313
+2022/5/10,26.92,27.25,26.89,27.08,24.529,0.18%,4591
+2022/5/11,27.13,27.21,27.06,27.06,24.511,-0.07%,2168
+2022/5/12,26.575,26.73,26.49,26.65,24.139,-1.52%,5190
+2022/5/13,26.58,26.914,26.55,26.75,24.23,0.38%,9151
+2022/5/16,26.72,26.72,26.41,26.41,23.922,-1.27%,1133
+2022/5/17,26.9,26.9,26.5,26.55,24.049,0.53%,2900
+2022/5/18,26.56,26.56,26.17,26.2,23.732,-1.32%,1185
+2022/5/19,26.515,27.519,26.515,27.48,24.891,4.89%,4937
+2022/5/20,27.59,27.59,27.355,27.43,24.846,-0.18%,1272
+2022/5/23,27.33,27.57,27.32,27.47,24.882,0.15%,10654
+2022/5/24,26.91,26.919,26.74,26.794,24.269,-2.46%,2034
+2022/5/25,26.62,26.875,26.62,26.855,24.325,0.23%,4846
+2022/5/26,27.15,27.15,26.715,26.736,24.217,-0.44%,2267
+2022/5/27,27.06,27.405,27.06,27.405,24.823,2.50%,2343
+2022/5/31,27.4,27.49,27.16,27.16,24.601,-0.89%,1474
+2022/6/1,27.17,27.27,27.021,27.021,24.475,-0.51%,1380
+2022/6/2,28.11,28.5,28.02,28.355,25.684,4.94%,1246
+2022/6/3,27.7,27.783,27.7,27.783,25.166,-2.02%,514
+2022/6/6,27.75,28.13,27.75,28.08,25.434,1.07%,2744
+2022/6/7,27.63,28.03,27.36,28.03,25.389,-0.18%,10567
+2022/6/8,27.58,28.1,27.56,27.845,25.222,-0.66%,3764
+2022/6/9,27.42,27.42,27.084,27.11,24.556,-2.64%,3256
+2022/6/10,26.71,26.71,26.495,26.495,23.999,-2.27%,599
+2022/6/13,25.94,25.94,25.6,25.679,23.26,-3.08%,1467
+2022/6/14,25.66,25.66,25.112,25.112,22.746,-2.21%,2504
+2022/6/15,25.5,25.68,25.3,25.604,23.192,1.96%,2268
+2022/6/16,25.011,25.2,24.84,25.061,22.7,-2.12%,4376
+2022/6/17,24.89,24.9,24.8,24.83,22.491,-0.92%,3297
+2022/6/21,24.84,24.94,24.78,24.78,22.445,-0.20%,1717
+2022/6/22,24.29,24.29,24,24,21.739,-3.15%,3123
+2022/6/23,23.6,23.625,23.48,23.625,21.399,-1.56%,1811
+2022/6/24,22.87,23.11,22.78,22.9,20.742,-3.07%,1008
+2022/6/27,23.2,23.355,23.2,23.292,21.098,1.71%,779
+2022/6/28,23.52,23.52,23.435,23.435,21.227,0.61%,195
+2022/6/29,23.55,23.56,23.55,23.55,21.331,0.49%,561
+2022/6/30,23.07,23.08,22.77,22.77,20.625,-3.31%,760
+2022/7/1,22.57,22.57,22.39,22.39,20.281,-1.67%,950
+2022/7/5,22.177,22.29,22.177,22.29,20.19,-0.45%,317
+2022/7/6,22.07,22.07,21.825,21.825,19.769,-2.09%,11496
+2022/7/7,22.15,22.15,21.95,21.95,19.882,0.57%,345
+2022/7/8,21.83,21.962,21.83,21.962,19.893,0.05%,1798
+2022/7/11,22.05,22.05,21.554,21.554,19.524,-1.86%,507
+2022/7/12,21.35,21.369,20.94,20.94,18.967,-2.85%,2943
+2022/7/13,21.18,21.18,21.019,21.019,19.039,0.38%,194
+2022/7/14,20.19,20.33,20.08,20.2,18.297,-3.90%,2081
+2022/7/15,20.021,20.38,20.02,20.38,18.46,0.89%,2057
+2022/7/18,21.08,21.08,20.853,20.853,18.889,2.32%,1043
+2022/7/19,20.88,20.88,20.73,20.812,18.852,-0.20%,952
+2022/7/20,21.15,21.16,21.05,21.12,19.13,1.48%,1153
+2022/7/21,20.97,21.17,20.97,21.161,19.168,0.19%,411
+2022/7/22,21.42,21.6,21.42,21.577,19.544,1.97%,1711
+2022/7/25,21.57,21.58,21.57,21.58,19.547,0.01%,2053
+2022/7/26,21.583,21.583,21.451,21.451,19.43,-0.60%,744
+2022/7/27,21.67,21.735,21.616,21.735,19.687,1.32%,346
+2022/7/28,21.91,21.91,21.815,21.893,19.83,0.73%,1307
+2022/7/29,22.04,22.775,22.04,22.775,20.629,4.03%,374
+2022/8/1,22.521,22.754,22.431,22.754,20.61,-0.09%,836
+2022/8/2,22.26,22.26,21.82,21.875,19.814,-3.86%,1076
+2022/8/3,22,22,21.82,21.84,19.782,-0.16%,2373
+2022/8/4,21.59,21.75,21.59,21.665,19.624,-0.80%,1150
+2022/8/5,22.05,22.05,21.93,21.93,19.864,1.22%,1147
+2022/8/8,22.03,22.03,21.775,21.775,19.723,-0.71%,4554
+2022/8/9,21.87,21.87,21.75,21.81,19.755,0.16%,1384
+2022/8/10,22.26,22.27,22.26,22.263,20.165,2.08%,1083
+2022/8/11,22.775,22.775,22.775,22.775,20.629,2.30%,47
+2022/8/12,22.36,22.36,22.15,22.27,20.172,-2.22%,12930
+2022/8/15,21.79,21.88,21.721,21.88,19.819,-1.75%,1633
+2022/8/16,22.08,22.08,22.005,22.005,19.932,0.57%,1655
+2022/8/17,21.741,21.765,21.741,21.765,19.715,-1.09%,311
+2022/8/18,21.88,21.88,21.67,21.805,19.75,0.18%,4366
+2022/8/19,22.016,22.016,22.016,22.016,19.942,0.97%,168
+2022/8/22,22,22.128,22,22.128,20.043,0.51%,1250
+2022/8/23,22.09,22.09,22.02,22.03,19.954,-0.44%,3138
+2022/8/24,21.93,21.93,21.8,21.8,19.746,-1.04%,1004
+2022/8/25,22.03,22.125,22.03,22.125,20.041,1.49%,523
+2022/8/26,22.19,22.19,22.04,22.085,20.004,-0.18%,811
+2022/8/29,21.76,21.76,21.55,21.594,19.56,-2.22%,2050
+2022/8/30,21.53,21.53,21.525,21.525,19.497,-0.32%,612
+2022/8/31,21.44,21.56,21.416,21.416,19.398,-0.51%,571
+2022/9/1,20.74,20.82,20.72,20.74,18.786,-3.16%,6023
+2022/9/2,20.979,20.99,20.895,20.895,18.926,0.75%,6087
+2022/9/6,21.31,21.31,21.15,21.15,19.157,1.22%,1694
+2022/9/7,21.02,21.135,21.02,21.135,19.144,-0.07%,630
+2022/9/8,21.618,21.618,21.58,21.58,19.547,2.11%,346
+2022/9/9,21.88,21.975,21.88,21.975,19.905,1.83%,1231
+2022/9/12,22.43,22.65,22.43,22.594,20.466,2.82%,1435
+2022/9/13,22.55,22.55,22.338,22.338,20.233,-1.13%,381
+2022/9/14,22.392,22.392,22.392,22.392,20.283,0.24%,179
+2022/9/15,22,22,21.82,21.82,19.764,-2.55%,889
+2022/9/16,22.2,22.43,22.2,22.415,20.303,2.73%,2457
+2022/9/19,22.33,22.425,22.33,22.425,20.312,0.04%,1458
+2022/9/20,22.5,22.5,22.5,22.5,20.38,0.33%,51
+2022/9/21,22,22.35,22,22.07,19.991,-1.91%,1959
+2022/9/22,22.235,22.235,22.115,22.115,20.031,0.20%,2291
+2022/9/23,21.481,21.51,21.44,21.44,19.42,-3.05%,3267
+2022/9/26,21,21,20.943,20.943,18.97,-2.32%,482
+2022/9/27,20.86,20.86,20.64,20.742,18.788,-0.96%,2536
+2022/9/28,21.051,21.051,21.051,21.051,19.068,1.49%,140
+2022/9/29,21.32,21.514,21.32,21.514,19.487,2.20%,1276
+2022/9/30,20.802,20.802,20.66,20.66,18.714,-3.97%,1504
+2022/10/3,20.88,21.002,20.88,21.002,19.024,1.66%,856
+2022/10/4,21.541,21.64,21.54,21.64,19.601,3.04%,572
+2022/10/5,21.84,22.045,21.84,22.045,19.968,1.87%,1128
+2022/10/6,21.675,21.675,21.675,21.675,19.633,-1.68%,125
+2022/10/7,21.333,21.333,21.333,21.333,19.323,-1.58%,148
+2022/10/10,21.39,21.48,21.39,21.48,19.456,0.69%,119
+2022/10/11,21.15,21.15,21.15,21.15,19.157,-1.54%,58
+2022/10/12,21.53,21.67,21.53,21.67,19.628,2.46%,1200
+2022/10/13,21.638,21.638,21.584,21.584,19.551,-0.40%,263
+2022/10/14,21.01,21.217,21.01,21.217,19.218,-1.70%,425
+2022/10/17,21.03,21.03,21.03,21.03,19.049,-0.88%,288
+2022/10/18,21.01,21.01,20.98,20.98,19.003,-0.24%,803
+2022/10/19,20.73,21.02,20.73,20.84,18.877,-0.67%,1406
+2022/10/20,21.15,21.15,21.02,21.02,19.04,0.86%,307
+2022/10/21,21.15,21.15,21.15,21.15,19.157,0.62%,193
+2022/10/24,20.97,20.97,20.97,20.97,18.994,-0.85%,61
+2022/10/25,21.209,21.209,21.11,21.11,19.121,0.67%,405
+2022/10/26,21.616,21.616,21.616,21.616,19.579,2.40%,346
+2022/10/27,21.29,21.33,21.29,21.33,19.32,-1.32%,375
+2022/10/28,20.802,20.84,20.802,20.84,18.877,-2.30%,537
+2022/10/31,20.65,20.65,20.65,20.65,18.704,-0.91%,57
+2022/11/1,21.448,21.448,21.448,21.448,19.427,3.86%,375
+2022/11/2,21.676,21.676,21.523,21.523,19.496,0.35%,499
+2022/11/3,21.17,21.17,21.17,21.17,19.175,-1.64%,26
+2022/11/4,22.14,22.25,22.12,22.25,20.154,5.10%,2053
+2022/11/7,21.77,21.91,21.66,21.74,19.692,-2.29%,1988
+2022/11/8,22.155,22.31,22.13,22.133,20.047,1.81%,884
+2022/11/9,22.31,22.31,22.27,22.27,20.172,0.62%,217
+2022/11/10,22.76,23.13,22.76,23.13,20.951,3.86%,155
+2022/11/11,23.7,24.17,23.7,24.15,21.875,4.41%,3716
+2022/11/14,24.505,24.505,24.489,24.489,22.181,1.40%,619
+2022/11/15,24.87,24.871,24.695,24.73,22.4,0.98%,656
+2022/11/16,23.91,24,23.59,23.59,21.367,-4.61%,751
+2022/11/17,23.078,23.078,22.92,22.92,20.761,-2.84%,482
+2022/11/18,23.329,23.329,23.25,23.25,21.06,1.44%,310
+2022/11/21,22.73,22.73,22.62,22.62,20.489,-2.71%,348
+2022/11/22,23.23,23.3,23.23,23.3,21.105,3.01%,753
+2022/11/23,23.07,23.07,23.07,23.07,20.896,-0.99%,214
+2022/11/25,22.98,22.98,22.85,22.85,20.697,-0.95%,250
+2022/11/28,22.93,23.05,22.93,23.05,20.878,0.88%,244
+2022/11/29,23.39,23.59,23.39,23.53,21.313,2.08%,7076
+2022/11/30,23.71,23.994,23.651,23.994,21.733,1.97%,2168
+2022/12/1,24.121,24.121,23.98,23.98,21.721,-0.06%,903
+2022/12/2,24.705,24.705,24.705,24.705,22.377,3.02%,195
+2022/12/5,24.8,24.8,24.529,24.595,22.278,-0.45%,551
+2022/12/6,24.89,24.96,24.82,24.885,22.54,1.18%,3712
+2022/12/7,25.19,25.49,25.19,25.49,23.088,2.43%,2251
+2022/12/8,25.08,25.08,25.08,25.08,22.717,-1.61%,144
+2022/12/9,25.33,25.35,24.77,24.77,22.436,-1.24%,10467
+2022/12/12,24.65,24.65,24.39,24.47,22.165,-1.21%,1072
+2022/12/13,24.67,24.67,24.05,24.05,21.784,-1.72%,189
+2022/12/14,24.22,24.56,24.22,24.46,22.156,1.70%,6907
+2022/12/15,24.36,24.36,24.08,24.21,21.929,-1.02%,1098
+2022/12/16,24.31,24.31,24.1,24.27,21.983,0.25%,485
+2022/12/19,23.88,23.88,23.36,23.42,21.406,-3.50%,7467
+2022/12/20,23.75,23.88,23.75,23.88,21.826,1.96%,626
+2022/12/21,23.97,24.445,23.97,24.445,22.343,2.37%,4763
+2022/12/22,24.15,24.21,24.01,24.2,22.119,-1.00%,870
+2022/12/23,24.45,24.45,24.389,24.4,22.301,0.83%,303
+2022/12/27,25.08,25.16,24.581,25.16,22.996,3.11%,1293
+2022/12/28,24.6,24.6,24.6,24.6,22.484,-2.23%,241
+2022/12/29,24.58,24.58,24.58,24.58,22.466,-0.08%,94
+2022/12/30,24.638,24.68,24.46,24.68,22.557,0.41%,2112
+2023/1/3,24.84,24.84,24.84,24.84,22.704,0.65%,308
+2023/1/4,24.2,24.2,23.91,23.91,21.854,-3.74%,369
+2023/1/5,23.583,23.583,23.535,23.535,21.511,-1.57%,1761
+2023/1/6,24.19,24.27,24.12,24.229,22.145,2.95%,764
+2023/1/9,24.127,24.15,23.98,24.15,22.073,-0.33%,24945
+2023/1/10,24.05,24.26,24.05,24.26,22.173,0.46%,4448
+2023/1/11,24.505,24.57,23.9,24.09,22.018,-0.70%,23574
+2023/1/12,24.51,24.7,24.35,24.69,22.566,2.49%,2316
+2023/1/13,24.41,24.51,24.41,24.455,22.352,-0.95%,16537
+2023/1/17,24.52,24.52,24.45,24.49,22.384,0.14%,5175
+2023/1/18,24.969,24.969,24.933,24.933,22.788,1.81%,468
+2023/1/19,25.53,25.63,25.53,25.63,23.426,2.80%,1220
+2023/1/20,25.513,25.55,25.513,25.55,23.353,-0.31%,1025
+2023/1/23,25.45,25.56,25.41,25.41,23.225,-0.55%,501
+2023/1/24,25.57,25.611,25.57,25.611,23.408,0.79%,172
+2023/1/25,25.783,25.783,25.76,25.76,23.544,0.58%,2043
+2023/1/26,25.75,25.81,25.75,25.81,23.59,0.19%,392
+2023/1/27,25.65,25.65,25.65,25.65,23.444,-0.62%,180
+2023/1/30,25.85,25.85,25.588,25.68,23.471,0.12%,3835
+2023/1/31,26.09,26.09,26.09,26.09,23.846,1.60%,178
+2023/2/1,25.69,25.69,25.35,25.674,23.466,-1.59%,9832
+2023/2/2,25.601,25.601,25.55,25.58,23.38,-0.37%,1242
+2023/2/3,25.32,25.32,24.75,24.75,22.621,-3.24%,469
+2023/2/6,24.16,24.27,24.159,24.231,22.147,-2.10%,1655
+2023/2/7,24.11,24.35,24.05,24.35,22.256,0.49%,1667
+2023/2/8,24.3,24.3,24.25,24.25,22.164,-0.41%,240
+2023/2/9,24.86,24.92,24.74,24.92,22.777,2.76%,5045
+2023/2/10,24.35,24.35,24.16,24.16,22.082,-3.05%,617
+2023/2/13,24,24,23.84,23.84,21.79,-1.32%,3482
+2023/2/14,23.66,23.93,21.29,23.93,21.872,0.38%,1596
+2023/2/15,23.52,23.542,23.511,23.542,21.517,-1.62%,473
+2023/2/16,24.01,24.05,24.01,24.05,21.982,2.16%,1197
+2023/2/17,23.644,23.78,23.644,23.68,21.643,-1.54%,924
+2023/2/21,24.44,24.66,24.44,24.585,22.471,3.82%,6463
+2023/2/22,24.41,24.41,24.161,24.337,22.243,-1.01%,3986
+2023/2/23,24,24,23.69,23.69,21.653,-2.66%,6041
+2023/2/24,23.13,23.13,22.85,22.85,20.885,-3.55%,9664
+2023/2/27,23.54,23.54,23.44,23.47,21.451,2.71%,5705
+2023/2/28,23.251,23.51,23.251,23.39,21.378,-0.34%,8945
+2023/3/1,23.75,23.8,23.75,23.8,21.753,1.75%,2271
+2023/3/2,23.318,23.318,23.18,23.18,21.186,-2.61%,3320
+2023/3/3,23.411,23.46,23.411,23.43,21.415,1.08%,1830
+2023/3/6,23.255,23.255,23.255,23.255,21.255,-0.75%,120
+2023/3/7,22.97,22.98,22.858,22.87,20.903,-1.66%,6784
+2023/3/8,23.06,23.06,22.98,23.02,21.04,0.66%,2236
+2023/3/9,22.73,22.73,22.57,22.58,20.638,-1.91%,4631
+2023/3/10,22.59,22.59,22.59,22.59,20.647,0.04%,22
+2023/3/13,22.65,23.09,22.65,22.7,20.748,0.49%,1864
+2023/3/14,22.82,22.88,22.82,22.88,20.912,0.79%,1378
+2023/3/15,22.39,22.49,22.36,22.36,20.437,-2.27%,2986
+2023/3/16,22.26,22.59,22.26,22.53,20.592,0.76%,2403
+2023/3/17,22.7,22.79,22.56,22.7,20.748,0.75%,67088
+2023/3/20,22.39,22.44,22.04,22.4,20.473,-1.32%,29574
+2023/3/21,22.49,22.49,22.281,22.34,20.419,-0.27%,2180
+2023/3/22,22.439,22.439,22.439,22.439,20.509,0.44%,107
+2023/3/23,22.51,22.55,22.491,22.55,20.611,0.49%,293
+2023/3/24,22.98,22.98,22.98,22.98,21.004,1.91%,138
+2023/3/27,23.04,23.04,23.04,23.04,21.058,0.26%,28
+2023/3/28,23.07,23.18,23.07,23.12,21.132,0.35%,689
+2023/3/29,23.215,23.215,23.16,23.16,21.168,0.17%,602
+2023/3/30,22.82,22.82,22.82,22.82,20.857,-1.47%,10
+2023/3/31,22.89,22.99,22.84,22.9,20.93,0.35%,1432
+2023/4/3,22.75,22.84,22.39,22.5,20.565,-1.75%,8266
+2023/4/4,22.5,22.5,22.27,22.36,20.437,-0.62%,1375
+2023/4/5,22.06,22.07,22.05,22.07,20.172,-1.30%,5008
+2023/4/6,22.1,22.28,22.03,22.26,20.345,0.86%,1555
+2023/4/10,22.21,22.21,22.134,22.156,20.251,-0.47%,2913
+2023/4/11,22.31,22.425,22.31,22.41,20.483,1.15%,858
+2023/4/12,22.47,22.47,22.44,22.47,20.537,0.27%,1356
+2023/4/13,22.78,22.78,22.62,22.7,20.748,1.02%,2382
+2023/4/14,22.935,23,22.77,23,21.022,1.32%,506
+2023/4/17,22.88,22.94,22.88,22.9,20.93,-0.43%,410
+2023/4/18,23.14,23.17,23.13,23.13,21.141,1.00%,993
+2023/4/19,22.93,23.02,22.92,23.02,21.04,-0.48%,3457
+2023/4/20,22.81,22.9,22.63,22.63,20.684,-1.69%,1129
+2023/4/21,22.5,22.509,22.369,22.415,20.487,-0.95%,1120
+2023/4/24,22.37,22.495,22.24,22.24,20.327,-0.78%,2921
+2023/4/25,22.01,22.01,21.67,21.67,19.806,-2.56%,2256
+2023/4/26,21.79,21.79,21.79,21.79,19.916,0.55%,102
+2023/4/27,22.008,22.022,21.91,21.91,20.026,0.55%,506
+2023/4/28,21.97,22.08,21.97,22.08,20.181,0.78%,5713
+2023/5/1,22.67,22.67,22.161,22.239,20.327,0.72%,5072
+2023/5/2,22.14,22.27,22.14,22.2,20.291,-0.18%,1651
+2023/5/3,21.99,22.05,21.98,21.98,20.09,-0.99%,1105
+2023/5/4,21.72,21.72,21.67,21.67,19.806,-1.41%,7771
+2023/5/5,21.91,22.139,21.91,22.139,20.235,2.16%,4241
+2023/5/8,22.14,22.239,22.14,22.175,20.268,0.16%,381
+2023/5/9,21.72,21.72,21.71,21.72,19.852,-2.05%,409
+2023/5/10,21.31,21.44,21.17,21.17,19.349,-2.53%,3214
+2023/5/11,20.61,20.61,20.43,20.43,18.673,-3.50%,1071
+2023/5/12,20.66,20.71,20.66,20.665,18.888,1.15%,1316
+2023/5/15,20.53,20.533,20.51,20.51,18.746,-0.75%,564
+2023/5/16,20.43,20.55,20.43,20.497,18.734,-0.06%,1266
+2023/5/17,20.79,20.805,20.77,20.805,19.016,1.50%,251
+2023/5/18,20.525,20.54,20.51,20.51,18.746,-1.42%,608
+2023/5/19,20.74,20.765,20.71,20.765,18.979,1.24%,1916
+2023/5/22,20.62,20.62,20.55,20.55,18.783,-1.04%,451
+2023/5/23,20.36,20.36,20.22,20.22,18.481,-1.61%,1698
+2023/5/24,20.115,20.115,19.985,19.995,18.275,-1.11%,1619
+2023/5/25,20.23,20.33,20.175,20.175,18.44,0.90%,1588
+2023/5/26,20.47,20.47,20.43,20.43,18.673,1.26%,228
+2023/5/30,20.35,20.4,20.311,20.36,18.609,-0.34%,470
+2023/5/31,20.285,20.285,20.285,20.285,18.54,-0.37%,272
+2023/6/1,20.63,20.705,20.63,20.705,18.924,2.07%,500
+2023/6/2,20.64,20.64,20.605,20.605,18.833,-0.48%,1663
+2023/6/5,20.538,20.64,20.535,20.535,18.769,-0.34%,6449
+2023/6/6,20.53,20.53,20.525,20.525,18.76,-0.05%,429
+2023/6/7,20.71,20.799,20.71,20.729,18.946,0.99%,6783
+2023/6/8,20.88,21.035,20.849,20.93,19.13,0.97%,14982
+2023/6/9,21.16,21.16,20.94,20.995,19.189,0.31%,1055
+2023/6/12,20.83,20.918,20.73,20.82,19.029,-0.83%,31196
+2023/6/13,21.23,21.57,21.23,21.57,19.715,3.60%,11943
+2023/6/14,21.69,21.77,21.68,21.715,19.847,0.67%,5546
+2023/6/15,21.88,21.89,21.86,21.86,19.98,0.67%,1905
+2023/6/16,22,22,21.89,21.89,20.007,0.14%,1424
+2023/6/20,21.5,21.549,21.5,21.5,19.651,-1.78%,1044
+2023/6/21,21.23,21.36,21.23,21.36,19.523,-0.65%,640
+2023/6/22,21.31,21.31,21.31,21.31,19.477,-0.23%,219
+2023/6/23,21.07,21.188,21.07,21.13,19.313,-0.84%,1598
+2023/6/26,20.86,20.921,20.75,20.75,18.965,-1.80%,2517
+2023/6/27,20.85,21.025,20.85,20.97,19.166,1.06%,2538
+2023/6/28,20.622,20.8,20.622,20.77,18.984,-0.95%,1862
+2023/6/29,20.87,20.873,20.85,20.85,19.057,0.39%,544
+2023/6/30,20.97,21,20.94,20.94,19.139,0.43%,1363
+2023/7/3,21.09,21.09,21.07,21.07,19.258,0.62%,237
+2023/7/5,21.18,21.23,21.11,21.12,19.304,0.24%,5762
+2023/7/6,21.42,21.465,21.38,21.465,19.619,1.63%,825
+2023/7/7,21.401,21.45,21.38,21.38,19.541,-0.40%,496
+2023/7/10,21.42,21.425,21.411,21.425,19.582,0.21%,270
+2023/7/11,21.37,21.37,21.37,21.37,19.532,-0.26%,22
+2023/7/12,21.76,21.94,21.76,21.94,20.053,2.67%,3148
+2023/7/13,22,22,21.99,21.99,20.099,0.23%,313
+2023/7/14,22.09,22.1,22.09,22.1,20.199,0.50%,360
+2023/7/17,21.849,21.85,21.73,21.73,19.861,-1.67%,2546
+2023/7/18,21.649,21.69,21.49,21.49,19.642,-1.10%,2071
+2023/7/19,21.38,21.41,21.16,21.16,19.34,-1.54%,849
+2023/7/20,21.41,21.41,21.255,21.255,19.427,0.45%,1509
+2023/7/21,21.32,21.32,21.11,21.11,19.294,-0.68%,638
+2023/7/24,21.15,21.27,21.1,21.11,19.294,0.00%,6255
+2023/7/25,21.35,21.654,21.35,21.654,19.791,2.58%,1989
+2023/7/26,21.187,21.187,21.11,21.11,19.294,-2.51%,374
+2023/7/27,21.11,21.13,21.095,21.095,19.281,-0.07%,868
+2023/7/28,21.39,21.52,21.39,21.52,19.669,2.01%,952
+2023/7/31,21.6,21.6,21.6,21.6,19.742,0.37%,169
+2023/8/1,21.68,21.68,21.635,21.635,19.774,0.16%,2220
+2023/8/2,21.18,21.18,21.08,21.08,19.267,-2.57%,249
+2023/8/3,21.182,21.23,21.182,21.23,19.404,0.71%,164
+2023/8/4,21.07,21.07,20.91,20.91,19.112,-1.51%,2233
+2023/8/7,21.07,21.079,20.821,20.9,19.102,-0.05%,6727
+2023/8/8,20.8,20.8,20.5,20.525,18.76,-1.79%,9527
+2023/8/9,20.5,20.5,20.23,20.29,18.545,-1.14%,2248
+2023/8/10,20.21,20.21,20.15,20.15,18.417,-0.69%,409
+2023/8/11,20.01,20.05,20,20.02,18.298,-0.65%,1118
+2023/8/14,19.91,19.91,19.84,19.84,18.134,-0.90%,774
+2023/8/15,19.688,19.688,19.501,19.58,17.896,-1.31%,2136
+2023/8/16,19.646,19.646,19.42,19.47,17.795,-0.56%,2317
+2023/8/17,19.9,19.9,19.73,19.75,18.051,1.44%,3480
+2023/8/18,19.75,19.75,19.61,19.69,17.997,-0.30%,3153
+2023/8/21,19.65,19.686,19.6,19.65,17.96,-0.20%,2318
+2023/8/22,19.91,20.06,19.91,20.06,18.335,2.09%,1837
+2023/8/23,20.26,20.26,20.26,20.26,18.518,1.00%,27
+2023/8/24,20.16,20.16,20.16,20.16,18.426,-0.49%,4
+2023/8/25,19.93,19.93,19.93,19.93,18.216,-1.14%,64
+2023/8/28,19.93,19.93,19.881,19.9,18.188,-0.15%,1150
+2023/8/29,20.03,20.03,19.99,19.99,18.271,0.45%,185
+2023/8/30,19.991,20.01,19.991,20.01,18.289,0.10%,263
+2023/8/31,19.86,19.86,19.86,19.86,18.152,-0.75%,109
+2023/9/1,20.3,20.3,20.3,20.3,18.554,2.22%,211
+2023/9/5,20.08,20.1,20.08,20.1,18.371,-0.99%,1859
+2023/9/6,19.84,19.84,19.84,19.84,18.134,-1.29%,169
+2023/9/7,19.776,19.8,19.776,19.8,18.097,-0.20%,260
+2023/9/8,19.59,19.59,19.41,19.41,17.741,-1.97%,370
+2023/9/11,19.75,19.76,19.67,19.76,18.061,1.80%,1045
+2023/9/12,19.589,19.589,19.38,19.38,17.713,-1.92%,336
+2023/9/13,19.61,19.61,19.6,19.6,17.914,1.14%,232
+2023/9/14,19.66,19.7,19.66,19.7,18.006,0.51%,2605
+2023/9/15,19.41,19.41,19.41,19.41,17.741,-1.47%,25
+2023/9/18,19.455,19.56,19.451,19.56,17.878,0.77%,666
+2023/9/19,19.52,19.52,19.45,19.45,17.777,-0.56%,750
+2023/9/20,19.43,19.43,19.23,19.23,17.576,-1.13%,289
+2023/9/21,19.09,19.1,19.045,19.07,17.43,-0.83%,2708
+2023/9/22,19.2,19.243,19.14,19.14,17.494,0.37%,771
+2023/9/25,19.045,19.1,19.045,19.1,17.457,-0.21%,106
+2023/9/26,18.97,18.97,18.97,18.97,17.338,-0.68%,348
+2023/9/27,18.92,18.97,18.92,18.96,17.329,-0.05%,491
+2023/9/28,19.22,19.22,19.16,19.2,17.549,1.27%,3097
+2023/9/29,19.19,19.19,19.19,19.19,17.54,-0.05%,74
+2023/10/2,19.165,19.23,19.165,19.23,17.576,0.21%,408
+2023/10/3,18.911,18.911,18.9,18.9,17.274,-1.72%,479
+2023/10/4,18.825,18.829,18.79,18.829,17.21,-0.38%,252
+2023/10/5,18.72,18.75,18.61,18.67,17.064,-0.84%,2873
+2023/10/6,18.76,18.825,18.76,18.825,17.206,0.83%,1930
+2023/10/9,19,19,19,19,17.366,0.93%,281
+2023/10/10,18.82,18.82,18.82,18.82,17.201,-0.95%,302
+2023/10/11,18.721,18.74,18.721,18.74,17.128,-0.43%,195
+2023/10/12,18.74,18.86,18.74,18.86,17.238,0.64%,318
+2023/10/13,18.73,18.83,18.73,18.83,17.21,-0.16%,436
+2023/10/16,18.83,18.83,18.78,18.79,17.174,-0.21%,3671
+2023/10/17,18.81,18.81,18.81,18.81,17.192,0.11%,110
+2023/10/18,18.64,18.68,18.64,18.68,17.073,-0.69%,1243
+2023/10/19,18.631,18.67,18.631,18.66,17.055,-0.11%,717
+2023/10/20,18.513,18.57,18.5,18.57,16.973,-0.48%,2881
+2023/10/23,18.49,18.49,18.361,18.4,16.817,-0.92%,1523
+2023/10/24,18.431,18.51,18.431,18.44,16.854,0.22%,1346
+2023/10/25,18.352,18.43,18.352,18.43,16.845,-0.05%,181
+2023/10/26,18.315,18.315,18.315,18.315,16.74,-0.62%,181
+2023/10/27,18.506,18.58,18.506,18.58,16.982,1.45%,938
+2023/10/30,18.6,18.6,18.6,18.6,17,0.11%,23
+2023/10/31,18.5,18.56,18.45,18.56,16.964,-0.22%,2593
+2023/11/1,18.46,18.46,18.4,18.4,16.817,-0.86%,521
+2023/11/2,18.388,18.388,18.33,18.34,16.763,-0.33%,7984
+2023/11/3,18.39,18.47,18.382,18.43,16.845,0.49%,1537
+2023/11/6,18.63,18.7,18.62,18.66,17.055,1.25%,4071
+2023/11/7,18.278,18.4,18.278,18.4,16.817,-1.39%,326
+2023/11/8,18.56,18.56,18.42,18.45,16.863,0.27%,1257
+2023/11/9,18.36,18.36,18.32,18.329,16.753,-0.66%,958
+2023/11/10,18.1,18.1,18.055,18.055,16.502,-1.49%,1138
+2023/11/13,18.145,18.15,18.08,18.15,16.589,0.53%,1329
+2023/11/14,18.12,18.12,18.12,18.12,16.562,-0.17%,278
+2023/11/15,18.095,18.12,18.04,18.04,16.488,-0.44%,349
+2023/11/16,18,18,17.891,17.96,16.415,-0.44%,1794
+2023/11/17,17.84,17.84,17.84,17.84,16.306,-0.67%,20
+2023/11/20,17.89,17.93,17.89,17.92,16.379,0.45%,758
+2023/11/21,17.94,18.03,17.94,18.02,16.47,0.56%,3779
+2023/11/22,17.75,17.772,17.65,17.65,16.132,-2.05%,1410
+2023/11/24,17.5,17.53,17.48,17.5,15.995,-0.85%,1140
+2023/11/27,17.43,17.465,17.4,17.4,15.903,-0.57%,2436
+2023/11/28,17.702,17.76,17.661,17.76,16.233,2.07%,1630
+2023/11/29,17.805,17.852,17.805,17.825,16.292,0.37%,802
+2023/11/30,17.63,17.63,17.63,17.63,16.114,-1.09%,105
+2023/12/1,17.87,17.87,17.73,17.79,16.26,0.91%,5367
+2023/12/4,17.519,17.52,17.519,17.52,16.013,-1.52%,597
+2023/12/5,17.23,17.23,17.17,17.17,15.693,-2.00%,2005
+2023/12/6,17.09,17.14,17.09,17.11,15.638,-0.35%,1868
+2023/12/7,17.27,17.37,17.27,17.37,15.876,1.52%,354
+2023/12/8,17.499,17.5,17.499,17.5,15.995,0.75%,1214
+2023/12/11,17.229,17.229,17.2,17.2,15.721,-1.71%,588
+2023/12/12,17.33,17.33,17.18,17.24,15.757,0.23%,2005
+2023/12/13,17.139,17.35,17.139,17.35,15.858,0.64%,2152
+2023/12/14,17.59,17.7,17.57,17.65,16.132,1.73%,1385
+2023/12/15,17.715,17.715,17.54,17.65,16.132,0.00%,1462
+2023/12/18,16.77,16.79,16.58,16.595,16.016,-5.98%,2291
+2023/12/19,16.62,16.75,16.62,16.75,16.166,0.93%,954
+2023/12/20,16.74,16.796,16.7,16.7,16.117,-0.30%,2160
+2023/12/21,16.87,16.87,16.76,16.8,16.214,0.60%,1517
+2023/12/22,16.8,16.83,16.8,16.83,16.243,0.18%,125
+2023/12/26,16.791,16.791,16.72,16.72,16.137,-0.65%,924
+2023/12/27,16.991,17.09,16.991,17.09,16.494,2.21%,878
+2023/12/28,16.98,16.98,16.86,16.86,16.272,-1.35%,633
+2023/12/29,16.895,16.902,16.87,16.902,16.312,0.25%,2177
+2024/1/2,16.77,16.77,16.7,16.745,16.161,-0.93%,3132
+2024/1/3,16.723,16.723,16.69,16.69,16.108,-0.33%,537
+2024/1/4,16.5,16.5,16.42,16.42,15.847,-1.62%,3032
+2024/1/5,16.475,16.51,16.47,16.47,15.895,0.30%,829
+2024/1/8,16.398,16.398,16.398,16.398,15.826,-0.44%,1172
+2024/1/9,16.359,16.36,16.32,16.32,15.751,-0.48%,881
+2024/1/10,16.381,16.381,16.35,16.35,15.78,0.18%,409
+2024/1/11,16.331,16.37,16.331,16.37,15.799,0.12%,693
+2024/1/12,16.21,16.21,16.21,16.21,15.644,-0.98%,180
+2024/1/16,16.27,16.27,16.181,16.24,15.673,0.19%,749
+2024/1/17,16.07,16.07,16.03,16.07,15.509,-1.05%,885
+2024/1/18,16.034,16.09,16,16,15.442,-0.44%,805
+2024/1/19,16.09,16.09,16.05,16.05,15.49,0.31%,322
+2024/1/22,15.98,15.98,15.95,15.98,15.422,-0.44%,614
+2024/1/23,16.15,16.26,16.15,16.25,15.683,1.69%,949
+2024/1/24,16.345,16.43,16.345,16.36,15.789,0.68%,2514
+2024/1/25,16.38,16.47,16.38,16.4,15.828,0.24%,834
+2024/1/26,16.35,16.42,16.35,16.42,15.847,0.12%,271
+2024/1/29,16.33,16.33,16.33,16.33,15.76,-0.55%,28
+2024/1/30,16.29,16.4,16.29,16.4,15.828,0.43%,814
+2024/1/31,16.32,16.43,16.2,16.2,15.635,-1.22%,950
+2024/2/1,16.175,16.175,16.175,16.175,15.611,-0.15%,25
+2024/2/2,16.125,16.125,16.125,16.125,15.562,-0.31%,242
+2024/2/5,16.01,16.01,15.87,15.87,15.316,-1.58%,647
+2024/2/6,15.89,15.939,15.89,15.9,15.345,0.19%,529
+2024/2/7,15.925,15.925,15.81,15.84,15.287,-0.38%,1123
+2024/2/8,15.87,15.87,15.87,15.87,15.316,0.19%,182
+2024/2/9,15.78,15.78,15.7,15.7,15.152,-1.07%,553
+2024/2/12,15.88,15.88,15.88,15.88,15.326,1.15%,123
+2024/2/13,15.96,15.96,15.96,15.96,15.403,0.50%,424
+2024/2/14,16.01,16.035,15.89,15.89,15.336,-0.44%,2197
+2024/2/15,15.87,15.94,15.86,15.94,15.384,0.31%,7122
+2024/2/16,16,16,16,16,15.442,0.38%,145
+2024/2/20,15.882,16.07,15.882,15.95,15.393,-0.31%,938
+2024/2/21,16.11,16.2,16.11,16.2,15.635,1.57%,2146
+2024/2/22,16.363,16.366,16.34,16.35,15.78,0.93%,628
+2024/2/23,16.28,16.375,16.28,16.375,15.804,0.15%,632
+2024/2/26,16.15,16.15,16.15,16.15,15.586,-1.37%,195
+2024/2/27,16.39,16.47,16.39,16.47,15.895,1.98%,930
+2024/2/28,16.43,16.49,16.43,16.49,15.915,0.12%,222
+2024/2/29,16.62,16.75,16.61,16.75,16.166,1.58%,1172
+2024/3/1,16.713,16.74,16.66,16.66,16.079,-0.54%,3204
+2024/3/4,16.69,16.87,16.69,16.87,16.281,1.26%,283
+2024/3/5,16.8,16.8,16.6,16.6,16.021,-1.60%,507
+2024/3/6,16.66,16.66,16.61,16.61,16.03,0.06%,2274
+2024/3/7,16.87,16.87,16.87,16.87,16.281,1.57%,114
+2024/3/8,16.8,16.81,16.795,16.81,16.223,-0.36%,918
+2024/3/11,16.941,17.004,16.94,16.94,16.349,0.77%,294
+2024/3/12,17.1,17.1,17.065,17.065,16.469,0.74%,642
+2024/3/13,17.085,17.085,17.085,17.085,16.489,0.12%,54
+2024/3/14,16.98,16.98,16.885,16.885,16.296,-1.17%,1752
+2024/3/15,16.89,16.89,16.72,16.72,16.137,-0.98%,31026
+2024/3/18,16.9,16.93,16.86,16.93,16.339,1.26%,4451
+2024/3/19,16.66,16.67,16.59,16.59,16.011,-2.01%,1280
+2024/3/20,16.77,16.85,16.77,16.85,16.262,1.57%,4377
+2024/3/21,16.819,16.86,16.78,16.85,16.262,0.00%,1710
+2024/3/22,16.62,16.62,16.62,16.62,16.04,-1.36%,125
+2024/3/25,16.561,16.57,16.54,16.54,15.963,-0.48%,1144
+2024/3/26,16.4,16.438,16.4,16.4,15.828,-0.85%,2179
+2024/3/27,16.26,16.4,16.26,16.37,15.799,-0.18%,1833
+2024/3/28,16.52,16.52,16.18,16.429,15.855,0.36%,22271
+2024/4/1,16.75,16.75,16.575,16.59,16.011,0.98%,2403
+2024/4/2,16.62,16.71,16.62,16.71,16.127,0.72%,2590
+2024/4/3,16.859,16.99,16.85,16.99,16.397,1.68%,1842
+2024/4/4,17.13,17.139,16.93,16.93,16.339,-0.35%,3469
+2024/4/5,17.148,17.18,17.08,17.18,16.581,1.48%,4443
+2024/4/8,17.256,17.26,17.185,17.26,16.658,0.47%,1386
+2024/4/9,17.362,17.48,17.35,17.48,16.87,1.27%,729
+2024/4/10,17.418,17.53,17.418,17.495,16.885,0.09%,1720
+2024/4/11,17.279,17.279,17.16,17.16,16.561,-1.91%,6248
+2024/4/12,17.27,17.3,17.25,17.27,16.667,0.64%,7451
+2024/4/15,17.42,17.65,17.42,17.6,16.986,1.91%,2186
+2024/4/16,17.306,17.35,17.306,17.35,16.745,-1.42%,505
+2024/4/17,17.6,17.63,17.57,17.63,17.015,1.61%,859
+2024/4/18,17.73,18.03,17.73,17.92,17.295,1.64%,2373
+2024/4/19,18.33,18.33,18.235,18.29,17.652,2.06%,4307
+2024/4/22,18.295,18.42,18.295,18.41,17.768,0.66%,832
+2024/4/23,17.95,18.004,17.95,17.97,17.343,-2.39%,1190
+2024/4/24,18.14,18.14,17.965,17.965,17.338,-0.03%,5904
+2024/4/25,18.12,18.15,18.12,18.15,17.517,1.03%,498
+2024/4/26,18.18,18.41,18.08,18.11,17.478,-0.22%,1853
+2024/4/29,18.199,18.225,18.199,18.225,17.589,0.64%,510
+2024/4/30,18.14,18.14,18.035,18.035,17.406,-1.04%,435
+2024/5/1,17.95,17.96,17.85,17.88,17.256,-0.86%,2097
+2024/5/2,17.736,17.86,17.66,17.79,17.169,-0.50%,16660
+2024/5/3,18,18,18,18,17.372,1.18%,838
+2024/5/6,18.23,18.23,18.23,18.23,17.594,1.28%,469
+2024/5/7,18.112,18.112,18,18,17.372,-1.26%,1116
+2024/5/8,17.741,17.78,17.71,17.78,17.16,-1.22%,2631
+2024/5/9,17.77,17.955,17.77,17.955,17.329,0.98%,682
+2024/5/10,17.88,17.9,17.88,17.9,17.275,-0.31%,415
+2024/5/13,17.99,18.1,17.99,18.06,17.43,0.89%,1412
+2024/5/14,17.99,17.99,17.93,17.96,17.333,-0.55%,1096
+2024/5/15,18.172,18.179,18.13,18.179,17.545,1.22%,409
+2024/5/16,18.19,18.49,18.19,18.47,17.826,1.60%,1307
+2024/5/17,18.851,19.015,18.851,19.015,18.352,2.95%,554
+2024/5/20,19.08,19.3,19.08,19.25,18.578,1.24%,26606
+2024/5/21,19.39,19.43,19.225,19.25,18.578,0.00%,23055
+2024/5/22,19.04,19.04,18.57,18.57,17.922,-3.53%,14130
+2024/5/23,18.61,18.61,18.43,18.46,17.816,-0.59%,5483
+2024/5/24,18.661,18.67,18.661,18.67,18.019,1.14%,151
+2024/5/28,18.95,18.98,18.89,18.98,18.318,1.66%,1045
+2024/5/29,19,19,18.87,18.87,18.212,-0.58%,719
+2024/5/30,18.541,19.035,18.43,18.44,17.797,-2.28%,4024
+2024/5/31,18.36,18.43,18.16,18.17,17.536,-1.46%,10523
+2024/6/3,18.21,18.21,18.04,18.19,17.555,0.11%,5587
+2024/6/4,17.85,17.85,17.771,17.78,17.16,-2.25%,1091
+2024/6/5,17.75,17.75,17.64,17.64,17.025,-0.79%,692
+2024/6/6,17.68,17.715,17.68,17.715,17.097,0.43%,306
+2024/6/7,17.32,17.32,17.17,17.22,16.619,-2.79%,9704
+2024/6/10,17.3,17.31,17.3,17.31,16.706,0.52%,691
+2024/6/11,17.14,17.174,17.14,17.174,16.575,-0.79%,442
+2024/6/12,17.24,17.24,17.1,17.1,16.503,-0.43%,611
+2024/6/13,17,17.08,17,17.08,16.484,-0.12%,598
+2024/6/14,16.85,16.9,16.85,16.9,16.31,-1.05%,444
+2024/6/17,16.81,16.835,16.78,16.8,16.214,-0.59%,1634
+2024/6/18,16.75,16.75,16.75,16.75,16.166,-0.30%,26
+2024/6/20,16.83,16.83,16.83,16.83,16.243,0.48%,61
+2024/6/21,16.67,16.67,16.67,16.67,16.088,-0.95%,5
+2024/6/24,16.667,16.71,16.667,16.71,16.127,0.24%,1225
+2024/6/25,16.62,16.62,16.55,16.55,15.973,-0.96%,2233
+2024/6/26,16.552,16.64,16.552,16.64,16.059,0.54%,261
+2024/6/27,16.6,16.6,16.6,16.6,16.021,-0.24%,86
+2024/6/28,16.65,16.695,16.65,16.68,16.098,0.48%,570
+2024/7/1,16.795,16.795,16.7,16.78,16.195,0.60%,1290
+2024/7/2,16.255,16.615,16.255,16.61,16.03,-1.01%,2633
+2024/7/3,16.86,16.88,16.86,16.88,16.291,1.63%,657
+2024/7/5,16.86,16.86,16.86,16.86,16.272,-0.12%,119
+2024/7/8,16.86,16.86,16.8,16.8,16.214,-0.36%,1220
+2024/7/9,16.6,16.68,16.59,16.64,16.059,-0.95%,5576
+2024/7/10,16.64,16.64,16.43,16.48,15.905,-0.96%,2073
+2024/7/11,16.48,16.48,16.41,16.41,15.837,-0.42%,1061
+2024/7/12,16.5,16.53,16.47,16.53,15.953,0.73%,798
+2024/7/15,16.43,16.43,16.31,16.32,15.751,-1.27%,486
+2024/7/16,16.18,16.22,16.15,16.15,15.586,-1.04%,13916
+2024/7/17,16.11,16.13,16.02,16.13,15.567,-0.12%,4806
+2024/7/18,15.96,15.99,15.88,15.89,15.336,-1.49%,3115
+2024/7/19,15.85,15.85,15.85,15.85,15.297,-0.25%,292
+2024/7/22,15.61,15.74,15.61,15.68,15.133,-1.07%,5304
+2024/7/23,15.57,15.59,15.54,15.54,14.998,-0.89%,1472
+2024/7/24,15.44,15.44,15.36,15.36,14.824,-1.16%,753
+2024/7/25,15.44,15.44,15.38,15.38,14.843,0.13%,854
+2024/7/26,15.34,15.38,15.34,15.38,14.843,0.00%,415
+2024/7/29,15.3,15.33,15.29,15.33,14.795,-0.33%,338
+2024/7/30,15.36,15.36,15.32,15.32,14.785,-0.07%,329
+2024/7/31,15.681,15.76,15.67,15.75,15.2,2.81%,755
+2024/8/1,15.451,15.49,15.37,15.38,14.843,-2.35%,1717
+2024/8/2,15.48,15.57,15.46,15.57,15.027,1.24%,582
+2024/8/5,15.29,15.42,15.29,15.42,14.882,-0.96%,1495
+2024/8/6,15.45,15.54,15.45,15.46,14.921,0.26%,563
+2024/8/7,15.325,15.325,15.29,15.29,14.757,-1.10%,108
+2024/8/8,15.28,15.37,15.23,15.36,14.824,0.46%,6155
+2024/8/9,15.36,15.4,15.36,15.4,14.863,0.26%,355
+2024/8/12,15.39,15.44,15.39,15.44,14.901,0.26%,439
+2024/8/13,15.42,15.42,15.42,15.42,14.882,-0.13%,53
+2024/8/14,15.464,15.47,15.33,15.33,14.795,-0.58%,270
+2024/8/15,15.41,15.46,15.39,15.4,14.863,0.46%,9760
+2024/8/16,15.456,15.51,15.456,15.51,14.969,0.71%,538
+2024/8/19,15.57,15.78,15.57,15.78,15.229,1.74%,4359
+2024/8/20,15.84,15.86,15.79,15.85,15.297,0.44%,3052
+2024/8/21,15.8,15.91,15.67,15.91,15.355,0.38%,4121
+2024/8/22,15.75,15.75,15.69,15.69,15.143,-1.38%,187
+2024/8/23,15.871,15.94,15.871,15.94,15.384,1.59%,1418
+2024/8/26,15.96,15.96,15.94,15.94,15.384,0.00%,421
+2024/8/27,16.14,16.2,16.14,16.2,15.635,1.63%,385
+2024/8/28,16.04,16.05,15.93,15.93,15.374,-1.67%,530
+2024/8/29,15.91,15.91,15.91,15.91,15.355,-0.13%,5
+2024/8/30,15.83,15.83,15.83,15.83,15.278,-0.50%,5
+2024/9/3,15.9,15.9,15.41,15.57,15.027,-1.64%,4959
+2024/9/4,15.34,15.388,15.301,15.35,14.814,-1.41%,732
+2024/9/5,15.37,15.37,15.3,15.335,14.8,-0.10%,242
+2024/9/6,15.17,15.21,15.1,15.1,14.573,-1.53%,898
+2024/9/9,15.225,15.225,15.225,15.225,14.694,0.83%,26
+2024/9/10,15.01,15.13,15.01,15.06,14.535,-1.08%,489
+2024/9/11,15.39,15.39,15.39,15.39,14.853,2.19%,103
+2024/9/12,15.39,15.47,15.39,15.41,14.872,0.13%,957
+2024/9/13,15.43,15.43,15.43,15.43,14.892,0.13%,93
+2024/9/16,15.62,15.66,15.62,15.66,15.114,1.49%,350
+2024/9/17,15.65,15.65,15.58,15.62,15.075,-0.26%,694
+2024/9/18,15.66,15.66,15.63,15.63,15.085,0.06%,668
+2024/9/19,15.68,15.76,15.68,15.73,15.181,0.64%,957
+2024/9/20,15.71,15.71,15.71,15.71,15.162,-0.13%,63
+2024/9/23,15.68,15.74,15.31,15.735,15.186,0.16%,1880
+2024/9/24,16.01,16.16,16.01,16.15,15.586,2.64%,3792
+2024/9/25,16.1,16.1,15.99,15.99,15.432,-0.99%,498
+2024/9/26,16.29,16.29,16.26,16.26,15.693,1.69%,506
+2024/9/27,16.395,16.395,16.395,16.395,15.823,0.83%,67
+2024/9/30,16.48,16.56,16.48,16.56,15.982,1.01%,529
+2024/10/1,16.7,16.72,16.7,16.72,16.137,0.97%,645
+2024/10/2,16.9,17.03,16.88,17,16.407,1.67%,1194
+2024/10/3,16.73,16.73,16.64,16.64,16.059,-2.12%,1028
+2024/10/4,16.75,16.81,16.75,16.81,16.223,1.02%,670
+2024/10/7,16.83,16.85,16.81,16.84,16.252,0.18%,521
+2024/10/8,16.47,16.47,16.47,16.47,15.895,-2.20%,171
+2024/10/9,16.206,16.339,16.184,16.26,15.693,-1.28%,1159
+2024/10/10,16.37,16.37,16.37,16.37,15.799,0.68%,901
+2024/10/11,16.6,16.67,16.571,16.67,16.088,1.83%,466
+2024/10/14,16.11,16.46,15.71,16.4,15.828,-1.62%,4881
+2024/10/15,16.27,16.27,16.24,16.24,15.673,-0.98%,329
+2024/10/16,16.254,16.28,16.25,16.28,15.712,0.25%,567
+2024/10/17,16,16,16,16,15.442,-1.72%,105
+2024/10/18,16.04,16.123,16.03,16.08,15.519,0.50%,3093
+2024/10/21,15.91,15.91,15.91,15.91,15.355,-1.06%,95
+2024/10/22,15.85,15.9,15.85,15.9,15.345,-0.06%,977
+2024/10/23,15.81,15.855,15.81,15.855,15.302,-0.28%,912
+2024/10/24,15.77,15.88,15.77,15.88,15.326,0.16%,5661
+2024/10/25,15.9,15.9,15.9,15.9,15.345,0.13%,136
+2024/10/28,15.72,15.779,15.72,15.76,15.21,-0.88%,2239
+2024/10/29,15.73,15.73,15.73,15.73,15.181,-0.19%,116
+2024/10/30,15.71,15.71,15.69,15.69,15.143,-0.25%,323
+2024/10/31,15.641,15.68,15.641,15.68,15.133,-0.06%,672
+2024/11/1,15.69,15.69,15.69,15.69,15.143,0.06%,11
+2024/11/4,15.83,15.83,15.83,15.83,15.278,0.89%,122
+2024/11/5,15.96,15.96,15.9,15.91,15.355,0.51%,669
+2024/11/6,15.56,15.7,15.56,15.6,15.056,-1.95%,4202
+2024/11/7,16.1,16.18,16.04,16.18,15.615,3.72%,900
+2024/11/8,15.99,15.99,15.735,15.77,15.22,-2.53%,1874
+2024/11/11,15.54,15.54,15.54,15.54,14.998,-1.46%,232
+2024/11/12,15.411,15.411,15.4,15.4,14.863,-0.90%,281
+2024/11/13,15.285,15.285,15.2,15.2,14.67,-1.30%,366
+2024/11/14,15.2,15.21,15.19,15.21,14.679,0.07%,1932
+2024/11/15,15.261,15.32,15.261,15.32,14.785,0.72%,830
+2024/11/18,15.36,15.382,15.33,15.33,14.795,0.07%,1639
+2024/11/19,15.47,15.57,15.47,15.57,15.027,1.57%,386
+2024/11/20,15.53,15.53,15.53,15.53,14.988,-0.26%,70
+2024/11/21,15.38,15.38,15.38,15.38,14.843,-0.97%,243
+2024/11/22,15.5,15.5,15.5,15.5,14.959,0.78%,87
+2024/11/25,15.63,15.68,15.63,15.645,15.099,0.94%,2412
+2024/11/26,15.448,15.5,15.42,15.47,14.93,-1.12%,677
+2024/11/27,15.461,15.461,15.461,15.461,14.922,-0.06%,677
+2024/11/29,15.468,15.468,15.468,15.468,14.928,0.05%,19
+2024/12/2,15.43,15.43,15.43,15.43,14.892,-0.25%,347
+2024/12/3,15.61,15.64,15.56,15.64,15.094,1.36%,3734
+2024/12/4,15.65,15.655,15.65,15.655,15.109,0.10%,3388
+2024/12/5,15.58,15.58,15.58,15.58,15.036,-0.48%,139
+2024/12/6,15.59,15.59,15.59,15.59,15.046,0.06%,165
+2024/12/9,15.58,15.58,15.58,15.58,15.036,-0.06%,16
+2024/12/10,15.5,15.56,15.5,15.53,14.988,-0.32%,3178
+2024/12/11,15.511,15.54,15.511,15.54,14.998,0.06%,150
+2024/12/12,15.57,15.64,15.561,15.64,15.094,0.64%,1917
+2024/12/13,15.5,15.5,15.47,15.47,14.93,-1.09%,548
+2024/12/16,15.34,15.34,15.34,15.34,14.805,-0.84%,104
+2024/12/17,15.22,15.279,15.19,15.21,14.679,-0.85%,2894
+2024/12/18,15.25,15.25,15.16,15.16,14.631,-0.33%,384
+2024/12/19,15.04,15.04,15.025,15.025,14.501,-0.89%,619
+2024/12/20,15.158,15.16,15.158,15.16,14.631,0.90%,157
+2024/12/23,14.6,14.63,14.6,14.62,14.62,-3.56%,674
+2024/12/24,14.737,14.75,14.724,14.75,14.75,0.89%,519
+2024/12/26,14.77,14.77,14.72,14.72,14.72,-0.20%,499
+2024/12/27,14.62,14.65,14.62,14.64,14.64,-0.54%,1200
+2024/12/30,14.68,14.75,14.52,14.72,14.72,0.55%,2665
+2024/12/31,14.608,14.608,14.6,14.6,14.6,-0.82%,114
+2025/1/2,14.48,14.48,14.48,14.48,14.48,-0.82%,57
+2025/1/3,14.47,14.475,14.47,14.475,14.475,-0.03%,373
+2025/1/6,14.47,14.47,14.47,14.47,14.47,-0.03%,308
+2025/1/7,14.6,14.6,14.54,14.59,14.59,0.83%,1616
+2025/1/8,14.53,14.57,14.53,14.57,14.57,-0.14%,242
+2025/1/10,14.6,14.603,14.6,14.603,14.603,0.23%,232
+2025/1/13,14.7,14.88,14.7,14.88,14.88,1.90%,1770
+2025/1/14,14.888,14.888,14.888,14.888,14.888,0.05%,16
+2025/1/15,14.88,14.935,14.88,14.935,14.935,0.32%,989
+2025/1/16,15,15.07,15,15.06,15.06,0.84%,1731
+2025/1/17,15.148,15.16,15.148,15.16,15.16,0.66%,177
+2025/1/21,15.075,15.088,15.06,15.06,15.06,-0.66%,858
+2025/1/22,14.978,14.978,14.93,14.93,14.93,-0.86%,1094
+2025/1/23,14.94,14.97,14.94,14.97,14.97,0.27%,1405
+2025/1/24,14.93,14.93,14.88,14.88,14.88,-0.60%,556
+2025/1/27,14.795,14.84,14.795,14.84,14.84,-0.27%,814
+2025/1/28,14.653,14.68,14.653,14.68,14.68,-1.08%,896
+2025/1/29,14.8,14.8,14.8,14.8,14.8,0.82%,5
+2025/1/30,14.75,14.75,14.74,14.74,14.74,-0.41%,369
+2025/1/31,14.67,14.69,14.62,14.63,14.63,-0.75%,1843
+2025/2/3,14.66,14.705,14.66,14.675,14.675,0.31%,324
+2025/2/4,14.77,14.77,14.77,14.77,14.77,0.65%,75
+2025/2/5,14.85,14.85,14.85,14.85,14.85,0.54%,40
+2025/2/6,15.01,15.01,15.01,15.01,15.01,1.08%,83
+2025/2/7,14.961,15,14.961,15,15,-0.07%,350
+2025/2/10,14.931,14.931,14.93,14.93,14.93,-0.47%,502
+2025/2/11,14.87,14.87,14.85,14.855,14.855,-0.50%,2975
+2025/2/12,14.83,14.83,14.83,14.83,14.83,-0.17%,14
+2025/2/13,14.82,14.82,14.82,14.82,14.82,-0.07%,178
+2025/2/14,14.949,14.95,14.813,14.813,14.813,-0.05%,941
+2025/2/18,14.5,14.865,14.5,14.865,14.865,0.35%,1450
+2025/2/19,14.94,14.94,14.94,14.94,14.94,0.50%,13
+2025/2/20,15.022,15.11,15.022,15.11,15.11,1.14%,640
+2025/2/21,14.96,14.96,14.88,14.88,14.88,-1.52%,337
+2025/2/24,14.865,14.87,14.81,14.81,14.81,-0.47%,505
+2025/2/25,14.82,14.85,14.77,14.85,14.85,0.27%,551
+2025/2/26,14.909,14.96,14.909,14.96,14.96,0.74%,532
+2025/2/27,15.022,15.022,14.97,14.98,14.98,0.13%,1808
+2025/2/28,14.858,14.858,14.81,14.81,14.81,-1.13%,367
+2025/3/3,14.912,14.97,14.912,14.97,14.97,1.08%,263
+2025/3/4,14.99,15.015,14.99,15.015,15.015,0.30%,296
+2025/3/5,15.28,15.28,15.28,15.28,15.28,1.76%,5
+2025/3/6,15.44,15.51,15.431,15.51,15.51,1.51%,995
+2025/3/7,15.91,15.93,15.91,15.92,15.92,2.64%,802
+2025/3/10,16.2,16.2,16.17,16.17,16.17,1.57%,258
+2025/3/11,16.45,16.45,16.45,16.45,16.45,1.73%,62
+2025/3/12,16.27,16.3,16.27,16.27,16.27,-1.09%,1012
+2025/3/13,16.36,16.41,16.34,16.41,16.41,0.86%,3520
+2025/3/14,16.37,16.375,16.34,16.375,16.375,-0.21%,1819
+2025/3/17,16.19,16.19,16.14,16.14,16.14,-1.44%,456
+2025/3/18,16.08,16.08,16.07,16.07,16.07,-0.43%,390
+2025/3/19,16.19,16.22,16.19,16.22,16.22,0.93%,320
+2025/3/20,16.07,16.09,16.07,16.09,16.09,-0.80%,2786
+2025/3/21,15.98,15.98,15.98,15.98,15.98,-0.68%,41
+2025/3/24,15.972,15.972,15.925,15.96,15.96,-0.13%,2096
+2025/3/25,16.05,16.07,16.03,16.07,16.07,0.69%,2019
+2025/3/26,16.01,16.01,15.94,15.94,15.94,-0.81%,31944
+2025/3/27,15.84,15.86,15.84,15.86,15.86,-0.50%,341
+2025/3/28,15.93,15.93,15.93,15.93,15.93,0.44%,27
+2025/3/31,15.72,15.74,15.72,15.74,15.74,-1.19%,2373
+2025/4/1,15.89,15.89,15.89,15.89,15.89,0.95%,30
+2025/4/2,15.78,15.78,15.78,15.78,15.78,-0.69%,29
+2025/4/3,15.58,15.58,15.52,15.52,15.52,-1.65%,329
+2025/4/4,14.98,15,14.7,14.76,14.76,-4.90%,3582
+2025/4/7,14.681,14.88,14.681,14.69,14.69,-0.47%,601
+2025/4/8,14.47,14.47,14.27,14.27,14.27,-2.86%,1579
+2025/4/9,14.31,14.636,14.31,14.636,14.636,2.56%,33869
+2025/4/10,14.771,14.78,14.75,14.75,14.75,0.78%,955
+2025/4/11,14.91,14.91,14.91,14.91,14.91,1.08%,11
+2025/4/14,15.02,15.02,15.02,15.02,15.02,0.74%,226
\ No newline at end of file
diff --git a/PanelTS/ETF/FGDL.csv b/PanelTS/ETF/FGDL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..6cc06535e4928614fccbd88a481b95b602c83689
--- /dev/null
+++ b/PanelTS/ETF/FGDL.csv
@@ -0,0 +1,701 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/7/1,24.03,24.24,24.02,24.175,24.175,-0.06%,1036854
+2022/7/5,23.98,23.98,23.64,23.648,23.648,-2.18%,641
+2022/7/6,23.46,23.46,23.229,23.301,23.301,-1.47%,3968
+2022/7/7,23.42,23.429,23.3,23.3,23.3,0.00%,91255
+2022/7/8,23.29,23.45,23.29,23.33,23.33,0.13%,5768
+2022/7/11,23.29,23.29,23.19,23.19,23.19,-0.60%,2014
+2022/7/12,23.17,23.17,23.097,23.097,23.097,-0.40%,4436
+2022/7/13,23,23.25,23,23.207,23.207,0.48%,3576
+2022/7/14,22.882,22.882,22.882,22.882,22.882,-1.40%,85
+2022/7/15,22.821,22.821,22.821,22.821,22.821,-0.27%,86
+2022/7/18,23.01,23.01,22.85,22.859,22.859,0.17%,806
+2022/7/19,22.93,22.94,22.916,22.916,22.916,0.25%,2376
+2022/7/20,22.78,22.78,22.71,22.71,22.71,-0.90%,795
+2022/7/21,22.829,23.011,22.829,23.011,23.011,1.33%,201
+2022/7/22,23.2,23.259,23.08,23.08,23.08,0.30%,591
+2022/7/25,23.01,23.01,23.01,23.01,23.01,-0.30%,63
+2022/7/26,22.98,23,22.98,23,23,-0.04%,244
+2022/7/27,23.285,23.285,23.219,23.219,23.219,0.95%,220
+2022/7/28,23.439,23.501,23.439,23.501,23.501,1.21%,3068
+2022/7/29,23.587,23.587,23.587,23.587,23.587,0.37%,35
+2022/8/1,23.71,23.71,23.71,23.71,23.71,0.52%,20
+2022/8/2,23.85,23.86,23.582,23.582,23.582,-0.54%,1245
+2022/8/3,23.68,23.68,23.58,23.643,23.643,0.26%,807
+2022/8/4,23.94,24.02,23.94,24.02,24.02,1.59%,502
+2022/8/5,23.82,23.82,23.768,23.768,23.768,-1.05%,210165
+2022/8/8,23.901,23.952,23.901,23.952,23.952,0.77%,216
+2022/8/9,24.016,24.07,24.016,24.05,24.05,0.41%,11338
+2022/8/10,23.972,23.975,23.972,23.975,23.975,-0.31%,170
+2022/8/11,23.913,23.913,23.913,23.913,23.913,-0.26%,170
+2022/8/12,24.1,24.15,24.09,24.11,24.11,0.82%,9101
+2022/8/15,24.1,24.1,23.825,23.825,23.825,-1.18%,5318
+2022/8/16,23.82,23.82,23.787,23.787,23.787,-0.16%,1012
+2022/8/17,23.679,23.68,23.636,23.636,23.636,-0.63%,2876
+2022/8/18,23.56,23.6,23.56,23.56,23.56,-0.32%,1520
+2022/8/19,23.39,23.39,23.39,23.39,23.39,-0.72%,7
+2022/8/22,23.269,23.269,23.24,23.24,23.24,-0.64%,945
+2022/8/23,23.393,23.393,23.393,23.393,23.393,0.66%,10
+2022/8/24,23.459,23.465,23.459,23.465,23.465,0.31%,3306
+2022/8/25,23.53,23.53,23.53,23.53,23.53,0.28%,1
+2022/8/26,23.47,23.5,23.237,23.267,23.267,-1.12%,5618
+2022/8/29,23.266,23.266,23.266,23.266,23.266,0.00%,400
+2022/8/30,23.08,23.08,23.08,23.08,23.08,-0.80%,26
+2022/8/31,22.931,22.995,22.91,22.91,22.91,-0.74%,1420
+2022/9/1,22.59,22.703,22.59,22.703,22.703,-0.90%,1133
+2022/9/2,22.94,22.99,22.898,22.898,22.898,0.86%,2060
+2022/9/6,22.8,22.8,22.769,22.769,22.769,-0.56%,115
+2022/9/7,22.95,23,22.95,22.995,22.995,0.99%,201
+2022/9/8,22.861,22.861,22.861,22.861,22.861,-0.58%,74
+2022/9/9,23.015,23.015,22.98,22.98,22.98,0.52%,1985
+2022/9/12,23.18,23.19,23.103,23.103,23.103,0.54%,1788
+2022/9/13,22.84,22.84,22.8,22.8,22.8,-1.31%,306
+2022/9/14,22.81,22.81,22.714,22.72,22.72,-0.35%,440800
+2022/9/15,22.5,22.5,22.25,22.273,22.273,-1.97%,791
+2022/9/16,22.417,22.417,22.417,22.417,22.417,0.65%,159
+2022/9/19,22.418,22.418,22.418,22.418,22.418,0.00%,22
+2022/9/20,22.29,22.29,22.29,22.29,22.29,-0.57%,725
+2022/9/21,22.38,22.392,22.38,22.392,22.392,0.46%,3000
+2022/9/22,22.37,22.37,22.37,22.37,22.37,-0.10%,482
+2022/9/23,22.03,22.03,21.998,21.998,21.998,-1.66%,37829
+2022/9/26,21.776,21.81,21.753,21.753,21.753,-1.11%,2244
+2022/9/27,21.791,21.791,21.79,21.79,21.79,0.17%,121
+2022/9/28,22.1,22.24,22.1,22.23,22.23,2.02%,1930
+2022/9/29,22.19,22.242,22.19,22.242,22.242,0.05%,2075
+2022/9/30,22.349,22.349,22.234,22.234,22.234,-0.04%,104
+2022/10/3,22.769,22.769,22.769,22.769,22.769,2.41%,201
+2022/10/4,23.104,23.104,23.104,23.104,23.104,1.47%,50
+2022/10/5,22.986,22.986,22.986,22.986,22.986,-0.51%,29
+2022/10/6,22.955,22.955,22.955,22.955,22.955,-0.13%,241
+2022/10/7,22.7,22.7,22.7,22.7,22.7,-1.11%,1
+2022/10/10,22.31,22.359,22.31,22.342,22.342,-1.58%,961
+2022/10/11,22.34,22.34,22.314,22.314,22.314,-0.13%,893
+2022/10/12,22.428,22.449,22.41,22.41,22.41,0.43%,905
+2022/10/13,22.28,22.28,22.28,22.28,22.28,-0.58%,439
+2022/10/14,21.98,22.01,21.98,21.995,21.995,-1.28%,2527
+2022/10/17,22.055,22.055,22.055,22.055,22.055,0.27%,312
+2022/10/18,22.116,22.12,22.096,22.102,22.102,0.21%,2441
+2022/10/19,21.82,21.82,21.809,21.809,21.809,-1.33%,986
+2022/10/20,21.87,21.87,21.799,21.799,21.799,-0.05%,3103
+2022/10/21,22.161,22.161,22.161,22.161,22.161,1.66%,453
+2022/10/24,22.12,22.12,22.091,22.091,22.091,-0.32%,187
+2022/10/25,22.19,22.19,22.145,22.145,22.145,0.24%,110
+2022/10/26,22.283,22.283,22.283,22.283,22.283,0.62%,110
+2022/10/27,22.23,22.242,22.23,22.242,22.242,-0.18%,316
+2022/10/28,21.88,22.02,21.48,22.018,22.018,-1.01%,2719
+2022/10/31,21.85,21.85,21.85,21.85,21.85,-0.76%,11
+2022/11/1,22.065,22.065,22.065,22.065,22.065,0.98%,12
+2022/11/2,22,22,21.915,21.915,21.915,-0.68%,354
+2022/11/3,21.838,21.838,21.838,21.838,21.838,-0.35%,1
+2022/11/4,22.39,22.509,22.39,22.503,22.503,3.05%,840
+2022/11/7,22.419,22.419,22.419,22.419,22.419,-0.37%,51
+2022/11/8,22.96,23,22.922,22.922,22.922,2.24%,43514
+2022/11/9,22.93,22.93,22.825,22.825,22.825,-0.42%,3926
+2022/11/10,23.451,23.494,22.53,23.494,23.494,2.93%,1484
+2022/11/11,23.611,23.665,23.61,23.665,23.665,0.73%,1140
+2022/11/14,23.72,23.729,23.72,23.729,23.729,0.27%,430
+2022/11/15,23.81,23.81,23.808,23.808,23.808,0.33%,505
+2022/11/16,23.75,23.75,23.75,23.75,23.75,-0.24%,78
+2022/11/17,23.542,23.579,23.542,23.579,23.579,-0.72%,3519
+2022/11/18,23.51,23.53,23.42,23.42,23.42,-0.67%,1191
+2022/11/21,23.26,23.28,23.26,23.28,23.28,-0.60%,100
+2022/11/22,23.3,23.3,23.3,23.3,23.3,0.09%,6
+2022/11/23,24,24,23.45,23.515,23.515,0.92%,512
+2022/11/25,23.474,23.474,23.474,23.474,23.474,-0.17%,512
+2022/11/28,23.409,23.409,23.295,23.295,23.295,-0.76%,1400
+2022/11/29,23.4,23.405,23.4,23.405,23.405,0.47%,353
+2022/11/30,23.61,23.695,23.61,23.695,23.695,1.24%,693
+2022/12/1,24.08,24.16,24.08,24.138,24.138,1.87%,715
+2022/12/2,23.905,24.065,23.885,24.065,24.065,-0.30%,1178
+2022/12/5,23.95,23.95,23.664,23.664,23.664,-1.67%,2372
+2022/12/6,23.76,23.76,23.67,23.716,23.716,0.22%,328
+2022/12/7,23.86,23.94,23.86,23.925,23.925,0.88%,565
+2022/12/8,24.005,24.005,24.005,24.005,24.005,0.33%,102
+2022/12/9,24.09,24.09,24.033,24.033,24.033,0.12%,4518
+2022/12/12,23.94,23.94,23.835,23.835,23.835,-0.82%,723
+2022/12/13,24.29,24.29,24.238,24.238,24.238,1.69%,1933
+2022/12/14,24.25,24.25,24.11,24.188,24.188,-0.21%,948
+2022/12/15,23.805,23.82,23.79,23.8,23.8,-1.60%,738
+2022/12/16,23.95,24,23.95,24,24,0.84%,326
+2022/12/19,23.97,23.97,23.925,23.925,23.925,-0.31%,5250
+2022/12/20,24.34,24.35,24.34,24.345,24.345,1.76%,491
+2022/12/21,24.38,24.38,24.29,24.29,24.29,-0.23%,672
+2022/12/22,24.03,24.03,23.99,23.99,23.99,-1.24%,484
+2022/12/23,24.12,24.12,24.051,24.051,24.051,0.25%,295
+2022/12/27,24.45,24.45,24.265,24.265,24.265,0.89%,7099
+2022/12/28,24.18,24.18,24.15,24.156,24.156,-0.45%,214
+2022/12/29,24.34,24.34,24.29,24.29,24.29,0.55%,234
+2022/12/30,24.37,24.41,24.37,24.41,24.41,0.49%,405
+2023/1/3,24.79,24.79,24.57,24.605,24.605,0.80%,1357
+2023/1/4,24.85,24.93,24.78,24.831,24.831,0.92%,56538
+2023/1/5,24.512,24.55,24.5,24.547,24.547,-1.14%,2766
+2023/1/6,24.91,24.99,24.91,24.99,24.99,1.80%,954
+2023/1/9,25.25,25.25,25.048,25.048,25.048,0.23%,8652
+2023/1/10,25.12,25.149,25.12,25.136,25.136,0.35%,1228
+2023/1/11,25.13,25.15,25.12,25.12,25.12,-0.06%,1446
+2023/1/12,25.49,25.49,25.3,25.406,25.406,1.14%,836
+2023/1/13,25.63,25.71,25.63,25.708,25.708,1.19%,2710
+2023/1/17,25.7,25.7,25.54,25.544,25.544,-0.64%,717
+2023/1/18,25.64,25.64,25.49,25.49,25.49,-0.21%,192
+2023/1/19,25.65,25.9,25.65,25.9,25.9,1.61%,1589
+2023/1/20,25.74,25.85,25.74,25.805,25.805,-0.37%,1145
+2023/1/23,25.76,25.86,25.76,25.847,25.847,0.16%,1206
+2023/1/24,25.85,25.931,25.78,25.931,25.931,0.32%,1048
+2023/1/25,25.97,26.05,25.97,26.05,26.05,0.46%,643
+2023/1/26,25.85,25.859,25.79,25.825,25.825,-0.86%,1365
+2023/1/27,25.74,25.84,25.74,25.813,25.813,-0.05%,9118
+2023/1/30,25.82,25.82,25.725,25.725,25.725,-0.34%,130
+2023/1/31,25.749,25.82,25.749,25.802,25.802,0.30%,3799
+2023/2/1,25.75,26.127,25.75,26.127,26.127,1.26%,1150
+2023/2/2,26,26,25.591,25.591,25.591,-2.05%,412
+2023/2/3,25.21,25.21,24.945,24.969,24.969,-2.43%,39145
+2023/2/6,25.06,25.13,24.99,25.016,25.016,0.19%,3775
+2023/2/7,25.12,26,25.02,25.045,25.045,0.12%,8771
+2023/2/8,25.111,25.139,25.07,25.095,25.095,0.20%,2352
+2023/2/9,24.905,24.905,24.905,24.905,24.905,-0.76%,121
+2023/2/10,24.92,24.98,24.92,24.955,24.955,0.20%,1527
+2023/2/13,24.811,24.811,24.811,24.811,24.811,-0.58%,154
+2023/2/14,24.68,24.89,24.68,24.83,24.83,0.08%,1013
+2023/2/15,24.55,24.591,24.55,24.591,24.591,-0.96%,814
+2023/2/16,24.53,24.69,24.487,24.587,24.587,-0.02%,2180
+2023/2/17,24.47,24.659,24.47,24.659,24.659,0.29%,1986
+2023/2/21,24.62,24.63,24.54,24.568,24.568,-0.37%,503
+2023/2/22,24.53,24.53,24.42,24.42,24.42,-0.60%,210
+2023/2/23,24.368,24.41,24.368,24.405,24.405,-0.06%,2086044
+2023/2/24,24.25,24.37,24.25,24.25,24.25,-0.64%,124209
+2023/2/27,24.34,24.36,24.09,24.316,24.316,0.27%,1962
+2023/2/28,24.45,24.454,24.45,24.454,24.454,0.57%,103
+2023/3/1,25.46,25.46,24.595,24.595,24.595,0.58%,283
+2023/3/2,24.6,24.915,24.54,24.585,24.585,-0.04%,3012
+2023/3/3,24.69,24.81,24.69,24.81,24.81,0.92%,346
+2023/3/6,24.82,24.82,24.7,24.71,24.71,-0.40%,2835
+2023/3/7,24.388,24.388,24.28,24.28,24.28,-1.74%,906
+2023/3/8,24.33,24.33,24.278,24.278,24.278,-0.01%,4196
+2023/3/9,24.5,24.5,24.5,24.5,24.5,0.91%,278
+2023/3/10,24.89,25.02,24.83,25.016,25.016,2.11%,44275
+2023/3/13,25.52,25.615,25.49,25.615,25.615,2.39%,5740
+2023/3/14,25.51,25.54,25.461,25.461,25.461,-0.60%,26869
+2023/3/15,25.69,25.92,25.66,25.67,25.67,0.82%,6085
+2023/3/16,25.86,25.86,25.65,25.705,25.705,0.14%,4878
+2023/3/17,26.22,26.51,26.22,26.451,26.451,2.90%,3023
+2023/3/20,26.37,26.488,26.35,26.488,26.488,0.14%,845
+2023/3/21,26.046,26.1,25.96,25.96,25.96,-1.99%,4961
+2023/3/22,26.1,26.45,26.06,26.41,26.41,1.73%,1254
+2023/3/23,26.5,26.74,26.5,26.734,26.734,1.23%,386
+2023/3/24,26.71,26.71,26.454,26.454,26.454,-1.05%,465
+2023/3/27,26.1,26.21,26.1,26.193,26.193,-0.99%,408
+2023/3/28,26.3,27.045,26.3,26.403,26.403,0.80%,8845
+2023/3/29,26.29,26.319,26.275,26.275,26.275,-0.48%,12050
+2023/3/30,26.517,26.52,26.51,26.52,26.52,0.93%,469
+2023/3/31,26.5,26.52,26.34,26.36,26.36,-0.60%,23966
+2023/4/3,26.59,26.61,26.557,26.557,26.557,0.75%,261
+2023/4/4,27.03,27.055,27,27.055,27.055,1.88%,400612
+2023/4/5,27.2,27.2,27.04,27.04,27.04,-0.06%,859
+2023/4/6,26.874,26.91,26.85,26.85,26.85,-0.70%,4167
+2023/4/10,26.591,26.65,26.485,26.65,26.65,-0.74%,1369
+2023/4/11,26.81,26.85,26.75,26.81,26.81,0.60%,3325
+2023/4/12,27.02,27.02,26.81,26.937,26.937,0.47%,1500
+2023/4/13,27.23,27.31,27.211,27.217,27.217,1.04%,5920
+2023/4/14,27.1,27.1,26.7,26.82,26.82,-1.46%,2912
+2023/4/17,26.704,26.73,26.56,26.695,26.695,-0.47%,3614
+2023/4/18,26.68,26.87,26.68,26.801,26.801,0.40%,1761
+2023/4/19,26.639,26.68,26.618,26.674,26.674,-0.47%,3168
+2023/4/20,26.808,26.86,26.76,26.777,26.777,0.39%,4464
+2023/4/21,26.45,26.526,26.45,26.526,26.526,-0.94%,10342
+2023/4/24,26.589,26.6,26.589,26.595,26.595,0.26%,799
+2023/4/25,26.57,26.73,26.57,26.73,26.73,0.51%,5189
+2023/4/26,26.589,26.589,26.581,26.581,26.581,-0.56%,667
+2023/4/27,26.5,26.65,26.49,26.589,26.589,0.03%,5485
+2023/4/28,26.511,26.66,26.511,26.597,26.597,0.03%,5706
+2023/5/1,26.56,26.56,26.483,26.483,26.483,-0.43%,4325
+2023/5/2,26.74,26.989,26.57,26.989,26.989,1.91%,5932
+2023/5/3,27,27.217,27,27.217,27.217,0.84%,5959
+2023/5/4,27.31,27.532,27.31,27.418,27.418,0.74%,60570
+2023/5/5,26.788,26.991,26.77,26.991,26.991,-1.56%,1623
+2023/5/8,27.21,27.21,27.022,27.022,27.022,0.11%,1452
+2023/5/9,27.1,27.135,27.08,27.135,27.135,0.42%,1146
+2023/5/10,27.27,27.27,27.07,27.161,27.161,0.10%,941
+2023/5/11,26.96,26.97,26.947,26.95,26.95,-0.78%,1236
+2023/5/12,26.95,26.95,26.9,26.9,26.9,-0.19%,1482
+2023/5/15,27,27,26.95,26.95,26.95,0.19%,1634
+2023/5/16,26.62,26.63,26.62,26.625,26.625,-1.21%,900
+2023/5/17,26.55,26.55,26.479,26.52,26.52,-0.39%,2155
+2023/5/18,26.18,26.18,26.12,26.18,26.18,-1.28%,24785
+2023/5/19,26.1,28.8,26.1,26.425,26.425,0.94%,495
+2023/5/22,26.37,26.37,26.37,26.37,26.37,-0.21%,1113
+2023/5/23,26.35,26.415,26.3,26.415,26.415,0.17%,1406
+2023/5/24,26.37,26.37,26.207,26.207,26.207,-0.79%,202198
+2023/5/25,25.939,25.939,25.939,25.939,25.939,-1.02%,153
+2023/5/26,26.04,26.04,25.94,25.98,25.98,0.16%,7010
+2023/5/30,26.16,26.225,26.16,26.215,26.215,0.90%,938
+2023/5/31,26.13,26.37,24.52,26.09,26.09,-0.48%,97355
+2023/6/1,26.17,26.46,26.17,26.44,26.44,1.34%,6621
+2023/6/2,26.395,26.395,26.055,26.055,26.055,-1.46%,11925
+2023/6/5,26.01,26.234,26.01,26.234,26.234,0.69%,10500
+2023/6/6,26.22,26.26,26.17,26.245,26.245,0.04%,73104
+2023/6/7,26.24,26.24,25.935,25.953,25.953,-1.11%,1496
+2023/6/8,26.27,26.302,26.221,26.252,26.252,1.15%,5836
+2023/6/9,26.2,26.25,26.2,26.205,26.205,-0.18%,6251
+2023/6/12,26.18,26.2,26.16,26.174,26.174,-0.12%,1307
+2023/6/13,26.26,26.26,25.97,25.97,25.97,-0.78%,3008
+2023/6/14,26.01,26.01,26.003,26.003,26.003,0.13%,280
+2023/6/15,26.17,26.185,26.15,26.185,26.185,0.70%,711
+2023/6/16,26.2,26.2,26.155,26.155,26.155,-0.11%,341
+2023/6/20,25.84,25.93,25.84,25.895,25.895,-0.99%,705186
+2023/6/21,25.97,25.97,25.852,25.852,25.852,-0.17%,244
+2023/6/22,25.67,25.67,25.585,25.585,25.585,-1.03%,741
+2023/6/23,25.83,25.839,25.655,25.655,25.655,0.27%,812
+2023/6/26,25.698,25.698,25.698,25.698,25.698,0.17%,3
+2023/6/27,25.596,25.596,25.575,25.575,25.575,-0.48%,184
+2023/6/28,25.53,25.545,25.52,25.545,25.545,-0.12%,1306
+2023/6/29,25.53,25.53,25.5,25.5,25.5,-0.18%,603
+2023/6/30,25.65,25.659,25.65,25.659,25.659,0.62%,400130
+2023/7/3,25.71,25.71,25.71,25.71,25.71,0.20%,144
+2023/7/5,25.76,25.76,25.615,25.615,25.615,-0.37%,1625
+2023/7/6,25.5,25.535,25.5,25.535,25.535,-0.31%,36956
+2023/7/7,25.74,25.74,25.74,25.74,25.74,0.80%,108
+2023/7/10,25.739,25.745,25.739,25.745,25.745,0.02%,501
+2023/7/11,25.9,25.9,25.791,25.83,25.83,0.33%,960
+2023/7/12,26.175,26.175,26.175,26.175,26.175,1.34%,92
+2023/7/13,26.18,26.205,26.18,26.205,26.205,0.11%,152
+2023/7/14,26.16,26.23,26.135,26.135,26.135,-0.27%,3631
+2023/7/17,26.141,26.17,26.134,26.134,26.134,0.00%,2269
+2023/7/18,26.289,26.437,26.289,26.437,26.437,1.16%,261
+2023/7/19,26.454,26.454,26.454,26.454,26.454,0.06%,163
+2023/7/20,26.38,26.41,26.321,26.321,26.321,-0.50%,903
+2023/7/21,26.24,26.24,26.24,26.24,26.24,-0.31%,49
+2023/7/24,26.125,26.125,26.125,26.125,26.125,-0.44%,17
+2023/7/25,26.29,26.29,26.265,26.265,26.265,0.54%,1840
+2023/7/26,26.419,26.42,26.397,26.397,26.397,0.50%,1517
+2023/7/27,26.04,26.04,25.992,25.992,25.992,-1.53%,194
+2023/7/28,26.03,26.191,26.03,26.191,26.191,0.77%,1101
+2023/7/31,26.265,26.265,26.265,26.265,26.265,0.28%,49
+2023/8/1,26.08,26.08,25.941,25.996,25.996,-1.02%,2406
+2023/8/2,25.91,25.91,25.84,25.87,25.87,-0.48%,7883
+2023/8/3,25.869,25.87,25.835,25.835,25.835,-0.14%,3283
+2023/8/4,25.97,25.98,25.9,25.95,25.95,0.45%,1668
+2023/8/7,25.887,25.887,25.887,25.887,25.887,-0.24%,8
+2023/8/8,25.745,25.77,25.738,25.738,25.738,-0.58%,458
+2023/8/9,25.625,25.625,25.625,25.625,25.625,-0.44%,69
+2023/8/10,25.561,25.59,25.561,25.575,25.575,-0.20%,547
+2023/8/11,25.575,25.575,25.575,25.575,25.575,0.00%,212
+2023/8/14,25.54,25.6,25.5,25.5,25.5,-0.29%,2498
+2023/8/15,25.48,25.48,25.44,25.44,25.44,-0.24%,839
+2023/8/16,25.41,25.41,25.29,25.29,25.29,-0.59%,483
+2023/8/17,25.181,25.254,25.181,25.254,25.254,-0.14%,487
+2023/8/18,25.27,25.27,25.259,25.259,25.259,0.02%,385035
+2023/8/21,25.305,25.345,25.2,25.325,25.325,0.26%,2374
+2023/8/22,25.28,25.37,25.28,25.365,25.365,0.16%,201
+2023/8/23,25.625,25.625,25.625,25.625,25.625,1.03%,1
+2023/8/24,25.63,25.68,25.63,25.63,25.63,0.02%,483
+2023/8/25,25.585,25.65,25.18,25.581,25.581,-0.19%,571
+2023/8/28,25.46,25.76,25.46,25.67,25.67,0.35%,2828
+2023/8/29,25.89,25.905,25.89,25.905,25.905,0.92%,271
+2023/8/30,25.99,25.99,25.98,25.98,25.98,0.29%,167
+2023/8/31,25.99,26.01,25.93,25.937,25.937,-0.17%,3132
+2023/9/1,25.95,25.95,25.93,25.945,25.945,0.03%,307
+2023/9/5,25.79,25.79,25.749,25.75,25.75,-0.75%,803
+2023/9/6,25.7,25.7,25.62,25.625,25.625,-0.49%,736
+2023/9/7,25.65,25.7,25.64,25.65,25.65,0.10%,1143
+2023/9/8,25.66,25.68,25.64,25.64,25.64,-0.04%,97317
+2023/9/11,25.75,25.77,25.695,25.695,25.695,0.21%,1325
+2023/9/12,25.57,25.57,25.57,25.57,25.57,-0.49%,51
+2023/9/13,25.48,25.49,25.48,25.49,25.49,-0.31%,588
+2023/9/14,25.511,25.511,25.511,25.511,25.511,0.08%,1
+2023/9/15,25.745,25.745,25.703,25.703,25.703,0.75%,180
+2023/9/18,25.95,25.95,25.75,25.844,25.844,0.55%,4187
+2023/9/19,25.78,25.825,25.78,25.825,25.825,-0.07%,1663
+2023/9/20,25.95,25.95,25.848,25.848,25.848,0.09%,214
+2023/9/21,25.69,25.7,25.6,25.664,25.664,-0.71%,5182
+2023/9/22,25.735,25.735,25.735,25.735,25.735,0.28%,108
+2023/9/25,25.605,25.605,25.605,25.605,25.605,-0.51%,65
+2023/9/26,25.43,25.43,25.36,25.4,25.4,-0.80%,20655
+2023/9/27,25.23,25.24,24.67,25.08,25.08,-1.26%,1012
+2023/9/28,24.96,24.96,24.95,24.95,24.95,-0.52%,466
+2023/9/29,25.006,25.006,24.671,24.707,24.707,-0.97%,2683
+2023/10/2,24.5,24.5,24.45,24.45,24.45,-1.04%,609
+2023/10/3,24.451,24.451,24.34,24.38,24.38,-0.29%,54036
+2023/10/4,24.324,24.366,24.324,24.366,24.366,-0.06%,209
+2023/10/5,24.28,24.33,24.27,24.33,24.33,-0.15%,212
+2023/10/6,24.35,24.49,24.35,24.465,24.465,0.55%,2738
+2023/10/9,24.73,24.9,24.73,24.9,24.9,1.78%,310
+2023/10/10,24.855,24.855,24.855,24.855,24.855,-0.18%,743
+2023/10/11,24.98,25.045,24.98,25.045,25.045,0.76%,2330
+2023/10/12,25.022,25.022,24.975,24.975,24.975,-0.28%,321
+2023/10/13,25.775,25.775,25.775,25.775,25.775,3.20%,10
+2023/10/16,25.71,25.71,25.62,25.65,25.65,-0.48%,436
+2023/10/17,25.72,25.72,25.7,25.7,25.7,0.19%,325
+2023/10/18,26.097,26.097,25.98,26.074,26.074,1.46%,2835
+2023/10/19,26.08,26.391,26.08,26.391,26.391,1.22%,2778
+2023/10/20,26.6,26.6,26.455,26.455,26.455,0.24%,3317
+2023/10/23,26.45,26.45,26.311,26.366,26.366,-0.34%,1006
+2023/10/24,26.419,26.419,26.356,26.356,26.356,-0.04%,259
+2023/10/25,26.391,26.475,26.391,26.475,26.475,0.45%,243
+2023/10/26,26.41,26.589,26.41,26.525,26.525,0.19%,554
+2023/10/27,26.5,26.87,26.46,26.827,26.827,1.14%,5360
+2023/10/30,26.705,26.705,26.63,26.637,26.637,-0.71%,511
+2023/10/31,26.535,26.535,26.535,26.535,26.535,-0.38%,82
+2023/11/1,26.6,26.6,26.34,26.442,26.442,-0.35%,1264
+2023/11/2,26.49,26.51,26.44,26.51,26.51,0.26%,2101
+2023/11/3,26.61,26.659,26.61,26.623,26.623,0.43%,1606
+2023/11/6,26.42,26.438,26.42,26.438,26.438,-0.69%,260
+2023/11/7,26.315,26.315,26.315,26.315,26.315,-0.47%,30
+2023/11/8,26.05,26.053,26.05,26.053,26.053,-1.00%,13617
+2023/11/9,26.164,26.164,26.164,26.164,26.164,0.43%,81
+2023/11/10,26.05,26.05,25.865,25.866,25.866,-1.14%,14466
+2023/11/13,26.005,26.005,26.005,26.005,26.005,0.54%,31
+2023/11/14,26.259,26.259,26.237,26.237,26.237,0.89%,394
+2023/11/15,26.24,26.24,26.185,26.185,26.185,-0.20%,7003
+2023/11/16,26.473,26.473,26.473,26.473,26.473,1.10%,312
+2023/11/17,26.465,26.465,26.465,26.465,26.465,-0.03%,70
+2023/11/20,26.425,26.425,26.425,26.425,26.425,-0.15%,78
+2023/11/21,26.75,26.75,26.705,26.705,26.705,1.06%,1742
+2023/11/22,26.6,26.6,26.6,26.6,26.6,-0.39%,23
+2023/11/24,26.71,26.77,26.71,26.745,26.745,0.55%,2346
+2023/11/27,26.901,26.916,26.901,26.916,26.916,0.64%,184
+2023/11/28,27.12,27.29,27.12,27.268,27.268,1.31%,2305
+2023/11/29,27.335,27.335,27.32,27.32,27.32,0.19%,672
+2023/11/30,27.195,27.195,27.195,27.195,27.195,-0.46%,59
+2023/12/1,27.682,27.682,27.682,27.682,27.682,1.79%,898
+2023/12/4,27.37,27.37,27.063,27.063,27.063,-2.24%,514
+2023/12/5,27.02,27.02,26.97,26.975,26.975,-0.33%,3630
+2023/12/6,27.15,27.15,27.075,27.075,27.075,0.37%,3844
+2023/12/7,27.05,27.16,27.05,27.113,27.113,0.14%,1996
+2023/12/8,26.82,26.82,26.765,26.765,26.765,-1.28%,189
+2023/12/11,26.609,26.609,26.466,26.466,26.466,-1.12%,192
+2023/12/12,26.48,26.48,26.47,26.47,26.47,0.02%,373
+2023/12/13,26.52,27.012,26.52,27.012,27.012,2.05%,5822
+2023/12/14,27.201,27.205,27.09,27.205,27.205,0.71%,34700
+2023/12/15,27.22,27.22,26.977,26.977,26.977,-0.84%,1096
+2023/12/18,27,27.077,27,27.077,27.077,0.37%,224
+2023/12/19,27.28,27.28,27.259,27.259,27.259,0.67%,148
+2023/12/20,27.2,27.2,27.15,27.15,27.15,-0.40%,1011
+2023/12/21,27.307,27.307,27.307,27.307,27.307,0.58%,40
+2023/12/22,27.556,27.556,27.428,27.428,27.428,0.44%,275
+2023/12/26,27.63,27.63,27.63,27.63,27.63,0.74%,6
+2023/12/27,27.789,27.79,27.75,27.758,27.758,0.46%,984
+2023/12/28,27.8,27.8,27.609,27.609,27.609,-0.54%,358
+2023/12/29,27.563,27.563,27.563,27.563,27.563,-0.17%,59
+2024/1/2,27.502,27.502,27.502,27.502,27.502,-0.22%,56
+2024/1/3,27.35,27.38,27.279,27.279,27.279,-0.81%,2889
+2024/1/4,27.45,27.45,27.28,27.304,27.304,0.09%,3360
+2024/1/5,27.35,27.5,27.31,27.31,27.31,0.02%,2422
+2024/1/8,27.17,27.17,27.077,27.077,27.077,-0.85%,1292
+2024/1/9,27.15,27.15,27.106,27.107,27.107,0.11%,1506
+2024/1/10,27.018,27.018,27.018,27.018,27.018,-0.33%,91
+2024/1/11,27.093,27.093,27.093,27.093,27.093,0.28%,142
+2024/1/12,27.283,27.343,27.283,27.343,27.343,0.92%,198
+2024/1/16,27.24,27.26,27.102,27.102,27.102,-0.88%,491
+2024/1/17,26.795,26.795,26.795,26.795,26.795,-1.13%,51
+2024/1/18,26.93,27.015,26.93,27.015,27.015,0.82%,552
+2024/1/19,27.097,27.097,27.09,27.09,27.09,0.28%,130
+2024/1/22,26.98,27.02,26.96,26.995,26.995,-0.35%,490
+2024/1/23,27.01,27.1,27.01,27.1,27.1,0.39%,567
+2024/1/24,26.9,26.92,26.9,26.92,26.92,-0.66%,2474
+2024/1/25,26.974,26.974,26.974,26.974,26.974,0.20%,99
+2024/1/26,26.941,26.97,26.941,26.97,26.97,-0.01%,354
+2024/1/29,27.099,27.147,27.065,27.147,27.147,0.66%,1204
+2024/1/30,27.38,27.38,27.12,27.195,27.195,0.18%,5371
+2024/1/31,27.35,27.36,27.16,27.168,27.168,-0.10%,846
+2024/2/1,27.44,27.468,27.43,27.455,27.455,1.06%,748
+2024/2/2,27.21,27.213,27.21,27.213,27.213,-0.88%,300
+2024/2/5,26.98,27.059,26.98,27.059,27.059,-0.57%,303
+2024/2/6,27.19,27.19,27.19,27.19,27.19,0.48%,502
+2024/2/7,27.2,27.27,27.18,27.18,27.18,-0.04%,2461
+2024/2/8,27.155,27.155,27.155,27.155,27.155,-0.09%,68
+2024/2/9,27.073,27.073,27.05,27.05,27.05,-0.39%,931
+2024/2/12,26.925,26.986,26.92,26.985,26.985,-0.24%,1205
+2024/2/13,26.62,26.62,26.62,26.62,26.62,-1.35%,206
+2024/2/14,26.594,26.594,26.594,26.594,26.594,-0.10%,57
+2024/2/15,26.77,26.77,26.77,26.77,26.77,0.66%,37
+2024/2/16,26.66,26.898,26.66,26.885,26.885,0.43%,3218
+2024/2/20,27.11,27.11,27,27.07,27.07,0.69%,759
+2024/2/21,27.07,27.07,27.048,27.048,27.048,-0.08%,2128
+2024/2/22,27.07,27.07,26.961,27.025,27.025,-0.09%,9168
+2024/2/23,27.05,27.239,27.041,27.195,27.195,0.63%,662
+2024/2/26,27.06,27.145,27.06,27.145,27.145,-0.18%,1155
+2024/2/27,27.101,27.115,27.101,27.115,27.115,-0.11%,539
+2024/2/28,27.19,27.19,27.19,27.19,27.19,0.28%,327
+2024/2/29,27.3,27.3,27.3,27.3,27.3,0.40%,113
+2024/3/1,27.834,27.834,27.834,27.834,27.834,1.96%,122
+2024/3/4,28,28.28,28,28.28,28.28,1.60%,3341
+2024/3/5,28.45,28.46,28.41,28.43,28.43,0.53%,1232
+2024/3/6,28.63,28.661,28.58,28.661,28.661,0.81%,890
+2024/3/7,28.79,28.85,28.751,28.83,28.83,0.59%,6995
+2024/3/8,29.27,29.27,29.05,29.09,29.09,0.90%,1236
+2024/3/11,29.16,29.16,29.061,29.137,29.137,0.16%,984
+2024/3/12,28.76,28.81,28.76,28.81,28.81,-1.12%,674
+2024/3/13,29.04,29.079,28.971,29.01,29.01,0.69%,4768
+2024/3/14,28.781,28.89,28.781,28.89,28.89,-0.41%,571
+2024/3/15,28.87,28.87,28.781,28.805,28.805,-0.29%,4796
+2024/3/18,28.72,28.84,28.72,28.83,28.83,0.09%,7928
+2024/3/19,28.69,28.81,28.69,28.808,28.808,-0.08%,454
+2024/3/20,28.87,29.151,28.87,29.151,29.151,1.19%,951
+2024/3/21,29.05,29.15,29.05,29.121,29.121,-0.10%,906
+2024/3/22,29.06,29.06,28.83,28.9,28.9,-0.76%,54931
+2024/3/25,28.99,29.105,28.99,29,29,0.35%,2266
+2024/3/26,29.06,29.09,29.06,29.09,29.09,0.31%,776
+2024/3/27,29.22,29.286,29.22,29.286,29.286,0.67%,370
+2024/3/28,29.54,29.67,29.54,29.665,29.665,1.29%,793
+2024/4/1,30.14,30.14,29.84,29.96,29.96,0.99%,5260
+2024/4/2,30.28,30.417,30.17,30.417,30.417,1.53%,375
+2024/4/3,30.43,30.7,30.426,30.677,30.677,0.85%,46824
+2024/4/4,30.54,30.72,30.51,30.515,30.515,-0.53%,2363
+2024/4/5,30.63,31.14,30.63,31.026,31.026,1.67%,1606
+2024/4/8,31.37,31.37,31,31.224,31.224,0.64%,1879
+2024/4/9,31.48,31.48,31.3,31.394,31.394,0.54%,58324
+2024/4/10,31.1,31.23,31.1,31.12,31.12,-0.87%,1247
+2024/4/11,31.303,31.687,31.303,31.687,31.687,1.82%,536
+2024/4/12,32.4,32.4,31.302,31.302,31.302,-1.22%,1925
+2024/4/15,31.45,31.872,31.05,31.872,31.872,1.82%,3161
+2024/4/16,31.79,31.973,31.61,31.92,31.92,0.15%,8046
+2024/4/17,31.96,31.96,31.58,31.69,31.69,-0.72%,2201
+2024/4/18,31.79,31.82,31.785,31.785,31.785,0.30%,3481
+2024/4/19,32.03,32.049,31.884,31.884,31.884,0.31%,2505
+2024/4/22,31.2,31.2,31.109,31.109,31.109,-2.43%,21331
+2024/4/23,30.92,31.028,30.92,31.028,31.028,-0.26%,423
+2024/4/24,31.02,31.05,30.97,30.97,30.97,-0.19%,852
+2024/4/25,31.145,31.145,31.145,31.145,31.145,0.57%,159
+2024/4/26,31.12,31.29,31.12,31.25,31.25,0.34%,7439
+2024/4/29,31.13,31.32,31.13,31.181,31.181,-0.22%,1324
+2024/4/30,30.83,30.83,30.599,30.599,30.599,-1.87%,701
+2024/5/1,30.681,30.868,30.681,30.868,30.868,0.88%,240
+2024/5/2,30.63,30.765,30.589,30.765,30.765,-0.33%,2591
+2024/5/3,30.66,30.74,30.59,30.714,30.714,-0.17%,1335
+2024/5/6,31.26,31.26,31.029,31.043,31.043,1.07%,3546
+2024/5/7,30.865,30.905,30.851,30.905,30.905,-0.44%,631
+2024/5/8,30.825,30.825,30.825,30.825,30.825,-0.26%,166
+2024/5/9,30.99,31.297,30.99,31.297,31.297,1.53%,394
+2024/5/10,31.615,31.615,31.561,31.561,31.561,0.84%,327
+2024/5/13,31.36,31.36,31.214,31.214,31.214,-1.10%,4440
+2024/5/14,31.37,31.465,31.37,31.465,31.465,0.80%,2846
+2024/5/15,31.6,31.866,31.6,31.866,31.866,1.27%,1725
+2024/5/16,31.74,31.759,31.74,31.759,31.759,-0.34%,274
+2024/5/17,32.09,32.245,32.09,32.245,32.245,1.53%,571
+2024/5/20,32.25,32.5,32.25,32.386,32.386,0.44%,3219
+2024/5/21,32.39,32.43,32.3,32.345,32.345,-0.13%,1137
+2024/5/22,32.24,32.24,31.746,31.746,31.746,-1.85%,480
+2024/5/23,31.155,31.155,31.101,31.113,31.113,-1.99%,1618
+2024/5/24,31.15,31.19,31.14,31.14,31.14,0.09%,696
+2024/5/28,31.42,31.473,31.42,31.473,31.473,1.07%,5894
+2024/5/29,31.52,31.52,31.182,31.182,31.182,-0.92%,2449
+2024/5/30,31.232,31.232,31.232,31.232,31.232,0.16%,132
+2024/5/31,31.28,31.28,31.062,31.062,31.062,-0.54%,1339
+2024/6/3,31.19,31.35,31.13,31.314,31.314,0.81%,2407
+2024/6/4,31.33,31.33,30.95,31.05,31.05,-0.84%,7178
+2024/6/5,31.288,31.48,31.288,31.411,31.411,1.16%,3572
+2024/6/6,31.51,31.715,31.51,31.648,31.648,0.75%,2276
+2024/6/7,31.26,31.26,30.555,30.555,30.555,-3.45%,6862
+2024/6/10,30.79,30.889,30.73,30.834,30.834,0.91%,8946
+2024/6/11,30.88,30.9,30.77,30.891,30.891,0.18%,3615
+2024/6/12,31.04,31.199,30.96,30.96,30.96,0.22%,4058
+2024/6/13,30.94,30.94,30.669,30.729,30.729,-0.75%,8632
+2024/6/14,31.05,31.18,31.04,31.156,31.156,1.39%,2885
+2024/6/17,31.16,31.16,30.84,30.952,30.952,-0.65%,16568
+2024/6/18,30.97,31.16,30.9,31.108,31.108,0.50%,20762
+2024/6/20,31.44,31.54,31.24,31.493,31.493,1.24%,6683
+2024/6/21,31.66,31.66,30.964,30.997,30.997,-1.57%,9622
+2024/6/24,31.12,31.169,31.088,31.131,31.131,0.43%,7270
+2024/6/25,31.24,31.24,30.937,30.965,30.965,-0.53%,5016
+2024/6/26,30.87,30.87,30.6,30.7,30.7,-0.86%,9575
+2024/6/27,31.02,31.13,30.98,31.048,31.048,1.13%,9613
+2024/6/28,31.2,31.2,31,31.037,31.037,-0.04%,4864
+2024/7/1,31.28,31.28,30.999,31.108,31.108,0.23%,5066
+2024/7/2,31.1,31.135,31.017,31.1,31.1,-0.03%,2778
+2024/7/3,31.42,31.579,31.384,31.449,31.449,1.12%,7609
+2024/7/5,31.73,31.96,31.73,31.91,31.91,1.47%,8930
+2024/7/8,31.71,31.71,31.497,31.497,31.497,-1.29%,912
+2024/7/9,31.7,31.7,31.419,31.55,31.55,0.17%,8071
+2024/7/10,31.79,31.79,31.669,31.669,31.669,0.38%,1340
+2024/7/11,32.13,32.28,32.13,32.231,32.231,1.77%,2791
+2024/7/12,32.08,32.289,32.07,32.222,32.222,-0.03%,4208
+2024/7/15,32.35,32.52,32.26,32.337,32.337,0.36%,2408
+2024/7/16,32.805,32.933,32.805,32.933,32.933,1.84%,2140
+2024/7/17,33.25,33.25,32.74,32.842,32.842,-0.28%,22371
+2024/7/18,33.07,33.07,32.606,32.606,32.606,-0.72%,2376
+2024/7/19,32.01,32.12,32.01,32.04,32.04,-1.74%,1816
+2024/7/22,31.95,32.034,31.89,32.034,32.034,-0.02%,2357
+2024/7/23,32.11,32.179,32.07,32.146,32.146,0.35%,956
+2024/7/24,32.31,32.36,32.05,32.05,32.05,-0.30%,8216
+2024/7/25,31.84,31.84,31.42,31.532,31.532,-1.62%,9790
+2024/7/26,31.889,31.889,31.845,31.845,31.845,0.99%,225
+2024/7/29,31.9,31.9,31.818,31.818,31.818,-0.08%,1307
+2024/7/30,31.955,32.14,31.93,32.14,32.14,1.01%,4154
+2024/7/31,32.42,32.701,32.316,32.701,32.701,1.75%,1927
+2024/8/1,32.79,32.8,32.522,32.605,32.605,-0.29%,9495
+2024/8/2,32.895,32.895,32.32,32.541,32.541,-0.20%,10154
+2024/8/5,31.89,32.21,31.89,32.18,32.18,-1.11%,35484
+2024/8/6,32.19,32.19,31.83,31.869,31.869,-0.97%,4634
+2024/8/7,32.07,32.1,31.862,31.862,31.862,-0.02%,2851
+2024/8/8,32.45,32.64,32.285,32.456,32.456,1.86%,22119
+2024/8/9,32.41,32.541,32.4,32.541,32.541,0.26%,1711
+2024/8/12,32.92,33.13,32.793,33.06,33.06,1.59%,3362
+2024/8/13,33.24,33.249,33.035,33.074,33.074,0.04%,3984
+2024/8/14,32.95,33,32.54,32.727,32.727,-1.05%,6009
+2024/8/15,32.98,32.98,32.825,32.866,32.866,0.42%,1635
+2024/8/16,33.17,33.57,33.17,33.565,33.565,2.13%,5342
+2024/8/19,33.53,33.54,33.26,33.475,33.475,-0.27%,14182
+2024/8/20,33.81,33.83,33.5,33.565,33.565,0.27%,5099
+2024/8/21,33.55,33.605,33.409,33.59,33.59,0.07%,2304
+2024/8/22,33.56,33.56,33.089,33.121,33.121,-1.40%,4181
+2024/8/23,33.42,33.585,33.42,33.517,33.517,1.20%,1434
+2024/8/26,33.77,33.77,33.58,33.621,33.621,0.31%,3890
+2024/8/27,33.39,33.705,33.39,33.705,33.705,0.25%,1416
+2024/8/28,33.57,33.57,33.395,33.552,33.552,-0.45%,3741
+2024/8/29,33.49,33.789,33.49,33.7,33.7,0.44%,12401
+2024/8/30,33.79,33.79,33.3,33.419,33.419,-0.83%,3605
+2024/9/3,33.42,33.42,32.94,33.31,33.31,-0.33%,6731
+2024/9/4,33.28,33.35,33.25,33.305,33.305,-0.02%,4527
+2024/9/5,33.51,33.67,33.5,33.57,33.57,0.80%,6258
+2024/9/6,33.57,33.57,33.15,33.315,33.315,-0.76%,11862
+2024/9/9,33.39,33.46,33.31,33.452,33.452,0.41%,3683
+2024/9/10,33.66,33.66,33.53,33.591,33.591,0.42%,6776
+2024/9/11,33.6,33.65,33.46,33.526,33.526,-0.19%,4567
+2024/9/12,33.83,34.19,33.83,34.135,34.135,1.82%,17572
+2024/9/13,34.48,34.61,34.389,34.533,34.533,1.17%,7064
+2024/9/16,34.7,34.7,34.425,34.469,34.469,-0.19%,26224
+2024/9/17,34.46,34.59,34.24,34.365,34.365,-0.30%,2820
+2024/9/18,34.55,34.81,34.12,34.15,34.15,-0.63%,10870
+2024/9/19,34.72,34.76,34.412,34.645,34.645,1.45%,19691
+2024/9/20,35,35.12,34.9,35.068,35.068,1.22%,4494
+2024/9/23,35.25,35.25,35.11,35.165,35.165,0.28%,9758
+2024/9/24,35.27,35.669,35.255,35.621,35.621,1.30%,17320
+2024/9/25,35.63,35.74,35.438,35.6,35.6,-0.06%,24837
+2024/9/26,35.79,35.83,35.5,35.721,35.721,0.34%,7937
+2024/9/27,35.71,35.71,35.33,35.435,35.435,-0.80%,5179
+2024/9/30,35.44,35.44,35.11,35.198,35.198,-0.67%,4951
+2024/10/1,35.55,35.74,35.449,35.53,35.53,0.94%,15465
+2024/10/2,35.67,35.679,35.39,35.569,35.569,0.11%,19522
+2024/10/3,35.47,35.628,35.31,35.532,35.532,-0.10%,21879
+2024/10/4,35.6,35.656,35.4,35.501,35.501,-0.09%,9812
+2024/10/7,35.52,35.52,35.325,35.357,35.357,-0.41%,14907
+2024/10/8,35.4,35.4,34.85,35.066,35.066,-0.82%,9362
+2024/10/9,34.942,34.99,34.79,34.872,34.872,-0.55%,10215
+2024/10/10,35.03,35.2,35.025,35.17,35.17,0.85%,7310
+2024/10/11,35.45,35.74,35.39,35.55,35.55,1.08%,15522
+2024/10/14,35.62,35.62,35.32,35.431,35.431,-0.33%,10587
+2024/10/15,35.57,35.68,35.435,35.615,35.615,0.52%,5904
+2024/10/16,35.78,35.84,35.7,35.765,35.765,0.42%,18906
+2024/10/17,36,36.039,35.842,35.981,35.981,0.60%,6120
+2024/10/18,36.46,36.46,36.155,36.396,36.396,1.15%,14861
+2024/10/21,36.85,36.85,36.26,36.39,36.39,-0.02%,31921
+2024/10/22,36.89,36.89,36.53,36.78,36.78,1.07%,22892
+2024/10/23,36.89,36.89,36.25,36.39,36.39,-1.06%,33933
+2024/10/24,36.92,36.92,36.38,36.68,36.68,0.80%,26125
+2024/10/25,36.78,36.86,36.6,36.795,36.795,0.31%,47299
+2024/10/28,36.92,36.92,36.7,36.8,36.8,0.01%,29574
+2024/10/29,37.1,37.37,36.955,37.37,37.37,1.55%,34656
+2024/10/30,37.33,37.44,37.06,37.39,37.39,0.05%,34957
+2024/10/31,37.26,37.26,36.65,37.03,37.03,-0.96%,23915
+2024/11/1,36.82,37.02,36.66,36.66,36.66,-1.00%,17358
+2024/11/4,36.91,36.91,36.66,36.73,36.73,0.19%,38092
+2024/11/5,36.89,36.89,36.62,36.83,36.83,0.27%,22512
+2024/11/6,35.83,35.84,35.45,35.629,35.629,-3.26%,30587
+2024/11/7,36,36.274,36,36.274,36.274,1.81%,21007
+2024/11/8,36.27,36.27,35.89,35.95,35.95,-0.89%,21915
+2024/11/11,35.4,35.4,34.91,35.139,35.139,-2.26%,51382
+2024/11/12,35.03,35.035,34.7,34.87,34.87,-0.77%,28241
+2024/11/13,35.22,35.22,34.38,34.51,34.51,-1.03%,109704
+2024/11/14,34.21,34.499,34.133,34.385,34.385,-0.36%,25986
+2024/11/15,34.55,34.55,34.2,34.36,34.36,-0.07%,29248
+2024/11/18,34.92,35.025,34.82,34.89,34.89,1.54%,26377
+2024/11/19,35.27,35.4,35.04,35.32,35.32,1.23%,51208
+2024/11/20,35.51,35.61,35.385,35.53,35.53,0.59%,27095
+2024/11/21,35.79,35.9,35.66,35.81,35.81,0.79%,36059
+2024/11/22,36.2,36.386,35.96,36.34,36.34,1.48%,31965
+2024/11/25,35.54,35.56,35.002,35.274,35.274,-2.93%,87053
+2024/11/26,35.46,35.46,35,35.246,35.246,-0.08%,77180
+2024/11/27,35.71,35.71,35.3,35.423,35.423,0.50%,69127
+2024/11/29,35.79,35.79,35.538,35.66,35.66,0.67%,9476
+2024/12/2,35.63,35.64,35.276,35.36,35.36,-0.84%,53387
+2024/12/3,35.61,35.61,35.309,35.43,35.43,0.20%,56205
+2024/12/4,35.74,35.74,35.505,35.59,35.59,0.45%,36494
+2024/12/5,35.6,35.6,35.135,35.19,35.19,-1.12%,30998
+2024/12/6,35.3,35.43,35.19,35.35,35.35,0.45%,19558
+2024/12/9,35.95,35.95,35.56,35.56,35.56,0.59%,17875
+2024/12/10,36.04,36.15,36,36.085,36.085,1.48%,15677
+2024/12/11,36.26,36.49,36.03,36.39,36.39,0.85%,12709
+2024/12/12,36.04,36.07,35.855,35.96,35.96,-1.18%,78025
+2024/12/13,35.5,35.75,35.498,35.498,35.498,-1.28%,30825
+2024/12/16,35.73,35.73,35.4,35.47,35.47,-0.08%,34369
+2024/12/17,35.23,35.466,35.195,35.3,35.3,-0.48%,52926
+2024/12/18,35.39,35.42,34.541,34.76,34.76,-1.53%,21476
+2024/12/19,34.68,34.77,34.53,34.67,34.67,-0.26%,19446
+2024/12/20,35.07,35.2,34.97,35.09,35.09,1.21%,32035
+2024/12/23,35.13,35.14,34.82,34.95,34.95,-0.40%,14552
+2024/12/24,35.07,35.07,34.82,34.975,34.975,0.07%,3223
+2024/12/26,35.02,35.375,35.02,35.15,35.15,0.50%,10645
+2024/12/27,34.86,35.105,34.86,35.1,35.1,-0.14%,10189
+2024/12/30,34.86,35,34.72,35,35,-0.28%,24678
+2024/12/31,34.83,35.23,34.83,35.09,35.09,0.26%,10754
+2025/1/2,35.55,35.68,35.35,35.49,35.49,1.14%,28956
+2025/1/3,35.56,35.58,35.28,35.4,35.4,-0.25%,18485
+2025/1/6,35.21,35.42,35.026,35.25,35.25,-0.42%,33210
+2025/1/7,35.48,35.72,35.36,35.57,35.57,0.91%,7937
+2025/1/8,35.7,35.8,35.42,35.697,35.697,0.36%,25728
+2025/1/10,36.09,36.32,36.009,36.16,36.16,1.30%,28816
+2025/1/13,35.87,35.87,35.571,35.75,35.75,-1.13%,24932
+2025/1/14,35.74,35.93,35.528,35.89,35.89,0.39%,8247
+2025/1/15,36.11,36.17,35.76,36.15,36.15,0.72%,25120
+2025/1/16,36.24,36.473,36.24,36.4,36.4,0.69%,16856
+2025/1/17,36.32,36.47,36.13,36.21,36.21,-0.52%,20821
+2025/1/21,36.5,36.85,36.435,36.677,36.677,1.29%,26310
+2025/1/22,37,37.075,36.75,36.98,36.98,0.83%,23735
+2025/1/23,36.63,37.49,36.63,36.94,36.94,-0.11%,27375
+2025/1/24,37.23,37.34,37.113,37.19,37.19,0.68%,11474
+2025/1/27,36.87,36.89,36.5,36.7,36.7,-1.32%,46543
+2025/1/28,37.04,37.06,36.81,37.06,37.06,0.98%,11667
+2025/1/29,36.98,37.02,36.837,36.92,36.92,-0.38%,17000
+2025/1/30,37.35,37.53,37.16,37.53,37.53,1.65%,20134
+2025/1/31,37.69,37.74,37.407,37.6,37.6,0.19%,40731
+2025/2/3,37.72,38,37.668,37.77,37.77,0.45%,136110
+2025/2/4,38.23,38.23,37.86,38.18,38.18,1.09%,85301
+2025/2/5,38.6,38.67,38.36,38.407,38.407,0.59%,69757
+2025/2/6,38.52,38.52,37.978,38.44,38.44,0.09%,46469
+2025/2/7,38.69,39.14,38.315,38.38,38.38,-0.16%,38748
+2025/2/10,39.01,39.12,38.87,39.04,39.04,1.72%,90862
+2025/2/11,38.9,39.09,38.75,38.91,38.91,-0.33%,89754
+2025/2/12,38.91,39.08,38.718,38.96,38.96,0.13%,80549
+2025/2/13,39.09,39.46,38.96,39.46,39.46,1.28%,90938
+2025/2/14,39.48,39.48,38.6,38.69,38.69,-1.95%,87147
+2025/2/18,39.36,39.515,39,39.34,39.34,1.68%,86235
+2025/2/19,39.36,39.512,39,39.5,39.5,0.41%,123880
+2025/2/20,39.14,39.615,39.14,39.37,39.37,-0.33%,79704
+2025/2/21,39.38,39.5,39.09,39.34,39.34,-0.08%,165326
+2025/2/24,39.43,39.56,39.18,39.56,39.56,0.56%,139291
+2025/2/25,39.39,39.55,38.592,39.04,39.04,-1.31%,138519
+2025/2/26,38.89,39.136,38.72,39.08,39.08,0.10%,52880
+2025/2/27,38.76,38.76,38.3,38.5,38.5,-1.48%,111217
+2025/2/28,38.11,38.215,37.787,38.21,38.21,-0.75%,63591
+2025/3/3,38.6,38.784,38.37,38.75,38.75,1.41%,55346
+2025/3/4,39.1,39.155,38.83,39.12,39.12,0.95%,262980
+2025/3/5,38.93,39.23,38.84,39.05,39.05,-0.18%,148649
+2025/3/6,38.96,39.127,38.88,38.9,38.9,-0.38%,100184
+2025/3/7,39.28,39.28,38.788,38.99,38.99,0.23%,79696
+2025/3/10,38.99,39.13,38.53,38.67,38.67,-0.82%,55850
+2025/3/11,39.02,39.23,38.97,39.13,39.13,1.19%,95292
+2025/3/12,39.03,39.45,38.89,39.3,39.3,0.43%,72334
+2025/3/13,39.46,40,39.381,40,40,1.78%,77824
+2025/3/14,40.15,40.19,39.75,39.95,39.95,-0.12%,140814
+2025/3/17,40.05,40.21,39.92,40.18,40.18,0.58%,148339
+2025/3/18,40.65,40.67,40.39,40.65,40.65,1.17%,120103
+2025/3/19,40.66,40.82,40.412,40.82,40.82,0.42%,100075
+2025/3/20,40.48,40.81,40.48,40.77,40.77,-0.12%,75678
+2025/3/21,40.76,40.76,40.17,40.45,40.45,-0.78%,63303
+2025/3/24,40.51,40.665,40.04,40.25,40.25,-0.49%,77690
+2025/3/25,40.31,40.573,40.26,40.44,40.44,0.47%,74237
+2025/3/26,40.33,40.479,40.25,40.41,40.41,-0.07%,48010
+2025/3/27,40.73,40.962,40.56,40.89,40.89,1.19%,108976
+2025/3/28,41.15,41.34,41.03,41.24,41.24,0.86%,109641
+2025/3/31,41.78,41.85,41.41,41.83,41.83,1.43%,226229
+2025/4/1,42.01,42.1,41.35,41.57,41.57,-0.62%,187515
+2025/4/2,41.88,42.02,41.63,41.87,41.87,0.72%,193083
+2025/4/3,41.07,41.97,41.04,41.42,41.42,-1.07%,327041
+2025/4/4,41.22,41.26,40.21,40.64,40.64,-1.88%,228581
+2025/4/7,40.32,40.6,39.44,39.61,39.61,-2.53%,291701
+2025/4/8,40.14,40.456,39.75,40,40,0.98%,72953
+2025/4/9,41.05,41.434,40.673,41.42,41.42,3.55%,211491
+2025/4/10,41.9,42.528,41.643,42.41,42.41,2.39%,192365
+2025/4/11,43.21,43.48,43.09,43.34,43.34,2.19%,369814
+2025/4/14,43.02,43.16,42.656,43.07,43.07,-0.62%,194387
+2025/4/15,43.18,43.24,42.94,43.21,43.21,0.33%,199650
\ No newline at end of file
diff --git a/PanelTS/ETF/FTGC.csv b/PanelTS/ETF/FTGC.csv
new file mode 100644
index 0000000000000000000000000000000000000000..907d1bde8a8ba8584b8dbc31a062af2d5615c60d
--- /dev/null
+++ b/PanelTS/ETF/FTGC.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,24.48,24.53,24.29,24.37,18.656,-0.61%,48041
+2015/4/20,24.61,24.61,24.12,24.15,18.487,-0.90%,18136
+2015/4/21,24.16,24.25,24.07,24.17,18.502,0.08%,50524
+2015/4/22,24.25,24.25,24.08,24.09,18.441,-0.33%,162464
+2015/4/23,24.21,24.44,24.15,24.36,18.648,1.12%,32441
+2015/4/24,24.48,24.59,24.451,24.51,18.763,0.62%,48059
+2015/4/27,24.71,24.71,24.5,24.54,18.786,0.12%,21868
+2015/4/28,24.59,24.669,24.564,24.61,18.839,0.29%,43300
+2015/4/29,24.53,24.89,24.53,24.843,19.018,0.95%,144509
+2015/4/30,24.93,25.01,24.867,24.99,19.13,0.59%,94093
+2015/5/1,24.96,24.97,24.77,24.88,19.046,-0.44%,63242
+2015/5/4,25.13,25.13,24.8,24.91,19.069,0.12%,24763
+2015/5/5,25.04,25.17,25.04,25.09,19.207,0.72%,34039
+2015/5/6,25.07,25.339,25.05,25.1,19.214,0.04%,189958
+2015/5/7,25.02,25.06,24.7,24.97,19.115,-0.52%,31926
+2015/5/8,25.28,25.28,25,25.26,19.337,1.16%,50636
+2015/5/11,25.25,25.25,25.13,25.21,19.299,-0.20%,2085400
+2015/5/12,25.31,25.47,25.28,25.44,19.475,0.91%,206062
+2015/5/13,25.48,25.96,25.2,25.37,19.421,-0.28%,40290
+2015/5/14,25.63,25.63,25.44,25.6,19.597,0.91%,95486
+2015/5/15,25.59,25.72,25.53,25.72,19.689,0.47%,105460
+2015/5/18,25.78,25.81,25.66,25.76,19.72,0.16%,73105
+2015/5/19,25.89,25.89,25.21,25.27,19.345,-1.90%,70027
+2015/5/20,25.27,25.28,25.16,25.2,19.291,-0.28%,58496
+2015/5/21,25.3,25.43,25.3,25.37,19.421,0.67%,67625
+2015/5/22,25.18,25.21,25.02,25.09,19.207,-1.10%,290884
+2015/5/26,25.1,25.1,24.62,24.65,18.87,-1.75%,26084
+2015/5/27,24.56,24.71,24.518,24.543,18.788,-0.43%,40025
+2015/5/28,24.52,24.57,24.432,24.57,18.809,0.11%,27495
+2015/5/29,24.54,24.6,24.502,24.57,18.809,0.00%,69241
+2015/6/1,24.71,24.74,24.62,24.71,18.916,0.57%,50367
+2015/6/2,24.81,25,24.75,25,19.138,1.17%,190348
+2015/6/3,25.12,25.12,24.74,24.77,18.962,-0.92%,57379
+2015/6/4,24.71,24.71,24.6,24.65,18.87,-0.48%,28942
+2015/6/5,24.74,24.74,24.4,24.6,18.832,-0.20%,2010642
+2015/6/8,24.68,24.77,24.68,24.75,18.946,0.61%,817942
+2015/6/9,24.9,25.01,24.9,24.98,19.123,0.93%,49344
+2015/6/10,25.19,25.22,24.97,25.02,19.153,0.16%,75279
+2015/6/11,24.87,24.87,24.66,24.66,18.878,-1.44%,23627
+2015/6/12,23.73,24.78,23.73,24.55,18.793,-0.45%,20437
+2015/6/15,24.46,24.46,24.35,24.37,18.656,-0.73%,44298
+2015/6/16,24.3,24.42,24.3,24.38,18.663,0.04%,45124
+2015/6/17,24.51,24.58,24.327,24.45,18.717,0.29%,85921
+2015/6/18,24.485,24.52,24.383,24.41,18.686,-0.16%,49393
+2015/6/19,24.29,24.29,24.149,24.17,18.502,-0.98%,12593
+2015/6/22,24.24,24.36,24.176,24.33,18.625,0.66%,16684
+2015/6/23,24.29,24.43,24.29,24.39,18.671,0.25%,21114
+2015/6/24,24.4,24.5,24.4,24.44,18.709,0.21%,102122
+2015/6/25,24.37,24.485,24.32,24.44,18.709,0.00%,17677
+2015/6/26,24.507,24.607,24.507,24.53,18.778,0.37%,14550
+2015/6/29,24.71,24.71,24.41,24.46,18.724,-0.29%,40682
+2015/6/30,24.43,24.8,24.4,24.79,18.977,1.35%,54470
+2015/7/1,24.74,24.74,24.513,24.59,18.824,-0.81%,257374
+2015/7/2,24.63,24.77,24.57,24.57,18.809,-0.08%,1395267
+2015/7/6,24.24,24.313,24.105,24.147,18.485,-1.72%,28251
+2015/7/7,24.03,24.03,23.581,23.85,18.258,-1.23%,104019
+2015/7/8,23.79,23.9,23.69,23.76,18.189,-0.38%,120979
+2015/7/9,24.01,24.08,23.923,23.95,18.334,0.80%,47624
+2015/7/10,24.04,24.07,23.95,23.96,18.342,0.04%,209090
+2015/7/13,23.62,24.16,23.62,24.12,18.464,0.67%,63065
+2015/7/14,24.21,24.28,24.14,24.17,18.502,0.21%,121365
+2015/7/15,24.07,24.14,24.01,24.05,18.411,-0.50%,211410
+2015/7/16,24.01,24.1,23.93,23.95,18.334,-0.42%,547132
+2015/7/17,23.84,23.88,23.75,23.82,18.235,-0.54%,262720
+2015/7/20,23.63,23.737,23.58,23.59,18.058,-0.97%,39460
+2015/7/21,23.608,23.74,23.55,23.59,18.058,0.00%,141329
+2015/7/22,23.47,23.66,23.47,23.54,18.02,-0.21%,18758
+2015/7/23,23.5,23.54,23.3,23.33,17.859,-0.89%,41165
+2015/7/24,23.21,23.21,23.08,23.11,17.691,-0.94%,94435
+2015/7/27,22.98,23.044,22.85,22.85,17.492,-1.13%,235941
+2015/7/28,23.04,23.15,22.98,23.11,17.691,1.14%,35189
+2015/7/29,23.18,23.27,23.16,23.22,17.775,0.48%,158915
+2015/7/30,23.22,23.26,23.09,23.13,17.706,-0.39%,21964
+2015/7/31,23.17,23.17,22.93,22.95,17.569,-0.78%,24574
+2015/8/3,22.74,22.88,22.74,22.79,17.446,-0.70%,199481
+2015/8/4,22.92,22.98,22.91,22.94,17.561,0.66%,298463
+2015/8/5,22.98,22.98,22.86,22.86,17.5,-0.35%,29863
+2015/8/6,22.85,22.85,22.73,22.79,17.446,-0.31%,42832
+2015/8/7,22.8,22.87,22.77,22.77,17.431,-0.09%,1071746
+2015/8/10,22.91,23.18,22.91,23.14,17.714,1.62%,92883
+2015/8/11,22.969,22.98,22.85,22.98,17.592,-0.69%,52621
+2015/8/12,24.13,24.13,22.88,22.96,17.576,-0.09%,152344
+2015/8/13,23.24,23.37,22.79,22.89,17.523,-0.30%,27277
+2015/8/14,22.99,23.055,22.89,22.9,17.53,0.04%,90246
+2015/8/17,22.93,22.93,22.79,22.793,17.448,-0.47%,224320
+2015/8/18,22.64,22.71,22.6,22.64,17.331,-0.67%,60993
+2015/8/19,22.7,22.75,22.48,22.54,17.255,-0.44%,49787
+2015/8/20,22.52,22.68,22.52,22.52,17.239,-0.09%,93687
+2015/8/21,22.42,22.42,22.05,22.05,16.88,-2.09%,129068
+2015/8/24,21.47,21.86,21.45,21.67,16.589,-1.72%,119535
+2015/8/25,21.93,21.93,21.73,21.78,16.673,0.51%,209928
+2015/8/26,21.71,21.732,21.582,21.66,16.581,-0.55%,26632
+2015/8/27,21.851,22.19,21.85,22.19,16.987,2.45%,497226
+2015/8/28,22.14,22.445,22.14,22.39,17.14,0.90%,99039
+2015/8/31,22.32,22.66,22.13,22.61,17.308,0.98%,50781
+2015/9/1,22.54,22.54,22.18,22.19,16.987,-1.86%,222412
+2015/9/2,22.12,22.348,22.07,22.29,17.063,0.45%,172213
+2015/9/3,22.38,22.55,22.35,22.44,17.178,0.67%,89594
+2015/9/4,22.4,22.49,22.27,22.3,17.071,-0.62%,61198
+2015/9/8,22.2,22.48,22.2,22.46,17.193,0.72%,55155
+2015/9/9,22.52,22.52,22.29,22.319,17.086,-0.63%,31540
+2015/9/10,22.28,22.49,22.28,22.42,17.163,0.45%,22332
+2015/9/11,22.36,22.7,22.18,22.4,17.148,-0.09%,73879
+2015/9/14,22.31,22.33,22.26,22.28,17.056,-0.54%,22122
+2015/9/15,22.28,22.34,22.22,22.29,17.063,0.04%,135302
+2015/9/16,23.01,23.01,22.348,22.39,17.14,0.45%,73512
+2015/9/17,22.449,22.495,22.358,22.398,17.146,0.04%,46291
+2015/9/18,22.31,22.31,22.1,22.12,16.933,-1.24%,67844
+2015/9/21,22.21,22.34,22.198,22.26,17.04,0.63%,37209
+2015/9/22,22.1,22.27,22,22.09,16.91,-0.76%,22057
+2015/9/23,22.279,22.279,21.96,21.991,16.834,-0.45%,26176
+2015/9/24,21.99,22.21,21.94,22.18,16.979,0.86%,19706
+2015/9/25,22.34,22.43,22.31,22.35,17.109,0.77%,25699
+2015/9/28,22.35,22.36,22.12,22.16,16.964,-0.85%,34952
+2015/9/29,22.13,22.27,22.1,22.16,16.964,0.00%,61531
+2015/9/30,22.181,22.325,22.18,22.23,17.017,0.32%,178309
+2015/10/1,22.26,22.33,22.01,22.07,16.895,-0.72%,54873
+2015/10/2,22.038,22.303,22.038,22.283,17.058,0.97%,23875
+2015/10/5,22.49,22.49,22.34,22.365,17.121,0.37%,19646
+2015/10/6,22.48,22.733,22.48,22.68,17.362,1.41%,54812
+2015/10/7,22.92,22.97,22.72,22.82,17.469,0.62%,33324
+2015/10/8,22.742,22.841,22.67,22.79,17.446,-0.13%,84219
+2015/10/9,22.96,23.08,22.909,23,17.607,0.92%,25391
+2015/10/12,23.05,23.07,22.93,22.951,17.569,-0.21%,21808
+2015/10/13,22.99,23.1,22.97,22.98,17.592,0.13%,2453122
+2015/10/14,23.08,23.106,22.986,23.06,17.653,0.35%,185062
+2015/10/15,23.02,23.09,22.91,22.94,17.561,-0.52%,21194
+2015/10/16,22.88,22.88,22.64,22.81,17.461,-0.57%,38849
+2015/10/19,22.72,22.75,22.58,22.63,17.324,-0.79%,36573
+2015/10/20,22.7,22.82,22.69,22.78,17.438,0.66%,28921
+2015/10/21,22.62,22.63,22.512,22.6,17.301,-0.79%,47040
+2015/10/22,22.735,22.77,22.52,22.56,17.27,-0.18%,197097
+2015/10/23,22.46,22.46,22.27,22.32,17.086,-1.06%,86996
+2015/10/26,22.28,22.32,22.2,22.2,16.994,-0.54%,72663
+2015/10/27,22.18,22.26,22.07,22.11,16.926,-0.41%,87940
+2015/10/28,22.13,22.27,22.13,22.21,17.002,0.45%,2401848
+2015/10/29,22.26,22.26,22.03,22.04,16.872,-0.77%,145746
+2015/10/30,22.03,22.2,22.03,22.15,16.956,0.50%,57415
+2015/11/2,22.06,22.12,22.001,22.06,16.887,-0.41%,46219
+2015/11/3,22.15,22.232,22.13,22.17,16.971,0.50%,177133
+2015/11/4,22.16,22.16,21.86,21.86,16.734,-1.40%,103946
+2015/11/5,21.82,21.896,21.72,21.76,16.658,-0.46%,31698
+2015/11/6,21.55,21.654,21.53,21.56,16.504,-0.92%,34991
+2015/11/9,21.49,21.507,21.21,21.25,16.267,-1.44%,50638
+2015/11/10,21.09,21.39,21.09,21.23,16.252,-0.09%,66162
+2015/11/11,21.34,21.35,21.23,21.296,16.302,0.31%,49660
+2015/11/12,21.16,21.311,21.16,21.24,16.26,-0.26%,31581
+2015/11/13,21.205,21.205,21.06,21.12,16.168,-0.56%,71951
+2015/11/16,21.1,21.1,20.94,21.04,16.106,-0.38%,57738
+2015/11/17,21.06,21.069,20.9,20.96,16.045,-0.38%,39834
+2015/11/18,20.98,20.99,20.8,20.88,15.984,-0.38%,158816
+2015/11/19,20.94,21.082,20.93,21.01,16.083,0.62%,25241
+2015/11/20,21.12,21.12,20.921,20.94,16.03,-0.33%,40170
+2015/11/23,20.8,21.04,20.8,20.92,16.015,-0.10%,68897
+2015/11/24,21.6,21.6,21.01,21.06,16.122,0.67%,40277
+2015/11/25,20.98,21.15,20.94,21.12,16.168,0.28%,25307
+2015/11/27,21.09,22.26,20.41,20.94,16.03,-0.85%,31667
+2015/11/30,20.98,20.981,20.82,20.85,15.961,-0.43%,20431
+2015/12/1,20.869,20.984,20.791,20.94,16.03,0.43%,76740
+2015/12/2,20.86,20.86,20.64,20.65,15.808,-1.38%,89461
+2015/12/3,20.7,20.96,20.7,20.84,15.953,0.92%,174602
+2015/12/4,20.92,20.97,20.85,20.87,15.976,0.14%,54986
+2015/12/7,20.797,20.797,20.43,20.44,15.647,-2.06%,151188
+2015/12/8,20.41,20.492,20.29,20.31,15.548,-0.64%,48545
+2015/12/9,20.48,20.552,20.28,20.37,15.594,0.30%,57918
+2015/12/10,20.17,20.393,20.17,20.29,15.532,-0.39%,49981
+2015/12/11,20.45,20.45,20.13,20.17,15.44,-0.59%,42578
+2015/12/14,20.05,20.1,19.974,19.98,15.295,-0.94%,70944
+2015/12/15,20,20.05,19.876,19.91,15.241,-0.35%,168064
+2015/12/16,19.94,20.06,19.82,19.886,15.223,-0.12%,57401
+2015/12/17,19.85,19.85,19.556,19.6,15.004,-1.44%,64436
+2015/12/18,19.53,20.017,19.53,19.82,15.172,1.12%,93333
+2015/12/21,19.62,20.07,19.62,19.93,15.257,0.55%,65384
+2015/12/22,19.89,20.03,19.87,19.93,15.257,0.00%,73995
+2015/12/23,20.01,20.17,19.93,20.13,15.41,1.00%,119064
+2015/12/24,20.2,20.2,20.11,20.17,15.44,0.20%,54532
+2015/12/28,20.08,20.14,20.04,20.06,15.356,-0.55%,101173
+2015/12/29,20.22,20.35,20.21,20.29,15.532,1.15%,145785
+2015/12/30,20.33,20.33,20.15,20.2,15.463,-0.44%,437469
+2015/12/31,20.24,20.41,20.24,20.31,15.548,0.54%,133888
+2016/1/4,20.23,20.33,20.09,20.09,15.379,-1.08%,56159
+2016/1/5,20.06,20.168,20.06,20.09,15.379,0.00%,36771
+2016/1/6,19.96,20.06,19.95,19.98,15.295,-0.55%,28169
+2016/1/7,20.36,20.36,19.844,19.88,15.218,-0.50%,51364
+2016/1/8,19.95,20.03,19.872,19.95,15.272,0.35%,114838
+2016/1/11,19.776,19.78,19.49,19.5,14.928,-2.26%,53558
+2016/1/12,19.47,19.52,19.41,19.51,14.935,0.05%,418021
+2016/1/13,19.64,19.68,19.465,19.56,14.973,0.26%,46464
+2016/1/14,19.52,19.58,19.42,19.52,14.943,-0.20%,281228
+2016/1/15,19.38,19.45,19.28,19.29,14.767,-1.18%,49598
+2016/1/19,19.4,19.47,19.32,19.39,14.843,0.52%,63521
+2016/1/20,19.27,19.27,19.041,19.2,14.698,-0.98%,269505
+2016/1/21,18.85,19.45,18.85,19.4,14.851,1.04%,62717
+2016/1/22,19.61,19.699,19.51,19.56,14.973,0.82%,125479
+2016/1/25,19.56,19.56,19.39,19.47,14.905,-0.46%,72857
+2016/1/26,19.551,19.7,19.53,19.616,15.016,0.75%,68467
+2016/1/27,19.62,19.71,19.56,19.68,15.065,0.33%,25601
+2016/1/28,19.72,19.8,19.419,19.71,15.088,0.15%,45029
+2016/1/29,19.66,19.81,19.65,19.76,15.127,0.25%,72101
+2016/2/1,19.67,19.727,19.56,19.6,15.004,-0.81%,99575
+2016/2/2,19.48,19.48,19.351,19.4,14.851,-1.02%,34517
+2016/2/3,19.542,19.75,19.491,19.7,15.081,1.55%,39340
+2016/2/4,19.817,19.85,19.6,19.62,15.019,-0.41%,48985
+2016/2/5,19.6,19.6,19.48,19.51,14.935,-0.56%,241821
+2016/2/8,19.562,19.64,19.49,19.5,14.928,-0.05%,34715
+2016/2/9,19.38,19.47,19.24,19.3,14.774,-1.03%,63703
+2016/2/10,19.3,19.31,19.168,19.25,14.736,-0.26%,26422
+2016/2/11,19.283,19.35,19.24,19.3,14.774,0.26%,55228
+2016/2/12,19.45,19.52,19.391,19.5,14.928,1.04%,59843
+2016/2/16,19.5,19.5,19.39,19.39,14.843,-0.56%,132825
+2016/2/17,19.38,19.65,19.37,19.58,14.989,0.98%,77323
+2016/2/18,19.647,19.71,19.6,19.6,15.004,0.10%,250248
+2016/2/19,19.53,19.54,19.45,19.46,14.897,-0.71%,36907
+2016/2/22,19.52,19.62,19.49,19.56,14.973,0.51%,81304
+2016/2/23,19.59,19.59,19.45,19.59,14.996,0.15%,27267
+2016/2/24,19.54,19.73,19.51,19.68,15.065,0.46%,341858
+2016/2/25,19.63,19.71,19.595,19.68,15.065,0.00%,59595
+2016/2/26,19.68,19.71,19.5,19.53,14.95,-0.76%,18753
+2016/2/29,19.573,19.68,19.56,19.64,15.035,0.56%,22044
+2016/3/1,19.69,19.71,19.593,19.68,15.065,0.20%,19651
+2016/3/2,19.68,19.79,19.671,19.75,15.119,0.36%,53363
+2016/3/3,19.81,19.98,19.77,19.97,15.287,1.11%,20615
+2016/3/4,20.04,20.26,20.04,20.22,15.479,1.25%,22675
+2016/3/7,20.315,20.389,20.302,20.38,15.601,0.79%,1210282
+2016/3/8,20.44,20.44,20.16,20.19,15.456,-0.93%,1005896
+2016/3/9,20.24,20.38,20.18,20.37,15.594,0.89%,856971
+2016/3/10,20.35,20.5,20.35,20.5,15.693,0.64%,45504
+2016/3/11,20.619,20.62,20.53,20.54,15.724,0.20%,67358
+2016/3/14,20.55,20.55,20.408,20.41,15.624,-0.63%,56494
+2016/3/15,20.366,20.42,20.324,20.368,15.592,-0.21%,46929
+2016/3/16,20.37,20.64,20.323,20.64,15.8,1.34%,77274
+2016/3/17,20.69,20.79,20.68,20.73,15.869,0.44%,76295
+2016/3/18,20.76,20.77,20.59,20.63,15.793,-0.48%,186692
+2016/3/21,20.59,20.64,20.53,20.57,15.747,-0.29%,51569
+2016/3/22,20.54,20.69,20.54,20.69,15.838,0.58%,97027
+2016/3/23,20.41,20.41,20.35,20.35,15.578,-1.64%,57811
+2016/3/24,20.22,20.34,20.22,20.26,15.509,-0.44%,44848
+2016/3/28,20.21,20.34,20.21,20.26,15.509,0.00%,70260
+2016/3/29,20.18,20.31,20.159,20.31,15.548,0.25%,38103
+2016/3/30,20.327,20.33,20.07,20.08,15.372,-1.13%,58193
+2016/3/31,20.11,20.19,20.04,20.17,15.44,0.45%,168587
+2016/4/1,19.97,20.01,19.9,20,15.31,-0.84%,48529
+2016/4/4,19.9,19.98,19.75,19.78,15.142,-1.10%,32108
+2016/4/5,19.73,19.77,19.666,19.75,15.119,-0.15%,35302
+2016/4/6,19.72,19.84,19.669,19.76,15.127,0.05%,75673
+2016/4/7,19.72,19.73,19.56,19.6,15.004,-0.81%,2895614
+2016/4/8,19.62,19.966,19.62,19.92,15.249,1.63%,107430
+2016/4/11,19.96,20.046,19.96,19.99,15.303,0.35%,140240
+2016/4/12,20.16,20.3,20.12,20.24,15.494,1.25%,27045
+2016/4/13,20.29,20.36,20.27,20.31,15.548,0.35%,2536793
+2016/4/14,20.3,20.31,20.17,20.19,15.456,-0.59%,304410
+2016/4/15,20.26,20.34,20.09,20.31,15.548,0.59%,211220
+2016/4/18,20.3,20.465,20.3,20.4,15.616,0.44%,25621
+2016/4/19,20.53,20.72,20.53,20.71,15.854,1.52%,21663
+2016/4/20,20.68,21.05,20.68,20.96,16.045,1.21%,222236
+2016/4/21,21.09,21.1,20.83,20.95,16.038,-0.05%,40363
+2016/4/22,20.95,21.02,20.6,20.65,15.808,-1.43%,2406349
+2016/4/25,20.99,20.99,20.7,20.74,15.877,0.44%,137573
+2016/4/26,20.87,20.95,20.75,20.92,16.015,0.87%,60782
+2016/4/27,20.83,21.02,20.83,21.02,16.091,0.48%,87995
+2016/4/28,21.05,21.15,21.05,21.09,16.145,0.33%,43226
+2016/4/29,21.28,21.32,21.22,21.32,16.321,1.09%,289793
+2016/5/2,21.32,21.32,21.18,21.25,16.267,-0.33%,101854
+2016/5/3,21.23,21.26,21,21.05,16.114,-0.94%,55632
+2016/5/4,21.08,21.08,20.96,21.08,16.137,0.14%,32760
+2016/5/5,21.18,21.18,20.81,20.83,15.946,-1.19%,41264
+2016/5/6,20.86,20.96,20.84,20.94,16.03,0.53%,16150
+2016/5/9,20.81,20.81,20.63,20.66,15.816,-1.34%,270956
+2016/5/10,20.81,21.03,20.77,20.95,16.038,1.40%,771375
+2016/5/11,21.062,21.378,20.99,21.17,16.206,1.05%,54184
+2016/5/12,21.18,21.24,21.06,21.14,16.183,-0.14%,37616
+2016/5/13,21.06,21.13,20.99,21.13,16.175,-0.05%,53327
+2016/5/16,21.24,21.25,21.13,21.22,16.244,0.43%,29821
+2016/5/17,21.29,21.357,21.19,21.35,16.344,0.61%,412003
+2016/5/18,21.27,21.32,21.11,21.15,16.191,-0.94%,535606
+2016/5/19,20.99,20.994,20.84,20.94,16.03,-0.99%,372318
+2016/5/20,21.04,21.06,20.93,21.02,16.091,0.38%,98410
+2016/5/23,20.9,20.9,20.8,20.82,15.938,-0.95%,39582
+2016/5/24,20.775,20.89,20.775,20.82,15.938,0.00%,249437
+2016/5/25,20.88,20.96,20.83,20.93,16.022,0.53%,190993
+2016/5/26,20.95,21.175,20.92,21.05,16.114,0.57%,64178
+2016/5/27,21.03,21.11,21.03,21.08,16.137,0.14%,42646
+2016/5/31,21.1,21.22,20.99,21.04,16.106,-0.19%,71224
+2016/6/1,20.94,21.08,20.93,21.06,16.122,0.10%,46699
+2016/6/2,20.94,21.27,20.94,21.2,16.229,0.66%,172973
+2016/6/3,21.36,21.43,21.331,21.43,16.405,1.08%,49050
+2016/6/6,21.58,21.69,21.48,21.53,16.482,0.47%,62985
+2016/6/7,21.47,21.579,21.47,21.57,16.512,0.19%,82358
+2016/6/8,21.75,21.94,21.75,21.93,16.788,1.67%,239348
+2016/6/9,21.8,21.88,21.78,21.84,16.719,-0.41%,255714
+2016/6/10,21.75,21.832,21.65,21.66,16.581,-0.82%,75341
+2016/6/13,21.67,21.68,21.54,21.58,16.52,-0.37%,34182
+2016/6/14,21.522,21.61,21.4,21.57,16.512,-0.05%,43779
+2016/6/15,21.61,21.65,21.53,21.53,16.482,-0.19%,26309
+2016/6/16,21.6,21.6,21.273,21.28,16.29,-1.16%,158910
+2016/6/17,21.51,21.599,21.43,21.56,16.504,1.32%,283107
+2016/6/20,21.62,21.7,21.553,21.66,16.581,0.46%,40391
+2016/6/21,21.48,21.56,21.43,21.51,16.466,-0.69%,168991
+2016/6/22,21.56,21.68,21.38,21.41,16.39,-0.46%,40531
+2016/6/23,21.25,21.57,21.25,21.52,16.474,0.51%,67857
+2016/6/24,21.18,21.28,21.17,21.21,16.237,-1.44%,53615
+2016/6/27,21.23,21.23,21.05,21.14,16.183,-0.33%,127037
+2016/6/28,21.14,21.43,21.14,21.41,16.39,1.28%,102392
+2016/6/29,21.54,21.79,21.54,21.74,16.642,1.54%,367856
+2016/6/30,21.66,21.72,21.541,21.65,16.573,-0.41%,362482
+2016/7/1,21.7,21.93,21.7,21.93,16.788,1.29%,239887
+2016/7/5,26.54,26.54,21.536,21.68,16.596,-1.14%,167184
+2016/7/6,21.59,21.81,21.518,21.79,16.681,0.51%,378203
+2016/7/7,21.78,21.78,21.28,21.33,16.328,-2.11%,324888
+2016/7/8,21.24,21.483,21.24,21.45,16.42,0.56%,116500
+2016/7/11,21.66,21.68,21.49,21.56,16.504,0.51%,135039
+2016/7/12,21.69,21.74,21.543,21.71,16.619,0.70%,78580
+2016/7/13,21.75,21.85,21.58,21.63,16.558,-0.37%,37627
+2016/7/14,21.71,21.82,21.68,21.72,16.627,0.42%,81440
+2016/7/15,21.65,21.71,21.45,21.46,16.428,-1.20%,178402
+2016/7/18,21.33,21.61,21.33,21.61,16.543,0.70%,353250
+2016/7/19,21.45,21.475,21.34,21.37,16.359,-1.11%,88170
+2016/7/20,21.24,21.33,21.15,21.19,16.221,-0.84%,59802
+2016/7/21,21.23,21.29,21.09,21.12,16.168,-0.33%,53703
+2016/7/22,21,21.09,20.91,21.04,16.106,-0.38%,49982
+2016/7/25,20.93,21.079,20.93,21.04,16.106,0.00%,2716594
+2016/7/26,20.95,21.04,20.93,20.97,16.053,-0.33%,253512
+2016/7/27,21,21.079,20.821,20.92,16.015,-0.24%,235010
+2016/7/28,21.11,21.11,20.77,20.79,15.915,-0.62%,59775
+2016/7/29,20.781,20.94,20.751,20.89,15.992,0.48%,107808
+2016/8/1,20.2,21.036,20.02,20.93,16.022,0.19%,166660
+2016/8/2,21.08,21.129,20.87,20.96,16.045,0.14%,102246
+2016/8/3,20.97,21.11,20.84,21.08,16.137,0.57%,63695
+2016/8/4,20.97,21.159,20.956,21.11,16.16,0.14%,59860
+2016/8/5,21.1,21.19,21.05,21.14,16.183,0.14%,53303
+2016/8/8,21.18,21.33,21.18,21.22,16.244,0.38%,30221
+2016/8/9,21.17,21.26,21.11,21.13,16.175,-0.42%,66867
+2016/8/10,21.25,21.29,21.07,21.1,16.152,-0.14%,110784
+2016/8/11,21.1,21.26,21.09,21.12,16.168,0.09%,57654
+2016/8/12,21.12,21.22,21.019,21.14,16.183,0.09%,37068
+2016/8/15,21.5,21.5,21.25,21.31,16.313,0.80%,92192
+2016/8/16,21.29,21.38,21.245,21.32,16.321,0.05%,61714
+2016/8/17,21.3,21.39,21.222,21.39,16.374,0.33%,103481
+2016/8/18,21.47,21.549,21.44,21.53,16.482,0.65%,38506
+2016/8/19,21.37,21.5,21.36,21.49,16.451,-0.19%,184581
+2016/8/22,21.3,21.37,21.27,21.33,16.328,-0.74%,66867
+2016/8/23,21.26,21.42,21.252,21.37,16.359,0.19%,80558
+2016/8/24,21.28,21.309,21.065,21.1,16.152,-1.26%,60424
+2016/8/25,21.1,21.14,21,21.056,16.118,-0.21%,74866
+2016/8/26,21.09,21.29,20.94,20.99,16.068,-0.31%,43631
+2016/8/29,20.88,20.92,20.84,20.88,15.984,-0.52%,70651
+2016/8/30,20.82,20.89,20.67,20.8,15.923,-0.38%,133113
+2016/8/31,20.71,20.745,20.52,20.58,15.754,-1.06%,259752
+2016/9/1,20.55,20.6,20.49,20.54,15.724,-0.19%,158449
+2016/9/2,20.79,20.79,20.63,20.65,15.808,0.54%,64807
+2016/9/6,20.629,20.77,20.629,20.71,15.854,0.29%,2810694
+2016/9/7,20.89,20.9,20.784,20.88,15.984,0.82%,696155
+2016/9/8,20.91,21.07,20.73,20.97,16.053,0.43%,180798
+2016/9/9,20.856,20.88,20.69,20.69,15.838,-1.34%,25977
+2016/9/12,20.666,20.796,20.666,20.73,15.869,0.19%,26912
+2016/9/13,20.65,20.676,20.43,20.44,15.647,-1.40%,35068
+2016/9/14,20.4,20.46,20.336,20.37,15.594,-0.34%,79954
+2016/9/15,20.39,20.5,20.37,20.42,15.632,0.25%,67794
+2016/9/16,20.36,20.58,20.36,20.53,15.716,0.54%,2292762
+2016/9/19,20.7,20.78,20.62,20.62,15.785,0.44%,36160
+2016/9/20,20.65,20.75,20.59,20.74,15.877,0.58%,34489
+2016/9/21,20.9,20.94,20.83,20.91,16.007,0.82%,29022
+2016/9/22,21.15,21.15,20.966,20.98,16.06,0.33%,36912
+2016/9/23,20.946,20.97,20.76,20.86,15.969,-0.57%,38042
+2016/9/26,20.845,20.883,20.75,20.76,15.892,-0.48%,29914
+2016/9/27,20.715,20.75,20.58,20.61,15.777,-0.72%,38959
+2016/9/28,20.628,20.858,20.62,20.82,15.938,1.02%,51762
+2016/9/29,20.75,20.78,20.67,20.69,15.838,-0.62%,87852
+2016/9/30,20.79,20.79,20.55,20.58,15.754,-0.53%,40215
+2016/10/3,20.542,20.595,20.43,20.56,15.739,-0.10%,143250
+2016/10/4,20.52,20.56,20.44,20.49,15.685,-0.34%,76073
+2016/10/5,20.6,20.6,20.48,20.49,15.685,0.00%,34825
+2016/10/6,20.44,20.45,20.37,20.42,15.632,-0.34%,46573
+2016/10/7,20.5,20.51,20.34,20.37,15.594,-0.24%,411020
+2016/10/10,20.52,20.56,20.42,20.44,15.647,0.34%,118591
+2016/10/11,20.39,20.45,20.34,20.36,15.586,-0.39%,61403
+2016/10/12,20.31,20.42,20.31,20.32,15.555,-0.20%,24845
+2016/10/13,20.31,20.426,20.31,20.38,15.601,0.30%,50045
+2016/10/14,20.42,20.498,20.372,20.38,15.601,0.00%,103100
+2016/10/17,20.38,20.41,20.337,20.38,15.601,0.00%,32840
+2016/10/18,20.45,20.491,20.407,20.426,15.637,0.23%,40405
+2016/10/19,20.51,20.52,20.43,20.43,15.639,0.02%,46516
+2016/10/20,20.402,20.45,20.29,20.37,15.594,-0.29%,84453
+2016/10/21,20.33,20.48,20.33,20.44,15.647,0.34%,25045
+2016/10/24,20.53,20.55,20.45,20.53,15.716,0.44%,43044
+2016/10/25,20.607,20.65,20.54,20.59,15.762,0.29%,29955
+2016/10/26,20.59,20.66,20.55,20.59,15.762,0.00%,60100
+2016/10/27,20.633,20.75,20.619,20.67,15.823,0.39%,465001
+2016/10/28,20.63,20.776,20.63,20.64,15.8,-0.15%,91580
+2016/10/31,20.61,20.61,20.451,20.46,15.662,-0.87%,77413
+2016/11/1,20.68,20.68,20.461,20.51,15.701,0.24%,49359
+2016/11/2,20.5,20.58,20.43,20.54,15.724,0.15%,35947
+2016/11/3,20.51,20.524,20.375,20.41,15.624,-0.63%,24708
+2016/11/4,20.29,20.35,20.25,20.338,15.569,-0.35%,80011
+2016/11/7,20.38,20.424,20.28,20.36,15.586,0.11%,68968
+2016/11/8,20.43,20.51,20.41,20.43,15.639,0.34%,19206
+2016/11/9,19.89,20.61,19.89,20.49,15.685,0.29%,1389573
+2016/11/10,20.49,20.49,20.36,20.36,15.586,-0.63%,56995
+2016/11/11,20.27,20.27,20.04,20.12,15.402,-1.18%,461797
+2016/11/14,20.03,20.03,19.85,20,15.31,-0.60%,557072
+2016/11/15,20.06,20.22,20.03,20.19,15.456,0.95%,166258
+2016/11/16,20.4,20.4,20.1,20.18,15.448,-0.05%,43922
+2016/11/17,20.27,20.319,20.14,20.16,15.433,-0.10%,36378
+2016/11/18,20.06,20.214,20.06,20.18,15.448,0.10%,85309
+2016/11/21,20.45,20.55,20.38,20.49,15.685,1.54%,26023
+2016/11/22,20.511,20.536,20.42,20.46,15.662,-0.15%,52081
+2016/11/23,20.34,20.52,20.34,20.489,15.684,0.14%,46612
+2016/11/25,20.619,20.619,20.42,20.51,15.701,0.10%,66691
+2016/11/28,20.48,20.709,20.48,20.5,15.693,-0.05%,100349
+2016/11/29,20.3,20.31,20.2,20.2,15.463,-1.46%,132866
+2016/11/30,20.47,20.5,20.32,20.43,15.639,1.14%,132521
+2016/12/1,20.55,20.57,20.44,20.48,15.678,0.24%,53489
+2016/12/2,20.47,20.52,20.44,20.5,15.693,0.10%,488253
+2016/12/5,20.58,20.636,20.55,20.55,15.731,0.24%,26863
+2016/12/6,20.53,20.75,20.53,20.7,15.846,0.73%,2406607
+2016/12/7,20.74,20.74,20.63,20.69,15.838,-0.05%,326872
+2016/12/8,20.99,20.99,20.59,20.59,15.762,-0.48%,122377
+2016/12/9,20.51,20.627,20.51,20.6,15.77,0.05%,51785
+2016/12/12,20.796,20.87,20.77,20.82,15.938,1.07%,70403
+2016/12/13,20.87,20.87,20.74,20.77,15.9,-0.24%,174018
+2016/12/14,20.7,20.816,20.65,20.664,15.818,-0.51%,53955
+2016/12/15,20.52,20.59,20.44,20.54,15.724,-0.60%,44714
+2016/12/16,20.37,20.582,20.37,20.58,15.754,0.19%,99054
+2016/12/19,20.44,20.44,20.374,20.39,15.609,-0.92%,68354
+2016/12/20,20.32,20.393,20.29,20.31,15.548,-0.39%,41144
+2016/12/21,20.39,20.426,20.33,20.35,15.578,0.20%,81108
+2016/12/22,20.31,20.37,20.26,20.26,15.509,-0.44%,194810
+2016/12/23,20.13,20.32,20.13,20.23,15.486,-0.15%,69072
+2016/12/27,20.35,20.47,20.325,20.45,15.655,1.09%,37238
+2016/12/28,20.47,20.491,20.38,20.45,15.655,0.00%,69812
+2016/12/29,20.44,20.518,20.42,20.43,15.639,-0.10%,97251
+2016/12/30,20.49,20.54,20.39,20.41,15.624,-0.10%,97054
+2017/1/3,20.41,20.478,20.28,20.29,15.532,-0.59%,29000
+2017/1/4,20.41,20.58,20.41,20.55,15.731,1.28%,1442033
+2017/1/5,20.58,20.68,20.56,20.58,15.754,0.15%,1101477
+2017/1/6,20.39,20.788,20.37,20.54,15.724,-0.19%,73227
+2017/1/9,20.5,20.5,20.39,20.41,15.624,-0.63%,17386
+2017/1/10,20.62,20.68,20.41,20.63,15.793,1.08%,29738
+2017/1/11,20.48,20.7,20.466,20.63,15.793,0.00%,166895
+2017/1/12,20.81,20.88,20.781,20.87,15.976,1.16%,96901
+2017/1/13,20.87,20.939,20.812,20.89,15.992,0.10%,37344
+2017/1/17,21.3,21.3,20.93,20.94,16.03,0.24%,41572
+2017/1/18,20.77,21,20.77,20.901,16,-0.19%,180866
+2017/1/19,20.883,20.91,20.77,20.82,15.938,-0.39%,18082
+2017/1/20,20.85,20.86,20.79,20.82,15.938,0.00%,35126
+2017/1/23,20.84,20.94,20.84,20.91,16.007,0.43%,31628
+2017/1/24,21.014,21.04,20.93,20.97,16.053,0.29%,91564
+2017/1/25,20.81,20.98,20.81,20.9,15.999,-0.33%,512727
+2017/1/26,20.938,20.938,20.72,20.72,15.861,-0.86%,120769
+2017/1/27,20.695,20.74,20.64,20.74,15.877,0.10%,40012
+2017/1/30,20.56,20.6,20.51,20.52,15.708,-1.06%,120384
+2017/1/31,20.7,20.75,20.67,20.69,15.838,0.83%,66890
+2017/2/1,20.72,20.866,20.7,20.82,15.938,0.63%,153498
+2017/2/2,20.69,20.845,20.69,20.8,15.923,-0.10%,28182
+2017/2/3,20.71,20.838,20.71,20.75,15.884,-0.24%,75375
+2017/2/6,20.78,20.85,20.73,20.743,15.879,-0.03%,27356
+2017/2/7,20.75,20.75,20.66,20.68,15.831,-0.30%,41513
+2017/2/8,20.78,20.85,20.74,20.76,15.892,0.39%,67184
+2017/2/9,20.889,20.889,20.73,20.78,15.907,0.10%,78129
+2017/2/10,20.72,20.97,20.72,20.89,15.992,0.53%,87989
+2017/2/13,20.819,20.84,20.72,20.73,15.869,-0.77%,31588
+2017/2/14,20.8,20.84,20.69,20.79,15.915,0.29%,43773
+2017/2/15,20.84,20.876,20.8,20.83,15.946,0.19%,34805
+2017/2/16,20.86,20.86,20.72,20.75,15.884,-0.38%,87526
+2017/2/17,20.63,20.7,20.62,20.68,15.831,-0.34%,23881
+2017/2/21,20.769,20.816,20.69,20.71,15.854,0.15%,32225
+2017/2/22,20.656,20.69,20.6,20.66,15.816,-0.24%,53713
+2017/2/23,20.84,20.84,20.54,20.55,15.731,-0.53%,32280
+2017/2/24,20.69,20.69,20.521,20.55,15.731,0.00%,17135
+2017/2/27,20.61,20.61,20.48,20.48,15.678,-0.34%,74076
+2017/2/28,20.52,20.61,20.519,20.59,15.762,0.54%,26361
+2017/3/1,20.71,20.71,20.628,20.65,15.808,0.29%,26660
+2017/3/2,20.54,20.57,20.36,20.4,15.616,-1.21%,292083
+2017/3/3,20.44,20.47,20.34,20.47,15.67,0.34%,12409
+2017/3/6,20.477,20.49,20.364,20.38,15.601,-0.44%,24491
+2017/3/7,20.38,20.38,20.22,20.23,15.486,-0.74%,26077
+2017/3/8,20.17,20.283,20.03,20.07,15.364,-0.79%,22424
+2017/3/9,20.034,20.034,19.86,19.92,15.249,-0.75%,27972
+2017/3/10,19.937,19.96,19.88,19.96,15.28,0.20%,19209
+2017/3/13,20.08,20.08,19.98,20,15.31,0.20%,29867
+2017/3/14,19.916,19.937,19.9,19.92,15.249,-0.40%,14986
+2017/3/15,20.01,20.14,20.009,20.11,15.394,0.95%,16165
+2017/3/16,20.25,20.25,20.13,20.18,15.448,0.35%,63325
+2017/3/17,20.26,20.26,20.18,20.21,15.471,0.15%,26575
+2017/3/20,20.31,20.31,20.19,20.2,15.463,-0.05%,29362
+2017/3/21,20.2,20.24,20.11,20.11,15.395,-0.45%,32054
+2017/3/22,20.157,20.259,20.13,20.2,15.463,0.45%,115357
+2017/3/23,20.16,20.21,20.14,20.19,15.456,-0.05%,56401
+2017/3/24,20.182,20.182,20.11,20.15,15.425,-0.20%,10036
+2017/3/27,20.02,20.08,19.995,20.041,15.342,-0.54%,110508
+2017/3/28,20.11,20.2,20.09,20.13,15.41,0.44%,38261
+2017/3/29,20.13,20.24,20.13,20.21,15.471,0.40%,12797
+2017/3/30,20.1,20.307,20.1,20.24,15.494,0.15%,62354
+2017/3/31,20.187,20.27,20.155,20.25,15.502,0.05%,19941
+2017/4/3,20.24,20.243,20.06,20.06,15.356,-0.94%,21826
+2017/4/4,20.17,20.171,20.112,20.15,15.425,0.45%,13321
+2017/4/5,20.3,20.3,20.19,20.2,15.463,0.25%,14409
+2017/4/6,20.23,20.27,20.18,20.27,15.517,0.35%,359837
+2017/4/7,20.22,20.29,20.18,20.24,15.494,-0.15%,11068
+2017/4/10,20.26,20.264,20.217,20.254,15.505,0.07%,9669
+2017/4/11,20.25,20.39,20.21,20.37,15.594,0.57%,17969
+2017/4/12,20.42,20.42,20.29,20.32,15.555,-0.25%,24467
+2017/4/13,20.368,20.41,20.341,20.39,15.609,0.34%,19761
+2017/4/17,20.51,20.51,20.41,20.41,15.624,0.10%,14259
+2017/4/18,20.33,20.33,20.19,20.26,15.509,-0.73%,58332
+2017/4/19,20.301,20.31,20.06,20.09,15.379,-0.84%,16268
+2017/4/20,20.159,20.159,20.01,20.021,15.326,-0.34%,10538
+2017/4/21,19.999,19.999,19.88,19.92,15.249,-0.50%,13570
+2017/4/24,19.91,19.91,19.82,19.82,15.172,-0.50%,20152
+2017/4/25,19.82,19.93,19.77,19.925,15.253,0.53%,28329
+2017/4/26,19.87,20,19.87,19.95,15.272,0.13%,32437
+2017/4/27,19.9,20.01,19.83,19.98,15.295,0.15%,30267
+2017/4/28,20.08,20.11,19.962,20.089,15.379,0.55%,8933
+2017/5/1,20.08,20.18,20.05,20.09,15.379,0.00%,23442
+2017/5/2,20.05,20.188,20.04,20.09,15.379,0.00%,39661
+2017/5/3,19.97,20.11,19.97,20.06,15.356,-0.15%,26489
+2017/5/4,19.97,19.97,19.756,19.76,15.127,-1.50%,26392
+2017/5/5,19.76,19.84,19.72,19.75,15.119,-0.05%,34193
+2017/5/8,19.707,19.82,19.706,19.79,15.15,0.20%,34617
+2017/5/9,19.84,19.85,19.64,19.64,15.035,-0.76%,20668
+2017/5/10,19.71,19.82,19.706,19.77,15.134,0.66%,20619
+2017/5/11,19.8,19.87,19.774,19.85,15.195,0.40%,16193
+2017/5/12,19.96,20.053,19.95,20.05,15.349,1.01%,4675
+2017/5/15,20.28,20.311,20.07,20.07,15.364,0.10%,6642
+2017/5/16,20.06,20.06,19.94,19.987,15.301,-0.41%,25925
+2017/5/17,20.09,20.14,20.02,20.077,15.369,0.45%,21245
+2017/5/18,19.91,19.98,19.864,19.97,15.287,-0.53%,68009
+2017/5/19,20.09,20.24,20.09,20.212,15.473,1.21%,19003
+2017/5/22,20.318,20.35,20.31,20.32,15.555,0.53%,11539
+2017/5/23,20.29,20.35,20.2,20.2,15.463,-0.59%,32065
+2017/5/24,20.13,20.179,20.074,20.15,15.425,-0.25%,1668882
+2017/5/25,20.146,20.149,19.97,20.04,15.341,-0.55%,111859
+2017/5/26,20.03,20.04,19.992,20.03,15.333,-0.05%,89116
+2017/5/30,19.92,20.02,19.896,19.974,15.29,-0.28%,25273
+2017/5/31,19.83,19.98,19.83,19.94,15.264,-0.17%,19364
+2017/6/1,19.96,20.02,19.91,19.95,15.272,0.05%,37875
+2017/6/2,20.02,20.02,19.89,19.98,15.295,0.15%,80872
+2017/6/5,19.85,19.91,19.84,19.887,15.224,-0.47%,31954
+2017/6/6,19.93,19.951,19.82,19.827,15.178,-0.30%,137550
+2017/6/7,19.88,19.88,19.665,19.72,15.096,-0.54%,61182
+2017/6/8,19.75,19.8,19.73,19.77,15.134,0.25%,38815
+2017/6/9,19.81,19.85,19.781,19.79,15.15,0.10%,25445
+2017/6/12,19.73,19.79,19.6,19.64,15.035,-0.76%,17355
+2017/6/13,19.59,19.61,19.541,19.6,15.004,-0.20%,10366
+2017/6/14,19.58,19.58,19.34,19.35,14.813,-1.28%,30334
+2017/6/15,19.36,19.4,19.31,19.38,14.836,0.16%,46032
+2017/6/16,19.42,19.42,19.32,19.39,14.843,0.05%,44298
+2017/6/19,19.34,19.39,19.25,19.27,14.751,-0.62%,24636
+2017/6/20,19.1,19.145,19.01,19.14,14.652,-0.67%,23806
+2017/6/21,19.23,19.23,19.01,19.056,14.588,-0.44%,61994
+2017/6/22,19.05,19.1,18.97,19.01,14.552,-0.24%,107168
+2017/6/23,19.011,19.12,18.99,19.12,14.637,0.58%,25319
+2017/6/26,19.127,19.22,19.05,19.22,14.713,0.52%,67401
+2017/6/27,19.29,19.33,19.263,19.3,14.774,0.42%,119159
+2017/6/28,19.26,19.41,19.26,19.38,14.836,0.41%,15978
+2017/6/29,19.47,19.57,19.43,19.46,14.897,0.41%,34697
+2017/6/30,19.49,19.71,19.49,19.71,15.088,1.28%,29825
+2017/7/3,19.7,19.735,19.67,19.72,15.096,0.05%,12367
+2017/7/5,19.58,19.58,19.44,19.48,14.912,-1.22%,20258
+2017/7/6,19.54,19.555,19.41,19.48,14.912,0.00%,30469
+2017/7/7,19.366,19.373,19.308,19.36,14.82,-0.62%,21208
+2017/7/10,19.29,19.381,19.29,19.353,14.815,-0.04%,14957
+2017/7/11,19.32,19.54,19.32,19.51,14.935,0.81%,36061
+2017/7/12,19.55,19.63,19.53,19.62,15.019,0.56%,161129
+2017/7/13,19.56,19.653,19.19,19.55,14.966,-0.36%,168448
+2017/7/14,19.66,19.73,19.66,19.73,15.104,0.92%,18314
+2017/7/17,19.8,19.803,19.72,19.74,15.111,0.05%,20491
+2017/7/18,19.83,19.83,19.723,19.76,15.127,0.10%,17190
+2017/7/19,19.82,19.95,19.8,19.91,15.241,0.76%,43965
+2017/7/20,20,20.01,19.89,19.895,15.23,-0.08%,16462
+2017/7/21,19.88,19.88,19.73,19.75,15.119,-0.73%,53961
+2017/7/24,19.7,19.7,19.62,19.651,15.043,-0.50%,38871
+2017/7/25,19.8,19.849,19.77,19.8,15.157,0.76%,13008
+2017/7/26,19.863,19.983,19.863,19.97,15.287,0.86%,8222
+2017/7/27,20.05,20.077,20.02,20.05,15.349,0.40%,26830
+2017/7/28,20.13,20.16,20.113,20.15,15.425,0.50%,77253
+2017/7/31,20.1,20.16,20.05,20.13,15.41,-0.10%,18149
+2017/8/1,19.944,19.96,19.88,19.96,15.28,-0.84%,11369
+2017/8/2,19.95,20.04,19.907,20,15.31,0.20%,46295
+2017/8/3,19.95,20.004,19.914,19.92,15.249,-0.40%,8086
+2017/8/4,19.9,19.92,19.863,19.9,15.234,-0.10%,19932
+2017/8/7,19.9,19.99,19.89,19.99,15.303,0.45%,137464
+2017/8/8,19.97,20.06,19.96,19.99,15.303,0.00%,37557
+2017/8/9,20.11,20.14,20.08,20.14,15.417,0.75%,24232
+2017/8/10,20.21,20.23,20,20.01,15.318,-0.65%,53651
+2017/8/11,19.993,20.068,19.98,20.04,15.341,0.15%,15752
+2017/8/14,19.979,20,19.89,19.89,15.226,-0.75%,11847
+2017/8/15,19.77,19.84,19.77,19.81,15.165,-0.40%,11072
+2017/8/16,19.91,19.94,19.81,19.88,15.218,0.35%,29281
+2017/8/17,19.778,19.81,19.745,19.76,15.127,-0.60%,21087
+2017/8/18,19.81,19.93,19.773,19.92,15.249,0.81%,13721
+2017/8/21,19.79,19.87,19.78,19.81,15.165,-0.55%,53449
+2017/8/22,19.84,19.88,19.8,19.844,15.191,0.17%,21882
+2017/8/23,19.81,19.91,19.79,19.888,15.224,0.22%,14820
+2017/8/24,19.89,19.98,19.87,19.97,15.287,0.41%,96032
+2017/8/25,20.01,20.01,19.88,19.91,15.241,-0.30%,16995
+2017/8/28,19.84,20.02,19.84,20,15.31,0.45%,14996
+2017/8/29,19.95,20.11,19.95,19.98,15.295,-0.10%,34013
+2017/8/30,19.98,20.01,19.95,19.975,15.291,-0.03%,17381
+2017/8/31,20.08,20.369,20.08,20.34,15.571,1.83%,13716
+2017/9/1,20.339,20.45,20.28,20.41,15.624,0.34%,23121
+2017/9/5,20.57,20.604,20.52,20.54,15.724,0.64%,51122
+2017/9/6,20.56,20.65,20.55,20.64,15.8,0.49%,502215
+2017/9/7,20.61,20.64,20.58,20.62,15.785,-0.10%,655409
+2017/9/8,20.559,20.57,20.4,20.44,15.647,-0.87%,553718
+2017/9/11,20.47,20.47,20.31,20.36,15.586,-0.39%,26406
+2017/9/12,20.36,20.38,20.24,20.299,15.539,-0.30%,84393
+2017/9/13,20.17,20.34,20.17,20.33,15.563,0.15%,57114
+2017/9/14,20.31,20.401,20.31,20.338,15.569,0.04%,32538
+2017/9/15,20.32,20.429,20.32,20.41,15.624,0.35%,12222
+2017/9/18,20.31,20.366,20.302,20.36,15.586,-0.24%,79558
+2017/9/19,20.32,20.33,20.27,20.3,15.54,-0.29%,22372
+2017/9/20,20.29,20.46,20.29,20.35,15.578,0.25%,37591
+2017/9/21,20.207,20.23,20.17,20.18,15.448,-0.84%,81522
+2017/9/22,20.2,20.263,20.194,20.24,15.494,0.30%,19875
+2017/9/25,20.13,20.35,20.13,20.33,15.563,0.44%,19680
+2017/9/26,20.24,20.24,20.15,20.15,15.425,-0.89%,27045
+2017/9/27,20.12,20.169,20.087,20.12,15.402,-0.15%,83837
+2017/9/28,20.13,20.15,20.09,20.12,15.402,0.00%,28570
+2017/9/29,20.13,20.139,20.061,20.1,15.387,-0.10%,158684
+2017/10/2,19.96,19.96,19.863,19.88,15.218,-1.09%,22213
+2017/10/3,19.91,19.94,19.87,19.87,15.211,-0.05%,546584
+2017/10/4,19.934,19.97,19.9,19.93,15.257,0.30%,19577
+2017/10/5,20.04,20.133,20.04,20.07,15.364,0.70%,11820
+2017/10/6,19.97,19.976,19.889,19.96,15.28,-0.55%,18298
+2017/10/9,20.023,20.023,19.96,20,15.31,0.20%,102660
+2017/10/10,20.177,20.229,20.14,20.17,15.44,0.85%,21213
+2017/10/11,20.25,20.25,20.16,20.202,15.465,0.16%,17018
+2017/10/12,20.24,20.35,20.17,20.33,15.563,0.63%,261952
+2017/10/13,20.46,20.55,20.43,20.54,15.724,1.03%,130788
+2017/10/16,20.6,20.63,20.51,20.54,15.724,0.00%,47026
+2017/10/17,20.44,20.49,20.37,20.39,15.609,-0.73%,290287
+2017/10/18,20.38,20.381,20.304,20.36,15.586,-0.15%,21196
+2017/10/19,20.3,20.39,20.3,20.37,15.594,0.05%,108371
+2017/10/20,20.38,20.39,20.24,20.31,15.548,-0.29%,27169
+2017/10/23,20.38,20.397,20.33,20.369,15.592,0.29%,26706
+2017/10/24,20.37,20.5,20.346,20.471,15.671,0.50%,19912
+2017/10/25,20.49,20.512,20.42,20.467,15.668,-0.02%,24857
+2017/10/26,20.35,20.45,20.35,20.42,15.632,-0.23%,25560
+2017/10/27,20.33,20.53,20.311,20.5,15.693,0.39%,29693
+2017/10/30,20.57,20.58,20.51,20.559,15.738,0.29%,371942
+2017/10/31,20.61,20.7,20.534,20.67,15.823,0.54%,32787
+2017/11/1,20.79,20.803,20.681,20.71,15.854,0.19%,159100
+2017/11/2,20.75,20.79,20.71,20.77,15.9,0.29%,89559
+2017/11/3,20.837,20.84,20.65,20.753,15.887,-0.08%,39736
+2017/11/6,20.8,21.1,20.8,21.09,16.145,1.62%,40792
+2017/11/7,21,21,20.881,20.94,16.03,-0.71%,44974
+2017/11/8,20.94,21.03,20.884,20.94,16.03,0.00%,178953
+2017/11/9,20.87,21.02,20.87,20.95,16.038,0.05%,92437
+2017/11/10,20.92,21.01,20.88,20.92,16.015,-0.14%,43886
+2017/11/13,20.93,21,20.9,20.94,16.03,0.10%,13991
+2017/11/14,20.82,20.82,20.6,20.64,15.8,-1.43%,26723
+2017/11/15,20.609,20.67,20.578,20.627,15.79,-0.06%,23211
+2017/11/16,20.63,20.64,20.55,20.55,15.731,-0.37%,18291
+2017/11/17,20.658,20.8,20.64,20.8,15.923,1.22%,18579
+2017/11/20,20.64,20.64,20.53,20.6,15.77,-0.96%,21636
+2017/11/21,20.7,20.76,20.66,20.7,15.846,0.49%,33995
+2017/11/22,20.79,20.87,20.79,20.83,15.946,0.63%,46496
+2017/11/24,20.915,20.93,20.84,20.84,15.953,0.05%,17126
+2017/11/27,20.79,20.854,20.76,20.82,15.938,-0.10%,27271
+2017/11/28,20.74,20.777,20.69,20.75,15.884,-0.34%,28739
+2017/11/29,20.69,20.798,20.68,20.72,15.861,-0.14%,21169
+2017/11/30,20.68,20.73,20.51,20.52,15.708,-0.97%,28306
+2017/12/1,20.648,20.723,20.61,20.65,15.808,0.63%,42977
+2017/12/4,20.55,20.55,20.45,20.45,15.655,-0.97%,24473
+2017/12/5,20.41,20.41,20.282,20.29,15.532,-0.78%,26232
+2017/12/6,20.27,20.27,20.04,20.05,15.349,-1.18%,39626
+2017/12/7,20,20.05,19.98,20,15.31,-0.25%,55738
+2017/12/8,20.12,20.14,20.03,20.09,15.379,0.45%,109257
+2017/12/11,20.121,20.191,20.1,20.13,15.41,0.20%,23150
+2017/12/12,20.15,20.15,20,20.03,15.333,-0.50%,30929
+2017/12/13,20.034,20.034,19.97,20,15.31,-0.15%,37070
+2017/12/14,19.99,20.06,19.97,20.03,15.333,0.15%,58098
+2017/12/15,20.19,20.19,20.11,20.12,15.402,0.45%,185385
+2017/12/18,20.17,20.26,20.16,20.18,15.448,0.30%,30867
+2017/12/19,20.249,20.27,20.22,20.22,15.479,0.20%,29652
+2017/12/20,20.385,20.42,20.33,20.41,15.624,0.94%,41955
+2017/12/21,20.17,20.22,20.09,20.19,15.647,-1.08%,36962
+2017/12/22,20.19,20.26,20.15,20.24,15.686,0.25%,19987
+2017/12/26,20.319,20.531,20.31,20.5,15.887,1.28%,56353
+2017/12/27,20.56,20.56,20.5,20.55,15.926,0.24%,46052
+2017/12/28,20.6,20.64,20.58,20.64,15.996,0.44%,32775
+2017/12/29,20.66,20.778,20.62,20.71,16.05,0.34%,53754
+2018/1/2,20.76,20.82,20.76,20.79,16.112,0.39%,17865
+2018/1/3,20.85,20.899,20.81,20.89,16.189,0.48%,45253
+2018/1/4,20.9,20.93,20.829,20.93,16.22,0.19%,121320
+2018/1/5,20.84,20.87,20.78,20.82,16.135,-0.53%,29109
+2018/1/8,20.76,20.8,20.73,20.8,16.12,-0.10%,129959
+2018/1/9,20.76,20.86,20.68,20.84,16.151,0.19%,73243
+2018/1/10,20.85,20.898,20.82,20.85,16.158,0.05%,48667
+2018/1/11,20.92,20.933,20.8,20.82,16.135,-0.14%,70982
+2018/1/12,20.9,20.96,20.77,20.95,16.236,0.62%,129177
+2018/1/16,20.79,20.9,20.79,20.84,16.151,-0.53%,39524
+2018/1/17,20.84,20.93,20.81,20.87,16.174,0.14%,86753
+2018/1/18,20.866,20.897,20.84,20.87,16.174,0.00%,17640
+2018/1/19,20.84,20.904,20.82,20.852,16.16,-0.09%,63238
+2018/1/22,20.93,20.95,20.87,20.95,16.236,0.47%,164534
+2018/1/23,20.913,20.98,20.882,20.975,16.255,0.12%,119538
+2018/1/24,21.051,21.25,21.051,21.25,16.468,1.31%,47817
+2018/1/25,21.28,21.28,21.09,21.12,16.368,-0.61%,52373
+2018/1/26,21.12,21.21,21.09,21.18,16.414,0.28%,95169
+2018/1/29,21.21,21.21,21.06,21.091,16.345,-0.42%,274536
+2018/1/30,21.06,21.06,20.92,20.96,16.244,-0.62%,141382
+2018/1/31,21.03,21.04,20.97,21.023,16.292,0.30%,152708
+2018/2/1,20.99,21.18,20.99,21.17,16.406,0.70%,40552
+2018/2/2,20.98,20.98,20.843,20.889,16.189,-1.33%,53624
+2018/2/5,20.96,20.976,20.72,20.76,16.089,-0.62%,150812
+2018/2/6,20.62,20.796,20.62,20.75,16.081,-0.05%,107401
+2018/2/7,20.7,20.7,20.4,20.425,15.829,-1.57%,30937
+2018/2/8,20.42,20.46,20.331,20.331,15.756,-0.46%,71769
+2018/2/9,20.27,20.333,20.08,20.203,15.657,-0.63%,88415
+2018/2/12,20.26,20.34,20.25,20.25,15.693,0.23%,56298
+2018/2/13,20.316,20.42,20.316,20.39,15.802,0.69%,20187
+2018/2/14,20.39,20.735,20.35,20.72,16.058,1.62%,86690
+2018/2/15,21.01,21.01,20.61,20.815,16.131,0.46%,48598
+2018/2/16,20.79,20.84,20.736,20.77,16.096,-0.22%,72974
+2018/2/20,20.87,20.88,20.77,20.78,16.104,0.05%,47888
+2018/2/21,20.81,20.87,20.759,20.78,16.104,0.00%,48767
+2018/2/22,20.86,20.94,20.832,20.9,16.197,0.58%,51144
+2018/2/23,20.96,21.04,20.91,21.01,16.282,0.53%,57384
+2018/2/26,20.98,21.13,20.98,21.12,16.368,0.52%,314352
+2018/2/27,21.11,21.11,20.948,20.95,16.236,-0.80%,41769
+2018/2/28,20.96,21.01,20.75,20.76,16.089,-0.91%,30875
+2018/3/1,20.7,20.809,20.573,20.78,16.104,0.10%,48942
+2018/3/2,20.78,20.79,20.671,20.78,16.104,0.00%,25109
+2018/3/5,20.69,20.95,20.69,20.92,16.213,0.67%,18127
+2018/3/6,20.98,21.049,20.95,20.97,16.251,0.24%,27736
+2018/3/7,20.933,20.933,20.72,20.79,16.112,-0.86%,28426
+2018/3/8,20.685,20.709,20.65,20.7,16.042,-0.43%,47671
+2018/3/9,20.78,20.83,20.748,20.76,16.089,0.29%,40968
+2018/3/12,20.72,20.74,20.61,20.74,16.073,-0.10%,24847
+2018/3/13,20.82,20.82,20.728,20.75,16.081,0.05%,26996
+2018/3/14,20.87,20.87,20.72,20.734,16.068,-0.08%,31167
+2018/3/15,20.79,20.79,20.64,20.7,16.042,-0.16%,67793
+2018/3/16,20.66,20.74,20.63,20.71,16.05,0.05%,27658
+2018/3/19,20.59,20.64,20.48,20.51,15.895,-0.97%,52505
+2018/3/20,20.551,20.616,20.5,20.59,15.957,0.39%,31748
+2018/3/21,20.7,20.88,20.69,20.84,16.151,1.21%,60631
+2018/3/22,20.76,20.76,20.64,20.693,16.044,-0.71%,104831
+2018/3/23,20.77,20.87,20.686,20.83,16.15,0.66%,31298
+2018/3/26,20.85,20.88,20.781,20.823,16.145,-0.03%,58981
+2018/3/27,20.8,20.831,20.693,20.74,16.081,-0.40%,72528
+2018/3/28,20.66,20.72,20.63,20.678,16.032,-0.30%,40932
+2018/3/29,20.72,20.89,20.67,20.87,16.181,0.93%,69510
+2018/4/2,20.84,20.89,20.73,20.75,16.088,-0.57%,175014
+2018/4/3,20.79,20.8,20.71,20.74,16.081,-0.05%,225937
+2018/4/4,20.64,20.64,20.38,20.63,15.995,-0.53%,75461
+2018/4/5,20.59,20.8,20.59,20.777,16.109,0.71%,86866
+2018/4/6,20.8,20.8,20.617,20.68,16.034,-0.47%,28585
+2018/4/9,19.8,20.94,19.8,20.857,16.171,0.86%,248020
+2018/4/10,21.03,21.08,20.957,21.06,16.329,0.97%,60149
+2018/4/11,21.12,21.27,21.081,21.116,16.372,0.27%,66300
+2018/4/12,21.06,21.1,21.01,21.098,16.358,-0.09%,42859
+2018/4/13,21.137,21.182,21.09,21.14,16.391,0.20%,146770
+2018/4/16,21.25,21.25,21.09,21.13,16.383,-0.05%,90523
+2018/4/17,21.06,21.15,21.06,21.125,16.379,-0.02%,1652948
+2018/4/18,21.41,21.49,21.37,21.48,16.654,1.68%,151640
+2018/4/19,21.44,21.47,21.34,21.4,16.592,-0.37%,187884
+2018/4/20,21.32,21.4,21.26,21.32,16.53,-0.37%,24497
+2018/4/23,21.17,21.29,21.17,21.29,16.507,-0.14%,66590
+2018/4/24,21.27,21.33,21.18,21.2,16.437,-0.42%,125590
+2018/4/25,21.14,21.27,21.14,21.27,16.491,0.33%,31069
+2018/4/26,21.37,21.37,21.25,21.31,16.522,0.19%,30719
+2018/4/27,21.21,21.35,21.18,21.33,16.538,0.09%,86304
+2018/4/30,21.237,21.35,21.237,21.3,16.515,-0.14%,39878
+2018/5/1,21.19,21.31,21.19,21.31,16.522,0.05%,51206
+2018/5/2,21.29,21.35,21.22,21.247,16.474,-0.30%,276156
+2018/5/3,21.32,21.4,21.24,21.4,16.592,0.72%,70841
+2018/5/4,21.25,21.45,21.25,21.44,16.623,0.19%,48842
+2018/5/7,21.47,21.5,21.31,21.37,16.569,-0.33%,75290
+2018/5/8,21.379,21.4,21.15,21.39,16.584,0.09%,36796
+2018/5/9,21.42,21.49,21.39,21.44,16.623,0.23%,146791
+2018/5/10,21.53,21.55,21.44,21.53,16.693,0.42%,39602
+2018/5/11,21.51,21.52,21.45,21.49,16.662,-0.19%,44661
+2018/5/14,21.49,21.57,21.49,21.55,16.709,0.28%,43245
+2018/5/15,21.46,21.46,21.29,21.38,16.577,-0.79%,218273
+2018/5/16,21.43,21.5,21.37,21.47,16.647,0.42%,80083
+2018/5/17,21.61,21.61,21.463,21.5,16.67,0.14%,58428
+2018/5/18,21.5,21.64,21.5,21.56,16.716,0.28%,213958
+2018/5/21,21.83,21.83,21.63,21.73,16.848,0.79%,68536
+2018/5/22,21.85,21.85,21.726,21.74,16.856,0.05%,79415
+2018/5/23,21.71,21.81,21.66,21.78,16.887,0.18%,48411
+2018/5/24,21.85,21.88,21.76,21.79,16.895,0.05%,94855
+2018/5/25,21.65,21.7,21.601,21.7,16.825,-0.41%,49516
+2018/5/29,21.37,21.69,21.37,21.55,16.709,-0.69%,33583
+2018/5/30,21.59,21.73,21.52,21.73,16.848,0.84%,214190
+2018/5/31,21.711,21.724,21.59,21.67,16.802,-0.28%,30611
+2018/6/1,21.6,21.6,21.5,21.6,16.747,-0.32%,361151
+2018/6/4,21.49,21.49,21.27,21.31,16.522,-1.34%,179431
+2018/6/5,21.26,21.31,21.2,21.29,16.507,-0.09%,52646
+2018/6/6,21.359,21.39,21.27,21.39,16.584,0.47%,129112
+2018/6/7,21.36,21.43,21.347,21.39,16.584,0.00%,62203
+2018/6/8,21.51,21.54,21.43,21.5,16.67,0.51%,970753
+2018/6/11,21.49,21.49,21.373,21.42,16.608,-0.37%,61339
+2018/6/12,21.32,21.51,21.3,21.47,16.647,0.23%,103538
+2018/6/13,21.43,21.47,21.352,21.47,16.647,0.00%,46775
+2018/6/14,21.353,21.353,21.22,21.25,16.476,-1.02%,44447
+2018/6/15,21.07,21.08,20.86,20.86,16.174,-1.84%,32468
+2018/6/18,20.85,20.91,20.803,20.9,16.205,0.19%,52463
+2018/6/19,20.62,20.67,20.461,20.66,16.018,-1.15%,72271
+2018/6/20,20.695,20.7,20.56,20.65,16.011,-0.05%,166933
+2018/6/21,20.58,20.58,20.491,20.513,15.905,-0.66%,39053
+2018/6/22,20.68,20.782,20.65,20.76,16.096,1.20%,46134
+2018/6/25,20.534,20.541,20.44,20.47,15.871,-1.40%,245360
+2018/6/26,20.47,20.575,20.41,20.55,15.933,0.39%,290679
+2018/6/27,20.632,20.667,20.54,20.55,15.933,0.00%,34523
+2018/6/28,20.53,20.617,20.5,20.53,15.918,-0.10%,41033
+2018/6/29,20.61,20.763,20.61,20.69,16.042,0.78%,56722
+2018/7/2,20.55,20.55,20.36,20.43,15.84,-1.26%,148453
+2018/7/3,20.5,20.508,20.32,20.366,15.791,-0.31%,84375
+2018/7/5,20.46,20.46,20.28,20.32,15.755,-0.23%,239340
+2018/7/6,20.31,20.467,20.26,20.44,15.848,0.59%,32140
+2018/7/9,20.509,20.509,20.4,20.47,15.871,0.15%,158844
+2018/7/10,20.59,20.59,20.39,20.433,15.842,-0.18%,314293
+2018/7/11,20.21,20.23,19.861,19.93,15.452,-2.46%,181889
+2018/7/12,20.06,20.06,19.907,20.01,15.515,0.40%,97561
+2018/7/13,19.94,20.02,19.895,19.956,15.473,-0.27%,705279
+2018/7/16,19.885,19.89,19.776,19.8,15.352,-0.78%,108659
+2018/7/17,19.83,19.83,19.72,19.78,15.336,-0.10%,42619
+2018/7/18,19.81,19.86,19.671,19.82,15.367,0.20%,60111
+2018/7/19,19.72,19.76,19.65,19.76,15.321,-0.30%,37230
+2018/7/20,19.92,19.96,19.82,19.86,15.398,0.51%,49126
+2018/7/23,19.86,19.883,19.78,19.84,15.383,-0.10%,39894
+2018/7/24,19.89,20.01,19.86,19.91,15.437,0.35%,1152381
+2018/7/25,20.02,20.13,19.97,20.11,15.592,1.00%,774889
+2018/7/26,20.13,20.143,20.03,20.03,15.53,-0.40%,33639
+2018/7/27,20.04,20.089,19.97,20,15.507,-0.15%,42585
+2018/7/30,20.05,20.126,20.05,20.06,15.553,0.30%,37196
+2018/7/31,20.08,20.11,20.011,20.07,15.561,0.05%,65732
+2018/8/1,19.88,19.89,19.76,19.77,15.328,-1.49%,75821
+2018/8/2,19.77,19.88,19.743,19.84,15.383,0.35%,115460
+2018/8/3,19.86,19.964,19.85,19.95,15.468,0.55%,182584
+2018/8/6,19.95,19.99,19.93,19.96,15.476,0.05%,382999
+2018/8/7,20.07,20.09,19.99,19.99,15.499,0.15%,449153
+2018/8/8,20,20,19.85,19.93,15.452,-0.30%,80392
+2018/8/9,19.97,19.98,19.86,19.88,15.414,-0.25%,367877
+2018/8/10,19.85,19.93,19.71,19.74,15.305,-0.70%,69459
+2018/8/13,19.67,19.68,19.46,19.58,15.181,-0.81%,27890
+2018/8/14,19.64,19.67,19.55,19.6,15.197,0.10%,65150
+2018/8/15,19.38,19.38,19.14,19.18,14.871,-2.14%,54403
+2018/8/16,19.35,19.42,19.34,19.35,15.003,0.89%,30038
+2018/8/17,19.49,19.547,19.388,19.54,15.15,0.98%,171094
+2018/8/20,19.49,19.5,19.43,19.49,15.111,-0.26%,45226
+2018/8/21,19.52,19.56,19.48,19.5,15.119,0.05%,70363
+2018/8/22,19.55,19.58,19.48,19.53,15.142,0.15%,41311
+2018/8/23,19.44,19.48,19.39,19.4,15.042,-0.67%,40194
+2018/8/24,19.6,19.623,19.51,19.55,15.158,0.77%,71227
+2018/8/27,19.55,19.63,19.48,19.62,15.212,0.36%,29736
+2018/8/28,19.62,19.62,19.45,19.48,15.104,-0.71%,350672
+2018/8/29,19.57,19.606,19.48,19.6,15.197,0.62%,52239
+2018/8/30,19.67,19.67,19.44,19.46,15.088,-0.71%,69478
+2018/8/31,19.52,19.586,19.48,19.54,15.15,0.41%,25042
+2018/9/4,19.44,19.46,19.35,19.37,15.018,-0.87%,24234
+2018/9/5,19.47,19.47,19.33,19.37,15.018,0.00%,54614
+2018/9/6,19.46,19.46,19.271,19.33,14.987,-0.21%,87825
+2018/9/7,19.32,19.36,19.272,19.32,14.98,-0.05%,48205
+2018/9/10,19.36,19.474,19.36,19.44,15.073,0.62%,27318
+2018/9/11,19.308,19.42,19.28,19.38,15.026,-0.31%,312897
+2018/9/12,19.38,19.6,19.38,19.57,15.173,0.98%,71042
+2018/9/13,19.566,19.566,19.4,19.425,15.061,-0.74%,30273
+2018/9/14,19.36,19.428,19.29,19.29,14.956,-0.69%,45548
+2018/9/17,19.33,19.413,19.29,19.29,14.956,0.00%,27309
+2018/9/18,19.38,19.45,19.36,19.43,15.065,0.73%,73377
+2018/9/19,19.46,19.55,19.46,19.535,15.146,0.54%,23775
+2018/9/20,19.73,19.73,19.5,19.59,15.189,0.28%,459620
+2018/9/21,19.699,19.73,19.6,19.65,15.235,0.31%,64128
+2018/9/24,19.79,19.814,19.75,19.77,15.328,0.61%,246444
+2018/9/25,19.79,19.899,19.79,19.815,15.363,0.23%,57840
+2018/9/26,19.75,19.796,19.73,19.73,15.297,-0.43%,31713
+2018/9/27,19.704,19.73,19.65,19.73,15.297,0.00%,26470
+2018/9/28,19.75,19.92,19.75,19.84,15.383,0.56%,44425
+2018/10/1,19.83,20.08,19.83,20.05,15.546,1.06%,26903
+2018/10/2,20.17,20.23,20.155,20.185,15.65,0.67%,43028
+2018/10/3,20.25,20.31,20.15,20.24,15.693,0.27%,139141
+2018/10/4,20.25,20.25,20.02,20.06,15.553,-0.89%,99293
+2018/10/5,20.1,20.14,20.084,20.12,15.6,0.30%,40599
+2018/10/8,20.054,20.14,20.05,20.13,15.608,0.05%,57350
+2018/10/9,20.16,20.234,20.11,20.23,15.685,0.50%,236955
+2018/10/10,20.21,20.21,19.93,19.93,15.452,-1.48%,65753
+2018/10/11,19.91,20,19.845,19.85,15.39,-0.40%,280581
+2018/10/12,20.04,20.04,19.92,20.01,15.515,0.81%,102241
+2018/10/15,20.1,20.17,20.08,20.16,15.631,0.75%,127307
+2018/10/16,20.15,20.187,20.14,20.17,15.639,0.05%,95174
+2018/10/17,20.12,20.147,20,20.1,15.584,-0.35%,40584
+2018/10/18,19.92,19.934,19.83,19.86,15.398,-1.19%,132115
+2018/10/19,19.96,20,19.87,19.89,15.421,0.15%,42941
+2018/10/22,19.81,19.94,19.81,19.91,15.437,0.10%,35287
+2018/10/23,19.34,19.83,19.34,19.77,15.328,-0.70%,41124
+2018/10/24,19.76,19.79,19.67,19.68,15.259,-0.46%,28782
+2018/10/25,19.72,19.73,19.66,19.66,15.243,-0.10%,147903
+2018/10/26,19.68,19.82,19.66,19.81,15.359,0.76%,23393
+2018/10/29,19.76,19.769,19.58,19.61,15.204,-1.01%,22412
+2018/10/30,19.57,19.57,19.46,19.52,15.135,-0.46%,33420
+2018/10/31,19.44,19.5,19.34,19.37,15.018,-0.77%,41249
+2018/11/1,19.42,19.6,19.42,19.49,15.111,0.62%,32801
+2018/11/2,19.54,19.588,19.51,19.529,15.142,0.20%,19691
+2018/11/5,19.52,19.558,19.43,19.45,15.08,-0.40%,30804
+2018/11/6,19.43,19.434,19.31,19.36,15.011,-0.46%,51015
+2018/11/7,19.38,19.417,19.338,19.38,15.026,0.10%,37370
+2018/11/8,19.38,19.38,19.23,19.28,14.949,-0.52%,271566
+2018/11/9,19.033,19.169,18.99,19.12,14.824,-0.83%,66891
+2018/11/12,19.09,19.162,19,19.015,14.743,-0.55%,176056
+2018/11/13,19.046,19.075,18.84,18.87,14.631,-0.76%,201071
+2018/11/14,18.88,19.22,18.88,19.22,14.902,1.85%,28736
+2018/11/15,19.19,19.19,18.96,18.99,14.724,-1.20%,79185
+2018/11/16,19.23,19.28,19.094,19.24,14.918,1.32%,112149
+2018/11/19,19.17,19.292,19.17,19.25,14.925,0.05%,381146
+2018/11/20,19.132,19.132,18.79,18.85,14.615,-2.08%,33691
+2018/11/21,19.01,19.2,18.81,18.92,14.669,0.37%,78367
+2018/11/23,18.73,18.73,18.586,18.61,14.429,-1.64%,9561
+2018/11/26,18.66,18.66,18.49,18.52,14.359,-0.48%,31565
+2018/11/27,18.477,18.51,18.379,18.48,14.328,-0.22%,66001
+2018/11/28,18.48,18.68,18.48,18.615,14.433,0.73%,50283
+2018/11/29,18.59,18.7,18.59,18.63,14.445,0.08%,156622
+2018/11/30,18.57,18.67,18.503,18.62,14.437,-0.05%,54908
+2018/12/3,18.9,18.94,18.8,18.88,14.638,1.40%,222644
+2018/12/4,18.96,18.99,18.871,18.9,14.654,0.11%,37793
+2018/12/6,18.97,18.97,18.587,18.77,14.553,-0.69%,149204
+2018/12/7,18.95,19.1,18.94,18.95,14.693,0.96%,34304
+2018/12/10,18.92,18.92,18.72,18.74,14.53,-1.11%,35497
+2018/12/11,18.94,18.94,18.732,18.795,14.572,0.29%,97592
+2018/12/12,18.843,18.9,18.74,18.75,14.538,-0.24%,92493
+2018/12/13,18.71,18.91,18.69,18.87,14.631,0.64%,455409
+2018/12/14,18.71,18.776,18.65,18.65,14.46,-1.17%,105395
+2018/12/17,18.66,18.73,18.5,18.53,14.367,-0.64%,125413
+2018/12/18,18.33,18.41,18.17,18.21,14.223,-1.73%,70095
+2018/12/19,18.31,18.346,18.18,18.22,14.231,0.05%,100087
+2018/12/20,18.21,18.28,18.094,18.15,14.176,-0.38%,76860
+2018/12/21,17.98,18.06,17.95,17.96,14.028,-1.05%,204554
+2018/12/24,17.9,18.007,17.88,17.95,14.02,-0.06%,31480
+2018/12/26,17.88,18.16,17.88,18.16,14.184,1.17%,39683
+2018/12/27,18.08,18.08,17.923,17.99,14.051,-0.94%,84980
+2018/12/28,17.95,18.019,17.94,17.96,14.028,-0.17%,385235
+2018/12/31,18.05,18.05,17.84,17.93,14.004,-0.17%,246472
+2019/1/2,17.75,18.066,17.75,17.98,14.043,0.28%,101801
+2019/1/3,18.07,18.1,17.897,18.1,14.137,0.67%,85000
+2019/1/4,18.1,18.257,18.1,18.2,14.215,0.55%,48777
+2019/1/7,18.348,18.398,18.27,18.32,14.309,0.66%,74788
+2019/1/8,18.35,18.42,18.33,18.42,14.387,0.55%,199615
+2019/1/9,18.57,18.63,18.5,18.6,14.528,0.98%,151578
+2019/1/10,18.473,18.526,18.46,18.5,14.45,-0.54%,38905
+2019/1/11,18.47,18.55,18.47,18.52,14.465,0.11%,165592
+2019/1/14,18.51,18.51,18.38,18.39,14.364,-0.70%,59217
+2019/1/15,18.46,18.46,18.38,18.45,14.411,0.33%,61307
+2019/1/16,18.47,18.54,18.44,18.5,14.45,0.27%,82318
+2019/1/17,18.52,18.61,18.44,18.61,14.536,0.59%,77107
+2019/1/18,18.57,18.67,18.57,18.64,14.559,0.16%,43328
+2019/1/22,18.57,18.57,18.457,18.55,14.489,-0.48%,71206
+2019/1/23,18.569,18.58,18.5,18.57,14.504,0.11%,147701
+2019/1/24,18.571,18.58,18.52,18.56,14.496,-0.05%,169074
+2019/1/25,18.55,18.69,18.55,18.68,14.59,0.65%,44352
+2019/1/28,18.61,18.61,18.55,18.576,14.509,-0.56%,56460
+2019/1/29,18.71,18.71,18.62,18.66,14.575,0.45%,135518
+2019/1/30,18.67,18.77,18.67,18.74,14.637,0.43%,221936
+2019/1/31,18.8,18.86,18.66,18.69,14.598,-0.27%,225135
+2019/2/1,18.79,18.79,18.72,18.76,14.653,0.37%,139596
+2019/2/4,18.74,18.83,18.7,18.83,14.707,0.37%,17344
+2019/2/5,18.81,18.81,18.74,18.79,14.676,-0.21%,175398
+2019/2/6,18.74,18.81,18.72,18.765,14.657,-0.13%,65315
+2019/2/7,18.733,18.733,18.605,18.67,14.582,-0.51%,36259
+2019/2/8,18.67,18.69,18.635,18.67,14.582,0.00%,34278
+2019/2/11,18.61,18.61,18.52,18.57,14.504,-0.54%,70984
+2019/2/12,18.67,18.67,18.579,18.63,14.551,0.32%,31042
+2019/2/13,18.6,18.704,18.6,18.61,14.536,-0.11%,34109
+2019/2/14,18.56,18.65,18.56,18.65,14.567,0.21%,22197
+2019/2/15,18.72,18.88,18.72,18.88,14.746,1.23%,20681
+2019/2/19,18.78,18.91,18.78,18.91,14.77,0.16%,17453
+2019/2/20,18.9,19,18.87,18.96,14.809,0.26%,64743
+2019/2/21,18.94,18.989,18.925,18.93,14.785,-0.16%,28546
+2019/2/22,19.01,19.04,18.98,19,14.84,0.37%,17138
+2019/2/25,19.04,19.04,18.818,18.84,14.715,-0.84%,135989
+2019/2/26,18.81,18.85,18.795,18.84,14.715,0.00%,22494
+2019/2/27,18.96,18.96,18.833,18.89,14.754,0.27%,25093
+2019/2/28,18.887,18.887,18.8,18.84,14.715,-0.26%,20306
+2019/3/1,18.845,18.86,18.648,18.71,14.614,-0.69%,54938
+2019/3/4,18.766,18.775,18.644,18.66,14.575,-0.27%,19983
+2019/3/5,18.69,18.76,18.69,18.75,14.645,0.48%,38047
+2019/3/6,18.7,18.7,18.65,18.69,14.598,-0.32%,58012
+2019/3/7,18.64,18.642,18.57,18.6,14.528,-0.48%,21946
+2019/3/8,18.49,18.63,18.49,18.6,14.528,0.00%,35216
+2019/3/11,18.67,18.67,18.56,18.57,14.504,-0.16%,30782
+2019/3/12,18.63,18.73,18.63,18.71,14.614,0.75%,29609
+2019/3/13,18.71,18.84,18.71,18.83,14.707,0.64%,35710
+2019/3/14,18.77,18.779,18.69,18.73,14.629,-0.53%,43700
+2019/3/15,18.715,18.814,18.715,18.79,14.676,0.32%,26427
+2019/3/18,18.85,18.85,18.78,18.81,14.692,0.11%,33251
+2019/3/19,18.8,20.69,18.8,18.89,14.754,0.43%,39085
+2019/3/20,18.83,19,18.83,19,14.84,0.58%,20517
+2019/3/21,18.974,18.98,18.916,18.97,14.817,-0.16%,21273
+2019/3/22,18.909,18.909,18.789,18.86,14.731,-0.58%,23580
+2019/3/25,18.9,18.94,18.823,18.92,14.778,0.32%,30876
+2019/3/26,18.98,18.98,18.87,18.9,14.762,-0.11%,29560
+2019/3/27,18.96,18.96,18.75,18.82,14.7,-0.42%,87621
+2019/3/28,18.71,18.74,18.66,18.74,14.637,-0.43%,34029
+2019/3/29,18.807,18.807,18.69,18.73,14.629,-0.05%,14294
+2019/4/1,18.76,18.84,18.76,18.8,14.684,0.37%,51968
+2019/4/2,18.775,18.89,18.775,18.89,14.754,0.48%,50530
+2019/4/3,18.86,18.97,18.86,18.96,14.809,0.37%,23082
+2019/4/4,18.88,19.02,18.88,19.02,14.856,0.32%,22592
+2019/4/5,19.04,19.04,18.94,19.02,14.856,0.00%,41004
+2019/4/8,19.11,19.11,19.05,19.11,14.926,0.47%,64961
+2019/4/9,19.07,19.1,19.03,19.06,14.887,-0.26%,42210
+2019/4/10,19.1,19.17,19.087,19.15,14.957,0.47%,166465
+2019/4/11,19.02,19.094,18.948,19,14.84,-0.78%,47453
+2019/4/12,19.1,19.11,19.04,19.1,14.918,0.53%,30473
+2019/4/15,19.05,19.05,19,19.03,14.864,-0.37%,22775
+2019/4/16,18.98,18.98,18.89,18.97,14.817,-0.32%,22385
+2019/4/17,19.03,19.03,18.86,18.86,14.731,-0.58%,33924
+2019/4/18,18.87,18.923,18.87,18.907,14.768,0.25%,31510
+2019/4/22,18.91,19.04,18.91,18.93,14.785,0.12%,29227
+2019/4/23,18.83,18.9,18.83,18.87,14.739,-0.32%,22387
+2019/4/24,18.846,18.858,18.8,18.83,14.707,-0.21%,25811
+2019/4/25,18.83,18.83,18.72,18.77,14.661,-0.32%,32702
+2019/4/26,18.7,18.7,18.64,18.68,14.59,-0.48%,25646
+2019/4/29,18.64,18.7,18.62,18.62,14.543,-0.32%,19811
+2019/4/30,18.66,18.743,18.63,18.64,14.559,0.11%,66224
+2019/5/1,18.58,18.72,18.51,18.54,14.481,-0.54%,140642
+2019/5/2,18.5,18.5,18.41,18.45,14.411,-0.49%,38097
+2019/5/3,18.486,18.548,18.46,18.49,14.442,0.22%,46812
+2019/5/6,18.29,18.47,18.29,18.47,14.426,-0.11%,29368
+2019/5/7,18.23,18.33,18.23,18.27,14.27,-1.08%,35785
+2019/5/8,18.28,18.29,18.217,18.25,14.254,-0.11%,30853
+2019/5/9,18.11,18.22,18.104,18.2,14.215,-0.27%,27196
+2019/5/10,18.24,18.25,18.18,18.22,14.231,0.11%,34595
+2019/5/13,18.28,18.28,18.05,18.11,14.145,-0.60%,31854
+2019/5/14,18.26,18.33,18.25,18.28,14.278,0.94%,23844
+2019/5/15,18.29,18.422,18.29,18.38,14.356,0.55%,23289
+2019/5/16,18.496,18.55,18.491,18.51,14.457,0.71%,23910
+2019/5/17,18.405,18.449,18.341,18.37,14.348,-0.76%,18332
+2019/5/20,18.41,18.48,18.384,18.43,14.395,0.33%,13514
+2019/5/21,18.41,18.48,18.4,18.44,14.403,0.05%,26061
+2019/5/22,18.4,18.4,18.24,18.27,14.27,-0.92%,27230
+2019/5/23,18.17,18.171,18.09,18.1,14.137,-0.93%,42294
+2019/5/24,18.187,18.27,18.18,18.27,14.27,0.94%,18423
+2019/5/28,18.43,18.43,18.313,18.36,14.34,0.49%,23919
+2019/5/29,18.3,18.378,18.28,18.36,14.34,0.00%,16214
+2019/5/30,18.356,18.362,18.25,18.26,14.262,-0.54%,20418
+2019/5/31,18.11,18.22,18.01,18.01,14.067,-1.37%,82472
+2019/6/3,18.09,18.13,17.98,18.01,14.067,0.00%,23049
+2019/6/4,17.982,18.09,17.982,18.09,14.129,0.44%,148819
+2019/6/5,18.013,18.023,17.81,17.83,13.926,-1.44%,24886
+2019/6/6,17.87,18.01,17.87,18.01,14.067,1.01%,32674
+2019/6/7,17.95,18.039,17.95,17.96,14.028,-0.28%,24746
+2019/6/10,18,18.03,17.92,17.97,14.036,0.06%,34219
+2019/6/11,18.03,18.1,17.982,18.1,14.137,0.72%,38161
+2019/6/12,17.99,18.09,17.96,17.97,14.036,-0.72%,28711
+2019/6/13,18.08,18.133,18.07,18.12,14.153,0.83%,22952
+2019/6/14,18.09,18.19,18.08,18.09,14.129,-0.17%,24689
+2019/6/17,18.115,18.14,18.07,18.1,14.137,0.06%,67981
+2019/6/18,18.16,18.29,18.16,18.25,14.254,0.83%,103324
+2019/6/19,18.19,18.25,18.15,18.21,14.223,-0.22%,31419
+2019/6/20,18.44,18.5,18.394,18.41,14.379,1.10%,94147
+2019/6/21,18.41,18.44,18.4,18.43,14.395,0.11%,149005
+2019/6/24,18.4,18.5,18.4,18.5,14.45,0.38%,29314
+2019/6/25,18.617,18.617,18.53,18.53,14.473,0.16%,31164
+2019/6/26,18.58,18.71,18.58,18.62,14.543,0.49%,18013
+2019/6/27,18.64,18.69,18.62,18.67,14.582,0.27%,65299
+2019/6/28,18.64,18.705,18.518,18.56,14.496,-0.59%,91925
+2019/7/1,18.66,18.7,18.46,18.5,14.45,-0.32%,144330
+2019/7/2,18.52,18.52,18.303,18.35,14.332,-0.81%,56937
+2019/7/3,18.49,18.49,18.42,18.49,14.442,0.76%,13819
+2019/7/5,18.45,18.46,18.386,18.43,14.395,-0.32%,12095
+2019/7/8,18.474,18.5,18.39,18.42,14.387,-0.05%,24338
+2019/7/9,18.62,18.62,18.31,18.51,14.457,0.49%,20250
+2019/7/10,18.76,18.78,18.64,18.76,14.653,1.35%,20778
+2019/7/11,18.82,18.82,18.72,18.73,14.629,-0.16%,28390
+2019/7/12,18.775,18.843,18.775,18.81,14.692,0.43%,12762
+2019/7/15,18.78,18.78,18.715,18.74,14.637,-0.37%,12025
+2019/7/16,18.69,18.787,18.541,18.57,14.504,-0.91%,32434
+2019/7/17,18.64,18.658,18.56,18.56,14.496,-0.05%,23999
+2019/7/18,18.64,18.64,18.454,18.58,14.512,0.11%,23772
+2019/7/19,18.6,18.64,18.56,18.6,14.528,0.11%,16072
+2019/7/22,18.6,18.65,18.56,18.6,14.528,0.00%,34906
+2019/7/23,18.6,18.67,18.52,18.66,14.575,0.32%,37257
+2019/7/24,18.73,18.74,18.61,18.62,14.543,-0.21%,27561
+2019/7/25,18.72,18.72,18.55,18.55,14.489,-0.38%,43282
+2019/7/26,18.525,18.58,18.51,18.51,14.457,-0.22%,28585
+2019/7/29,18.54,18.59,18.52,18.575,14.508,0.35%,36779
+2019/7/30,18.52,18.57,18.49,18.57,14.504,-0.03%,15018
+2019/7/31,18.62,18.62,18.39,18.39,14.364,-0.97%,24989
+2019/8/1,18.27,18.289,18.07,18.096,14.134,-1.60%,24999
+2019/8/2,18.18,18.18,18.03,18.03,14.083,-0.36%,18495
+2019/8/5,17.82,18.007,17.82,17.97,14.036,-0.33%,36215
+2019/8/6,18.05,18.05,17.86,17.91,13.989,-0.33%,68354
+2019/8/7,17.81,17.91,17.762,17.91,13.989,0.00%,87574
+2019/8/8,17.93,18.03,17.907,18.02,14.075,0.61%,18460
+2019/8/9,18.02,18.08,18.02,18.06,14.106,0.22%,18828
+2019/8/12,17.98,18.05,17.85,17.94,14.012,-0.66%,63624
+2019/8/13,17.79,18.1,17.79,18.05,14.098,0.61%,43316
+2019/8/14,17.93,17.96,17.86,17.92,13.997,-0.72%,30449
+2019/8/15,17.85,17.94,17.82,17.89,13.973,-0.17%,49090
+2019/8/16,17.9,17.9,17.83,17.83,13.926,-0.34%,304551
+2019/8/19,17.74,17.85,17.74,17.83,13.926,0.00%,15519
+2019/8/20,17.77,17.887,17.77,17.85,13.942,0.11%,21783
+2019/8/21,17.92,17.956,17.86,17.895,13.977,0.25%,18957
+2019/8/22,17.81,17.89,17.81,17.83,13.926,-0.36%,24775
+2019/8/23,17.753,17.81,17.67,17.7,13.825,-0.73%,8771
+2019/8/26,17.83,17.866,17.785,17.85,13.942,0.85%,15461
+2019/8/27,17.86,17.91,17.809,17.86,13.95,0.06%,191784
+2019/8/28,17.934,18.027,17.934,18.02,14.075,0.90%,37215
+2019/8/29,18.08,18.08,17.98,18.01,14.067,-0.06%,18827
+2019/8/30,17.99,18.05,17.88,17.93,14.004,-0.44%,23449
+2019/9/3,17.76,17.915,17.76,17.9,13.981,-0.17%,92314
+2019/9/4,18.13,18.215,18.05,18.18,14.2,1.56%,96412
+2019/9/5,18.26,18.26,18.095,18.11,14.145,-0.39%,13315
+2019/9/6,18.07,18.11,18.01,18.06,14.106,-0.28%,80900
+2019/9/9,18.098,18.18,18.098,18.15,14.176,0.50%,49612
+2019/9/10,18.175,18.26,18.175,18.24,14.247,0.50%,13800
+2019/9/11,18.24,18.254,18.11,18.2,14.215,-0.22%,28675
+2019/9/12,18.02,18.275,18.02,18.24,14.247,0.22%,18142
+2019/9/13,18.41,18.41,18.24,18.24,14.247,0.00%,85036
+2019/9/16,18.52,18.77,18.52,18.72,14.621,2.63%,34843
+2019/9/17,18.58,18.58,18.43,18.49,14.442,-1.23%,12369
+2019/9/18,18.414,18.437,18.359,18.41,14.379,-0.43%,14826
+2019/9/19,18.47,18.481,18.41,18.47,14.426,0.33%,22102
+2019/9/20,18.51,18.51,18.38,18.4,14.372,-0.38%,68289
+2019/9/23,18.47,18.547,18.47,18.545,14.485,0.79%,15609
+2019/9/24,18.45,18.49,18.405,18.45,14.411,-0.51%,12248
+2019/9/25,18.36,18.4,18.29,18.34,14.325,-0.60%,14845
+2019/9/26,18.34,18.39,18.26,18.32,14.309,-0.11%,11851
+2019/9/27,18.202,18.291,18.202,18.28,14.278,-0.22%,17073
+2019/9/30,18.1,18.212,18.09,18.15,14.176,-0.71%,325546
+2019/10/1,18.2,18.2,18.09,18.13,14.161,-0.11%,131903
+2019/10/2,18.159,18.159,18.07,18.13,14.161,0.00%,25521
+2019/10/3,18.02,18.178,18.02,18.169,14.191,0.22%,124809
+2019/10/4,18.23,18.23,18.14,18.17,14.192,0.01%,125888
+2019/10/7,18.189,18.216,18.1,18.139,14.168,-0.17%,62765
+2019/10/8,18.14,18.184,18.085,18.14,14.168,0.01%,151146
+2019/10/9,18.266,18.266,18.17,18.17,14.192,0.17%,24002
+2019/10/10,18.22,18.244,18.17,18.18,14.2,0.06%,35257
+2019/10/11,18.293,18.41,18.293,18.41,14.379,1.27%,19665
+2019/10/14,18.28,18.39,18.28,18.36,14.34,-0.27%,60047
+2019/10/15,18.37,18.42,18.3,18.32,14.309,-0.22%,62738
+2019/10/16,18.28,18.357,18.27,18.33,14.317,0.05%,132884
+2019/10/17,18.4,18.4,18.295,18.39,14.364,0.33%,14679
+2019/10/18,18.34,18.44,18.34,18.43,14.395,0.22%,21757
+2019/10/21,18.42,18.42,18.302,18.35,14.332,-0.43%,16159
+2019/10/22,18.47,18.47,18.32,18.37,14.348,0.11%,26555
+2019/10/23,18.37,18.49,18.316,18.48,14.434,0.60%,36360
+2019/10/24,18.48,18.56,18.48,18.56,14.496,0.43%,18425
+2019/10/25,18.61,18.64,18.54,18.6,14.528,0.22%,274469
+2019/10/28,18.634,18.634,18.55,18.56,14.496,-0.22%,166127
+2019/10/29,18.562,18.69,18.543,18.58,14.512,0.11%,31265
+2019/10/30,18.71,18.71,18.55,18.6,14.528,0.11%,29598
+2019/10/31,18.6,18.6,18.44,18.49,14.442,-0.59%,80320
+2019/11/1,18.63,18.8,18.573,18.8,14.684,1.68%,25766
+2019/11/4,18.891,18.9,18.82,18.84,14.715,0.21%,152799
+2019/11/5,18.86,18.88,18.8,18.84,14.715,0.00%,30535
+2019/11/6,18.82,18.84,18.68,18.69,14.598,-0.80%,25540
+2019/11/7,18.72,18.72,18.62,18.62,14.543,-0.37%,33655
+2019/11/8,18.5,18.671,18.5,18.62,14.543,0.00%,56880
+2019/11/11,18.5,18.556,18.46,18.52,14.465,-0.54%,31216
+2019/11/12,18.59,18.59,18.497,18.54,14.481,0.11%,13173
+2019/11/13,18.5,18.536,18.465,18.517,14.463,-0.12%,18551
+2019/11/14,18.58,18.58,18.45,18.48,14.434,-0.20%,12959
+2019/11/15,18.457,18.572,18.457,18.5,14.45,0.11%,15546
+2019/11/18,18.401,18.425,18.32,18.34,14.325,-0.86%,24882
+2019/11/19,18.39,18.39,18.27,18.34,14.325,0.00%,49288
+2019/11/20,18.33,18.443,18.33,18.42,14.387,0.44%,25486
+2019/11/21,18.45,18.49,18.421,18.48,14.434,0.33%,14664
+2019/11/22,18.505,18.514,18.425,18.45,14.411,-0.16%,22939
+2019/11/25,18.27,18.45,18.27,18.45,14.411,0.00%,26044
+2019/11/26,18.37,18.5,18.37,18.5,14.45,0.27%,18099
+2019/11/27,18.47,18.479,18.4,18.42,14.387,-0.43%,21446
+2019/11/29,18.33,18.33,18.22,18.224,14.234,-1.06%,6417
+2019/12/2,18.2,18.215,18.13,18.13,14.161,-0.52%,16550
+2019/12/3,18.19,18.27,18.18,18.22,14.231,0.50%,16438
+2019/12/4,18.26,18.34,18.26,18.31,14.301,0.49%,186460
+2019/12/5,18.342,18.412,18.32,18.33,14.317,0.11%,37837
+2019/12/6,18.39,18.46,18.352,18.4,14.372,0.38%,63461
+2019/12/9,18.365,18.442,18.365,18.37,14.348,-0.16%,16095
+2019/12/10,18.41,18.51,18.41,18.47,14.426,0.54%,23036
+2019/12/11,18.46,18.52,18.42,18.52,14.465,0.27%,23674
+2019/12/12,18.55,18.67,18.55,18.66,14.575,0.76%,31943
+2019/12/13,18.36,18.658,18.36,18.59,14.64,-0.38%,81421
+2019/12/16,18.63,18.77,18.63,18.735,14.754,0.78%,29793
+2019/12/17,18.83,18.83,18.707,18.76,14.774,0.13%,35562
+2019/12/18,18.73,18.73,18.67,18.68,14.711,-0.43%,28336
+2019/12/19,18.745,18.751,18.68,18.725,14.746,0.24%,30351
+2019/12/20,18.71,18.78,18.71,18.78,14.79,0.29%,16710
+2019/12/23,18.63,18.73,18.63,18.7,14.727,-0.43%,20662
+2019/12/24,18.71,18.878,18.71,18.86,14.853,0.86%,30644
+2019/12/26,18.978,18.996,18.935,18.975,14.943,0.61%,16923
+2019/12/27,19.04,19.05,18.97,19.015,14.975,0.21%,98604
+2019/12/30,19.047,19.047,18.94,19.03,14.987,0.08%,20302
+2019/12/31,19.01,19.01,18.891,18.92,14.9,-0.58%,38554
+2020/1/2,18.89,19.008,18.89,18.96,14.931,0.21%,31951
+2020/1/3,18.92,19.035,18.92,18.97,14.939,0.05%,89163
+2020/1/6,19.08,19.08,18.99,19.03,14.987,0.32%,113537
+2020/1/7,19,19.06,18.955,19,14.963,-0.16%,93376
+2020/1/8,18.99,19.012,18.76,18.85,14.845,-0.79%,101014
+2020/1/9,18.824,18.849,18.78,18.825,14.825,-0.13%,62567
+2020/1/10,18.9,18.954,18.863,18.95,14.924,0.66%,34059
+2020/1/13,18.8,18.845,18.77,18.78,14.79,-0.90%,21102
+2020/1/14,18.92,18.92,18.79,18.83,14.829,0.27%,18874
+2020/1/15,18.79,18.89,18.79,18.87,14.861,0.21%,54081
+2020/1/16,18.805,18.83,18.69,18.73,14.75,-0.74%,54751
+2020/1/17,18.8,18.82,18.7,18.8,14.805,0.37%,44750
+2020/1/21,18.6,18.71,18.6,18.68,14.711,-0.64%,28300
+2020/1/22,18.58,18.63,18.51,18.58,14.632,-0.54%,32102
+2020/1/23,18.5,18.5,18.36,18.45,14.53,-0.70%,25532
+2020/1/24,18.31,18.31,18.171,18.19,14.325,-1.41%,27568
+2020/1/27,17.9,17.975,17.863,17.95,14.136,-1.32%,42750
+2020/1/28,17.84,17.96,17.84,17.88,14.081,-0.39%,24453
+2020/1/29,17.82,17.865,17.787,17.8,14.018,-0.45%,10127
+2020/1/30,17.71,17.734,17.647,17.7,13.939,-0.56%,171896
+2020/1/31,17.55,17.669,17.55,17.62,13.876,-0.45%,16525
+2020/2/3,17.42,17.505,17.032,17.44,13.734,-1.02%,35724
+2020/2/4,17.5,17.576,17.43,17.43,13.727,-0.06%,26097
+2020/2/5,17.65,17.65,17.57,17.58,13.845,0.86%,153632
+2020/2/6,17.58,17.73,17.56,17.67,13.916,0.51%,19228
+2020/2/7,17.61,17.66,17.59,17.59,13.853,-0.45%,27892
+2020/2/10,17.48,17.604,17.48,17.57,13.837,-0.11%,85168
+2020/2/11,17.61,17.647,17.56,17.57,13.837,0.00%,50556
+2020/2/12,17.76,17.78,17.67,17.78,14.002,1.20%,31556
+2020/2/13,17.73,17.833,17.73,17.81,14.026,0.17%,31388
+2020/2/14,17.845,17.845,17.765,17.825,14.038,0.08%,29705
+2020/2/18,17.86,17.95,17.84,17.9,14.097,0.42%,33195
+2020/2/19,17.92,18.08,17.92,18.08,14.238,1.01%,49034
+2020/2/20,18.021,18.05,17.955,17.99,14.168,-0.50%,15926
+2020/2/21,17.83,17.985,17.83,17.94,14.128,-0.28%,91467
+2020/2/24,17.94,17.94,17.572,17.65,13.9,-1.62%,57762
+2020/2/25,17.62,17.62,17.41,17.41,13.711,-1.36%,25950
+2020/2/26,17.28,17.404,17.22,17.275,13.604,-0.78%,29928
+2020/2/27,16.93,17.1,16.93,17.04,13.419,-1.36%,83641
+2020/2/28,16.64,16.77,16.55,16.68,13.136,-2.11%,78669
+2020/3/2,16.75,17.06,16.75,17.01,13.396,1.98%,93888
+2020/3/3,17.04,17.239,17.03,17.15,13.506,0.82%,46133
+2020/3/4,17.135,17.18,17.05,17.07,13.443,-0.47%,251778
+2020/3/5,17.081,17.1,16.94,16.94,13.341,-0.76%,187440
+2020/3/6,16.799,16.799,16.51,16.51,13.002,-2.54%,1594227
+2020/3/9,15.72,15.998,15.7,15.7,12.364,-4.91%,102916
+2020/3/10,15.99,16.215,15.99,16.135,12.707,2.77%,340650
+2020/3/11,16.059,16.066,15.83,15.91,12.529,-1.39%,60765
+2020/3/12,15.11,15.33,15.11,15.23,11.994,-4.27%,83119
+2020/3/13,15.369,15.369,14.92,15.077,11.873,-1.00%,45536
+2020/3/16,13.15,14.5,13.15,14.3,11.262,-5.15%,86470
+2020/3/17,14.3,14.463,14.17,14.34,11.293,0.28%,126929
+2020/3/18,13.78,14.159,13.72,14,11.025,-2.37%,362074
+2020/3/19,13.82,14.2,13.82,14.16,11.151,1.14%,97326
+2020/3/20,14.15,14.381,13.95,14.045,11.061,-0.81%,170939
+2020/3/23,13.89,14.37,13.05,13.75,10.828,-2.10%,39732
+2020/3/24,14.04,14.77,14.04,14.65,11.537,6.55%,37265
+2020/3/25,14.6,14.92,14.6,14.81,11.663,1.09%,34667
+2020/3/26,14.74,14.84,14.62,14.65,11.537,-1.08%,23948
+2020/3/27,14.56,14.69,14.23,14.65,11.537,0.00%,35421
+2020/3/30,14.49,14.49,13.37,14.25,11.222,-2.73%,525615
+2020/3/31,14.35,14.521,14.13,14.28,11.246,0.21%,98303
+2020/4/1,14.17,14.25,13.79,14.13,11.128,-1.05%,78171
+2020/4/2,14.22,14.52,14.17,14.34,11.293,1.49%,222170
+2020/4/3,14.49,14.56,14.36,14.55,11.458,1.46%,44536
+2020/4/6,14.57,14.612,14.37,14.58,11.482,0.21%,84837
+2020/4/7,14.72,14.88,14.08,14.54,11.451,-0.27%,233144
+2020/4/8,14.66,14.77,14.57,14.715,11.588,1.20%,125551
+2020/4/9,14.72,15.01,14.46,14.805,11.659,0.61%,75165
+2020/4/13,14.64,14.861,14,14.76,11.624,-0.30%,66722
+2020/4/14,14.77,14.901,14.5,14.65,11.537,-0.75%,207493
+2020/4/15,14.47,14.689,14.47,14.56,11.466,-0.61%,45749
+2020/4/16,14.52,14.739,14.52,14.618,11.512,0.40%,22725
+2020/4/17,14.58,14.711,14.48,14.67,11.553,0.36%,89282
+2020/4/20,14.65,14.76,14.496,14.58,11.482,-0.61%,44683
+2020/4/21,13.93,14.21,13.75,14.129,11.127,-3.09%,77817
+2020/4/22,14.19,14.53,13.85,14.26,11.23,0.93%,128241
+2020/4/23,14.32,14.62,14.32,14.36,11.309,0.70%,18327
+2020/4/24,14.37,14.37,14.16,14.271,11.239,-0.62%,358059
+2020/4/27,14.21,14.21,13.95,14.083,11.091,-1.32%,140280
+2020/4/28,14.05,14.27,13.88,14.025,11.045,-0.41%,32533
+2020/4/29,14.32,14.38,14.1,14.18,11.167,1.11%,65096
+2020/4/30,14.37,14.5,14.195,14.405,11.344,1.59%,47723
+2020/5/1,14.26,14.39,13.895,14.265,11.234,-0.97%,36695
+2020/5/4,14.32,14.44,14.214,14.39,11.332,0.88%,23616
+2020/5/5,14.41,14.62,14.4,14.564,11.469,1.21%,106332
+2020/5/6,14.46,14.5,14.36,14.462,11.389,-0.70%,13241
+2020/5/7,14.39,14.67,14.39,14.42,11.356,-0.29%,26720
+2020/5/8,14.57,14.739,14.56,14.695,11.573,1.91%,79871
+2020/5/11,14.55,14.71,14.5,14.62,11.514,-0.51%,18690
+2020/5/12,14.61,14.61,14.41,14.46,11.388,-1.09%,33080
+2020/5/13,14.34,14.517,14.27,14.51,11.427,0.35%,36972
+2020/5/14,14.415,14.75,14.39,14.54,11.451,0.21%,69420
+2020/5/15,14.53,14.74,14.51,14.59,11.49,0.34%,47186
+2020/5/18,14.81,14.98,14.81,14.92,11.75,2.26%,9985
+2020/5/19,14.975,15.039,14.92,14.96,11.781,0.27%,26149
+2020/5/20,15.095,15.18,14.99,15.1,11.892,0.94%,21948
+2020/5/21,14.94,15.02,14.886,14.94,11.766,-1.06%,20320
+2020/5/22,14.815,14.97,14.729,14.895,11.73,-0.30%,100418
+2020/5/26,15.04,15.04,14.93,14.975,11.793,0.54%,24904
+2020/5/27,15.04,15.04,14.825,14.895,11.73,-0.53%,31606
+2020/5/28,14.97,15.06,14.9,15.01,11.821,0.77%,23821
+2020/5/29,14.91,15.2,14.91,15.11,11.899,0.67%,16671
+2020/6/1,15.02,15.29,15.02,15.231,11.995,0.80%,16456
+2020/6/2,15.28,15.34,15.26,15.3,12.049,0.45%,8540
+2020/6/3,15.15,15.29,15.15,15.29,12.041,-0.07%,7205
+2020/6/4,15.26,15.45,15.15,15.42,12.144,0.85%,11831
+2020/6/5,15.6,15.6,15.49,15.57,12.262,0.97%,7542
+2020/6/8,15.525,15.56,15.44,15.51,12.214,-0.39%,18339
+2020/6/9,15.465,15.62,15.465,15.62,12.301,0.71%,19862
+2020/6/10,15.52,15.72,15.471,15.64,12.317,0.13%,20166
+2020/6/11,15.36,15.4,15.255,15.255,12.014,-2.46%,112599
+2020/6/12,15.29,15.368,15.2,15.29,12.041,0.23%,7713
+2020/6/15,15.08,15.393,15.08,15.32,12.065,0.20%,11901
+2020/6/16,15.465,15.54,15.29,15.41,12.136,0.59%,27314
+2020/6/17,15.32,15.48,15.32,15.42,12.144,0.06%,13253
+2020/6/18,15.33,15.49,15.33,15.47,12.183,0.32%,11424
+2020/6/19,15.565,15.632,15.42,15.515,12.218,0.29%,10575
+2020/6/22,15.64,15.64,15.491,15.55,12.246,0.23%,32615
+2020/6/23,15.66,15.66,15.53,15.585,12.274,0.23%,22855
+2020/6/24,15.51,15.55,15.27,15.335,12.077,-1.60%,242081
+2020/6/25,15.325,15.455,15.325,15.36,12.096,0.16%,7124
+2020/6/26,15.4,15.4,15.194,15.265,12.022,-0.62%,28263
+2020/6/29,15.345,15.479,15.32,15.405,12.132,0.92%,13697
+2020/6/30,15.44,15.59,15.44,15.545,12.242,0.91%,9732
+2020/7/1,15.5,15.674,15.5,15.645,12.321,0.64%,11806
+2020/7/2,15.615,15.73,15.61,15.69,12.356,0.29%,11000
+2020/7/6,15.87,15.87,15.75,15.755,12.407,0.41%,14500
+2020/7/7,15.62,15.88,15.62,15.861,12.491,0.67%,16424
+2020/7/8,15.93,15.978,15.881,15.925,12.541,0.40%,79287
+2020/7/9,16.05,16.05,15.81,15.91,12.529,-0.09%,226653
+2020/7/10,15.81,15.98,15.81,15.98,12.585,0.44%,380955
+2020/7/13,15.91,16.03,15.83,15.83,12.466,-0.94%,241303
+2020/7/14,15.73,15.935,15.73,15.885,12.51,0.35%,21605
+2020/7/15,15.98,15.985,15.816,15.93,12.545,0.28%,39210
+2020/7/16,15.95,15.99,15.83,15.915,12.533,-0.09%,11139
+2020/7/17,16.01,16.01,15.885,15.985,12.589,0.44%,10517
+2020/7/20,15.875,16.029,15.82,15.96,12.569,-0.16%,23660
+2020/7/21,16.1,16.26,16.1,16.215,12.77,1.60%,54979
+2020/7/22,16.18,16.342,16.15,16.24,12.789,0.15%,153185
+2020/7/23,16.28,16.41,16.202,16.26,12.805,0.12%,18566
+2020/7/24,16.297,16.33,16.181,16.265,12.809,0.03%,23106
+2020/7/27,16.405,16.51,16.35,16.51,13.002,1.51%,19031
+2020/7/28,16.44,16.5,16.34,16.45,12.955,-0.36%,71529
+2020/7/29,16.44,16.58,16.41,16.53,13.018,0.49%,81275
+2020/7/30,16.42,16.429,16.154,16.356,12.88,-1.05%,25153
+2020/7/31,16.44,16.54,16.44,16.512,13.004,0.95%,88216
+2020/8/3,16.65,16.68,16.588,16.65,13.112,0.84%,10135
+2020/8/4,16.61,16.8,16.58,16.76,13.199,0.66%,51735
+2020/8/5,16.96,17.06,16.84,16.9,13.309,0.84%,197469
+2020/8/6,17,17.07,16.96,17.025,13.408,0.74%,224163
+2020/8/7,16.94,16.94,16.74,16.785,13.219,-1.41%,96848
+2020/8/10,16.925,17.01,16.87,16.92,13.325,0.80%,145118
+2020/8/11,16.86,16.86,16.54,16.59,13.065,-1.95%,281440
+2020/8/12,16.79,16.84,16.68,16.795,13.226,1.24%,163709
+2020/8/13,16.82,16.93,16.78,16.854,13.273,0.35%,232317
+2020/8/14,16.87,16.95,16.8,16.87,13.285,0.09%,132578
+2020/8/17,17.01,17.1,17.01,17.08,13.451,1.24%,218400
+2020/8/18,17.06,17.216,17.046,17.165,13.518,0.50%,89745
+2020/8/19,17.26,17.26,17.07,17.115,13.478,-0.29%,304598
+2020/8/20,17.09,17.15,17,17.125,13.486,0.06%,83521
+2020/8/21,16.98,16.99,16.885,16.955,13.352,-0.99%,105165
+2020/8/24,17.02,17.105,16.972,17,13.388,0.27%,113948
+2020/8/25,17.19,17.19,17.088,17.165,13.518,0.97%,253687
+2020/8/26,17.25,17.25,17.151,17.19,13.538,0.15%,139282
+2020/8/27,17.32,17.32,17.074,17.205,13.549,0.09%,92661
+2020/8/28,17.35,17.35,17.252,17.317,13.638,0.65%,86472
+2020/8/31,17.35,17.44,17.3,17.355,13.667,0.22%,119509
+2020/9/1,17.45,17.5,17.33,17.375,13.683,0.12%,144120
+2020/9/2,17.49,17.921,17.2,17.3,13.624,-0.43%,303297
+2020/9/3,17.25,17.25,17.014,17.12,13.482,-1.04%,141602
+2020/9/4,17.13,17.17,17,17.12,13.482,0.00%,116207
+2020/9/8,16.8,16.91,16.71,16.84,13.262,-1.64%,134839
+2020/9/9,16.9,17.08,16.85,17.005,13.392,0.98%,217677
+2020/9/10,17.05,17.06,16.83,16.85,13.27,-0.91%,129512
+2020/9/11,16.94,17.06,16.93,16.995,13.384,0.86%,99090
+2020/9/14,16.98,17.34,16.98,17.06,13.435,0.38%,200866
+2020/9/15,17.07,17.18,17.026,17.105,13.471,0.26%,78274
+2020/9/16,17.26,17.3,17.19,17.28,13.608,1.02%,302982
+2020/9/17,17.21,17.41,17.165,17.37,13.679,0.52%,110810
+2020/9/18,17.38,17.5,17.31,17.47,13.758,0.58%,291248
+2020/9/21,17.3,17.3,16.911,16.98,13.372,-2.80%,244156
+2020/9/22,17.04,17.099,16.939,17,13.388,0.12%,156329
+2020/9/23,16.92,16.92,16.74,16.75,13.191,-1.47%,59875
+2020/9/24,16.69,16.86,16.645,16.85,13.27,0.60%,41027
+2020/9/25,16.777,16.92,16.74,16.889,13.3,0.23%,61502
+2020/9/28,16.95,16.985,16.85,16.95,13.348,0.36%,115993
+2020/9/29,16.92,16.92,16.758,16.82,13.246,-0.77%,33489
+2020/9/30,16.87,17.05,16.82,16.98,13.372,0.95%,76077
+2020/10/1,16.936,16.936,16.71,16.782,13.217,-1.17%,41077
+2020/10/2,16.64,16.785,16.616,16.62,13.089,-0.97%,171976
+2020/10/5,16.64,17.02,16.64,16.98,13.372,2.17%,292240
+2020/10/6,17.162,17.179,17.005,17.01,13.396,0.18%,18770
+2020/10/7,17.09,17.21,17.09,17.19,13.538,1.06%,51704
+2020/10/8,17.35,17.37,17.23,17.28,13.608,0.52%,94946
+2020/10/9,17.45,17.53,17.36,17.485,13.77,1.19%,99068
+2020/10/12,17.38,17.38,17.23,17.269,13.6,-1.24%,59853
+2020/10/13,17.24,17.27,17.13,17.25,13.585,-0.11%,74686
+2020/10/14,17.32,17.43,17.28,17.41,13.711,0.93%,46273
+2020/10/15,17.12,17.47,17.12,17.4,13.703,-0.06%,47299
+2020/10/16,17.53,17.53,17.359,17.39,13.695,-0.06%,66864
+2020/10/19,17.5,17.53,17.35,17.395,13.699,0.03%,95308
+2020/10/20,17.409,17.554,17.409,17.51,13.79,0.66%,41100
+2020/10/21,17.6,17.656,17.462,17.49,13.774,-0.11%,59497
+2020/10/22,17.46,17.62,17.46,17.505,13.786,0.09%,62865
+2020/10/23,17.44,17.51,17.367,17.43,13.727,-0.43%,60571
+2020/10/26,17.318,17.4,17.285,17.39,13.695,-0.23%,35637
+2020/10/27,17.35,17.49,17.35,17.46,13.75,0.40%,40587
+2020/10/28,17.04,17.149,17.04,17.09,13.459,-2.12%,240320
+2020/10/29,17,17,16.785,16.955,13.352,-0.79%,250650
+2020/10/30,17.05,17.056,16.88,16.98,13.372,0.15%,66471
+2020/11/2,16.96,17.125,16.9,17.11,13.475,0.77%,50912
+2020/11/3,17.26,17.26,17.09,17.18,13.53,0.41%,124191
+2020/11/4,17.165,17.34,17.165,17.31,13.632,0.76%,78194
+2020/11/5,17.48,17.54,17.42,17.43,13.727,0.69%,113737
+2020/11/6,17.52,17.52,17.36,17.405,13.707,-0.14%,185466
+2020/11/9,17.64,17.68,17.449,17.53,13.805,0.72%,55736
+2020/11/10,17.61,17.77,17.557,17.73,13.963,1.14%,83937
+2020/11/11,17.81,17.82,17.687,17.73,13.963,0.00%,59612
+2020/11/12,17.71,17.81,17.6,17.65,13.9,-0.45%,130181
+2020/11/13,17.75,17.77,17.654,17.69,13.931,0.23%,148186
+2020/11/16,17.76,17.87,17.76,17.86,14.065,0.96%,83276
+2020/11/17,17.85,17.93,17.79,17.89,14.089,0.17%,47424
+2020/11/18,18.01,18.06,17.909,17.935,14.124,0.25%,99295
+2020/11/19,17.92,17.94,17.82,17.905,14.101,-0.17%,101235
+2020/11/20,18,18.063,17.954,18.025,14.195,0.67%,89222
+2020/11/23,18.13,18.13,17.996,18,14.175,-0.14%,43801
+2020/11/24,18.11,18.23,18.091,18.197,14.331,1.09%,59824
+2020/11/25,18.22,18.33,18.16,18.25,14.372,0.29%,96025
+2020/11/27,18.24,18.308,18.21,18.285,14.4,0.19%,160769
+2020/11/30,18.22,18.259,18.1,18.15,14.294,-0.74%,135574
+2020/12/1,18.295,18.3,18.15,18.185,14.321,0.19%,165503
+2020/12/2,18.13,18.307,18.055,18.24,14.364,0.30%,110323
+2020/12/3,18.18,18.26,18.14,18.2,14.333,-0.22%,64561
+2020/12/4,18.31,18.42,18.22,18.27,14.388,0.38%,87618
+2020/12/7,18.25,18.34,18.146,18.23,14.357,-0.22%,198141
+2020/12/8,18.2,18.24,17.9,18.195,14.329,-0.19%,103026
+2020/12/9,18.32,18.32,18.18,18.28,14.396,0.47%,47455
+2020/12/10,18.21,18.6,18.21,18.48,14.553,1.09%,82281
+2020/12/11,18.55,18.56,18.33,18.441,14.523,-0.21%,81798
+2020/12/14,18.64,18.64,18.34,18.51,14.577,0.37%,42091
+2020/12/15,18.47,18.68,18.47,18.65,14.687,0.76%,92369
+2020/12/16,18.72,18.79,18.636,18.766,14.779,0.62%,55256
+2020/12/17,18.95,19.04,18.84,18.97,14.939,1.09%,74599
+2020/12/18,19.05,19.1,18.97,19.04,14.994,0.37%,73049
+2020/12/21,18.96,18.98,18.77,18.951,14.925,-0.47%,146402
+2020/12/22,18.88,18.88,18.741,18.8,14.805,-0.80%,131248
+2020/12/23,18.99,19.1,18.895,19.04,14.994,1.28%,137519
+2020/12/24,18.93,19.06,18.93,18.99,14.955,-0.26%,36424
+2020/12/28,18.92,19.06,18.92,18.97,14.939,-0.11%,61603
+2020/12/29,19.05,19.1,18.97,19.085,15.03,0.61%,45500
+2020/12/30,19.1,19.25,19.09,19.225,15.14,0.73%,61719
+2020/12/31,19.25,19.34,19.187,19.33,15.223,0.55%,144167
+2021/1/4,19.6,19.88,19.311,19.34,15.231,0.05%,517686
+2021/1/5,19.53,19.87,19.47,19.84,15.624,2.59%,181658
+2021/1/6,19.82,19.87,19.74,19.82,15.609,-0.10%,618374
+2021/1/7,19.86,19.93,19.771,19.82,15.609,0.00%,285455
+2021/1/8,19.84,19.84,19.62,19.799,15.592,-0.11%,330438
+2021/1/11,19.79,19.79,19.46,19.639,15.466,-0.81%,282780
+2021/1/12,19.79,19.98,19.73,19.95,15.711,1.58%,757358
+2021/1/13,19.97,20,19.84,19.91,15.68,-0.20%,383559
+2021/1/14,19.98,20.14,19.91,20.13,15.853,1.10%,726711
+2021/1/15,19.973,20.01,19.791,19.88,15.656,-1.24%,673760
+2021/1/19,20.14,20.14,19.83,19.85,15.632,-0.15%,479050
+2021/1/20,19.84,19.95,19.81,19.915,15.684,0.33%,309983
+2021/1/21,20.04,20.04,19.85,19.95,15.711,0.18%,566367
+2021/1/22,19.71,19.83,19.6,19.659,15.482,-1.46%,333221
+2021/1/25,19.71,19.86,19.67,19.86,15.64,1.02%,177283
+2021/1/26,19.94,19.999,19.905,19.928,15.694,0.34%,261447
+2021/1/27,19.93,19.977,19.718,19.86,15.64,-0.34%,430571
+2021/1/28,20.05,20.17,19.83,19.86,15.64,0.00%,556643
+2021/1/29,20.08,20.08,19.865,19.89,15.664,0.15%,209731
+2021/2/1,20.24,20.26,20.04,20.25,15.947,1.81%,400618
+2021/2/2,20.22,20.23,20.1,20.15,15.869,-0.49%,198297
+2021/2/3,20.23,20.32,20.17,20.29,15.979,0.69%,590677
+2021/2/4,20.23,20.39,20.115,20.35,16.026,0.30%,673973
+2021/2/5,20.42,20.71,20.403,20.57,16.199,1.08%,396269
+2021/2/8,20.66,20.81,20.565,20.7,16.302,0.63%,303104
+2021/2/9,20.78,20.86,20.656,20.86,16.428,0.77%,904438
+2021/2/10,20.86,20.86,20.66,20.75,16.341,-0.53%,419430
+2021/2/11,20.78,20.849,20.66,20.7,16.302,-0.24%,912947
+2021/2/12,20.7,20.91,20.7,20.9,16.459,0.97%,767550
+2021/2/16,21.08,21.27,21.023,21.27,16.751,1.77%,441411
+2021/2/17,21.1,21.26,21.016,21.18,16.68,-0.42%,572082
+2021/2/18,21.32,21.32,21.132,21.19,16.688,0.05%,427986
+2021/2/19,21.39,21.5,21.25,21.31,16.782,0.57%,516943
+2021/2/22,21.42,21.68,21.41,21.66,17.058,1.64%,843173
+2021/2/23,21.6,21.75,21.42,21.73,17.113,0.32%,642816
+2021/2/24,21.73,21.99,21.66,21.93,17.27,0.92%,730888
+2021/2/25,21.87,21.87,21.673,21.7,17.089,-1.05%,1100208
+2021/2/26,21.56,21.56,21.31,21.37,16.829,-1.52%,652391
+2021/3/1,21.46,21.46,21.13,21.2,16.695,-0.80%,1067549
+2021/3/2,21.3,21.47,21.21,21.29,16.766,0.42%,2001567
+2021/3/3,21.2,21.33,21.171,21.33,16.798,0.19%,647712
+2021/3/4,21.14,21.38,20.97,21.13,16.64,-0.94%,1077539
+2021/3/5,21.34,21.44,21.25,21.41,16.861,1.33%,2688706
+2021/3/8,21.38,21.38,21.27,21.29,16.766,-0.56%,409151
+2021/3/9,21.28,21.44,21.25,21.44,16.884,0.70%,636106
+2021/3/10,21.31,21.39,21.235,21.37,16.829,-0.33%,466197
+2021/3/11,21.53,21.63,21.41,21.59,17.003,1.03%,1299124
+2021/3/12,21.587,21.63,21.33,21.58,16.995,-0.05%,957353
+2021/3/15,21.5,21.62,21.45,21.58,16.995,0.00%,445363
+2021/3/16,21.51,21.55,21.405,21.55,16.971,-0.14%,516950
+2021/3/17,21.45,21.51,21.31,21.48,16.916,-0.32%,430637
+2021/3/18,21.31,21.31,20.871,20.93,16.483,-2.56%,735855
+2021/3/19,20.955,21.25,20.9,21.21,16.703,1.34%,617166
+2021/3/22,21.24,21.32,21.097,21.25,16.735,0.19%,448763
+2021/3/23,21,21.132,20.85,20.89,16.451,-1.69%,685627
+2021/3/24,20.98,21.23,20.98,21.23,16.719,1.63%,841963
+2021/3/25,20.98,21,20.78,20.81,16.388,-1.98%,916060
+2021/3/26,21.12,22.79,21.028,22.79,17.948,9.51%,662194
+2021/3/29,21.02,21.14,20.867,21.14,16.648,-7.24%,551306
+2021/3/30,20.86,20.86,20.64,20.7,16.302,-2.08%,512672
+2021/3/31,20.73,21.08,20.687,20.94,16.491,1.16%,405899
+2021/4/1,21.09,21.09,20.85,20.93,16.483,-0.05%,601073
+2021/4/5,20.9,21.1,20.881,20.96,16.506,0.14%,481508
+2021/4/6,20.86,21.2,20.86,21.07,16.593,0.52%,572511
+2021/4/7,21,21.13,20.97,21.09,16.609,0.09%,555974
+2021/4/8,21.16,21.26,21.12,21.21,16.703,0.57%,427831
+2021/4/9,21.12,21.2,21.12,21.16,16.664,-0.24%,521974
+2021/4/12,21.35,21.35,20.95,21.02,16.554,-0.66%,548322
+2021/4/13,21.15,21.23,21.1,21.19,16.688,0.81%,802941
+2021/4/14,21.34,21.54,21.28,21.5,16.932,1.46%,575727
+2021/4/15,21.63,21.68,21.546,21.66,17.058,0.74%,610335
+2021/4/16,21.74,21.74,21.64,21.64,17.042,-0.09%,673606
+2021/4/19,21.78,21.78,21.65,21.72,17.105,0.37%,676277
+2021/4/20,21.81,21.85,21.64,21.73,17.113,0.05%,648265
+2021/4/21,21.7,21.88,21.65,21.84,17.199,0.51%,745789
+2021/4/22,21.91,21.98,21.809,21.93,17.27,0.41%,641013
+2021/4/23,22.02,22.13,21.986,22.13,17.428,0.91%,657585
+2021/4/26,22.22,22.42,22.15,22.4,17.64,1.22%,1031122
+2021/4/27,22.48,22.59,22.38,22.52,17.735,0.54%,1059553
+2021/4/28,22.45,22.669,22.45,22.55,17.759,0.13%,748926
+2021/4/29,22.68,22.68,22.417,22.53,17.743,-0.09%,481845
+2021/4/30,22.49,22.61,22.37,22.51,17.727,-0.09%,1255785
+2021/5/3,22.73,22.83,22.66,22.79,17.948,1.24%,883215
+2021/5/4,22.94,23,22.8,23,18.113,0.92%,946437
+2021/5/5,22.966,23.05,22.9,23.02,18.129,0.09%,1109851
+2021/5/6,23.18,23.31,23.1,23.28,18.334,1.13%,1640567
+2021/5/7,23.39,23.53,23.3,23.45,18.467,0.73%,1228938
+2021/5/10,23.571,23.62,23.305,23.35,18.389,-0.43%,1110507
+2021/5/11,23.285,23.58,23.28,23.58,18.57,0.99%,1601019
+2021/5/12,23.51,23.65,23.43,23.5,18.507,-0.34%,1783117
+2021/5/13,23.27,23.27,22.94,23.07,18.168,-1.83%,1218183
+2021/5/14,23.19,23.24,23.04,23.24,18.302,0.74%,915638
+2021/5/17,23.28,23.43,23.17,23.37,18.404,0.56%,930181
+2021/5/18,23.53,23.56,23.275,23.4,18.428,0.13%,1079141
+2021/5/19,23.07,23.07,22.825,22.98,18.097,-1.79%,1180679
+2021/5/20,22.89,22.95,22.751,22.8,17.956,-0.78%,928857
+2021/5/21,22.89,22.89,22.76,22.83,17.979,0.13%,522267
+2021/5/24,22.75,22.97,22.75,22.97,18.089,0.61%,619040
+2021/5/25,22.94,23.02,22.85,22.89,18.026,-0.35%,829989
+2021/5/26,22.93,23.02,22.8,22.99,18.105,0.44%,743342
+2021/5/27,23.07,23.35,23.07,23.32,18.365,1.44%,565883
+2021/5/28,23.33,23.47,23.26,23.47,18.483,0.64%,544986
+2021/6/1,23.64,23.79,23.5,23.58,18.57,0.47%,964402
+2021/6/2,23.66,23.79,23.51,23.79,18.735,0.89%,618496
+2021/6/3,23.54,23.548,23.282,23.35,18.389,-1.85%,530665
+2021/6/4,23.59,23.81,23.515,23.81,18.751,1.97%,491609
+2021/6/7,23.72,23.72,23.4,23.4,18.428,-1.72%,474916
+2021/6/8,23.64,23.8,23.59,23.77,18.719,1.58%,707554
+2021/6/9,23.81,23.87,23.653,23.87,18.798,0.42%,751556
+2021/6/10,23.76,23.94,23.635,23.94,18.853,0.29%,648533
+2021/6/11,23.8,23.89,23.65,23.89,18.814,-0.21%,487068
+2021/6/14,23.54,23.66,23.452,23.59,18.578,-1.26%,399343
+2021/6/15,23.65,23.65,23.3,23.37,18.404,-0.93%,1917511
+2021/6/16,23.36,23.436,23.15,23.3,18.349,-0.30%,646639
+2021/6/17,22.92,22.94,22.41,22.41,17.648,-3.82%,1549094
+2021/6/18,22.522,22.77,22.5,22.77,17.932,1.61%,751902
+2021/6/21,22.36,22.85,22.347,22.79,17.948,0.09%,521314
+2021/6/22,22.89,22.99,22.75,22.87,18.011,0.35%,547773
+2021/6/23,23.07,23.219,22.98,23.04,18.145,0.74%,628021
+2021/6/24,22.96,23.13,22.88,23.05,18.152,0.04%,557720
+2021/6/25,23.18,23.27,22.915,23.27,18.326,0.95%,438019
+2021/6/28,23.2,23.29,23.12,23.27,18.326,0.00%,609113
+2021/6/29,23.34,23.43,23.25,23.26,18.318,-0.04%,304744
+2021/6/30,23.33,23.67,23.151,23.65,18.625,1.68%,631993
+2021/7/1,23.8,23.81,23.26,23.26,18.318,-1.65%,653239
+2021/7/2,23.54,23.68,23.465,23.64,18.617,1.63%,300849
+2021/7/6,23.92,23.92,23.043,23.18,18.255,-1.95%,284258
+2021/7/7,23.25,23.25,22.89,23.04,18.145,-0.60%,659987
+2021/7/8,22.88,23.11,22.88,23.11,18.2,0.30%,169532
+2021/7/9,23.26,23.38,23.19,23.28,18.334,0.74%,327295
+2021/7/12,23.34,23.53,23.221,23.47,18.483,0.82%,293682
+2021/7/13,23.48,23.64,23.38,23.58,18.57,0.47%,329763
+2021/7/14,23.6,23.749,23.45,23.51,18.515,-0.30%,365128
+2021/7/15,23.56,23.604,23.49,23.52,18.523,0.04%,326652
+2021/7/16,23.68,23.9,23.26,23.9,18.822,1.62%,285238
+2021/7/19,23.29,23.29,22.84,22.92,18.05,-4.10%,544503
+2021/7/20,22.99,23.21,22.949,23.21,18.278,1.27%,641589
+2021/7/21,23.29,23.52,23.29,23.46,18.475,1.08%,330970
+2021/7/22,23.58,23.758,23.21,23.21,18.278,-1.07%,265491
+2021/7/23,23.44,23.85,23.44,23.81,18.751,2.59%,316228
+2021/7/26,23.97,24.1,23.92,24.1,18.979,1.22%,282034
+2021/7/27,24.26,24.26,23.84,23.92,18.838,-0.75%,268597
+2021/7/28,23.93,24.06,23.87,23.91,18.83,-0.04%,497954
+2021/7/29,24.14,24.294,24.06,24.29,19.129,1.59%,516373
+2021/7/30,24.09,24.13,23.91,23.98,18.885,-1.28%,331055
+2021/8/2,23.96,24.08,23.765,23.82,18.759,-0.67%,337206
+2021/8/3,23.656,24,23.605,24,18.901,0.76%,209849
+2021/8/4,23.78,23.8,23.57,23.8,18.743,-0.83%,453804
+2021/8/5,23.66,23.78,23.651,23.7,18.664,-0.42%,183010
+2021/8/6,23.7,23.7,23.5,23.5,18.507,-0.84%,288913
+2021/8/9,23.28,23.31,23.08,23.31,18.357,-0.81%,302415
+2021/8/10,23.26,23.56,23.26,23.55,18.546,1.03%,286770
+2021/8/11,23.52,23.75,23.446,23.75,18.704,0.85%,233396
+2021/8/12,23.67,23.78,23.535,23.65,18.625,-0.42%,522691
+2021/8/13,23.74,23.87,23.72,23.73,18.688,0.34%,197711
+2021/8/16,23.74,23.79,23.58,23.79,18.735,0.25%,286749
+2021/8/17,23.64,23.71,23.38,23.59,18.578,-0.84%,370895
+2021/8/18,23.46,23.46,23.21,23.25,18.31,-1.44%,289093
+2021/8/19,23,23.19,22.8,23.19,18.263,-0.26%,594819
+2021/8/20,22.85,22.91,22.65,22.72,17.893,-2.03%,584971
+2021/8/23,23.07,23.19,23.06,23.1,18.192,1.67%,814374
+2021/8/24,23.29,23.54,23.29,23.51,18.515,1.77%,630995
+2021/8/25,23.52,23.66,23.46,23.59,18.578,0.34%,586505
+2021/8/26,23.52,23.59,23.457,23.49,18.499,-0.42%,499152
+2021/8/27,23.6,23.8,23.55,23.76,18.712,1.15%,395662
+2021/8/30,23.9,23.9,23.7,23.83,18.767,0.29%,341247
+2021/8/31,23.64,23.73,23.57,23.73,18.688,-0.42%,323938
+2021/9/1,23.57,23.72,23.49,23.72,18.68,-0.04%,600447
+2021/9/2,23.75,23.84,23.709,23.71,18.672,-0.04%,155214
+2021/9/3,23.83,24,23.83,24,18.901,1.22%,236708
+2021/9/7,23.8,23.8,23.601,23.72,18.68,-1.17%,337119
+2021/9/8,23.84,23.84,23.63,23.64,18.617,-0.34%,545023
+2021/9/9,23.6,23.757,23.58,23.6,18.586,-0.17%,437980
+2021/9/10,23.84,23.86,23.75,23.81,18.751,0.89%,279241
+2021/9/13,23.73,23.83,23.71,23.82,18.759,0.04%,190974
+2021/9/14,23.87,23.87,23.74,23.77,18.719,-0.21%,345964
+2021/9/15,24.06,24.2,24.03,24.03,18.924,1.09%,375479
+2021/9/16,23.86,23.97,23.77,23.97,18.877,-0.25%,668956
+2021/9/17,23.82,23.823,23.66,23.69,18.656,-1.17%,217517
+2021/9/20,23.43,23.48,23.23,23.38,18.412,-1.31%,307214
+2021/9/21,23.36,23.37,23.155,23.3,18.349,-0.34%,232707
+2021/9/22,23.54,23.72,23.51,23.53,18.53,0.99%,178980
+2021/9/23,23.66,23.9,23.591,23.87,18.798,1.44%,259762
+2021/9/24,23.83,24.03,23.76,23.96,18.869,0.38%,281019
+2021/9/27,24.17,24.33,24.167,24.28,19.121,1.34%,552696
+2021/9/28,24.52,24.52,24.19,24.21,19.066,-0.29%,348771
+2021/9/29,24.09,24.2,24.04,24.08,18.964,-0.54%,501366
+2021/9/30,24.02,24.32,24.02,24.11,18.987,0.12%,308766
+2021/10/1,24.36,24.51,24.275,24.51,19.302,1.66%,500842
+2021/10/4,24.42,24.79,24.42,24.79,19.523,1.14%,493576
+2021/10/5,24.71,24.979,24.689,24.92,19.625,0.52%,329285
+2021/10/6,24.76,24.78,24.561,24.78,19.515,-0.56%,493507
+2021/10/7,24.63,24.89,24.54,24.85,19.57,0.28%,433621
+2021/10/8,25.08,25.13,24.87,24.87,19.586,0.08%,410202
+2021/10/11,25.04,25.12,24.93,25.1,19.767,0.92%,545010
+2021/10/12,25.04,25.074,24.835,24.87,19.586,-0.92%,534811
+2021/10/13,24.95,25.01,24.811,24.97,19.664,0.40%,430236
+2021/10/14,25.27,25.36,25.175,25.335,19.952,1.46%,566968
+2021/10/15,25.57,25.63,25.48,25.54,20.113,0.81%,545201
+2021/10/18,25.67,25.67,25.363,25.38,19.987,-0.63%,482649
+2021/10/19,25.34,25.452,25.291,25.395,19.999,0.06%,408579
+2021/10/20,25.35,25.81,25.35,25.78,20.302,1.52%,1142877
+2021/10/21,25.38,25.45,25.13,25.26,19.893,-2.02%,640959
+2021/10/22,25.37,25.46,25.13,25.31,19.932,0.20%,604124
+2021/10/25,25.62,25.65,25.535,25.59,20.153,1.11%,391856
+2021/10/26,25.49,25.562,25.42,25.5,20.082,-0.35%,668444
+2021/10/27,25.27,25.39,25.13,25.19,19.838,-1.22%,425713
+2021/10/28,25.22,25.33,25.14,25.23,19.869,0.16%,418350
+2021/10/29,25.37,25.37,24.91,25.16,19.814,-0.28%,445486
+2021/11/1,25.234,25.33,25.17,25.26,19.893,0.40%,632241
+2021/11/2,25.24,25.31,25.16,25.23,19.869,-0.12%,396693
+2021/11/3,25.05,25.115,24.91,25,19.688,-0.91%,503057
+2021/11/4,25.24,25.25,24.73,24.75,19.491,-1.00%,474516
+2021/11/5,24.81,24.94,24.68,24.89,19.601,0.57%,621800
+2021/11/8,24.92,24.987,24.88,24.88,19.594,-0.04%,319356
+2021/11/9,24.85,24.97,24.73,24.96,19.657,0.32%,1423831
+2021/11/10,25.05,25.13,24.85,24.86,19.578,-0.40%,631364
+2021/11/11,25.08,25.2,25.077,25.12,19.783,1.05%,370629
+2021/11/12,25.06,25.23,25.06,25.16,19.814,0.16%,375980
+2021/11/15,25.11,25.21,25.02,25.19,19.838,0.12%,438488
+2021/11/16,25.16,25.22,25.09,25.13,19.79,-0.24%,388854
+2021/11/17,25.13,25.28,24.95,25.04,19.72,-0.36%,466760
+2021/11/18,25.08,25.11,24.92,25.06,19.735,0.08%,295421
+2021/11/19,25.28,25.28,24.89,24.91,19.617,-0.60%,310031
+2021/11/22,24.87,25.07,24.86,25,19.688,0.36%,425309
+2021/11/23,25.06,25.24,24.99,25.23,19.869,0.92%,383708
+2021/11/24,25.26,25.44,25.2,25.2,19.846,-0.12%,283728
+2021/11/26,24.62,24.67,24.09,24.28,19.121,-3.65%,305571
+2021/11/29,24.47,24.51,24.11,24.15,19.019,-0.54%,354702
+2021/11/30,23.8,23.95,23.4,23.67,18.641,-1.99%,742564
+2021/12/1,23.72,23.79,23.37,23.37,18.404,-1.27%,578670
+2021/12/2,23.44,23.745,23.312,23.63,18.609,1.11%,655892
+2021/12/3,24.11,24.11,23.62,23.72,18.68,0.38%,514005
+2021/12/6,23.67,23.895,23.6,23.85,18.782,0.55%,296736
+2021/12/7,23.66,24.19,23.63,24.03,18.924,0.75%,712578
+2021/12/8,24.09,24.26,24.05,24.26,19.105,0.96%,659803
+2021/12/9,24.01,24.087,23.96,24,18.901,-1.07%,424165
+2021/12/10,23.54,24.62,23.54,24.1,18.979,0.42%,407921
+2021/12/13,23.86,24.15,23.86,24.04,18.932,-0.25%,336839
+2021/12/14,23.85,23.95,23.83,23.92,18.838,-0.50%,795844
+2021/12/15,23.82,23.949,23.705,23.94,18.853,0.08%,490647
+2021/12/16,24.1,24.26,24.05,24.18,19.042,1.00%,534306
+2021/12/17,24.12,24.16,23.98,23.98,18.885,-0.83%,626796
+2021/12/20,23.8,23.87,23.68,23.87,18.798,-0.46%,1255509
+2021/12/21,24.03,24.26,23.99,24.22,19.074,1.47%,749036
+2021/12/22,24.42,24.58,24.42,24.58,19.357,1.49%,532568
+2021/12/23,22.81,22.97,22.8,22.96,19.391,-6.59%,633954
+2021/12/27,23.06,23.955,22.928,23.3,19.678,1.48%,641107
+2021/12/28,23.2,23.26,23.101,23.14,19.543,-0.69%,970343
+2021/12/29,23.09,23.29,23.079,23.16,19.559,0.09%,1069557
+2021/12/30,23.15,23.27,23.01,23.06,19.475,-0.43%,688466
+2021/12/31,23.15,23.19,23.02,23.06,19.475,0.00%,1148002
+2022/1/3,23,23.12,22.95,23.11,19.517,0.22%,1154273
+2022/1/4,23.229,23.41,23.22,23.35,19.72,1.04%,1224666
+2022/1/5,23.36,23.469,23.25,23.29,19.669,-0.26%,1178556
+2022/1/6,23.27,23.356,23.21,23.32,19.695,0.13%,915022
+2022/1/7,23.41,23.46,23.3,23.4,19.762,0.34%,479511
+2022/1/10,23.7,23.7,23.28,23.37,19.737,-0.13%,868864
+2022/1/11,23.461,23.78,23.37,23.76,20.066,1.67%,702277
+2022/1/12,23.895,24.09,23.87,23.99,20.26,0.97%,1144554
+2022/1/13,23.96,23.96,23.71,23.75,20.058,-1.00%,991277
+2022/1/14,23.8,23.99,23.78,23.98,20.252,0.97%,970693
+2022/1/18,23.98,24.08,23.94,24.04,20.303,0.25%,821136
+2022/1/19,24.28,24.44,24.246,24.32,20.539,1.16%,984137
+2022/1/20,24.35,24.56,24.32,24.34,20.556,0.08%,807253
+2022/1/21,24.39,24.4,24.25,24.29,20.514,-0.21%,785305
+2022/1/24,24.06,24.22,23.88,24.16,20.404,-0.54%,1410838
+2022/1/25,24.09,24.32,24.06,24.28,20.505,0.50%,1055574
+2022/1/26,24.62,24.63,24.354,24.43,20.632,0.62%,673862
+2022/1/27,24.48,24.54,24.34,24.53,20.716,0.41%,861497
+2022/1/28,24.7,24.76,24.57,24.67,20.835,0.57%,734077
+2022/1/31,24.98,25,24.61,24.74,20.894,0.28%,698537
+2022/2/1,24.87,25.09,24.84,25.08,21.181,1.37%,806514
+2022/2/2,25.22,25.24,25.043,25.23,21.308,0.60%,1487143
+2022/2/3,24.96,25.25,24.91,25.19,21.274,-0.16%,1513231
+2022/2/4,25.2,25.36,25.19,25.27,21.341,0.32%,1035736
+2022/2/7,25.29,25.35,25.22,25.32,21.384,0.20%,881622
+2022/2/8,25.23,25.26,25.09,25.22,21.299,-0.39%,1269478
+2022/2/9,25.28,25.52,25.27,25.46,21.502,0.95%,1192227
+2022/2/10,25.49,25.79,25.31,25.35,21.409,-0.43%,2382981
+2022/2/11,25.31,25.62,25.255,25.57,21.595,0.87%,2142022
+2022/2/14,25.37,25.697,25.34,25.63,21.645,0.23%,1264267
+2022/2/15,25.38,25.46,25.25,25.39,21.443,-0.94%,1223218
+2022/2/16,25.58,25.79,25.52,25.56,21.586,0.67%,1236825
+2022/2/17,25.67,25.79,25.58,25.7,21.705,0.55%,1087914
+2022/2/18,25.691,25.82,25.6,25.75,21.747,0.19%,1422783
+2022/2/22,26.15,26.23,26,26.08,22.025,1.28%,2799115
+2022/2/23,26.13,26.336,26.09,26.27,22.186,0.73%,2739286
+2022/2/24,27.23,27.42,26.23,26.44,22.33,0.65%,7120906
+2022/2/25,26.19,26.19,25.84,26.05,22,-1.48%,11636434
+2022/2/28,26.29,26.46,26.259,26.42,22.313,1.42%,3575643
+2022/3/1,27.11,27.526,27.014,27.45,23.182,3.90%,4367178
+2022/3/2,27.93,28.21,27.63,28.12,23.748,2.44%,3078489
+2022/3/3,28.51,29,28.15,28.4,23.985,1.00%,4173384
+2022/3/4,29.43,29.5,28.76,29.25,24.703,2.99%,3928958
+2022/3/7,29.98,30.74,29.79,30.58,25.826,4.55%,7708351
+2022/3/8,31.29,31.47,29.961,31.46,26.569,2.88%,8590026
+2022/3/9,30.26,30.26,28.42,28.78,24.306,-8.52%,6638047
+2022/3/10,28.96,29.898,28.25,29.22,24.677,1.53%,3373444
+2022/3/11,29.65,29.89,29.25,29.63,25.024,1.40%,2682259
+2022/3/14,29.13,29.4,27.69,27.75,23.436,-6.34%,3512337
+2022/3/15,27.07,27.74,27.06,27.59,23.301,-0.58%,3667561
+2022/3/16,28.23,28.23,27.19,27.29,23.047,-1.09%,2472990
+2022/3/17,27.62,28.11,27.62,28.03,23.672,2.71%,2584915
+2022/3/18,28.05,28.12,27.7,28.08,23.715,0.18%,1534004
+2022/3/21,28.47,28.66,28.27,28.64,24.187,1.99%,1625979
+2022/3/22,28.66,28.67,28.33,28.51,24.078,-0.45%,1938073
+2022/3/23,29.03,29.32,28.92,29.24,24.694,2.56%,2009880
+2022/3/24,29.38,29.44,29.15,29.37,24.804,0.44%,1669900
+2022/3/25,29.15,29.42,29.1,29.34,24.779,-0.10%,1420115
+2022/3/28,28.92,28.92,28.51,28.56,24.12,-2.66%,1656021
+2022/3/29,28.18,28.48,28.03,28.45,24.027,-0.39%,2094472
+2022/3/30,28.74,28.928,28.691,28.83,24.348,1.34%,1480888
+2022/3/31,28.82,28.87,28.37,28.43,24.01,-1.39%,1603752
+2022/4/1,28.45,28.559,28.33,28.44,24.019,0.04%,1131967
+2022/4/4,28.65,28.758,28.54,28.66,24.204,0.77%,1068779
+2022/4/5,28.87,28.948,28.58,28.6,24.154,-0.21%,1294182
+2022/4/6,28.77,28.84,28.35,28.48,24.052,-0.42%,1254529
+2022/4/7,28.49,28.64,28.31,28.58,24.137,0.35%,990707
+2022/4/8,28.65,28.85,28.57,28.83,24.348,0.87%,1902509
+2022/4/11,28.98,28.98,28.6,28.79,24.314,-0.14%,1422483
+2022/4/12,29.24,29.3,29.041,29.22,24.677,1.49%,1970598
+2022/4/13,29.39,29.699,29.2,29.67,25.057,1.54%,2009123
+2022/4/14,29.58,29.89,29.464,29.84,25.201,0.57%,1531949
+2022/4/18,29.87,30.472,29.87,30.22,25.522,1.27%,1664780
+2022/4/19,29.69,29.7,29.476,29.62,25.015,-1.99%,1736630
+2022/4/20,29.66,29.68,29.43,29.65,25.04,0.10%,1437067
+2022/4/21,29.67,29.7,29.503,29.66,25.049,0.03%,1321085
+2022/4/22,29.53,29.539,29.15,29.19,24.652,-1.58%,1720233
+2022/4/25,28.61,28.99,28.54,28.99,24.483,-0.69%,2344034
+2022/4/26,29.08,29.14,28.803,29.03,24.517,0.14%,1859151
+2022/4/27,29.1,29.4,29.03,29.32,24.762,1.00%,1761670
+2022/4/28,29.24,29.32,29.054,29.29,24.736,-0.10%,1423817
+2022/4/29,29.42,29.5,29.16,29.19,24.652,-0.34%,1465616
+2022/5/2,29.11,29.205,28.771,29.18,24.644,-0.03%,1100808
+2022/5/3,29.25,29.39,29.002,29.05,24.534,-0.45%,1774747
+2022/5/4,29.5,29.7,29.28,29.68,25.066,2.17%,1185077
+2022/5/5,29.69,29.69,29.33,29.54,24.948,-0.47%,1883844
+2022/5/6,29.63,29.63,29.07,29.19,24.652,-1.18%,1458207
+2022/5/9,28.69,28.69,28.11,28.17,23.791,-3.49%,1826251
+2022/5/10,28.24,28.41,28.05,28.15,23.774,-0.07%,2152379
+2022/5/11,28.55,28.74,28.51,28.67,24.213,1.85%,1576753
+2022/5/12,28.44,28.66,28.302,28.59,24.145,-0.28%,1231270
+2022/5/13,28.65,28.875,28.5,28.86,24.373,0.94%,1267354
+2022/5/16,29.14,29.33,29.089,29.3,24.745,1.52%,856071
+2022/5/17,29.42,29.51,29.27,29.29,24.736,-0.03%,3215128
+2022/5/18,29.26,29.26,28.68,28.75,24.28,-1.84%,1147744
+2022/5/19,28.66,29.12,28.65,29.03,24.517,0.97%,1120180
+2022/5/20,29.03,29.13,28.9,29.07,24.551,0.14%,1354503
+2022/5/23,29.16,29.27,29.02,29.25,24.703,0.62%,1291313
+2022/5/24,29.27,29.27,29.03,29.2,24.66,-0.17%,1421262
+2022/5/25,29.15,29.216,29.06,29.21,24.669,0.03%,893001
+2022/5/26,29.14,29.539,29.081,29.36,24.796,0.51%,1133036
+2022/5/27,29.33,29.56,29.297,29.56,24.964,0.68%,981460
+2022/5/31,29.82,29.82,29.04,29.2,24.66,-1.22%,1221069
+2022/6/1,29.36,29.47,29.21,29.35,24.787,0.51%,886206
+2022/6/2,29.54,29.865,29.483,29.83,25.192,1.64%,1491803
+2022/6/3,29.68,29.79,29.583,29.78,25.15,-0.17%,898285
+2022/6/6,29.98,30.05,29.837,30,25.336,0.74%,728221
+2022/6/7,29.84,30.09,29.75,30.07,25.395,0.23%,806036
+2022/6/8,30.16,30.31,30.02,30.1,25.421,0.10%,1568430
+2022/6/9,29.87,30.25,29.81,30.17,25.48,0.23%,1127104
+2022/6/10,29.89,29.97,29.74,29.88,25.235,-0.96%,1135644
+2022/6/13,29.63,29.63,29.123,29.43,24.855,-1.51%,1800261
+2022/6/14,29.39,29.4,28.77,28.91,24.416,-1.77%,1787590
+2022/6/15,29.04,29.228,28.935,29.07,24.551,0.55%,1181401
+2022/6/16,29.1,29.249,28.91,29.2,24.66,0.45%,1541643
+2022/6/17,29.03,29.07,28.46,28.6,24.154,-2.05%,1587174
+2022/6/21,28.64,28.821,28.41,28.48,24.052,-0.42%,2157179
+2022/6/22,27.89,28.23,27.81,28.05,23.689,-1.51%,3838121
+2022/6/23,27.96,27.98,27.33,27.33,23.081,-2.57%,2586994
+2022/6/24,27.36,27.517,27.155,27.47,23.206,0.51%,2206594
+2022/6/27,27.42,27.55,27.22,27.48,23.214,0.04%,2258478
+2022/6/28,27.52,27.696,27.4,27.64,23.349,0.58%,1486679
+2022/6/29,27.8,27.895,27.44,27.45,23.189,-0.69%,659354
+2022/6/30,27.19,27.26,26.7,26.76,22.606,-2.51%,1433966
+2022/7/1,26.82,26.87,26.57,26.63,22.496,-0.49%,1188249
+2022/7/5,26.23,26.23,25.39,25.49,21.533,-4.28%,3778599
+2022/7/6,25.54,25.56,25.09,25.29,21.364,-0.78%,3863699
+2022/7/7,25.73,26.179,25.73,26.02,21.981,2.89%,2647841
+2022/7/8,26.11,26.32,25.95,26.26,22.183,0.92%,1399413
+2022/7/11,26.38,26.44,26.17,26.31,22.226,0.19%,672666
+2022/7/12,25.41,25.97,25.26,25.48,21.524,-3.15%,1278071
+2022/7/13,25.45,25.865,25.29,25.62,21.643,0.55%,1260780
+2022/7/14,25.23,25.416,25.02,25.32,21.389,-1.17%,2084374
+2022/7/15,25.46,25.66,25.323,25.63,21.651,1.22%,1108349
+2022/7/18,26.18,26.35,26.13,26.13,22.074,1.95%,608160
+2022/7/19,25.91,26.16,25.87,26.14,22.082,0.04%,3340878
+2022/7/20,26.16,26.25,26.034,26.18,22.116,0.15%,6822521
+2022/7/21,25.8,26.01,25.73,25.86,21.845,-1.22%,3083124
+2022/7/22,25.85,26.133,25.695,25.74,21.744,-0.46%,1207226
+2022/7/25,26.01,26.151,25.885,26.13,22.074,1.52%,1350703
+2022/7/26,26.56,26.61,26.28,26.4,22.302,1.03%,790593
+2022/7/27,26.63,26.847,26.51,26.81,22.648,1.55%,810123
+2022/7/28,27,27.07,26.786,26.88,22.707,0.26%,811761
+2022/7/29,26.72,27.372,26.72,27.1,22.893,0.82%,1470608
+2022/8/1,26.64,26.691,26.365,26.63,22.496,-1.73%,805163
+2022/8/2,26.5,26.575,26.25,26.28,22.2,-1.31%,1014133
+2022/8/3,26.54,26.55,26.05,26.24,22.166,-0.15%,1624524
+2022/8/4,26.18,26.51,26.175,26.4,22.302,0.61%,1446853
+2022/8/5,26.2,26.539,26.102,26.29,22.209,-0.42%,834420
+2022/8/8,26.27,26.5,26.27,26.38,22.285,0.34%,592555
+2022/8/9,26.72,26.83,26.65,26.67,22.53,1.10%,1015982
+2022/8/10,26.88,27.15,26.77,27,22.809,1.24%,982228
+2022/8/11,27.36,27.56,27.271,27.48,23.214,1.78%,807154
+2022/8/12,27.31,27.544,27.28,27.51,23.239,0.11%,1287887
+2022/8/15,26.85,27.22,26.811,27.17,22.952,-1.24%,691019
+2022/8/16,27.16,27.28,26.939,26.96,22.775,-0.77%,1341504
+2022/8/17,27.08,27.08,26.839,27.02,22.825,0.22%,645420
+2022/8/18,27.05,27.157,26.89,27.03,22.834,0.04%,614319
+2022/8/19,27,27.169,26.85,27.14,22.927,0.41%,704273
+2022/8/22,27.08,27.39,26.915,27.3,23.062,0.59%,649899
+2022/8/23,27.42,27.72,27.42,27.54,23.265,0.88%,468361
+2022/8/24,27.81,27.81,27.481,27.67,23.375,0.47%,583484
+2022/8/25,27.99,27.99,27.48,27.55,23.273,-0.43%,902227
+2022/8/26,27.71,27.83,27.525,27.74,23.434,0.69%,379175
+2022/8/29,27.61,27.84,27.52,27.76,23.451,0.07%,607445
+2022/8/30,27.41,27.41,27.13,27.28,23.045,-1.73%,728766
+2022/8/31,27.08,27.14,26.92,26.94,22.758,-1.25%,482110
+2022/9/1,26.59,26.66,26.39,26.44,22.335,-1.86%,1229913
+2022/9/2,26.65,26.698,26.48,26.5,22.386,0.23%,736962
+2022/9/6,26.5,26.5,26.3,26.34,22.251,-0.60%,560582
+2022/9/7,26.18,26.43,26.02,26.05,22.006,-1.10%,594212
+2022/9/8,26.13,26.21,25.98,26.16,22.099,0.42%,569983
+2022/9/9,26.36,26.669,26.36,26.61,22.479,1.72%,450638
+2022/9/12,26.86,27.18,26.79,27.11,22.901,1.88%,399552
+2022/9/13,27.25,27.25,26.802,26.93,22.749,-0.66%,573444
+2022/9/14,26.97,27.02,26.87,26.94,22.758,0.04%,455355
+2022/9/15,26.59,26.65,26.354,26.46,22.352,-1.78%,524452
+2022/9/16,26.35,26.41,26.215,26.34,22.251,-0.45%,1190772
+2022/9/19,26.14,26.44,26.05,26.42,22.319,0.30%,546240
+2022/9/20,26.41,26.61,26.292,26.52,22.403,0.38%,1464281
+2022/9/21,26.65,26.71,26.29,26.38,22.285,-0.53%,731484
+2022/9/22,26.66,26.72,26.29,26.33,22.243,-0.19%,1383033
+2022/9/23,25.68,25.68,25.5,25.56,21.592,-2.92%,1963089
+2022/9/26,25.49,25.6,25.04,25.12,21.22,-1.72%,1927054
+2022/9/27,25.36,25.475,25.132,25.15,21.246,0.12%,1464395
+2022/9/28,25.26,25.64,25.22,25.63,21.651,1.91%,740613
+2022/9/29,25.63,25.7,25.344,25.6,21.626,-0.12%,936683
+2022/9/30,25.45,25.649,25.28,25.34,21.406,-1.02%,893110
+2022/10/3,25.54,25.699,25.46,25.66,21.677,1.26%,1305454
+2022/10/4,26.09,26.29,26.07,26.21,22.141,2.14%,633726
+2022/10/5,26.21,26.58,26.12,26.57,22.445,1.37%,853801
+2022/10/6,26.48,26.62,26.399,26.6,22.471,0.11%,590389
+2022/10/7,26.59,26.84,26.5,26.71,22.564,0.41%,789539
+2022/10/10,26.91,27,26.52,26.57,22.445,-0.52%,540844
+2022/10/11,26.4,26.55,26.26,26.38,22.285,-0.72%,421953
+2022/10/12,26.48,26.55,26.36,26.44,22.335,0.23%,561535
+2022/10/13,26.32,26.766,26.24,26.67,22.53,0.87%,491486
+2022/10/14,26.55,26.621,26.26,26.32,22.234,-1.31%,497315
+2022/10/17,26.37,26.46,26.244,26.25,22.175,-0.27%,565209
+2022/10/18,26.25,26.33,25.955,26.13,22.074,-0.46%,998826
+2022/10/19,25.89,26.08,25.87,26.01,21.972,-0.46%,1438839
+2022/10/20,26.24,26.335,26.03,26.07,22.023,0.23%,536449
+2022/10/21,25.93,26.28,25.93,26.25,22.175,0.69%,575872
+2022/10/24,26.21,26.35,26.18,26.2,22.133,-0.19%,547286
+2022/10/25,26.22,26.39,26.14,26.33,22.243,0.50%,817360
+2022/10/26,26.42,26.68,26.392,26.66,22.521,1.25%,560816
+2022/10/27,26.64,26.67,26.41,26.5,22.386,-0.60%,491211
+2022/10/28,26.25,26.328,26.05,26.28,22.2,-0.83%,832477
+2022/10/31,26.32,26.5,26.251,26.36,22.268,0.30%,888055
+2022/11/1,26.63,26.69,26.45,26.57,22.445,0.80%,421692
+2022/11/2,26.61,26.942,26.555,26.76,22.606,0.72%,442021
+2022/11/3,26.49,26.775,26.43,26.65,22.513,-0.41%,589823
+2022/11/4,27.25,27.42,27.14,27.38,23.13,2.74%,533816
+2022/11/7,27.35,27.487,27.27,27.3,23.062,-0.29%,1167011
+2022/11/8,27.28,27.36,27.041,27.09,22.885,-0.77%,430024
+2022/11/9,26.91,27.03,26.77,26.81,22.648,-1.03%,427046
+2022/11/10,26.91,27.04,26.8,26.93,22.749,0.45%,756275
+2022/11/11,27.3,27.48,27.16,27.27,23.037,1.26%,526419
+2022/11/14,27.27,27.443,27.095,27.1,22.893,-0.62%,475665
+2022/11/15,27.11,27.5,26.99,27.37,23.121,1.00%,920738
+2022/11/16,27.1,27.118,26.95,27.06,22.859,-1.13%,482222
+2022/11/17,26.8,26.86,26.62,26.71,22.564,-1.29%,572768
+2022/11/18,26.46,26.69,26.43,26.66,22.521,-0.19%,1148843
+2022/11/21,26.48,26.664,26.192,26.62,22.488,-0.15%,1079225
+2022/11/22,26.81,26.94,26.785,26.81,22.648,0.71%,396965
+2022/11/23,26.68,26.77,26.6,26.71,22.564,-0.37%,485739
+2022/11/25,26.73,26.805,26.44,26.45,22.344,-0.97%,115429
+2022/11/28,26.14,26.5,26.12,26.31,22.226,-0.53%,834595
+2022/11/29,26.56,26.694,26.48,26.55,22.428,0.91%,820693
+2022/11/30,26.94,27.04,26.759,27,22.809,1.69%,865396
+2022/12/1,27.16,27.172,26.73,26.8,22.64,-0.74%,2698958
+2022/12/2,26.59,26.76,26.49,26.56,22.437,-0.90%,1309298
+2022/12/5,26.68,26.71,25.97,26.01,21.972,-2.07%,848620
+2022/12/6,25.84,26.17,25.69,25.79,21.786,-0.85%,1616554
+2022/12/7,25.89,25.99,25.66,25.82,21.812,0.12%,1731111
+2022/12/8,25.99,26.01,25.745,25.89,21.871,0.27%,1056856
+2022/12/9,25.95,26.07,25.74,25.87,21.854,-0.08%,7313476
+2022/12/12,25.93,26.14,25.92,26.05,22.006,0.70%,3025147
+2022/12/13,26.47,26.64,26.47,26.54,22.42,1.88%,1405098
+2022/12/14,26.54,26.75,26.52,26.66,22.521,0.45%,2427260
+2022/12/15,24.11,24.16,23.89,24.01,22.418,-9.94%,1420222
+2022/12/16,23.78,23.882,23.725,23.83,22.25,-0.75%,1302213
+2022/12/19,23.78,23.78,23.61,23.67,22.101,-0.67%,685227
+2022/12/20,23.76,24,23.76,23.93,22.343,1.10%,1766724
+2022/12/21,24.07,24.209,24.07,24.2,22.596,1.13%,880447
+2022/12/22,24.08,24.13,23.93,24.02,22.427,-0.74%,969135
+2022/12/23,24.25,24.34,24.122,24.31,22.698,1.21%,814567
+2022/12/27,24.34,24.63,24.26,24.41,22.792,0.41%,1007293
+2022/12/28,24.11,24.452,24.07,24.37,22.754,-0.16%,1567901
+2022/12/29,24.19,24.37,24.18,24.37,22.754,0.00%,1014450
+2022/12/30,24.41,24.49,24.3,24.49,22.866,0.49%,2187991
+2023/1/3,24.31,24.41,23.95,24.01,22.418,-1.96%,1055377
+2023/1/4,23.78,23.79,23.54,23.61,22.045,-1.67%,1555387
+2023/1/5,23.52,23.56,23.37,23.5,21.942,-0.47%,916152
+2023/1/6,23.63,23.73,23.49,23.645,22.077,0.62%,1094347
+2023/1/9,23.87,23.96,23.75,23.78,22.203,0.57%,740971
+2023/1/10,23.75,23.9,23.69,23.75,22.175,-0.13%,2036338
+2023/1/11,24,24,23.801,23.94,22.353,0.80%,708030
+2023/1/12,24.12,24.33,24.03,24.23,22.624,1.21%,1198125
+2023/1/13,24.22,24.47,24.2,24.47,22.848,0.99%,737476
+2023/1/17,24.41,24.6,24.394,24.6,22.969,0.53%,792044
+2023/1/18,24.73,24.78,24.4,24.45,22.829,-0.61%,1318198
+2023/1/19,24.46,24.626,24.442,24.51,22.885,0.25%,559453
+2023/1/20,24.58,24.6,24.47,24.56,22.932,0.20%,1273652
+2023/1/23,24.51,24.62,24.41,24.62,22.988,0.24%,1187893
+2023/1/24,24.61,24.63,24.445,24.51,22.885,-0.45%,822318
+2023/1/25,24.44,24.515,24.34,24.49,22.866,-0.08%,1220692
+2023/1/26,24.64,24.699,24.51,24.69,23.053,0.82%,560271
+2023/1/27,24.62,24.67,24.43,24.5,22.876,-0.77%,545159
+2023/1/30,24.53,24.58,24.37,24.38,22.764,-0.49%,1147945
+2023/1/31,24.38,24.7,24.349,24.65,23.016,1.11%,968654
+2023/2/1,24.48,24.51,24.058,24.3,22.689,-1.42%,944751
+2023/2/2,24.22,24.43,24.14,24.14,22.54,-0.66%,1384785
+2023/2/3,24.01,24.13,23.7,23.7,22.129,-1.82%,1699999
+2023/2/6,23.7,23.725,23.403,23.65,22.082,-0.21%,1520481
+2023/2/7,23.7,24,23.7,23.97,22.381,1.35%,1252492
+2023/2/8,23.96,24.1,23.8,23.93,22.343,-0.17%,1513623
+2023/2/9,23.94,23.969,23.75,23.82,22.241,-0.46%,990726
+2023/2/10,23.91,24.075,23.91,24.07,22.474,1.05%,534307
+2023/2/13,23.99,24.12,23.954,24.05,22.455,-0.08%,554833
+2023/2/14,24,24.2,23.939,24.116,22.517,0.27%,655585
+2023/2/15,23.92,23.92,23.744,23.86,22.278,-1.06%,1052037
+2023/2/16,23.81,23.93,23.8,23.81,22.231,-0.21%,1086324
+2023/2/17,23.59,23.76,23.54,23.74,22.166,-0.29%,1723681
+2023/2/21,23.92,24.01,23.8,23.92,22.334,0.76%,366153
+2023/2/22,23.85,23.88,23.67,23.69,22.119,-0.96%,632350
+2023/2/23,23.78,23.86,23.6,23.69,22.119,0.00%,643654
+2023/2/24,23.5,23.65,23.375,23.57,22.007,-0.51%,403677
+2023/2/27,23.23,23.69,23.15,23.66,22.091,0.38%,386761
+2023/2/28,23.73,23.73,23.56,23.59,22.026,-0.30%,748606
+2023/3/1,23.69,23.94,23.66,23.92,22.334,1.40%,628983
+2023/3/2,23.84,23.97,23.776,23.875,22.292,-0.19%,1116641
+2023/3/3,23.9,24.25,23.851,24.24,22.633,1.53%,705586
+2023/3/6,23.92,24.1,23.902,24.08,22.484,-0.66%,573634
+2023/3/7,23.98,23.98,23.66,23.69,22.119,-1.62%,506346
+2023/3/8,23.61,23.689,23.51,23.565,22.003,-0.53%,3165698
+2023/3/9,23.68,23.7,23.26,23.28,21.737,-1.21%,590317
+2023/3/10,23.29,23.44,23.27,23.39,21.839,0.47%,714906
+2023/3/13,23.21,23.575,23.189,23.35,21.802,-0.17%,659992
+2023/3/14,23.28,23.43,23.18,23.23,21.69,-0.51%,607580
+2023/3/15,22.91,23,22.68,22.864,21.348,-1.58%,1072771
+2023/3/16,22.78,23.035,22.67,22.99,21.466,0.55%,1329023
+2023/3/17,23.02,23.05,22.765,22.88,21.363,-0.48%,792317
+2023/3/20,22.8,22.93,22.78,22.9,21.382,0.09%,671237
+2023/3/21,22.99,23.03,22.795,22.91,21.391,0.04%,744557
+2023/3/22,22.94,23.04,22.823,22.91,21.391,0.00%,707708
+2023/3/23,22.99,23.08,22.75,22.79,21.279,-0.52%,812615
+2023/3/24,22.67,22.86,22.635,22.79,21.429,0.00%,998154
+2023/3/27,22.79,23.07,22.752,23.05,21.673,1.14%,483322
+2023/3/28,23.04,23.25,23.04,23.17,21.786,0.52%,685778
+2023/3/29,23.18,23.27,23.06,23.09,21.711,-0.35%,744474
+2023/3/30,23.16,23.2,23.08,23.17,21.786,0.35%,556134
+2023/3/31,23.22,23.49,23.22,23.49,22.087,1.38%,923893
+2023/4/3,23.76,23.85,23.61,23.67,22.256,0.77%,585866
+2023/4/4,23.68,23.7,23.53,23.63,22.219,-0.17%,425906
+2023/4/5,23.64,23.72,23.6,23.66,22.247,0.13%,663215
+2023/4/6,23.69,23.69,23.52,23.64,22.228,-0.08%,1076639
+2023/4/10,23.59,23.685,23.561,23.64,22.228,0.00%,617056
+2023/4/11,23.66,23.845,23.66,23.83,22.407,0.80%,546083
+2023/4/12,23.83,23.96,23.78,23.92,22.491,0.38%,840182
+2023/4/13,24.03,24.08,23.92,23.98,22.548,0.25%,773588
+2023/4/14,23.95,24.03,23.79,24,22.567,0.08%,1075068
+2023/4/17,24,24.05,23.92,24.04,22.604,0.17%,545755
+2023/4/18,24.03,24.235,23.99,24.16,22.717,0.50%,486704
+2023/4/19,23.88,24.015,23.82,23.84,22.416,-1.32%,769158
+2023/4/20,23.61,23.68,23.51,23.62,22.209,-0.92%,602248
+2023/4/21,23.6,23.63,23.392,23.46,22.059,-0.68%,1267704
+2023/4/24,23.61,23.61,23.35,23.47,22.068,0.04%,736274
+2023/4/25,23.33,23.33,23.085,23.19,21.805,-1.19%,986145
+2023/4/26,23.15,23.2,22.93,22.94,21.57,-1.08%,4590025
+2023/4/27,22.91,22.98,22.81,22.92,21.551,-0.09%,877016
+2023/4/28,22.88,23.11,22.83,23.11,21.73,0.83%,1044352
+2023/5/1,23.03,23.16,22.86,22.98,21.607,-0.56%,1488513
+2023/5/2,22.84,22.96,22.62,22.66,21.307,-1.39%,952700
+2023/5/3,22.43,22.54,22.36,22.46,21.119,-0.88%,765614
+2023/5/4,22.41,22.64,22.38,22.51,21.166,0.22%,1285301
+2023/5/5,22.68,22.96,22.68,22.93,21.56,1.87%,972231
+2023/5/8,23.05,23.16,23.03,23.05,21.673,0.52%,753856
+2023/5/9,22.97,23.05,22.82,23.04,21.664,-0.04%,413242
+2023/5/10,22.93,23,22.85,22.91,21.542,-0.56%,1587068
+2023/5/11,22.68,22.73,22.55,22.58,21.231,-1.44%,1725336
+2023/5/12,22.69,22.69,22.48,22.54,21.194,-0.18%,842181
+2023/5/15,22.34,22.88,21.9,22.78,21.419,1.06%,560526
+2023/5/16,22.75,22.781,22.48,22.5,21.156,-1.23%,1123130
+2023/5/17,22.6,22.66,22.419,22.61,21.26,0.49%,1661446
+2023/5/18,22.35,22.54,22.303,22.49,21.147,-0.53%,975857
+2023/5/19,22.66,22.73,22.43,22.47,21.128,-0.09%,538146
+2023/5/22,22.38,22.519,22.38,22.48,21.137,0.04%,638388
+2023/5/23,22.48,22.547,22.4,22.41,21.071,-0.31%,826540
+2023/5/24,22.49,22.58,22.32,22.41,21.071,0.00%,512831
+2023/5/25,22.27,22.33,22.06,22.2,20.874,-0.94%,921094
+2023/5/26,22.39,22.45,22.36,22.43,21.09,1.04%,1008796
+2023/5/30,22.16,22.16,21.91,21.98,20.667,-2.01%,1779788
+2023/5/31,21.83,21.98,21.79,21.87,20.564,-0.50%,2114437
+2023/6/1,21.98,22.23,21.98,22.13,20.808,1.19%,1483427
+2023/6/2,22.32,22.4,22.22,22.37,21.034,1.08%,1074492
+2023/6/5,22.5,22.545,22.38,22.38,21.043,0.04%,712201
+2023/6/6,22.38,22.54,22.365,22.49,21.147,0.49%,608935
+2023/6/7,22.55,22.66,22.505,22.54,21.194,0.22%,1174070
+2023/6/8,22.58,22.75,22.46,22.68,21.325,0.62%,468966
+2023/6/9,22.68,22.78,22.625,22.64,21.288,-0.18%,460191
+2023/6/12,22.51,22.572,22.4,22.48,21.137,-0.71%,764656
+2023/6/13,22.78,22.855,22.74,22.74,21.382,1.16%,1224843
+2023/6/14,22.83,22.9,22.76,22.8,21.438,0.26%,950155
+2023/6/15,23.01,23.427,23.01,23.38,21.984,2.54%,1144874
+2023/6/16,23.58,23.84,23.58,23.82,22.397,1.88%,979430
+2023/6/20,23.6,23.6,23.44,23.51,22.106,-1.30%,762272
+2023/6/21,23.42,23.73,23.42,23.7,22.284,0.81%,1185220
+2023/6/22,23.39,23.47,23.23,23.36,21.965,-1.43%,1041219
+2023/6/23,23,23.111,22.941,23.11,21.73,-1.07%,2129414
+2023/6/26,23.19,23.32,23.09,23.17,21.786,0.26%,706657
+2023/6/27,22.8,22.87,22.66,22.7,21.522,-2.03%,979213
+2023/6/28,22.47,22.575,22.389,22.43,21.266,-1.19%,1055843
+2023/6/29,22.38,22.51,22.3,22.44,21.276,0.04%,691225
+2023/6/30,22.6,22.93,22.58,22.77,21.588,1.47%,917789
+2023/7/3,22.84,22.98,22.81,22.87,21.683,0.44%,636510
+2023/7/5,23.05,23.122,22.88,22.96,21.769,0.39%,807540
+2023/7/6,22.89,22.95,22.69,22.89,21.702,-0.30%,827496
+2023/7/7,22.83,23.02,22.83,22.9,21.712,0.04%,619981
+2023/7/10,22.96,23.125,22.96,23.05,21.854,0.66%,957090
+2023/7/11,23.15,23.23,23.09,23.21,22.006,0.69%,594225
+2023/7/12,23.42,23.49,23.23,23.29,22.081,0.34%,858197
+2023/7/13,23.33,23.59,23.33,23.59,22.366,1.29%,904345
+2023/7/14,23.66,23.67,23.48,23.57,22.347,-0.08%,587354
+2023/7/17,23.45,23.505,23.36,23.41,22.195,-0.68%,450254
+2023/7/18,23.55,23.74,23.49,23.69,22.461,1.20%,648009
+2023/7/19,23.92,24.06,23.8,23.92,22.679,0.97%,3177123
+2023/7/20,24.08,24.12,23.935,24.06,22.812,0.59%,894886
+2023/7/21,24.18,24.18,23.94,24.14,22.887,0.33%,830973
+2023/7/24,24.36,24.639,24.31,24.51,23.238,1.53%,522001
+2023/7/25,24.41,24.62,24.41,24.59,23.314,0.33%,538604
+2023/7/26,24.52,24.59,24.467,24.54,23.267,-0.20%,368115
+2023/7/27,24.52,24.52,24.38,24.39,23.124,-0.61%,403752
+2023/7/28,24.42,24.565,24.3,24.44,23.172,0.21%,452591
+2023/7/31,24.36,24.44,24.25,24.44,23.172,0.00%,424114
+2023/8/1,24.3,24.41,24.25,24.36,23.096,-0.33%,576800
+2023/8/2,24.3,24.3,23.95,24.03,22.783,-1.35%,582435
+2023/8/3,23.98,24.151,23.94,24.15,22.897,0.50%,417339
+2023/8/4,24.18,24.21,24.07,24.13,22.878,-0.08%,273742
+2023/8/7,24.16,24.16,24.01,24.1,22.849,-0.12%,263774
+2023/8/8,23.8,24.13,23.72,24.1,22.849,0.00%,1450141
+2023/8/9,24.27,24.38,24.22,24.37,23.105,1.12%,458030
+2023/8/10,24.31,24.41,24.173,24.23,22.973,-0.57%,2030351
+2023/8/11,24.19,24.31,24.133,24.19,22.935,-0.17%,530588
+2023/8/14,24.06,24.11,23.98,24.05,22.802,-0.58%,263113
+2023/8/15,23.99,23.99,23.75,23.75,22.518,-1.25%,401801
+2023/8/16,23.85,23.925,23.75,23.76,22.527,0.04%,967320
+2023/8/17,24,24.03,23.88,23.88,22.641,0.51%,397024
+2023/8/18,23.96,24.091,23.891,24.08,22.83,0.84%,277003
+2023/8/21,24.2,24.231,23.96,24.01,22.764,-0.29%,399061
+2023/8/22,24.06,24.079,23.905,23.95,22.707,-0.25%,836038
+2023/8/23,23.93,24.165,23.915,24.07,22.821,0.50%,326298
+2023/8/24,24.03,24.2,23.99,24.16,22.906,0.37%,291675
+2023/8/25,24.31,24.49,24.26,24.45,23.181,1.20%,319836
+2023/8/28,24.44,24.535,24.372,24.45,23.181,0.00%,432447
+2023/8/29,24.38,24.498,24.335,24.47,23.2,0.08%,265366
+2023/8/30,24.54,24.63,24.39,24.42,23.153,-0.20%,1252873
+2023/8/31,24.46,24.53,24.36,24.45,23.181,0.12%,392605
+2023/9/1,24.66,24.73,24.555,24.59,23.314,0.57%,368335
+2023/9/5,24.69,24.745,24.619,24.69,23.409,0.41%,206870
+2023/9/6,24.58,24.66,24.509,24.59,23.314,-0.41%,280895
+2023/9/7,24.51,24.51,24.42,24.5,23.229,-0.37%,348705
+2023/9/8,24.57,24.655,24.52,24.58,23.305,0.33%,320077
+2023/9/11,24.78,24.83,24.7,24.77,23.485,0.77%,1564194
+2023/9/12,24.73,24.8,24.68,24.74,23.456,-0.12%,955387
+2023/9/13,24.77,24.86,24.72,24.86,23.57,0.49%,591653
+2023/9/14,24.92,25.06,24.9,25.02,23.722,0.64%,340011
+2023/9/15,24.94,24.98,24.86,24.89,23.598,-0.52%,227821
+2023/9/18,24.89,24.905,24.71,24.79,23.504,-0.40%,463223
+2023/9/19,24.85,24.9,24.78,24.84,23.551,0.20%,696857
+2023/9/20,24.66,24.82,24.58,24.58,23.305,-1.05%,379324
+2023/9/21,24.63,24.695,24.46,24.49,23.219,-0.37%,347369
+2023/9/22,24.37,24.47,24.29,24.35,23.264,-0.57%,651132
+2023/9/25,24.25,24.3,24.1,24.16,23.083,-0.78%,361604
+2023/9/26,24.07,24.14,24.025,24.14,23.064,-0.08%,284444
+2023/9/27,24.16,24.295,24.16,24.22,23.14,0.33%,358100
+2023/9/28,24.22,24.34,24.192,24.25,23.169,0.12%,609382
+2023/9/29,24.33,24.34,23.95,24,22.93,-1.03%,471934
+2023/10/2,23.94,23.97,23.8,23.85,22.787,-0.62%,524574
+2023/10/3,23.73,23.77,23.62,23.74,22.681,-0.46%,280007
+2023/10/4,23.55,23.55,23.182,23.23,22.194,-2.15%,481615
+2023/10/5,23.05,23.21,23.042,23.17,22.137,-0.26%,789257
+2023/10/6,23.33,23.39,23.19,23.29,22.251,0.52%,433164
+2023/10/9,23.51,23.61,23.466,23.55,22.5,1.12%,370589
+2023/10/10,23.49,23.539,23.42,23.51,22.462,-0.17%,487078
+2023/10/11,23.41,23.43,23.26,23.42,22.376,-0.38%,550333
+2023/10/12,23.47,23.48,23.31,23.48,22.433,0.26%,468715
+2023/10/13,23.76,23.925,23.72,23.91,22.844,1.83%,403107
+2023/10/16,23.87,23.895,23.8,23.88,22.815,-0.13%,351935
+2023/10/17,23.77,23.95,23.77,23.89,22.825,0.04%,289574
+2023/10/18,24.05,24.1,23.975,24.06,22.987,0.71%,690885
+2023/10/19,23.98,24.17,23.91,24.14,23.064,0.33%,465338
+2023/10/20,24.12,24.26,24.01,24.01,22.939,-0.54%,890379
+2023/10/23,24.07,24.08,23.865,23.91,22.844,-0.42%,1415527
+2023/10/24,23.8,23.815,23.64,23.77,22.71,-0.59%,384687
+2023/10/25,23.79,23.87,23.59,23.86,22.796,0.38%,263904
+2023/10/26,23.76,23.88,23.74,23.8,22.739,-0.25%,2138989
+2023/10/27,23.96,24.075,23.84,24.01,22.939,0.88%,14133151
+2023/10/30,23.91,23.98,23.68,23.76,22.701,-1.04%,847704
+2023/10/31,23.83,23.91,23.7,23.77,22.71,0.04%,551538
+2023/11/1,23.8,23.895,23.61,23.7,22.643,-0.29%,1279306
+2023/11/2,23.79,23.92,23.72,23.88,22.815,0.76%,1168111
+2023/11/3,23.88,24.055,23.84,23.85,22.787,-0.13%,681421
+2023/11/6,24.03,24.04,23.915,23.94,22.873,0.38%,439047
+2023/11/7,23.65,23.65,23.46,23.48,22.433,-1.92%,629913
+2023/11/8,23.44,23.52,23.242,23.31,22.271,-0.72%,634587
+2023/11/9,23.32,23.425,23.23,23.28,22.242,-0.13%,1151318
+2023/11/10,23.25,23.32,23.22,23.25,22.213,-0.13%,393728
+2023/11/13,23.28,23.62,23.28,23.62,22.567,1.59%,410198
+2023/11/14,23.66,23.755,23.6,23.65,22.595,0.13%,719553
+2023/11/15,23.61,23.739,23.61,23.68,22.624,0.13%,726256
+2023/11/16,23.51,23.58,23.255,23.26,22.223,-1.77%,596932
+2023/11/17,23.27,23.375,23.25,23.36,22.318,0.43%,1456550
+2023/11/20,23.45,23.59,23.43,23.55,22.5,0.81%,850309
+2023/11/21,23.6,23.71,23.58,23.71,22.653,0.68%,558936
+2023/11/22,23.34,23.5,23.32,23.49,22.443,-0.93%,1215403
+2023/11/24,23.14,23.445,23.14,23.28,22.242,-0.89%,286693
+2023/11/27,23.27,23.29,23.155,23.2,22.166,-0.34%,606750
+2023/11/28,23.31,23.535,23.271,23.42,22.376,0.95%,472519
+2023/11/29,23.47,23.537,23.33,23.5,22.452,0.34%,571520
+2023/11/30,23.55,23.62,23.305,23.37,22.328,-0.55%,1070907
+2023/12/1,23.25,23.46,23.16,23.16,22.127,-0.90%,482254
+2023/12/4,23.03,23.124,22.96,23.02,21.994,-0.60%,725676
+2023/12/5,22.98,23.04,22.82,22.84,21.822,-0.78%,1276462
+2023/12/6,22.7,22.725,22.37,22.37,21.373,-2.06%,980637
+2023/12/7,22.51,22.54,22.42,22.52,21.516,0.67%,870154
+2023/12/8,22.6,22.68,22.47,22.51,21.506,-0.04%,1008333
+2023/12/11,22.43,22.53,22.35,22.53,21.525,0.09%,724293
+2023/12/12,22.32,22.38,22.23,22.25,21.258,-1.24%,1154229
+2023/12/13,22.23,22.45,22.2,22.45,21.449,0.90%,1757819
+2023/12/14,22.65,22.74,22.65,22.72,21.707,1.20%,1577962
+2023/12/15,22.57,22.64,22.48,22.57,21.766,-0.66%,1692883
+2023/12/18,22.76,22.825,22.645,22.69,21.881,0.53%,923717
+2023/12/19,22.66,22.87,22.65,22.86,22.045,0.75%,1266903
+2023/12/20,22.84,22.88,22.56,22.57,21.766,-1.27%,1137085
+2023/12/21,22.58,22.67,22.53,22.67,21.862,0.44%,1392049
+2023/12/22,22.71,22.76,22.62,22.63,21.824,-0.18%,1876823
+2023/12/26,22.67,22.81,22.64,22.78,21.968,0.66%,751268
+2023/12/27,22.82,22.905,22.76,22.8,21.987,0.09%,1120193
+2023/12/28,22.72,22.855,22.67,22.68,21.872,-0.53%,1303611
+2023/12/29,22.63,22.63,22.43,22.44,21.64,-1.06%,1336407
+2024/1/2,22.55,22.55,22.315,22.38,21.582,-0.27%,815335
+2024/1/3,22.4,22.5,22.38,22.47,21.669,0.40%,773120
+2024/1/4,22.45,22.488,22.32,22.48,21.679,0.04%,521199
+2024/1/5,22.41,22.51,22.36,22.43,21.631,-0.22%,709381
+2024/1/8,22.1,22.315,22.03,22.3,21.505,-0.58%,550204
+2024/1/9,22.44,22.56,22.34,22.45,21.65,0.67%,1015447
+2024/1/10,22.46,22.48,22.275,22.29,21.496,-0.71%,890256
+2024/1/11,22.51,22.59,22.42,22.49,21.689,0.90%,1673125
+2024/1/12,22.72,22.747,22.35,22.42,21.621,-0.31%,9829187
+2024/1/16,22.61,22.612,22.46,22.47,21.669,0.22%,494214
+2024/1/17,22.3,22.39,22.255,22.35,21.554,-0.53%,1037796
+2024/1/18,22.31,22.56,22.27,22.53,21.727,0.81%,1476165
+2024/1/19,22.69,22.72,22.515,22.57,21.766,0.18%,559259
+2024/1/22,22.46,22.71,22.455,22.64,21.833,0.31%,545304
+2024/1/23,22.69,22.855,22.69,22.84,22.026,0.88%,714280
+2024/1/24,22.95,23.046,22.85,22.99,22.171,0.66%,648910
+2024/1/25,23.11,23.11,22.95,23.07,22.248,0.35%,1187640
+2024/1/26,23.03,23.23,22.93,23.22,22.392,0.65%,524169
+2024/1/29,23.08,23.08,22.95,23.05,22.229,-0.73%,558156
+2024/1/30,22.99,23.22,22.96,23.2,22.373,0.65%,595129
+2024/1/31,23.2,23.21,23.051,23.08,22.257,-0.52%,569850
+2024/2/1,23.09,23.15,22.85,22.9,22.084,-0.78%,528002
+2024/2/2,22.74,22.81,22.69,22.72,21.91,-0.79%,503471
+2024/2/5,22.68,22.79,22.61,22.79,21.978,0.31%,502937
+2024/2/6,22.8,22.891,22.76,22.82,22.007,0.13%,442104
+2024/2/7,22.93,23.03,22.911,23.02,22.2,0.88%,421665
+2024/2/8,23.09,23.22,23.06,23.18,22.354,0.70%,445634
+2024/2/9,23.23,23.3,23.183,23.22,22.392,0.17%,470520
+2024/2/12,23.22,23.28,23.16,23.2,22.373,-0.09%,408132
+2024/2/13,23.11,23.17,23.015,23.06,22.238,-0.60%,343599
+2024/2/14,22.96,23.085,22.8,22.81,21.997,-1.08%,398233
+2024/2/15,22.86,22.985,22.86,22.88,22.065,0.31%,426648
+2024/2/16,22.88,22.96,22.83,22.95,22.132,0.31%,453032
+2024/2/20,22.94,22.96,22.75,22.88,22.065,-0.31%,445732
+2024/2/21,22.82,23,22.82,22.97,22.151,0.39%,1023038
+2024/2/22,22.84,23,22.84,22.98,22.161,0.04%,454937
+2024/2/23,22.76,22.82,22.705,22.73,21.92,-1.09%,430409
+2024/2/26,22.79,22.96,22.78,22.94,22.122,0.92%,451258
+2024/2/27,23.03,23.145,23.03,23.1,22.277,0.70%,445416
+2024/2/28,23.14,23.14,22.995,23.03,22.209,-0.30%,649240
+2024/2/29,22.95,23.147,22.89,23.05,22.229,0.09%,534625
+2024/3/1,23.06,23.17,23,23.11,22.286,0.26%,822367
+2024/3/4,23.22,23.285,23.125,23.18,22.354,0.30%,378374
+2024/3/5,23.11,23.14,23,23,22.18,-0.78%,586395
+2024/3/6,23.19,23.304,23.18,23.2,22.373,0.87%,361508
+2024/3/7,23.27,23.44,23.255,23.36,22.528,0.69%,374251
+2024/3/8,23.22,23.25,23.115,23.24,22.412,-0.51%,1062067
+2024/3/11,23.29,23.429,23.19,23.4,22.566,0.69%,300576
+2024/3/12,22.86,23.44,22.86,23.38,22.547,-0.09%,520748
+2024/3/13,23.37,23.6,23.37,23.59,22.749,0.90%,461703
+2024/3/14,23.6,23.682,23.55,23.62,22.778,0.13%,497036
+2024/3/15,23.61,23.74,23.56,23.72,22.875,0.42%,442411
+2024/3/18,23.94,23.94,23.76,23.89,23.039,0.72%,355048
+2024/3/19,23.81,23.85,23.763,23.85,23,-0.17%,668814
+2024/3/20,23.65,23.825,23.585,23.81,22.961,-0.17%,285131
+2024/3/21,23.66,23.739,23.47,23.59,22.907,-0.92%,419258
+2024/3/22,23.54,23.64,23.48,23.49,22.81,-0.42%,280591
+2024/3/25,23.57,23.75,23.57,23.71,23.024,0.94%,483878
+2024/3/26,23.81,23.81,23.55,23.55,22.869,-0.67%,384820
+2024/3/27,23.5,23.54,23.436,23.53,22.849,-0.08%,302371
+2024/3/28,23.62,23.77,23.58,23.72,23.034,0.81%,838314
+2024/4/1,24.25,24.25,23.73,23.92,23.228,0.84%,655239
+2024/4/2,24,24.08,23.97,24.06,23.364,0.59%,348292
+2024/4/3,24.25,24.29,24.15,24.26,23.558,0.83%,595311
+2024/4/4,24.18,24.395,24.164,24.32,23.616,0.25%,567039
+2024/4/5,24.33,24.56,24.33,24.46,23.752,0.58%,324098
+2024/4/8,24.5,24.53,24.31,24.44,23.733,-0.08%,345938
+2024/4/9,24.47,24.52,24.335,24.39,23.684,-0.20%,655256
+2024/4/10,24.38,24.5,24.305,24.47,23.762,0.33%,1984005
+2024/4/11,24.34,24.38,24.24,24.35,23.645,-0.49%,385053
+2024/4/12,24.65,24.79,24.36,24.38,23.675,0.12%,650909
+2024/4/15,24.46,24.52,24.267,24.52,23.811,0.57%,420169
+2024/4/16,24.38,24.45,24.248,24.34,23.636,-0.73%,404824
+2024/4/17,24.32,24.42,24.11,24.2,23.5,-0.58%,508725
+2024/4/18,24.24,24.27,24.13,24.16,23.461,-0.17%,452364
+2024/4/19,24.25,24.46,24.231,24.41,23.704,1.03%,398053
+2024/4/22,24.18,24.4,24.17,24.36,23.655,-0.20%,594111
+2024/4/23,24.09,24.4,24.06,24.38,23.675,0.08%,495947
+2024/4/24,24.31,24.42,24.31,24.37,23.665,-0.04%,521182
+2024/4/25,24.35,24.487,24.3,24.46,23.752,0.37%,429842
+2024/4/26,24.52,24.56,24.4,24.44,23.733,-0.08%,319902
+2024/4/29,24.44,24.51,24.355,24.42,23.713,-0.08%,287698
+2024/4/30,24.98,24.98,23.96,23.97,23.276,-1.84%,422173
+2024/5/1,23.83,23.92,23.59,23.64,22.956,-1.38%,335408
+2024/5/2,23.6,23.67,23.51,23.62,22.937,-0.08%,410884
+2024/5/3,23.7,23.787,23.64,23.74,23.053,0.51%,309106
+2024/5/6,23.84,24.015,23.84,23.98,23.286,1.01%,534674
+2024/5/7,23.9,24.055,23.9,24,23.306,0.08%,220090
+2024/5/8,23.8,23.965,23.8,23.92,23.228,-0.33%,256311
+2024/5/9,23.76,24.07,23.76,24.06,23.364,0.59%,377259
+2024/5/10,24.13,24.17,24.03,24.05,23.354,-0.04%,296338
+2024/5/13,24.11,24.18,24.005,24.04,23.344,-0.04%,182301
+2024/5/14,24.05,24.072,23.94,24.01,23.315,-0.12%,207306
+2024/5/15,24,24.18,23.895,24.17,23.471,0.67%,236650
+2024/5/16,24.18,24.24,24.125,24.21,23.51,0.17%,321222
+2024/5/17,24.53,24.66,24.411,24.66,23.947,1.86%,304672
+2024/5/20,24.57,24.86,24.57,24.8,24.082,0.57%,844490
+2024/5/21,24.85,24.945,24.71,24.82,24.102,0.08%,238881
+2024/5/22,24.67,24.67,24.493,24.53,23.82,-1.17%,254835
+2024/5/23,24.67,24.735,24.33,24.36,23.655,-0.69%,218585
+2024/5/24,24.45,24.47,24.371,24.42,23.713,0.25%,305182
+2024/5/28,24.79,24.9,24.69,24.89,24.17,1.92%,360199
+2024/5/29,24.74,24.77,24.59,24.59,23.879,-1.21%,348094
+2024/5/30,24.41,24.5,24.25,24.27,23.568,-1.30%,320721
+2024/5/31,24.35,24.365,24.03,24.09,23.393,-0.74%,366072
+2024/6/3,24.17,24.19,23.905,23.93,23.238,-0.66%,163421
+2024/6/4,23.78,23.824,23.69,23.74,23.053,-0.79%,425924
+2024/6/5,23.79,23.92,23.725,23.92,23.228,0.76%,396066
+2024/6/6,24.1,24.24,24.04,24.24,23.539,1.34%,264587
+2024/6/7,23.98,23.98,23.826,23.83,23.141,-1.69%,172485
+2024/6/10,23.98,24.11,23.942,24.08,23.383,1.05%,190084
+2024/6/11,24.07,24.12,24,24.09,23.393,0.04%,153413
+2024/6/12,24.33,24.35,24.17,24.21,23.51,0.50%,253834
+2024/6/13,24.32,24.34,24.16,24.22,23.519,0.04%,1286088
+2024/6/14,24.35,24.35,24.145,24.18,23.48,-0.17%,262831
+2024/6/17,24.06,24.14,24.01,24.13,23.432,-0.21%,218441
+2024/6/18,24.14,24.31,24.14,24.31,23.607,0.75%,550849
+2024/6/20,24.41,24.505,24.327,24.36,23.655,0.21%,360917
+2024/6/21,24.33,24.35,24.12,24.15,23.451,-0.86%,271634
+2024/6/24,24.13,24.36,24.13,24.34,23.636,0.79%,332275
+2024/6/25,24.22,24.25,24.09,24.09,23.393,-1.03%,261340
+2024/6/26,24.14,24.14,24.01,24.04,23.344,-0.21%,299223
+2024/6/27,24.03,24.05,23.92,23.95,23.447,-0.37%,215279
+2024/6/28,24.07,24.08,23.87,23.91,23.408,-0.17%,328198
+2024/7/1,23.91,24.07,23.86,24.06,23.555,0.63%,324062
+2024/7/2,24.15,24.19,24.07,24.1,23.594,0.17%,226021
+2024/7/3,24.18,24.31,24.18,24.25,23.741,0.62%,130356
+2024/7/5,24.37,24.486,24.36,24.39,23.878,0.58%,212763
+2024/7/8,24.27,24.27,24.085,24.1,23.594,-1.19%,273370
+2024/7/9,24.13,24.155,23.95,23.98,23.476,-0.50%,368042
+2024/7/10,23.97,24.029,23.89,23.93,23.427,-0.21%,257097
+2024/7/11,23.99,24.055,23.894,23.99,23.486,0.25%,252660
+2024/7/12,24.04,24.04,23.904,23.95,23.447,-0.17%,735375
+2024/7/15,23.83,23.9,23.77,23.78,23.28,-0.71%,302488
+2024/7/16,23.62,23.746,23.61,23.73,23.232,-0.21%,352780
+2024/7/17,23.72,23.74,23.585,23.65,23.153,-0.34%,366803
+2024/7/18,23.6,23.6,23.47,23.49,22.997,-0.68%,716197
+2024/7/19,23.34,23.44,23.18,23.21,22.722,-1.19%,322855
+2024/7/22,23.16,23.36,23.16,23.36,22.869,0.65%,370943
+2024/7/23,23.13,23.3,23.13,23.21,22.722,-0.64%,1336716
+2024/7/24,23.2,23.299,23.09,23.11,22.625,-0.43%,422273
+2024/7/25,23,23.169,22.945,23.12,22.634,0.04%,453239
+2024/7/26,23.04,23.07,22.895,22.93,22.448,-0.82%,358084
+2024/7/29,22.88,22.94,22.73,22.84,22.36,-0.39%,1099004
+2024/7/30,22.7,22.835,22.675,22.81,22.331,-0.13%,1209210
+2024/7/31,23.13,23.165,22.97,23.15,22.664,1.49%,443447
+2024/8/1,23.15,23.16,22.81,22.87,22.39,-1.21%,348639
+2024/8/2,22.81,22.81,22.625,22.73,22.253,-0.61%,380883
+2024/8/5,22.34,22.62,22.32,22.61,22.135,-0.53%,638172
+2024/8/6,22.49,22.672,22.45,22.53,22.057,-0.35%,702368
+2024/8/7,22.62,22.72,22.57,22.625,22.149,0.42%,394564
+2024/8/8,22.69,22.84,22.66,22.79,22.311,0.73%,410918
+2024/8/9,22.94,22.978,22.81,22.84,22.36,0.22%,341644
+2024/8/12,22.98,23.08,22.93,23.02,22.536,0.79%,500778
+2024/8/13,22.9,22.925,22.78,22.81,22.331,-0.91%,323847
+2024/8/14,22.83,22.885,22.71,22.74,22.262,-0.31%,627357
+2024/8/15,22.89,23.015,22.865,22.87,22.39,0.57%,322787
+2024/8/16,22.78,22.825,22.712,22.8,22.321,-0.31%,366618
+2024/8/19,22.85,22.96,22.82,22.87,22.39,0.31%,497605
+2024/8/20,22.95,23.01,22.825,22.85,22.37,-0.09%,540276
+2024/8/21,22.94,22.97,22.795,22.85,22.37,0.00%,321731
+2024/8/22,22.78,22.8,22.67,22.7,22.223,-0.66%,406669
+2024/8/23,22.89,23.08,22.89,23.07,22.585,1.63%,422576
+2024/8/26,23.33,23.33,23.23,23.28,22.791,0.91%,420669
+2024/8/27,23.29,23.365,23.275,23.31,22.82,0.13%,417678
+2024/8/28,23.07,23.15,23.045,23.07,22.585,-1.03%,402180
+2024/8/29,23.08,23.24,23.08,23.21,22.722,0.61%,282507
+2024/8/30,23.16,23.183,22.995,23.03,22.546,-0.78%,952609
+2024/9/3,22.75,22.765,22.6,22.73,22.253,-1.30%,1206388
+2024/9/4,22.62,22.76,22.571,22.59,22.115,-0.62%,810460
+2024/9/5,22.74,22.86,22.665,22.69,22.213,0.44%,861835
+2024/9/6,22.73,22.79,22.305,22.37,21.9,-1.41%,1180099
+2024/9/9,22.45,22.56,22.38,22.52,22.047,0.67%,377572
+2024/9/10,22.51,22.51,22.215,22.3,21.832,-0.98%,411517
+2024/9/11,22.42,22.505,22.24,22.47,21.998,0.76%,446896
+2024/9/12,22.65,22.83,22.62,22.8,22.321,1.47%,369252
+2024/9/13,22.92,23.01,22.855,22.91,22.429,0.48%,388181
+2024/9/16,23.09,23.142,22.985,23.05,22.566,0.61%,479290
+2024/9/17,23.06,23.2,23.06,23.18,22.693,0.56%,356534
+2024/9/18,23.23,23.46,23.08,23.1,22.615,-0.35%,427314
+2024/9/19,23.37,23.485,23.33,23.43,22.938,1.43%,535798
+2024/9/20,23.42,23.498,23.32,23.475,22.982,0.19%,229754
+2024/9/23,23.61,23.735,23.525,23.61,23.114,0.58%,285415
+2024/9/24,23.92,23.99,23.84,23.99,23.486,1.61%,560990
+2024/9/25,23.88,23.99,23.875,23.92,23.418,-0.29%,463930
+2024/9/26,23.75,23.86,23.65,23.66,23.346,-1.09%,412654
+2024/9/27,23.62,23.77,23.59,23.76,23.444,0.42%,770014
+2024/9/30,23.63,23.76,23.59,23.69,23.375,-0.29%,428832
+2024/10/1,23.61,24.07,23.6,23.88,23.563,0.80%,464686
+2024/10/2,24.1,24.15,23.93,24.06,23.74,0.75%,640503
+2024/10/3,24.04,24.27,23.99,24.24,23.918,0.75%,376138
+2024/10/4,24.25,24.31,24.175,24.19,23.869,-0.21%,267403
+2024/10/7,24.09,24.275,24.09,24.25,23.928,0.25%,263860
+2024/10/8,23.91,23.95,23.661,23.84,23.523,-1.69%,352337
+2024/10/9,23.6,23.705,23.51,23.69,23.375,-0.63%,199148
+2024/10/10,23.81,24.036,23.766,24.01,23.691,1.35%,234855
+2024/10/11,24.07,24.18,24.03,24.07,23.75,0.25%,155823
+2024/10/14,23.79,23.93,23.75,23.77,23.454,-1.25%,175354
+2024/10/15,23.51,23.56,23.395,23.53,23.217,-1.01%,200118
+2024/10/16,23.61,23.61,23.4,23.4,23.089,-0.55%,224773
+2024/10/17,23.34,23.49,23.34,23.47,23.158,0.30%,665709
+2024/10/18,23.45,23.47,23.35,23.45,23.139,-0.09%,188281
+2024/10/21,23.56,23.61,23.42,23.45,23.139,0.00%,265978
+2024/10/22,23.59,23.78,23.59,23.77,23.454,1.36%,268710
+2024/10/23,23.64,23.725,23.595,23.67,23.356,-0.42%,254315
+2024/10/24,23.78,23.83,23.54,23.7,23.385,0.13%,219093
+2024/10/25,23.7,23.755,23.65,23.73,23.415,0.13%,227230
+2024/10/28,23.32,23.36,23.272,23.32,23.01,-1.73%,292381
+2024/10/29,23.39,23.44,23.28,23.4,23.089,0.34%,249094
+2024/10/30,23.4,23.55,23.35,23.54,23.227,0.60%,359306
+2024/10/31,23.51,23.58,23.4,23.54,23.227,0.00%,364933
+2024/11/1,23.63,23.67,23.36,23.37,23.06,-0.72%,272831
+2024/11/4,23.56,23.62,23.529,23.6,23.287,0.98%,196215
+2024/11/5,23.77,23.81,23.6,23.65,23.336,0.21%,334092
+2024/11/6,23.24,23.485,23.15,23.41,23.099,-1.01%,389572
+2024/11/7,23.62,23.81,23.572,23.78,23.464,1.58%,318337
+2024/11/8,23.66,23.75,23.45,23.49,23.178,-1.22%,372374
+2024/11/11,23.33,23.37,23.235,23.32,23.01,-0.72%,185503
+2024/11/12,23.36,23.365,23.215,23.25,22.941,-0.30%,262108
+2024/11/13,23.24,23.276,23.115,23.23,22.921,-0.09%,347390
+2024/11/14,23.37,23.37,23.21,23.25,22.941,0.09%,442856
+2024/11/15,23.31,23.405,23.24,23.26,22.951,0.04%,298010
+2024/11/18,23.17,23.65,23.17,23.62,23.306,1.55%,461028
+2024/11/19,23.67,23.75,23.6,23.69,23.375,0.30%,736207
+2024/11/20,23.74,23.76,23.66,23.72,23.405,0.13%,310721
+2024/11/21,23.84,23.9,23.7,23.77,23.454,0.21%,229770
+2024/11/22,23.75,23.89,23.73,23.87,23.553,0.42%,402231
+2024/11/25,23.81,23.835,23.605,23.66,23.346,-0.88%,376022
+2024/11/26,23.78,23.84,23.612,23.71,23.395,0.21%,313998
+2024/11/27,23.67,23.75,23.573,23.61,23.296,-0.42%,215864
+2024/11/29,23.71,23.765,23.65,23.68,23.366,0.30%,153246
+2024/12/2,23.52,23.54,23.383,23.44,23.129,-1.01%,222883
+2024/12/3,23.63,23.699,23.54,23.63,23.316,0.81%,289651
+2024/12/4,23.73,23.73,23.555,23.6,23.287,-0.13%,333252
+2024/12/5,23.65,23.73,23.63,23.69,23.375,0.38%,299588
+2024/12/6,23.67,23.71,23.58,23.67,23.356,-0.08%,196353
+2024/12/9,23.94,24,23.88,23.88,23.563,0.89%,314511
+2024/12/10,23.93,24.04,23.93,24,23.681,0.50%,269177
+2024/12/11,24.03,24.21,24.03,24.15,23.829,0.62%,361556
+2024/12/12,24.06,24.09,23.94,24.05,23.731,-0.41%,469515
+2024/12/13,23.98,24.04,23.95,24,23.681,-0.21%,282951
+2024/12/16,24.02,24.035,23.91,23.92,23.602,-0.33%,545790
+2024/12/17,23.32,23.625,23.32,23.6,23.469,-1.34%,331947
+2024/12/18,23.61,23.71,23.415,23.43,23.3,-0.72%,936730
+2024/12/19,23.55,23.595,23.32,23.36,23.23,-0.30%,434008
+2024/12/20,23.41,23.63,23.4,23.58,23.449,0.94%,447435
+2024/12/23,23.6,23.6,23.443,23.58,23.449,0.00%,703038
+2024/12/24,23.65,23.745,23.634,23.69,23.558,0.47%,258702
+2024/12/26,23.63,23.665,23.56,23.61,23.479,-0.34%,792946
+2024/12/27,23.64,23.689,23.552,23.59,23.459,-0.08%,502598
+2024/12/30,24.01,24.105,23.865,23.9,23.767,1.31%,857795
+2024/12/31,23.82,23.95,23.81,23.93,23.797,0.13%,986336
+2025/1/2,24.18,24.27,24.11,24.14,24.006,0.88%,628385
+2025/1/3,24.02,24.065,23.93,23.95,23.817,-0.79%,180423
+2025/1/6,24.18,24.289,24.021,24.05,23.916,0.42%,340738
+2025/1/7,24.15,24.193,24.08,24.09,23.956,0.17%,279925
+2025/1/8,24.14,24.15,23.97,24.12,23.986,0.12%,443865
+2025/1/10,24.67,24.81,24.535,24.72,24.582,2.49%,1082954
+2025/1/13,24.76,24.895,24.75,24.84,24.702,0.49%,1153309
+2025/1/14,24.75,24.815,24.711,24.8,24.662,-0.16%,626836
+2025/1/15,24.96,25.236,24.952,25.21,25.07,1.65%,1031238
+2025/1/16,25.12,25.135,24.97,25.08,24.94,-0.52%,527104
+2025/1/17,24.98,25.13,24.93,25.02,24.881,-0.24%,405300
+2025/1/21,24.96,24.985,24.87,24.95,24.811,-0.28%,939639
+2025/1/22,24.93,24.986,24.891,24.93,24.791,-0.08%,516246
+2025/1/23,24.9,25.015,24.84,24.9,24.761,-0.12%,411216
+2025/1/24,24.97,24.989,24.865,24.94,24.801,0.16%,367905
+2025/1/27,24.73,24.78,24.51,24.64,24.503,-1.20%,573011
+2025/1/28,24.68,24.755,24.611,24.73,24.592,0.37%,1228242
+2025/1/29,24.79,24.945,24.785,24.84,24.702,0.44%,485471
+2025/1/30,24.92,25.015,24.885,24.91,24.771,0.28%,273169
+2025/1/31,24.76,24.885,24.725,24.86,24.722,-0.20%,891106
+2025/2/3,25.03,25.11,24.93,25.07,24.931,0.84%,745365
+2025/2/4,24.91,25.245,24.87,25.17,25.03,0.40%,806412
+2025/2/5,25.06,25.164,25.06,25.13,24.99,-0.16%,391757
+2025/2/6,25.2,25.2,25.02,25.16,25.02,0.12%,345626
+2025/2/7,25.26,25.315,25.165,25.23,25.09,0.28%,415082
+2025/2/10,25.4,25.57,25.39,25.52,25.378,1.15%,694577
+2025/2/11,25.54,25.64,25.535,25.58,25.438,0.24%,464185
+2025/2/12,25.51,25.589,25.48,25.48,25.338,-0.39%,256742
+2025/2/13,25.47,25.67,25.462,25.65,25.507,0.67%,428341
+2025/2/14,25.71,25.797,25.522,25.53,25.388,-0.47%,257925
+2025/2/18,25.63,25.805,25.595,25.78,25.637,0.98%,223047
+2025/2/19,25.97,25.97,25.771,25.86,25.716,0.31%,259726
+2025/2/20,25.95,25.96,25.832,25.86,25.716,0.00%,233455
+2025/2/21,25.73,25.73,25.52,25.54,25.398,-1.24%,259112
+2025/2/24,25.46,25.49,25.31,25.35,25.209,-0.74%,258191
+2025/2/25,25.32,25.32,25.04,25.15,25.01,-0.79%,722377
+2025/2/26,25.09,25.12,25.025,25.08,24.94,-0.28%,258513
+2025/2/27,25.15,25.15,25,25.02,24.881,-0.24%,725581
+2025/2/28,24.85,24.855,24.755,24.82,24.682,-0.80%,337693
+2025/3/3,24.88,24.935,24.7,24.76,24.622,-0.24%,349976
+2025/3/4,24.82,24.945,24.71,24.92,24.781,0.65%,509589
+2025/3/5,24.92,25.03,24.82,25.03,24.891,0.44%,508732
+2025/3/6,24.9,24.965,24.835,24.87,24.732,-0.64%,363973
+2025/3/7,24.95,25.08,24.845,24.96,24.821,0.36%,264236
+2025/3/10,25.09,25.108,24.83,24.89,24.752,-0.28%,517862
+2025/3/11,25.07,25.13,25.01,25.07,24.931,0.72%,583844
+2025/3/12,25.08,25.13,25.02,25.07,24.931,0.00%,399201
+2025/3/13,25.01,25.215,25.01,25.1,24.96,0.12%,423331
+2025/3/14,25.11,25.135,24.985,25.12,24.98,0.08%,493178
+2025/3/17,25.24,25.325,25.21,25.29,25.149,0.68%,344320
+2025/3/18,25.42,25.455,25.275,25.3,25.159,0.04%,440879
+2025/3/19,25.33,25.468,25.31,25.43,25.289,0.51%,767930
+2025/3/20,25.52,25.52,25.23,25.46,25.318,0.12%,564769
+2025/3/21,25.38,25.38,25.27,25.33,25.189,-0.51%,422292
+2025/3/24,25.36,25.43,25.32,25.35,25.209,0.08%,328789
+2025/3/25,25.5,25.535,25.39,25.46,25.318,0.43%,306463
+2025/3/26,25.49,25.59,25.42,25.43,25.289,-0.12%,302291
+2025/3/27,25.17,25.345,25.16,25.33,25.33,-0.39%,792848
+2025/3/28,25.35,25.35,25.2,25.32,25.32,-0.04%,576211
+2025/3/31,25.42,25.53,25.305,25.52,25.52,0.79%,661342
+2025/4/1,25.55,25.73,25.52,25.61,25.61,0.35%,627447
+2025/4/2,25.59,25.776,25.55,25.76,25.76,0.59%,437832
+2025/4/3,24.84,25.05,24.84,24.88,24.88,-3.42%,941590
+2025/4/4,24.12,24.12,23.705,23.93,23.93,-3.82%,2344670
+2025/4/7,23.6,24.16,23.4,23.46,23.46,-1.96%,1501638
+2025/4/8,23.69,23.779,23.03,23.09,23.09,-1.58%,737858
+2025/4/9,23.07,24.012,22.92,23.92,23.92,3.59%,960514
+2025/4/10,23.66,23.745,23.49,23.67,23.67,-1.05%,3099404
+2025/4/11,23.75,24.135,23.75,24.12,24.12,1.90%,1073835
+2025/4/14,24.24,24.24,23.98,24.07,24.07,-0.21%,254537
+2025/4/15,24.02,24.08,23.955,24.08,24.08,0.04%,312312
\ No newline at end of file
diff --git a/PanelTS/ETF/GBUG.csv b/PanelTS/ETF/GBUG.csv
new file mode 100644
index 0000000000000000000000000000000000000000..302d3e88585b19c7976bf85f54c4aad9f3dee0a3
--- /dev/null
+++ b/PanelTS/ETF/GBUG.csv
@@ -0,0 +1,39 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2025/2/21,20.3,20.38,19.54,19.547,19.547,-3.55%,81249
+2025/2/24,19.6,19.6,19.09,19.381,19.381,-0.85%,44083
+2025/2/25,19.34,19.34,18.695,19.035,19.035,-1.79%,35557
+2025/2/26,18.96,19.51,18.9,19.415,19.415,2.00%,54673
+2025/2/27,19.5,19.5,18.73,18.74,18.74,-3.48%,123069
+2025/2/28,18.52,18.88,18.39,18.863,18.863,0.66%,18559
+2025/3/3,19.28,19.5,18.82,18.867,18.867,0.02%,109937
+2025/3/4,19.048,19.17,18.67,19.03,19.03,0.86%,68904
+2025/3/5,19.05,19.84,19.05,19.824,19.824,4.17%,53835
+2025/3/6,19.67,19.87,19.389,19.471,19.471,-1.78%,30073
+2025/3/7,19.52,19.93,19.191,19.603,19.603,0.68%,42535
+2025/3/10,19.6,19.6,18.515,18.681,18.681,-4.70%,53900
+2025/3/11,18.84,19.585,18.84,19.582,19.582,4.82%,22194
+2025/3/12,19.57,19.92,19.56,19.837,19.837,1.30%,153925
+2025/3/13,20,20.57,20,20.42,20.42,2.94%,61603
+2025/3/14,20.75,20.8,20.475,20.65,20.65,1.13%,38294
+2025/3/17,20.99,21.39,20.86,21.39,21.39,3.58%,52111
+2025/3/18,21.88,21.88,21.485,21.51,21.51,0.56%,110600
+2025/3/19,21.38,21.62,21.171,21.52,21.52,0.05%,36728
+2025/3/20,21.39,21.63,21.25,21.5,21.5,-0.09%,29087
+2025/3/21,21.25,21.25,21,21.17,21.17,-1.53%,55489
+2025/3/24,21.49,21.49,21.148,21.2,21.2,0.14%,25335
+2025/3/25,21.56,21.8,21.56,21.59,21.59,1.84%,42238
+2025/3/26,21.64,21.67,21.31,21.35,21.35,-1.11%,21828
+2025/3/27,21.63,21.9,21.47,21.9,21.9,2.58%,76968
+2025/3/28,22.12,22.3,21.62,21.73,21.73,-0.78%,83803
+2025/3/31,21.95,21.95,21.126,21.74,21.74,0.05%,91109
+2025/4/1,21.83,21.83,21.4,21.585,21.585,-0.71%,30740
+2025/4/2,21.99,21.99,21.369,21.64,21.64,0.25%,35230
+2025/4/3,21.48,21.95,21.03,21.65,21.65,0.05%,26691
+2025/4/4,21.28,21.28,19.571,19.67,19.67,-9.15%,106865
+2025/4/7,19.09,20.67,19.04,19.56,19.56,-0.56%,27588
+2025/4/8,20.5,20.561,19.39,19.576,19.576,0.08%,24362
+2025/4/9,20.47,21.369,20.19,21.33,21.33,8.96%,37565
+2025/4/10,21.55,22.33,21.445,22.23,22.23,4.22%,84125
+2025/4/11,23.56,23.56,22.99,23.4,23.4,5.26%,77834
+2025/4/14,23.81,23.87,23.165,23.82,23.82,1.79%,79786
+2025/4/15,24.44,24.44,23.815,24.02,24.02,0.84%,58471
\ No newline at end of file
diff --git a/PanelTS/ETF/GCC.csv b/PanelTS/ETF/GCC.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f12752221d67dd84958a0e30821b2354001d454d
--- /dev/null
+++ b/PanelTS/ETF/GCC.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,21.83,21.849,21.68,21.76,15.031,-0.27%,76227
+2015/4/20,21.56,21.6,21.516,21.56,14.893,-0.92%,38367
+2015/4/21,21.5,21.6,21.492,21.53,14.873,-0.14%,131598
+2015/4/22,21.56,21.575,21.46,21.49,14.845,-0.19%,72542
+2015/4/23,21.55,21.75,21.55,21.67,14.969,0.84%,45559
+2015/4/24,21.76,21.95,21.62,21.64,14.949,-0.14%,111551
+2015/4/27,21.64,21.75,21.61,21.7,14.99,0.28%,44990
+2015/4/28,21.75,21.79,21.716,21.73,15.011,0.14%,80363
+2015/4/29,21.71,21.94,21.71,21.89,15.121,0.74%,38036
+2015/4/30,21.87,21.9,21.81,21.9,15.128,0.05%,20567
+2015/5/1,21.87,21.87,21.67,21.81,15.066,-0.41%,38437
+2015/5/4,21.83,21.88,21.79,21.88,15.114,0.32%,30243
+2015/5/5,21.94,22.02,21.94,22,15.197,0.55%,51807
+2015/5/6,22.02,22.13,21.96,21.97,15.177,-0.14%,39925
+2015/5/7,21.98,21.99,21.776,21.82,15.073,-0.68%,28799
+2015/5/8,22.22,22.22,21.856,22.06,15.239,1.10%,105074
+2015/5/11,22.07,22.07,21.94,21.99,15.19,-0.32%,32391
+2015/5/12,22.03,22.18,22.03,22.15,15.301,0.73%,56323
+2015/5/13,22.26,22.26,22.115,22.216,15.346,0.30%,50237
+2015/5/14,22.36,22.46,22.279,22.43,15.494,0.96%,40043
+2015/5/15,22.39,22.46,22.35,22.45,15.508,0.09%,42654
+2015/5/18,22.5,22.5,22.42,22.44,15.501,-0.04%,32861
+2015/5/19,22.32,22.32,22.075,22.13,15.287,-1.38%,64241
+2015/5/20,22.12,22.12,22.01,22.05,15.232,-0.36%,60231
+2015/5/21,22.12,22.16,22.09,22.1,15.266,0.23%,42750
+2015/5/22,22,22,21.871,21.91,15.135,-0.86%,33711
+2015/5/26,21.72,21.72,21.553,21.61,14.928,-1.37%,42757
+2015/5/27,21.49,21.581,21.44,21.44,14.81,-0.79%,30901
+2015/5/28,21.42,21.53,21.39,21.52,14.865,0.37%,71199
+2015/5/29,21.52,21.586,21.519,21.55,14.886,0.14%,19683
+2015/6/1,21.63,21.701,21.61,21.62,14.935,0.32%,72273
+2015/6/2,21.78,21.87,21.72,21.87,15.107,1.16%,62069
+2015/6/3,21.85,21.85,21.69,21.76,15.031,-0.50%,81474
+2015/6/4,21.67,21.67,21.61,21.65,14.956,-0.51%,48740
+2015/6/5,21.49,21.641,21.452,21.6,14.921,-0.23%,39854
+2015/6/8,21.64,21.72,21.61,21.72,15.004,0.56%,19732
+2015/6/9,21.81,21.908,21.81,21.85,15.094,0.60%,40696
+2015/6/10,22.05,22.05,21.83,21.89,15.121,0.18%,1021797
+2015/6/11,21.71,21.73,21.58,21.603,14.923,-1.31%,61325
+2015/6/12,21.54,21.6,21.45,21.45,14.817,-0.71%,37479
+2015/6/15,21.4,21.4,21.33,21.35,14.748,-0.47%,28561
+2015/6/16,21.4,21.43,21.3,21.4,14.783,0.23%,75947
+2015/6/17,21.54,21.546,21.35,21.47,14.831,0.33%,154092
+2015/6/18,21.6,21.6,21.441,21.478,14.837,0.04%,95498
+2015/6/19,21.34,21.349,21.24,21.31,14.721,-0.78%,37858
+2015/6/22,21.27,21.43,21.25,21.4,14.783,0.42%,53857
+2015/6/23,21.38,21.5,21.38,21.48,14.838,0.37%,137152
+2015/6/24,21.52,21.58,21.51,21.55,14.886,0.33%,18272
+2015/6/25,21.53,21.62,21.5,21.59,14.914,0.19%,23608
+2015/6/26,21.72,21.78,21.7,21.72,15.004,0.60%,34628
+2015/6/29,21.75,21.8,21.72,21.73,15.011,0.05%,24372
+2015/6/30,21.72,22.103,21.66,22.07,15.246,1.56%,51609
+2015/7/1,21.98,21.98,21.79,21.85,15.094,-1.00%,34503
+2015/7/2,21.85,21.98,21.85,21.91,15.135,0.27%,22569
+2015/7/6,21.59,21.67,21.55,21.57,14.9,-1.55%,39309
+2015/7/7,21.49,21.49,21.1,21.33,14.734,-1.11%,368766
+2015/7/8,21.26,21.35,21.2,21.22,14.658,-0.52%,36276
+2015/7/9,21.4,21.44,21.318,21.35,14.748,0.61%,41185
+2015/7/10,21.47,21.53,21.41,21.47,14.831,0.56%,19208
+2015/7/13,21.04,21.58,21.04,21.55,14.886,0.37%,28161
+2015/7/14,21.56,21.6,21.517,21.52,14.866,-0.14%,16540
+2015/7/15,21.41,21.42,21.32,21.37,14.762,-0.70%,35351
+2015/7/16,21.33,21.36,21.22,21.22,14.658,-0.70%,27030
+2015/7/17,21.14,21.15,21.053,21.12,14.589,-0.47%,35837
+2015/7/20,20.97,20.99,20.8,20.85,14.403,-1.28%,293713
+2015/7/21,20.84,20.94,20.81,20.83,14.389,-0.10%,116629
+2015/7/22,20.73,20.81,20.69,20.69,14.292,-0.67%,33351
+2015/7/23,20.69,20.72,20.53,20.54,14.189,-0.72%,35496
+2015/7/24,20.45,20.45,20.3,20.36,14.064,-0.88%,82625
+2015/7/27,20.22,20.25,20.08,20.08,13.871,-1.38%,37586
+2015/7/28,20.15,20.303,20.15,20.27,14.002,0.95%,46766
+2015/7/29,20.28,20.38,20.26,20.27,14.002,0.00%,129402
+2015/7/30,20.32,20.34,20.24,20.252,13.99,-0.09%,23777
+2015/7/31,20.34,20.34,20.09,20.097,13.883,-0.77%,112863
+2015/8/3,19.93,20.04,19.92,19.955,13.785,-0.71%,143166
+2015/8/4,20.02,20.085,19.994,20.022,13.831,0.34%,30608
+2015/8/5,20.02,20.08,19.94,19.96,13.788,-0.31%,26081
+2015/8/6,19.92,19.97,19.87,19.87,13.726,-0.45%,82790
+2015/8/7,19.89,20.01,19.89,19.94,13.774,0.35%,32202
+2015/8/10,20.07,20.359,20.07,20.34,14.051,2.01%,37002
+2015/8/11,20.19,20.19,20.102,20.182,13.941,-0.78%,43630
+2015/8/12,20.24,20.27,20,20.06,13.857,-0.60%,33806
+2015/8/13,20.04,20.11,20,20.09,13.878,0.15%,37919
+2015/8/14,20.05,20.16,20.03,20.07,13.864,-0.10%,20305
+2015/8/17,20.12,20.12,19.99,20.03,13.836,-0.20%,20862
+2015/8/18,19.88,19.935,19.821,19.89,13.74,-0.70%,29285
+2015/8/19,19.92,19.94,19.771,19.824,13.694,-0.33%,93492
+2015/8/20,19.77,19.98,19.77,19.89,13.74,0.33%,36588
+2015/8/21,19.81,19.82,19.587,19.587,13.53,-1.52%,51882
+2015/8/24,19.03,19.386,19.03,19.272,13.313,-1.61%,79118
+2015/8/25,19.29,19.534,19.2,19.25,13.298,-0.11%,131827
+2015/8/26,19.22,19.28,19.082,19.12,13.208,-0.68%,51413
+2015/8/27,19.35,19.529,19.29,19.48,13.456,1.88%,53956
+2015/8/28,19.55,19.81,19.55,19.71,13.615,1.18%,31024
+2015/8/31,19.53,19.9,19.43,19.83,13.698,0.61%,36429
+2015/9/1,19.72,19.75,19.53,19.55,13.505,-1.41%,41615
+2015/9/2,19.63,19.66,19.405,19.54,13.498,-0.05%,39498
+2015/9/3,19.609,19.77,19.609,19.62,13.553,0.41%,202305
+2015/9/4,19.59,19.612,19.51,19.51,13.477,-0.56%,39994
+2015/9/8,19.43,19.78,19.43,19.73,13.629,1.13%,67532
+2015/9/9,19.79,19.79,19.6,19.6,13.539,-0.66%,30886
+2015/9/10,19.59,19.696,19.59,19.66,13.581,0.31%,23486
+2015/9/11,19.57,19.65,19.4,19.63,13.56,-0.15%,46209
+2015/9/14,19.64,19.69,19.63,19.63,13.56,0.00%,34697
+2015/9/15,19.67,19.67,19.6,19.61,13.546,-0.10%,68864
+2015/9/16,19.67,19.82,19.67,19.74,13.636,0.66%,127783
+2015/9/17,19.71,19.77,19.63,19.74,13.636,0.00%,29614
+2015/9/18,19.67,19.67,19.47,19.48,13.456,-1.32%,53299
+2015/9/21,19.5,19.65,19.5,19.57,13.519,0.46%,22709
+2015/9/22,19.43,19.55,19.32,19.38,13.387,-0.97%,39480
+2015/9/23,19.5,19.5,19.344,19.346,13.364,-0.18%,15416
+2015/9/24,19.32,19.54,19.28,19.53,13.491,0.95%,23826
+2015/9/25,19.64,19.72,19.64,19.68,13.595,0.77%,18842
+2015/9/28,19.6,19.6,19.42,19.43,13.422,-1.27%,36454
+2015/9/29,19.43,19.55,19.43,19.46,13.443,0.15%,19169
+2015/9/30,19.49,19.64,19.453,19.47,13.45,0.05%,28482
+2015/10/1,19.609,19.62,19.37,19.409,13.408,-0.31%,283080
+2015/10/2,19.38,19.66,19.38,19.6,13.539,0.98%,29088
+2015/10/5,19.78,19.86,19.74,19.83,13.698,1.17%,79145
+2015/10/6,19.91,20.12,19.91,20.09,13.878,1.31%,29409
+2015/10/7,20.21,20.25,20.03,20.05,13.85,-0.20%,145417
+2015/10/8,20,20.12,19.99,20.1,13.885,0.25%,29705
+2015/10/9,20.24,20.3,20.16,20.18,13.94,0.40%,32814
+2015/10/12,20.31,20.31,20.15,20.15,13.919,-0.15%,16082
+2015/10/13,20.13,20.28,20.13,20.216,13.965,0.33%,44908
+2015/10/14,20.34,20.34,20.21,20.25,13.988,0.17%,44256
+2015/10/15,20.2,20.212,20.12,20.17,13.933,-0.40%,47624
+2015/10/16,20.18,20.18,19.996,20.1,13.885,-0.35%,24384
+2015/10/19,20,20.05,19.93,19.93,13.767,-0.85%,23722
+2015/10/20,20.02,20.09,19.98,20.06,13.857,0.65%,39827
+2015/10/21,19.99,20,19.89,19.99,13.809,-0.35%,31554
+2015/10/22,20.05,20.1,19.92,19.94,13.774,-0.25%,50974
+2015/10/23,19.9,19.9,19.72,19.761,13.651,-0.90%,62821
+2015/10/26,19.77,19.77,19.7,19.72,13.622,-0.21%,48580
+2015/10/27,19.7,19.732,19.6,19.63,13.56,-0.46%,51633
+2015/10/28,19.72,19.87,19.72,19.81,13.684,0.92%,46618
+2015/10/29,19.75,19.8,19.68,19.7,13.608,-0.56%,93466
+2015/10/30,19.68,19.818,19.68,19.8,13.678,0.51%,23028
+2015/11/2,19.72,19.73,19.63,19.71,13.615,-0.45%,41557
+2015/11/3,19.72,19.8,19.71,19.75,13.643,0.20%,42047
+2015/11/4,19.77,19.77,19.56,19.56,13.512,-0.96%,362650
+2015/11/5,19.53,19.546,19.44,19.47,13.45,-0.46%,77107
+2015/11/6,19.3,19.33,19.2,19.28,13.318,-0.98%,40216
+2015/11/9,19.24,19.24,19,19.01,13.132,-1.40%,81326
+2015/11/10,19.35,19.35,18.93,18.95,13.09,-0.32%,197246
+2015/11/11,19.01,19.034,18.9,18.96,13.097,0.05%,65766
+2015/11/12,18.896,18.95,18.867,18.9,13.056,-0.32%,108971
+2015/11/13,18.91,18.91,18.73,18.77,12.966,-0.69%,314156
+2015/11/16,18.71,18.8,18.64,18.78,12.973,0.05%,127477
+2015/11/17,18.78,18.78,18.66,18.68,12.904,-0.53%,63327
+2015/11/18,18.71,18.72,18.59,18.66,12.89,-0.11%,57389
+2015/11/19,18.7,18.83,18.7,18.759,12.958,0.53%,44908
+2015/11/20,18.84,18.86,18.742,18.78,12.973,0.11%,42994
+2015/11/23,18.68,18.79,18.66,18.78,12.973,0.00%,64657
+2015/11/24,18.95,18.95,18.8,18.8,12.987,0.11%,60763
+2015/11/25,18.68,18.89,18.68,18.84,13.014,0.21%,97063
+2015/11/27,18.44,18.756,18.44,18.69,12.911,-0.80%,17875
+2015/11/30,18.68,18.747,18.627,18.64,12.876,-0.27%,73139
+2015/12/1,18.7,18.86,18.68,18.84,13.014,1.07%,65410
+2015/12/2,18.72,18.77,18.63,18.64,12.876,-1.06%,53066
+2015/12/3,18.74,18.94,18.72,18.85,13.021,1.13%,73318
+2015/12/4,18.94,19.07,18.94,19.04,13.153,1.01%,63310
+2015/12/7,18.9,18.97,18.66,18.67,12.897,-1.94%,228071
+2015/12/8,18.59,18.68,18.56,18.61,12.856,-0.32%,193401
+2015/12/9,18.71,18.8,18.57,18.65,12.883,0.21%,42403
+2015/12/10,18.58,18.673,18.526,18.57,12.828,-0.43%,33324
+2015/12/11,18.5,18.5,18.43,18.43,12.731,-0.75%,71982
+2015/12/14,18.3,18.41,18.275,18.31,12.648,-0.65%,133822
+2015/12/15,18.36,18.38,18.26,18.26,12.614,-0.27%,144301
+2015/12/16,18.31,18.35,18.18,18.24,12.6,-0.11%,99422
+2015/12/17,18.12,18.139,17.96,18.05,12.469,-1.04%,78807
+2015/12/18,18.21,18.39,18.21,18.28,12.628,1.27%,90797
+2015/12/21,18.25,18.43,18.25,18.33,12.662,0.27%,152107
+2015/12/22,18.28,18.34,18.23,18.26,12.614,-0.38%,192567
+2015/12/23,18.29,18.45,18.27,18.44,12.738,0.99%,129994
+2015/12/24,18.47,18.51,18.43,18.45,12.745,0.05%,62814
+2015/12/28,18.01,18.4,18.01,18.35,12.676,-0.54%,194617
+2015/12/29,18.52,18.58,18.5,18.52,12.793,0.93%,225464
+2015/12/30,18.52,18.52,18.416,18.48,12.766,-0.22%,101300
+2015/12/31,18.49,18.62,18.48,18.52,12.793,0.22%,104848
+2016/1/4,18.68,18.68,18.31,18.37,12.69,-0.81%,22142
+2016/1/5,18.3,18.359,18.262,18.27,12.621,-0.54%,23797
+2016/1/6,18.18,18.18,18.09,18.11,12.51,-0.88%,29400
+2016/1/7,17.99,18.15,17.99,18.088,12.495,-0.12%,163010
+2016/1/8,18.15,18.15,18.05,18.12,12.517,0.18%,20569
+2016/1/11,17.99,17.99,17.72,17.75,12.261,-2.04%,191013
+2016/1/12,17.71,17.724,17.58,17.68,12.213,-0.39%,43369
+2016/1/13,17.78,17.835,17.73,17.78,12.282,0.57%,24379
+2016/1/14,17.67,17.755,17.64,17.7,12.227,-0.45%,32894
+2016/1/15,17.65,17.66,17.52,17.56,12.13,-0.79%,55742
+2016/1/19,17.66,17.68,17.57,17.57,12.137,0.06%,40086
+2016/1/20,17.48,17.48,17.282,17.46,12.061,-0.63%,104937
+2016/1/21,17.405,17.628,17.405,17.59,12.151,0.74%,22225
+2016/1/22,17.85,17.91,17.79,17.83,12.317,1.36%,96150
+2016/1/25,17.82,17.85,17.69,17.74,12.255,-0.50%,109318
+2016/1/26,17.83,18.01,17.83,17.922,12.38,1.03%,23290
+2016/1/27,17.94,18.05,17.9,17.97,12.413,0.27%,38418
+2016/1/28,18.04,18.054,17.939,17.98,12.42,0.06%,46001
+2016/1/29,18.04,18.09,17.989,18.05,12.469,0.39%,23134
+2016/2/1,17.96,18.022,17.9,17.94,12.393,-0.61%,47826
+2016/2/2,17.79,17.86,17.74,17.8,12.296,-0.78%,156089
+2016/2/3,17.85,18.111,17.85,18.11,12.51,1.74%,62830
+2016/2/4,18.2,18.26,18.04,18.07,12.482,-0.22%,51487
+2016/2/5,18.07,18.13,18.003,18.09,12.496,0.11%,69435
+2016/2/8,18.09,18.09,18.01,18.01,12.441,-0.44%,22312
+2016/2/9,17.97,17.97,17.8,17.8,12.296,-1.17%,24950
+2016/2/10,17.81,17.83,17.73,17.789,12.289,-0.06%,29533
+2016/2/11,17.84,17.9,17.8,17.87,12.344,0.46%,61769
+2016/2/12,17.945,18.03,17.91,18.015,12.444,0.81%,61484
+2016/2/16,18.01,18.01,17.873,17.93,12.386,-0.47%,22951
+2016/2/17,18.09,18.14,17.99,18.12,12.517,1.06%,22096
+2016/2/18,18.12,18.15,18.04,18.05,12.469,-0.39%,17709
+2016/2/19,18,18,17.9,17.9,12.365,-0.83%,30171
+2016/2/22,17.98,18.04,17.98,18,12.434,0.56%,25661
+2016/2/23,18.05,18.05,17.899,17.952,12.401,-0.27%,30199
+2016/2/24,17.88,18.01,17.869,17.97,12.413,0.10%,36408
+2016/2/25,17.954,17.97,17.874,17.94,12.393,-0.17%,81984
+2016/2/26,18.09,18.09,17.84,17.86,12.337,-0.45%,105766
+2016/2/29,17.85,17.958,17.82,17.95,12.4,0.50%,27768
+2016/3/1,17.909,17.95,17.864,17.93,12.386,-0.11%,17116
+2016/3/2,17.88,18.01,17.88,17.99,12.427,0.33%,34591
+2016/3/3,18.05,18.14,17.991,18.14,12.531,0.83%,61477
+2016/3/4,18.25,18.42,18.25,18.39,12.704,1.38%,70976
+2016/3/7,18.43,18.62,18.43,18.59,12.842,1.09%,55065
+2016/3/8,18.61,18.61,18.42,18.42,12.724,-0.91%,41474
+2016/3/9,18.528,18.63,18.528,18.59,12.842,0.92%,21534
+2016/3/10,18.6,18.71,18.55,18.65,12.883,0.32%,159338
+2016/3/11,18.82,18.85,18.73,18.73,12.938,0.43%,23276
+2016/3/14,18.78,18.8,18.67,18.75,12.952,0.11%,61958
+2016/3/15,18.76,18.76,18.68,18.73,12.938,-0.11%,17822
+2016/3/16,18.73,18.95,18.73,18.91,13.063,0.96%,11542
+2016/3/17,19.15,19.19,19.094,19.13,13.215,1.16%,22688
+2016/3/18,19.21,19.21,19.04,19.05,13.159,-0.42%,22961
+2016/3/21,19.09,19.121,19.02,19.07,13.173,0.10%,76793
+2016/3/22,19.1,19.182,19.06,19.17,13.242,0.52%,15033
+2016/3/23,18.96,18.96,18.81,18.81,12.994,-1.88%,11816
+2016/3/24,18.7,18.78,18.65,18.74,12.945,-0.37%,32699
+2016/3/28,18.77,18.85,18.755,18.82,13.001,0.43%,23154
+2016/3/29,18.73,18.887,18.69,18.86,13.028,0.21%,39681
+2016/3/30,18.9,18.957,18.73,18.75,12.952,-0.58%,17374
+2016/3/31,18.75,18.77,18.66,18.7,12.918,-0.27%,21416
+2016/4/1,18.59,18.702,18.467,18.58,12.835,-0.64%,42357
+2016/4/4,18.55,18.58,18.34,18.34,12.669,-1.29%,24089
+2016/4/5,18.37,18.37,18.26,18.33,12.662,-0.05%,16245
+2016/4/6,18.33,18.41,18.25,18.41,12.717,0.44%,37172
+2016/4/7,18.44,18.44,18.325,18.41,12.717,0.00%,18912
+2016/4/8,18.55,18.62,18.466,18.57,12.828,0.87%,42788
+2016/4/11,18.6,18.709,18.6,18.65,12.883,0.43%,71150
+2016/4/12,18.77,18.9,18.73,18.89,13.049,1.29%,42906
+2016/4/13,18.95,18.964,18.875,18.91,13.063,0.11%,42261
+2016/4/14,18.95,18.95,18.81,18.86,13.028,-0.26%,18649
+2016/4/15,18.83,18.91,18.72,18.86,13.028,0.00%,38521
+2016/4/18,18.84,19.06,18.84,19.02,13.139,0.85%,34833
+2016/4/19,19.2,19.42,19.2,19.41,13.408,2.05%,24345
+2016/4/20,19.38,19.644,19.365,19.61,13.546,1.03%,31274
+2016/4/21,19.93,19.93,19.47,19.53,13.491,-0.41%,58649
+2016/4/22,19.54,19.6,19.32,19.32,13.346,-1.08%,115089
+2016/4/25,19.4,19.48,19.36,19.43,13.422,0.57%,55076
+2016/4/26,19.5,19.586,19.45,19.58,13.526,0.77%,40145
+2016/4/27,19.63,19.63,19.43,19.61,13.546,0.15%,36350
+2016/4/28,19.62,19.7,19.59,19.63,13.56,0.10%,32535
+2016/4/29,19.84,19.87,19.77,19.86,13.719,1.17%,36191
+2016/5/2,19.81,19.81,19.7,19.75,13.643,-0.55%,35441
+2016/5/3,19.72,19.73,19.464,19.55,13.505,-1.01%,41574
+2016/5/4,19.58,19.589,19.45,19.52,13.484,-0.15%,10016
+2016/5/5,19.71,19.71,19.34,19.42,13.415,-0.51%,30392
+2016/5/6,19.43,19.58,19.425,19.54,13.498,0.62%,36546
+2016/5/9,19.45,19.45,19.26,19.29,13.325,-1.28%,27452
+2016/5/10,19.43,19.59,19.402,19.58,13.526,1.50%,36529
+2016/5/11,19.68,19.76,19.68,19.74,13.636,0.82%,34232
+2016/5/12,19.81,19.81,19.588,19.69,13.602,-0.25%,31722
+2016/5/13,19.59,19.66,19.539,19.65,13.574,-0.20%,30160
+2016/5/16,19.74,19.78,19.64,19.722,13.624,0.37%,74113
+2016/5/17,19.76,19.88,19.74,19.84,13.705,0.60%,32402
+2016/5/18,19.68,19.8,19.62,19.62,13.553,-1.11%,78374
+2016/5/19,19.46,19.488,19.357,19.46,13.443,-0.82%,18478
+2016/5/20,19.58,19.626,19.46,19.47,13.45,0.05%,17645
+2016/5/23,19.39,19.414,19.34,19.36,13.374,-0.56%,27084
+2016/5/24,19.33,19.445,19.31,19.32,13.346,-0.21%,46378
+2016/5/25,19.41,19.5,19.37,19.46,13.443,0.72%,41714
+2016/5/26,19.6,19.61,19.455,19.56,13.512,0.51%,34009
+2016/5/27,19.6,19.65,19.52,19.614,13.549,0.28%,26851
+2016/5/31,19.66,19.72,19.56,19.6,13.539,-0.07%,37491
+2016/6/1,19.53,19.7,19.515,19.65,13.574,0.26%,65659
+2016/6/2,19.72,19.876,19.72,19.78,13.664,0.66%,37688
+2016/6/3,19.99,20.07,19.94,20.05,13.85,1.37%,66608
+2016/6/6,20.27,20.38,20.24,20.29,14.016,1.20%,21775
+2016/6/7,20.3,20.4,20.24,20.34,14.051,0.25%,67399
+2016/6/8,20.56,20.745,20.56,20.71,14.306,1.82%,18159
+2016/6/9,20.75,20.75,20.59,20.667,14.277,-0.21%,57927
+2016/6/10,20.63,20.676,20.55,20.61,14.237,-0.28%,18922
+2016/6/13,20.65,20.69,20.49,20.53,14.182,-0.39%,54742
+2016/6/14,20.44,20.515,20.32,20.45,14.127,-0.39%,65173
+2016/6/15,20.54,20.545,20.43,20.43,14.113,-0.10%,75068
+2016/6/16,20.43,20.43,20.18,20.22,13.968,-1.03%,33077
+2016/6/17,20.45,20.54,20.37,20.53,14.182,1.53%,102554
+2016/6/20,20.51,20.6,20.48,20.53,14.182,0.00%,462095
+2016/6/21,20.38,20.39,20.276,20.34,14.051,-0.93%,25862
+2016/6/22,20.4,20.417,20.22,20.241,13.982,-0.49%,51409
+2016/6/23,20.32,20.37,20.2,20.34,14.051,0.49%,31074
+2016/6/24,20.09,20.14,20.027,20.04,13.843,-1.47%,34108
+2016/6/27,20.09,20.13,20.014,20.11,13.892,0.35%,62423
+2016/6/28,20.38,20.38,20.23,20.33,14.044,1.09%,33729
+2016/6/29,20.47,20.55,20.421,20.44,14.12,0.54%,35879
+2016/6/30,20.42,20.52,20.34,20.46,14.133,0.10%,68409
+2016/7/1,20.56,20.63,20.521,20.63,14.251,0.83%,28405
+2016/7/5,20.8,20.8,20.234,20.38,14.078,-1.21%,80623
+2016/7/6,20.25,20.39,20.15,20.31,14.03,-0.34%,68144
+2016/7/7,20.44,20.44,20,20.06,13.857,-1.23%,56243
+2016/7/8,20.18,20.28,20.121,20.24,13.981,0.90%,135754
+2016/7/11,20.43,20.43,20.24,20.31,14.03,0.35%,21391
+2016/7/12,20.33,20.48,20.276,20.47,14.14,0.79%,61459
+2016/7/13,20.64,20.687,20.45,20.53,14.182,0.29%,49879
+2016/7/14,20.65,20.68,20.5,20.54,14.189,0.05%,39297
+2016/7/15,20.47,20.47,20.31,20.37,14.071,-0.83%,32099
+2016/7/18,20.24,20.41,20.192,20.4,14.092,0.15%,73157
+2016/7/19,20.27,20.27,20.13,20.138,13.911,-1.28%,26895
+2016/7/20,20.04,20.12,19.95,19.96,13.788,-0.88%,26630
+2016/7/21,19.98,20.06,19.94,19.96,13.788,0.00%,25552
+2016/7/22,19.85,19.88,19.708,19.86,13.719,-0.50%,62256
+2016/7/25,19.85,19.85,19.731,19.81,13.684,-0.25%,42340
+2016/7/26,19.75,19.83,19.75,19.799,13.677,-0.06%,38599
+2016/7/27,19.87,19.893,19.707,19.765,13.653,-0.17%,17861
+2016/7/28,19.72,19.747,19.64,19.66,13.581,-0.53%,18601
+2016/7/29,19.69,19.87,19.69,19.85,13.712,0.97%,52713
+2016/8/1,19.84,19.86,19.65,19.68,13.595,-0.86%,42069
+2016/8/2,19.86,19.862,19.581,19.67,13.588,-0.05%,27189
+2016/8/3,19.74,19.86,19.679,19.8,13.678,0.66%,25341
+2016/8/4,19.71,19.91,19.71,19.848,13.711,0.24%,23722
+2016/8/5,19.86,19.91,19.768,19.888,13.738,0.20%,58246
+2016/8/8,19.91,20.034,19.91,19.974,13.798,0.43%,34695
+2016/8/9,19.86,19.97,19.8,19.83,13.698,-0.72%,52398
+2016/8/10,19.93,19.99,19.78,19.78,13.664,-0.25%,23255
+2016/8/11,19.83,19.93,19.78,19.78,13.664,0.00%,27157
+2016/8/12,19.82,19.89,19.65,19.76,13.65,-0.10%,46548
+2016/8/15,19.96,20.009,19.941,19.99,13.809,1.16%,27129
+2016/8/16,20.04,20.06,19.916,20.04,13.843,0.25%,29089
+2016/8/17,20.04,20.08,19.989,20.08,13.871,0.20%,15731
+2016/8/18,20.09,20.241,20.09,20.2,13.954,0.60%,13536
+2016/8/19,20.08,20.14,20.052,20.133,13.908,-0.33%,45960
+2016/8/22,20.06,20.07,20,20.04,13.843,-0.46%,22345
+2016/8/23,20,20.12,19.965,20.08,13.871,0.20%,25945
+2016/8/24,20,20,19.795,19.8,13.678,-1.39%,8357
+2016/8/25,19.81,19.82,19.726,19.76,13.65,-0.20%,21356
+2016/8/26,19.83,19.94,19.62,19.74,13.636,-0.10%,32864
+2016/8/29,19.646,19.68,19.58,19.6,13.539,-0.71%,34705
+2016/8/30,19.6,19.6,19.426,19.48,13.456,-0.61%,24276
+2016/8/31,19.54,19.54,19.33,19.35,13.367,-0.67%,90172
+2016/9/1,19.36,19.36,19.26,19.29,13.325,-0.31%,88530
+2016/9/2,19.47,19.51,19.4,19.46,13.443,0.88%,99567
+2016/9/6,19.48,19.62,19.41,19.57,13.519,0.57%,40550
+2016/9/7,19.65,19.72,19.596,19.69,13.602,0.61%,37982
+2016/9/8,19.71,19.819,19.65,19.79,13.671,0.51%,39271
+2016/9/9,19.7,19.71,19.563,19.61,13.546,-0.91%,12247
+2016/9/12,19.44,19.62,19.44,19.52,13.484,-0.46%,65562
+2016/9/13,19.5,19.5,19.28,19.3,13.332,-1.13%,349137
+2016/9/14,19.3,19.31,19.22,19.29,13.325,-0.05%,25334
+2016/9/15,19.311,19.362,19.257,19.34,13.36,0.26%,93501
+2016/9/16,19.2,19.43,19.2,19.42,13.415,0.41%,39755
+2016/9/19,19.54,19.59,19.45,19.52,13.484,0.51%,12204
+2016/9/20,19.55,19.74,19.55,19.73,13.629,1.08%,19506
+2016/9/21,19.77,19.87,19.76,19.85,13.712,0.61%,34540
+2016/9/22,19.87,20.03,19.87,19.89,13.74,0.20%,30692
+2016/9/23,19.8,19.8,19.631,19.65,13.574,-1.21%,64617
+2016/9/26,19.681,19.7,19.61,19.61,13.546,-0.20%,8827
+2016/9/27,19.532,19.551,19.45,19.5,13.47,-0.56%,31682
+2016/9/28,19.48,19.587,19.4,19.55,13.505,0.26%,77212
+2016/9/29,19.56,19.586,19.48,19.513,13.479,-0.19%,20317
+2016/9/30,19.6,19.6,19.47,19.47,13.45,-0.22%,21426
+2016/10/3,19.4,19.535,19.34,19.48,13.456,0.05%,50051
+2016/10/4,19.5,19.5,19.41,19.49,13.463,0.05%,24587
+2016/10/5,19.8,19.8,19.48,19.57,13.519,0.41%,37725
+2016/10/6,19.54,19.54,19.33,19.4,13.401,-0.87%,17572
+2016/10/7,19.43,19.575,19.351,19.36,13.374,-0.21%,27343
+2016/10/10,19.46,19.659,19.44,19.563,13.514,1.05%,12580
+2016/10/11,19.558,19.9,19.558,19.9,13.747,1.72%,205796
+2016/10/12,19.82,19.82,19.509,19.65,13.574,-1.26%,52560
+2016/10/13,19.5,20.09,19.487,19.98,13.802,1.68%,52396
+2016/10/14,20.03,20.03,19.85,20.03,13.836,0.25%,17530
+2016/10/17,20.05,20.05,19.553,19.71,13.615,-1.60%,16098
+2016/10/18,19.98,20,19.871,19.93,13.767,1.12%,4678
+2016/10/19,19.73,20.06,19.73,20.02,13.83,0.45%,62880
+2016/10/20,20.09,20.15,19.98,20.02,13.83,0.00%,28009
+2016/10/21,20.01,20.15,19.9,20,13.816,-0.10%,8715
+2016/10/24,19.81,20.22,19.81,20.22,13.968,1.10%,20808
+2016/10/25,20.18,20.235,19.9,20.08,13.871,-0.69%,45509
+2016/10/26,20.02,20.07,19.75,19.76,13.65,-1.59%,31822
+2016/10/27,19.72,19.93,19.72,19.81,13.684,0.25%,28054
+2016/10/28,19.76,20.24,19.76,19.99,13.809,0.91%,28751
+2016/10/31,19.76,19.85,19.6,19.61,13.546,-1.90%,40494
+2016/11/1,19.64,19.66,19.51,19.54,13.498,-0.36%,60973
+2016/11/2,19.48,19.568,19.46,19.55,13.505,0.05%,29472
+2016/11/3,19.45,19.56,19.45,19.52,13.484,-0.15%,17943
+2016/11/4,19.4,19.52,19.38,19.51,13.477,-0.05%,13275
+2016/11/7,19.53,19.53,19.4,19.48,13.456,-0.15%,42528
+2016/11/8,19.43,19.62,19.43,19.52,13.484,0.21%,22521
+2016/11/9,19.29,19.585,19.29,19.53,13.491,0.05%,39171
+2016/11/10,19.49,19.51,19.42,19.46,13.443,-0.36%,34612
+2016/11/11,19.63,19.63,19.135,19.22,13.277,-1.23%,53394
+2016/11/14,19.11,19.15,18.97,19.1,13.194,-0.62%,29423
+2016/11/15,19.13,19.29,19.09,19.29,13.325,0.99%,83052
+2016/11/16,19.19,19.25,19.12,19.22,13.277,-0.36%,30569
+2016/11/17,19.18,19.26,19.11,19.17,13.242,-0.26%,47939
+2016/11/18,19.26,19.26,19.139,19.23,13.284,0.31%,261695
+2016/11/21,19.46,19.5,19.351,19.45,13.436,1.14%,37488
+2016/11/22,19.45,19.52,19.41,19.46,13.443,0.05%,40296
+2016/11/23,19.31,19.52,19.302,19.45,13.436,-0.05%,33202
+2016/11/25,19.42,19.49,19.397,19.47,13.45,0.10%,12956
+2016/11/28,19.56,19.63,19.49,19.55,13.505,0.41%,25090
+2016/11/29,19.39,19.39,19.242,19.26,13.305,-1.48%,88932
+2016/11/30,19.98,19.98,19.28,19.33,13.353,0.36%,119832
+2016/12/1,19.42,19.44,19.38,19.44,13.429,0.57%,11378
+2016/12/2,19.39,19.486,19.37,19.44,13.429,0.00%,24721
+2016/12/5,19.53,19.659,19.52,19.52,13.484,0.41%,234916
+2016/12/6,19.55,19.71,19.55,19.56,13.512,0.20%,32880
+2016/12/7,19.58,19.646,19.534,19.59,13.532,0.15%,16052
+2016/12/8,19.6,19.6,19.501,19.53,13.491,-0.31%,41389
+2016/12/9,19.55,19.57,19.37,19.45,13.436,-0.41%,43227
+2016/12/12,19.59,19.67,19.561,19.59,13.532,0.72%,30591
+2016/12/13,19.64,19.76,19.535,19.59,13.532,0.00%,34109
+2016/12/14,19.55,19.67,19.492,19.51,13.477,-0.41%,26982
+2016/12/15,19.38,19.433,19.3,19.36,13.374,-0.77%,38811
+2016/12/16,19.4,19.49,19.3,19.44,13.429,0.41%,29662
+2016/12/19,19.47,19.47,19.35,19.39,13.394,-0.26%,26328
+2016/12/20,19.29,19.31,19.239,19.31,13.339,-0.41%,101052
+2016/12/21,19.38,19.38,19.27,19.29,13.325,-0.10%,73649
+2016/12/22,19.23,19.294,19.13,19.13,13.215,-0.83%,127202
+2016/12/23,19.19,19.21,19.09,19.09,13.187,-0.21%,34897
+2016/12/27,19.2,19.38,19.2,19.37,13.381,1.47%,35254
+2016/12/28,19.39,19.39,19.271,19.29,13.325,-0.41%,64153
+2016/12/29,19.38,19.4,19.32,19.34,13.36,0.26%,60198
+2016/12/30,19.44,19.47,19.33,19.33,13.353,-0.05%,42524
+2017/1/3,19.41,19.47,19.31,19.32,13.346,-0.05%,53706
+2017/1/4,19.43,19.6,19.43,19.6,13.539,1.45%,50071
+2017/1/5,19.69,19.743,19.67,19.73,13.629,0.66%,35115
+2017/1/6,19.71,19.71,19.63,19.64,13.567,-0.46%,19215
+2017/1/9,19.47,19.62,19.47,19.59,13.532,-0.25%,31758
+2017/1/10,19.64,19.77,19.64,19.73,13.629,0.71%,20460
+2017/1/11,19.65,19.8,19.61,19.72,13.622,-0.05%,57178
+2017/1/12,19.89,19.97,19.87,19.95,13.781,1.17%,51146
+2017/1/13,19.93,19.98,19.87,19.93,13.767,-0.10%,51415
+2017/1/17,20.11,20.147,20.06,20.09,13.878,0.80%,33396
+2017/1/18,20.02,20.05,19.965,19.989,13.808,-0.50%,53051
+2017/1/19,19.97,19.97,19.87,19.91,13.754,-0.40%,55338
+2017/1/20,19.91,19.99,19.91,19.98,13.802,0.35%,47007
+2017/1/23,19.96,20.08,19.958,20.08,13.871,0.50%,9662
+2017/1/24,20.15,20.16,20.02,20.1,13.885,0.10%,78310
+2017/1/25,19.98,20.11,19.98,20.08,13.871,-0.10%,26275
+2017/1/26,20.05,20.05,19.88,19.88,13.733,-1.00%,27733
+2017/1/27,19.8,19.93,19.8,19.92,13.76,0.20%,17245
+2017/1/30,19.8,20,19.68,19.7,13.608,-1.10%,125295
+2017/1/31,19.82,19.86,19.77,19.84,13.705,0.71%,681709
+2017/2/1,19.87,20.04,19.86,19.98,13.802,0.71%,45549
+2017/2/2,20,20.055,19.96,19.96,13.788,-0.10%,33282
+2017/2/3,19.94,19.99,19.865,19.91,13.754,-0.25%,30930
+2017/2/6,19.97,19.98,19.91,19.95,13.781,0.20%,85795
+2017/2/7,19.89,19.96,19.83,19.87,13.726,-0.40%,43427
+2017/2/8,19.95,20.02,19.916,20,13.816,0.65%,28141
+2017/2/9,20.05,20.07,19.922,20.01,13.823,0.05%,28318
+2017/2/10,19.99,20.08,19.99,20.07,13.864,0.30%,39711
+2017/2/13,19.95,19.97,19.878,19.95,13.781,-0.60%,98187
+2017/2/14,19.94,19.99,19.84,19.89,13.74,-0.30%,45465
+2017/2/15,19.92,20.045,19.89,20.04,13.843,0.75%,43952
+2017/2/16,20.05,20.05,19.95,19.95,13.781,-0.45%,27514
+2017/2/17,19.82,19.892,19.81,19.83,13.698,-0.60%,29020
+2017/2/21,19.79,19.86,19.79,19.8,13.678,-0.15%,35364
+2017/2/22,19.79,19.814,19.705,19.79,13.671,-0.05%,74361
+2017/2/23,19.71,19.85,19.71,19.71,13.615,-0.40%,29778
+2017/2/24,19.79,19.79,19.68,19.7,13.608,-0.05%,29384
+2017/2/27,19.79,19.79,19.55,19.55,13.505,-0.76%,45845
+2017/2/28,19.58,19.78,19.58,19.67,13.588,0.61%,26056
+2017/3/1,19.75,19.87,19.71,19.84,13.705,0.86%,34316
+2017/3/2,19.7,19.77,19.59,19.6,13.539,-1.21%,150049
+2017/3/3,19.63,19.722,19.57,19.68,13.595,0.41%,21583
+2017/3/6,19.76,19.79,19.61,19.67,13.588,-0.05%,26835
+2017/3/7,19.57,19.58,19.42,19.42,13.415,-1.27%,90972
+2017/3/8,19.38,19.44,19.27,19.27,13.311,-0.77%,43614
+2017/3/9,19.23,19.25,19.1,19.13,13.215,-0.73%,15766
+2017/3/10,19.11,19.17,19.08,19.14,13.222,0.05%,72437
+2017/3/13,19.27,19.27,19.14,19.17,13.242,0.16%,14635
+2017/3/14,19.1,19.14,19.02,19.09,13.187,-0.42%,35796
+2017/3/15,19.18,19.283,19.15,19.23,13.284,0.73%,39782
+2017/3/16,19.33,19.33,19.25,19.25,13.298,0.10%,69689
+2017/3/17,19.25,19.34,19.21,19.28,13.318,0.16%,34641
+2017/3/20,19.33,19.389,19.31,19.341,13.361,0.32%,74158
+2017/3/21,19.37,19.37,19.3,19.31,13.339,-0.16%,47016
+2017/3/22,19.24,19.34,19.24,19.29,13.325,-0.10%,39104
+2017/3/23,19.29,19.32,19.24,19.3,13.332,0.05%,28667
+2017/3/24,19.28,19.33,19.22,19.23,13.284,-0.36%,18311
+2017/3/27,19.22,19.238,19.15,19.21,13.27,-0.10%,373327
+2017/3/28,19.25,19.3,19.2,19.2,13.263,-0.05%,57973
+2017/3/29,19.26,19.28,19.22,19.249,13.297,0.26%,56517
+2017/3/30,19.25,19.27,19.18,19.19,13.256,-0.31%,27995
+2017/3/31,19.18,19.264,19.13,19.23,13.284,0.21%,34754
+2017/4/3,19.29,19.3,19.12,19.12,13.208,-0.57%,52866
+2017/4/4,19.13,19.2,19.13,19.16,13.235,0.21%,43470
+2017/4/5,19.32,19.33,19.2,19.2,13.263,0.21%,95052
+2017/4/6,19.23,19.238,19.182,19.19,13.256,-0.05%,199737
+2017/4/7,19.21,19.24,19.15,19.18,13.249,-0.05%,125244
+2017/4/10,19.15,19.21,19.15,19.18,13.249,0.00%,24934
+2017/4/11,19.18,19.317,19.18,19.29,13.325,0.57%,67951
+2017/4/12,19.51,19.51,19.22,19.24,13.291,-0.26%,41040
+2017/4/13,19.35,19.371,19.28,19.29,13.325,0.26%,30633
+2017/4/17,19.28,19.37,19.28,19.32,13.346,0.16%,55084
+2017/4/18,19.23,19.27,19.16,19.24,13.291,-0.41%,46249
+2017/4/19,19.29,19.29,19.04,19.04,13.153,-1.04%,22961
+2017/4/20,19.041,19.041,18.9,18.9,13.056,-0.74%,20182
+2017/4/21,18.96,18.96,18.83,18.86,13.028,-0.21%,28612
+2017/4/24,18.86,18.86,18.76,18.81,12.994,-0.27%,530948
+2017/4/25,18.73,18.9,18.72,18.9,13.056,0.48%,54692
+2017/4/26,18.82,18.96,18.81,18.81,12.994,-0.48%,55747
+2017/4/27,18.76,18.827,18.72,18.8,12.987,-0.05%,31590
+2017/4/28,18.84,18.94,18.79,18.88,13.042,0.43%,39350
+2017/5/1,18.95,19.03,18.94,18.95,13.09,0.37%,29870
+2017/5/2,18.93,18.99,18.84,18.86,13.028,-0.47%,249276
+2017/5/3,18.8,18.87,18.77,18.83,13.007,-0.16%,25328
+2017/5/4,18.68,18.684,18.58,18.6,12.849,-1.22%,130415
+2017/5/5,18.67,18.754,18.67,18.72,12.931,0.65%,19009
+2017/5/8,18.71,18.74,18.67,18.72,12.931,0.00%,65150
+2017/5/9,18.76,18.77,18.65,18.66,12.89,-0.32%,33070
+2017/5/10,18.71,18.827,18.71,18.76,12.959,0.54%,45342
+2017/5/11,18.8,18.841,18.782,18.832,13.009,0.38%,11512
+2017/5/12,18.92,18.98,18.92,18.95,13.09,0.63%,44549
+2017/5/15,19.14,19.14,18.99,19.03,13.146,0.42%,26277
+2017/5/16,18.99,19.031,18.96,18.98,13.111,-0.26%,39074
+2017/5/17,19.07,19.16,19.07,19.1,13.194,0.63%,29124
+2017/5/18,18.93,18.998,18.9,18.93,13.077,-0.89%,33934
+2017/5/19,19.13,19.187,19.1,19.17,13.242,1.27%,23822
+2017/5/22,19.25,19.31,19.25,19.26,13.305,0.47%,89342
+2017/5/23,19.28,19.28,19.09,19.11,13.201,-0.78%,24619
+2017/5/24,19.06,19.06,18.97,18.99,13.118,-0.63%,13880
+2017/5/25,19.05,19.05,18.89,18.89,13.049,-0.53%,40072
+2017/5/26,18.92,18.97,18.91,18.93,13.077,0.21%,14883
+2017/5/30,18.81,18.9,18.81,18.88,13.042,-0.26%,26252
+2017/5/31,18.83,18.87,18.78,18.81,12.994,-0.37%,26713
+2017/6/1,18.71,18.78,18.71,18.76,12.959,-0.27%,35849
+2017/6/2,18.69,18.737,18.66,18.661,12.891,-0.53%,15308
+2017/6/5,18.69,18.69,18.65,18.69,12.911,0.16%,19038
+2017/6/6,18.68,18.77,18.68,18.71,12.925,0.11%,33172
+2017/6/7,18.73,18.756,18.66,18.66,12.89,-0.27%,12951
+2017/6/8,18.82,18.82,18.72,18.72,12.931,0.32%,6654
+2017/6/9,18.78,18.84,18.76,18.78,12.973,0.32%,15792
+2017/6/12,18.79,18.79,18.64,18.68,12.904,-0.53%,22320
+2017/6/13,18.63,18.642,18.59,18.6,12.849,-0.43%,27638
+2017/6/14,18.63,18.655,18.45,18.45,12.745,-0.81%,60809
+2017/6/15,18.399,18.507,18.399,18.48,12.766,0.16%,23466
+2017/6/16,18.51,18.54,18.471,18.5,12.78,0.11%,33485
+2017/6/19,18.51,18.51,18.36,18.41,12.717,-0.49%,17722
+2017/6/20,18.27,18.287,18.19,18.26,12.614,-0.81%,28736
+2017/6/21,18.27,18.3,18.075,18.08,12.489,-0.99%,25471
+2017/6/22,18.07,18.07,17.92,17.93,12.386,-0.83%,87132
+2017/6/23,18,18.07,17.983,18.05,12.469,0.67%,31010
+2017/6/26,18.07,18.07,17.983,18.05,12.469,0.00%,15632
+2017/6/27,18.19,18.198,18.13,18.15,12.538,0.55%,39265
+2017/6/28,18.18,18.25,18.173,18.24,12.6,0.50%,27489
+2017/6/29,18.24,18.398,18.24,18.34,12.669,0.55%,19174
+2017/6/30,18.45,18.687,18.45,18.65,12.883,1.69%,41569
+2017/7/3,18.74,18.814,18.74,18.8,12.987,0.80%,8638
+2017/7/5,18.85,18.85,18.6,18.68,12.904,-0.64%,85903
+2017/7/6,18.599,18.67,18.57,18.63,12.869,-0.27%,54846
+2017/7/7,18.54,18.603,18.51,18.56,12.821,-0.38%,20800
+2017/7/10,18.62,18.64,18.551,18.58,12.835,0.11%,33259
+2017/7/11,18.49,18.69,18.49,18.64,12.876,0.32%,73356
+2017/7/12,18.65,18.7,18.62,18.62,12.862,-0.11%,24212
+2017/7/13,18.6,18.65,18.55,18.6,12.849,-0.11%,32873
+2017/7/14,18.71,18.76,18.695,18.71,12.925,0.59%,9580
+2017/7/17,18.77,18.81,18.73,18.73,12.938,0.11%,43948
+2017/7/18,18.89,18.89,18.773,18.79,12.98,0.32%,9361
+2017/7/19,18.85,18.982,18.85,18.968,13.103,0.95%,14306
+2017/7/20,19.05,19.07,18.98,18.995,13.121,0.14%,16579
+2017/7/21,18.94,18.984,18.89,18.91,13.063,-0.45%,34267
+2017/7/24,18.75,18.845,18.74,18.793,12.982,-0.62%,17692
+2017/7/25,18.85,18.85,18.74,18.78,12.973,-0.07%,30445
+2017/7/26,18.82,18.94,18.743,18.9,13.056,0.64%,17379
+2017/7/27,19.05,19.09,18.99,19.04,13.153,0.74%,34205
+2017/7/28,19.07,19.19,19.07,19.18,13.249,0.74%,23698
+2017/7/31,19.13,19.16,19.09,19.16,13.235,-0.10%,37344
+2017/8/1,19.13,19.13,18.92,18.99,13.118,-0.89%,12956
+2017/8/2,18.97,19.12,18.97,19.11,13.201,0.63%,36081
+2017/8/3,19.11,19.11,18.96,19.01,13.132,-0.52%,24949
+2017/8/4,19.02,19.02,18.92,18.98,13.111,-0.16%,38276
+2017/8/7,18.94,19.01,18.93,19.01,13.132,0.16%,45155
+2017/8/8,19.14,19.14,18.971,18.98,13.111,-0.16%,31970
+2017/8/9,19.04,19.11,19.01,19.1,13.194,0.63%,35464
+2017/8/10,19.09,19.098,18.79,18.8,12.987,-1.57%,37630
+2017/8/11,18.8,18.881,18.78,18.85,13.021,0.27%,48582
+2017/8/14,18.75,18.75,18.67,18.74,12.945,-0.58%,20085
+2017/8/15,18.49,18.544,18.49,18.5,12.78,-1.28%,11959
+2017/8/16,18.52,18.52,18.375,18.5,12.78,0.00%,16430
+2017/8/17,18.42,18.475,18.387,18.44,12.738,-0.32%,18897
+2017/8/18,18.48,18.59,18.42,18.59,12.842,0.81%,30174
+2017/8/21,18.5,18.55,18.49,18.55,12.814,-0.22%,23897
+2017/8/22,18.6,18.6,18.46,18.47,12.759,-0.43%,13551
+2017/8/23,18.47,18.52,18.47,18.51,12.786,0.22%,30151
+2017/8/24,18.53,18.63,18.51,18.63,12.869,0.65%,19300
+2017/8/25,18.64,18.645,18.58,18.59,12.842,-0.21%,25721
+2017/8/28,18.61,18.728,18.61,18.7,12.918,0.59%,36164
+2017/8/29,18.67,18.69,18.58,18.62,12.862,-0.43%,24001
+2017/8/30,18.57,18.6,18.52,18.56,12.821,-0.32%,107210
+2017/8/31,18.57,18.83,18.57,18.8,12.987,1.29%,54855
+2017/9/1,18.89,18.91,18.8,18.9,13.056,0.53%,18378
+2017/9/5,19,19.08,19,19.01,13.132,0.58%,29711
+2017/9/6,19.03,19.1,19.03,19.06,13.166,0.26%,28236
+2017/9/7,19.08,19.1,19.03,19.04,13.153,-0.10%,26844
+2017/9/8,19.07,19.07,18.97,19.01,13.132,-0.16%,36439
+2017/9/11,18.98,18.99,18.92,18.97,13.104,-0.21%,16568
+2017/9/12,18.94,18.97,18.82,18.89,13.049,-0.42%,46062
+2017/9/13,18.93,18.991,18.93,18.991,13.119,0.53%,9315
+2017/9/14,18.97,19.063,18.97,18.97,13.104,-0.11%,16556
+2017/9/15,19.01,19.09,19,19.06,13.166,0.47%,15226
+2017/9/18,19.05,19.06,18.95,18.97,13.104,-0.47%,13161
+2017/9/19,18.95,18.975,18.86,18.89,13.049,-0.42%,34005
+2017/9/20,18.86,19.05,18.86,18.99,13.118,0.53%,25435
+2017/9/21,18.9,18.926,18.86,18.88,13.042,-0.58%,16098
+2017/9/22,18.98,18.98,18.86,18.87,13.035,-0.05%,14568
+2017/9/25,18.84,18.9,18.821,18.9,13.056,0.16%,28999
+2017/9/26,18.83,18.83,18.73,18.78,12.973,-0.63%,8865
+2017/9/27,18.79,18.81,18.726,18.787,12.978,0.04%,22390
+2017/9/28,18.74,18.76,18.71,18.76,12.959,-0.14%,13521
+2017/9/29,18.75,18.811,18.7,18.74,12.945,-0.11%,18027
+2017/10/2,18.51,18.66,18.51,18.63,12.869,-0.59%,24501
+2017/10/3,18.62,18.68,18.62,18.64,12.876,0.05%,36746
+2017/10/4,18.68,18.734,18.68,18.69,12.911,0.27%,24699
+2017/10/5,18.75,18.83,18.75,18.77,12.966,0.43%,56065
+2017/10/6,18.68,18.76,18.671,18.76,12.959,-0.05%,17530
+2017/10/9,18.73,18.75,18.69,18.71,12.925,-0.27%,13931
+2017/10/10,18.81,18.94,18.81,18.85,13.021,0.75%,29471
+2017/10/11,18.89,18.94,18.86,18.91,13.063,0.32%,20084
+2017/10/12,18.85,18.976,18.84,18.91,13.063,0.00%,34991
+2017/10/13,18.97,19.06,18.97,19.04,13.153,0.69%,11978
+2017/10/16,19.11,19.11,18.97,18.97,13.104,-0.37%,24430
+2017/10/17,18.986,19,18.9,18.95,13.09,-0.11%,18120
+2017/10/18,18.88,18.93,18.86,18.86,13.028,-0.47%,11840
+2017/10/19,18.82,18.988,18.82,18.95,13.09,0.48%,19488
+2017/10/20,18.98,18.98,18.87,18.94,13.083,-0.05%,19906
+2017/10/23,18.95,19.039,18.95,18.99,13.118,0.26%,12237
+2017/10/24,18.92,19.08,18.92,19.05,13.159,0.32%,54384
+2017/10/25,19.04,19.1,19.01,19.01,13.132,-0.21%,56001
+2017/10/26,19,19.04,18.98,19.02,13.139,0.05%,12848
+2017/10/27,18.9,19.08,18.9,19.08,13.18,0.32%,37738
+2017/10/30,19.06,19.13,19.06,19.13,13.215,0.26%,42752
+2017/10/31,19.08,19.093,19.03,19.085,13.184,-0.24%,16705
+2017/11/1,19.12,19.174,19.08,19.145,13.225,0.31%,15179
+2017/11/2,19.09,19.149,19.09,19.13,13.215,-0.08%,20583
+2017/11/3,19.26,19.26,19.064,19.14,13.222,0.05%,24463
+2017/11/6,19.18,19.4,19.166,19.36,13.374,1.15%,46235
+2017/11/7,19.23,19.35,19.23,19.34,13.36,-0.10%,54531
+2017/11/8,19.39,19.418,19.33,19.36,13.374,0.10%,12184
+2017/11/9,19.37,19.427,19.35,19.35,13.367,-0.05%,19512
+2017/11/10,19.39,19.407,19.33,19.365,13.377,0.08%,16201
+2017/11/13,19.3,19.39,19.3,19.31,13.339,-0.28%,19909
+2017/11/14,19.24,19.24,19.13,19.16,13.235,-0.78%,19002
+2017/11/15,19.12,19.17,19.109,19.13,13.215,-0.16%,19349
+2017/11/16,19.11,19.153,19.1,19.113,13.203,-0.09%,16887
+2017/11/17,19.17,19.28,19.17,19.25,13.298,0.72%,54206
+2017/11/20,19.12,19.12,19.07,19.1,13.194,-0.78%,24769
+2017/11/21,19.12,19.205,19.12,19.15,13.229,0.26%,27277
+2017/11/22,19.15,19.309,19.135,19.3,13.332,0.78%,47205
+2017/11/24,19.27,19.29,19.22,19.28,13.318,-0.10%,8857
+2017/11/27,19.26,19.26,19.23,19.26,13.305,-0.10%,18421
+2017/11/28,19.17,19.27,19.17,19.22,13.277,-0.21%,95803
+2017/11/29,19.21,19.3,19.21,19.25,13.298,0.16%,32354
+2017/11/30,19.22,19.27,19.09,19.13,13.215,-0.62%,23118
+2017/12/1,19.12,19.22,19.12,19.15,13.229,0.10%,9200
+2017/12/4,19.15,19.15,19.02,19.04,13.153,-0.57%,35188
+2017/12/5,18.91,18.94,18.84,18.87,13.035,-0.89%,51259
+2017/12/6,18.81,18.81,18.65,18.65,12.883,-1.17%,51847
+2017/12/7,18.62,18.62,18.501,18.53,12.8,-0.64%,21564
+2017/12/8,18.58,18.58,18.52,18.57,12.828,0.22%,47369
+2017/12/11,18.5,18.56,18.5,18.5,12.78,-0.38%,51664
+2017/12/12,18.53,18.53,18.37,18.39,12.704,-0.59%,24381
+2017/12/13,18.42,18.48,18.39,18.45,12.745,0.33%,139544
+2017/12/14,18.43,18.5,18.43,18.46,12.752,0.05%,48986
+2017/12/15,18.57,18.57,18.48,18.52,12.793,0.33%,44378
+2017/12/18,18.63,19.23,18.6,18.61,12.856,0.49%,48892
+2017/12/19,18.63,18.7,18.62,18.62,12.862,0.05%,178133
+2017/12/20,18.62,18.78,18.62,18.75,12.952,0.70%,97221
+2017/12/21,18.7,18.78,18.65,18.76,12.959,0.05%,35485
+2017/12/22,18.79,18.79,18.72,18.76,12.959,0.00%,53113
+2017/12/26,18.76,18.98,18.76,18.94,13.083,0.96%,29457
+2017/12/27,19,19.09,19,19.09,13.187,0.79%,21487
+2017/12/28,19.17,19.17,19.1,19.17,13.242,0.42%,47478
+2017/12/29,19.19,19.27,19.15,19.22,13.277,0.26%,44942
+2018/1/2,19.27,19.4,19.27,19.4,13.401,0.94%,25702
+2018/1/3,19.42,19.43,19.37,19.39,13.394,-0.05%,22902
+2018/1/4,19.38,19.44,19.37,19.43,13.422,0.21%,38032
+2018/1/5,19.33,19.33,19.26,19.28,13.318,-0.77%,31930
+2018/1/8,19.25,19.25,19.18,19.24,13.291,-0.21%,33330
+2018/1/9,19.23,19.31,19.17,19.31,13.339,0.36%,30983
+2018/1/10,19.33,19.34,19.27,19.33,13.353,0.10%,36554
+2018/1/11,19.32,19.36,19.28,19.28,13.318,-0.26%,569994
+2018/1/12,19.27,19.39,19.27,19.39,13.394,0.57%,108450
+2018/1/16,19.29,19.32,19.27,19.32,13.346,-0.36%,63274
+2018/1/17,19.33,19.43,19.31,19.41,13.408,0.47%,70817
+2018/1/18,19.38,19.42,19.34,19.34,13.36,-0.36%,39234
+2018/1/19,19.37,19.4,19.33,19.36,13.374,0.10%,48952
+2018/1/22,19.4,19.44,19.37,19.39,13.394,0.15%,82481
+2018/1/23,19.37,19.42,19.34,19.41,13.408,0.10%,44662
+2018/1/24,19.49,19.63,19.49,19.61,13.546,1.03%,81315
+2018/1/25,19.69,19.75,19.52,19.54,13.498,-0.36%,52612
+2018/1/26,19.57,19.683,19.57,19.68,13.595,0.72%,59182
+2018/1/29,19.64,19.69,19.59,19.63,13.56,-0.25%,48778
+2018/1/30,19.69,19.69,19.53,19.59,13.532,-0.20%,42794
+2018/1/31,19.56,19.56,19.47,19.51,13.477,-0.41%,61608
+2018/2/1,19.47,19.65,19.47,19.64,13.567,0.67%,65997
+2018/2/2,19.51,19.51,19.39,19.41,13.408,-1.17%,81874
+2018/2/5,19.44,19.47,19.28,19.29,13.325,-0.62%,50899
+2018/2/6,19.29,19.39,19.29,19.38,13.387,0.47%,82737
+2018/2/7,19.37,19.37,19.17,19.22,13.277,-0.83%,46052
+2018/2/8,19.23,19.25,19.13,19.13,13.215,-0.47%,59441
+2018/2/9,19.05,19.05,18.88,18.98,13.111,-0.78%,34491
+2018/2/12,19,19.08,18.95,19.08,13.18,0.53%,44409
+2018/2/13,19.07,19.13,19.04,19.1,13.194,0.10%,20879
+2018/2/14,19.05,19.32,19.05,19.31,13.339,1.10%,26075
+2018/2/15,19.28,19.38,19.24,19.38,13.387,0.36%,29060
+2018/2/16,19.31,19.33,19.25,19.25,13.298,-0.67%,20012
+2018/2/20,19.37,19.39,19.29,19.29,13.325,0.21%,101218
+2018/2/21,19.33,19.38,19.3,19.31,13.339,0.10%,120971
+2018/2/22,19.34,19.47,19.34,19.45,13.436,0.73%,29763
+2018/2/23,19.46,19.53,19.45,19.51,13.477,0.31%,49456
+2018/2/26,19.53,19.64,19.53,19.61,13.546,0.51%,29870
+2018/2/27,19.54,19.56,19.44,19.5,13.47,-0.56%,24248
+2018/2/28,19.51,19.54,19.45,19.47,13.45,-0.15%,27024
+2018/3/1,19.42,19.59,19.37,19.59,13.532,0.62%,43964
+2018/3/2,19.56,19.56,19.48,19.51,13.477,-0.41%,73709
+2018/3/5,19.54,19.7,19.53,19.69,13.602,0.92%,102096
+2018/3/6,19.71,19.78,19.71,19.74,13.636,0.25%,59456
+2018/3/7,19.66,19.68,19.5,19.51,13.477,-1.17%,32689
+2018/3/8,19.54,19.58,19.45,19.54,13.498,0.15%,29642
+2018/3/9,19.52,19.55,19.48,19.53,13.491,-0.05%,22828
+2018/3/12,19.52,19.54,19.44,19.54,13.498,0.05%,33017
+2018/3/13,19.57,19.62,19.51,19.54,13.498,0.00%,23480
+2018/3/14,19.54,19.58,19.49,19.53,13.491,-0.05%,24024
+2018/3/15,19.49,19.49,19.42,19.42,13.415,-0.56%,24789
+2018/3/16,19.41,19.41,19.34,19.37,13.381,-0.26%,32404
+2018/3/19,19.33,19.33,19.21,19.21,13.27,-0.83%,43938
+2018/3/20,19.25,19.28,19.19,19.19,13.256,-0.10%,34900
+2018/3/21,19.35,19.44,19.28,19.43,13.422,1.25%,73300
+2018/3/22,19.34,19.34,19.27,19.27,13.311,-0.82%,30155
+2018/3/23,19.27,19.33,19.19,19.32,13.346,0.26%,33003
+2018/3/26,19.33,19.39,19.31,19.33,13.353,0.05%,26056
+2018/3/27,19.29,19.3,19.25,19.25,13.298,-0.41%,11137
+2018/3/28,19.16,19.19,19.12,19.16,13.235,-0.47%,28953
+2018/3/29,19.15,19.29,19.14,19.24,13.291,0.42%,21395
+2018/4/2,19.32,19.33,19.16,19.18,13.249,-0.31%,23005
+2018/4/3,19.18,19.19,19.11,19.13,13.215,-0.26%,24786
+2018/4/4,18.91,19.04,18.88,19.02,13.139,-0.58%,51811
+2018/4/5,19.06,19.21,19.06,19.21,13.27,1.00%,62502
+2018/4/6,19.19,19.61,19.08,19.09,13.187,-0.62%,38443
+2018/4/9,19.2,19.39,19.2,19.39,13.394,1.57%,135530
+2018/4/10,19.34,19.43,19.34,19.42,13.415,0.15%,48718
+2018/4/11,19.41,19.56,19.4,19.47,13.45,0.26%,23412
+2018/4/12,19.34,19.48,19.34,19.45,13.436,-0.10%,27723
+2018/4/13,19.49,19.52,19.45,19.45,13.436,0.00%,11114
+2018/4/16,19.52,19.53,19.4,19.4,13.401,-0.26%,54589
+2018/4/17,19.44,19.44,19.37,19.37,13.381,-0.15%,23668
+2018/4/18,19.59,19.64,19.58,19.64,13.567,1.39%,18639
+2018/4/19,19.72,19.72,19.53,19.58,13.526,-0.31%,72251
+2018/4/20,19.49,19.52,19.46,19.49,13.463,-0.46%,60789
+2018/4/23,19.45,19.45,19.39,19.42,13.415,-0.36%,16230
+2018/4/24,19.38,19.49,19.38,19.43,13.422,0.05%,32259
+2018/4/25,19.38,19.47,19.35,19.47,13.45,0.21%,27759
+2018/4/26,19.5,19.5,19.4,19.46,13.443,-0.05%,37789
+2018/4/27,19.41,19.52,19.38,19.51,13.477,0.26%,13883
+2018/4/30,19.42,19.49,19.4,19.44,13.429,-0.36%,54551
+2018/5/1,19.42,19.52,19.42,19.49,13.463,0.26%,293724
+2018/5/2,19.47,19.53,19.45,19.45,13.436,-0.21%,52066
+2018/5/3,19.5,19.61,19.47,19.6,13.539,0.77%,32305
+2018/5/4,19.55,19.56,19.47,19.53,13.491,-0.36%,20176
+2018/5/7,19.59,19.59,19.48,19.51,13.477,-0.10%,55023
+2018/5/8,19.56,19.56,19.42,19.54,13.498,0.15%,12245
+2018/5/9,19.51,19.55,19.48,19.5,13.47,-0.20%,13869
+2018/5/10,19.55,19.62,19.5,19.61,13.546,0.56%,26071
+2018/5/11,19.58,19.58,19.51,19.54,13.498,-0.36%,38354
+2018/5/14,19.48,19.55,19.47,19.47,13.45,-0.36%,91367
+2018/5/15,19.44,19.44,19.32,19.36,13.374,-0.56%,12702
+2018/5/16,19.37,19.39,19.33,19.37,13.381,0.05%,25430
+2018/5/17,19.45,19.46,19.38,19.38,13.387,0.05%,16805
+2018/5/18,19.43,19.53,19.43,19.48,13.456,0.52%,14799
+2018/5/21,19.63,19.64,19.53,19.6,13.539,0.62%,60263
+2018/5/22,19.8,19.8,19.69,19.69,13.602,0.46%,22113
+2018/5/23,19.73,19.8,19.691,19.76,13.65,0.36%,28786
+2018/5/24,19.76,19.885,19.76,19.79,13.671,0.15%,36824
+2018/5/25,19.77,19.78,19.7,19.78,13.664,-0.05%,14531
+2018/5/29,19.73,19.76,19.62,19.65,13.574,-0.66%,30646
+2018/5/30,19.67,19.74,19.651,19.73,13.629,0.41%,21248
+2018/5/31,19.75,19.75,19.7,19.7,13.608,-0.15%,16348
+2018/6/1,19.7,19.7,19.65,19.66,13.581,-0.20%,16138
+2018/6/4,19.68,19.68,19.37,19.38,13.387,-1.42%,75405
+2018/6/5,19.33,19.39,19.31,19.36,13.374,-0.10%,28352
+2018/6/6,19.48,19.5,19.45,19.49,13.463,0.67%,39072
+2018/6/7,19.5,19.5,19.41,19.44,13.429,-0.26%,56508
+2018/6/8,19.4,19.55,19.4,19.55,13.505,0.57%,16020
+2018/6/11,19.49,19.51,19.43,19.45,13.436,-0.51%,18967
+2018/6/12,19.47,19.57,19.47,19.51,13.477,0.31%,48692
+2018/6/13,19.55,19.55,19.49,19.53,13.491,0.10%,14081
+2018/6/14,19.5,19.5,19.37,19.37,13.381,-0.82%,17354
+2018/6/15,19.25,19.28,19.14,19.19,13.256,-0.93%,71200
+2018/6/18,19.04,19.12,19.04,19.07,13.173,-0.63%,24059
+2018/6/19,18.83,18.86,18.63,18.82,13.001,-1.31%,105835
+2018/6/20,18.91,18.92,18.81,18.86,13.028,0.21%,25706
+2018/6/21,18.88,18.88,18.8,18.82,13.001,-0.21%,23605
+2018/6/22,18.93,18.95,18.86,18.95,13.09,0.69%,129502
+2018/6/25,18.84,18.84,18.74,18.79,12.98,-0.84%,15118
+2018/6/26,18.77,18.86,18.76,18.78,12.973,-0.05%,30369
+2018/6/27,18.79,18.8,18.73,18.75,12.952,-0.16%,44800
+2018/6/28,18.73,18.79,18.69,18.7,12.918,-0.27%,18339
+2018/6/29,18.76,18.9,18.71,18.84,13.014,0.75%,118695
+2018/7/2,18.72,18.72,18.46,18.5,12.78,-1.80%,393097
+2018/7/3,18.58,18.59,18.51,18.53,12.8,0.16%,15670
+2018/7/5,18.55,18.551,18.44,18.5,12.779,-0.16%,24813
+2018/7/6,18.44,18.67,18.44,18.65,12.883,0.81%,14687
+2018/7/9,18.68,18.68,18.59,18.63,12.869,-0.11%,43006
+2018/7/10,18.69,18.69,18.51,18.54,12.807,-0.48%,385636
+2018/7/11,18.33,18.35,18.09,18.1,12.503,-2.37%,38474
+2018/7/12,18.1,18.28,18.1,18.1,12.503,0.00%,339300
+2018/7/13,18.16,18.23,18.11,18.2,12.572,0.55%,25208
+2018/7/16,18.17,18.18,18.08,18.12,12.517,-0.44%,14128
+2018/7/17,18,18.09,18,18.04,12.462,-0.44%,26945
+2018/7/18,18.01,18.32,17.97,18.03,12.455,-0.06%,45583
+2018/7/19,18,18.03,17.89,17.99,12.427,-0.22%,24514
+2018/7/20,18.09,18.16,18.08,18.16,12.545,0.94%,14635
+2018/7/23,18.17,18.19,18.13,18.16,12.545,0.00%,5356
+2018/7/24,18.2,18.26,18.16,18.19,12.565,0.17%,22872
+2018/7/25,18.27,18.4,18.27,18.4,12.71,1.15%,13802
+2018/7/26,18.46,18.46,18.29,18.31,12.648,-0.49%,28627
+2018/7/27,18.33,18.33,18.25,18.28,12.628,-0.16%,31982
+2018/7/30,18.33,18.44,18.33,18.37,12.69,0.49%,21584
+2018/7/31,18.39,18.39,18.32,18.32,12.655,-0.27%,13608
+2018/8/1,18.23,18.23,18.1,18.1,12.503,-1.20%,16409
+2018/8/2,18.06,18.2,18.06,18.13,12.524,0.17%,24192
+2018/8/3,18.14,18.26,18.14,18.2,12.572,0.39%,23236
+2018/8/6,18.26,18.32,18.21,18.27,12.621,0.38%,17488
+2018/8/7,18.26,18.35,18.26,18.29,12.634,0.11%,18884
+2018/8/8,18.26,18.26,18.17,18.19,12.565,-0.55%,13560
+2018/8/9,18.26,18.26,18.17,18.2,12.572,0.05%,10321
+2018/8/10,18.16,18.24,18.01,18.02,12.448,-0.99%,25437
+2018/8/13,17.92,17.98,17.83,17.88,12.351,-0.78%,22485
+2018/8/14,17.92,17.985,17.91,17.94,12.393,0.34%,382616
+2018/8/15,17.77,17.8,17.6,17.64,12.185,-1.67%,178505
+2018/8/16,17.86,17.88,17.79,17.79,12.289,0.85%,249675
+2018/8/17,17.88,17.97,17.35,17.94,12.393,0.84%,24808
+2018/8/20,17.9,17.95,17.89,17.95,12.4,0.06%,11568
+2018/8/21,17.98,18.02,17.95,17.96,12.407,0.06%,30889
+2018/8/22,17.9,17.99,17.9,17.94,12.393,-0.11%,8673
+2018/8/23,17.95,17.95,17.81,17.81,12.303,-0.72%,12761
+2018/8/24,17.97,18.05,17.94,17.97,12.413,0.90%,20206
+2018/8/27,17.91,18.09,17.91,18.07,12.482,0.56%,9460
+2018/8/28,18.04,18.06,17.91,17.91,12.372,-0.89%,25556
+2018/8/29,17.92,18.03,17.92,18,12.434,0.50%,15083
+2018/8/30,17.91,17.96,17.89,17.96,12.407,-0.22%,34471
+2018/8/31,17.92,18.05,17.92,18,12.434,0.22%,17155
+2018/9/4,17.94,17.95,17.85,17.92,12.379,-0.44%,67654
+2018/9/5,17.95,17.99,17.9,17.91,12.372,-0.06%,17136
+2018/9/6,17.9,17.97,17.83,17.85,12.331,-0.34%,15094
+2018/9/7,17.9,17.9,17.81,17.88,12.351,0.17%,15741
+2018/9/10,17.96,18.01,17.95,17.95,12.4,0.39%,50121
+2018/9/11,17.89,17.93,17.85,17.9,12.365,-0.28%,37228
+2018/9/12,17.94,18.08,17.94,18.01,12.441,0.61%,21110
+2018/9/13,18,18.03,17.9,17.92,12.379,-0.50%,60702
+2018/9/14,17.91,17.91,17.81,17.84,12.324,-0.45%,41039
+2018/9/17,17.95,17.95,17.74,17.78,12.282,-0.34%,25252
+2018/9/18,17.8,17.83,17.76,17.78,12.282,0.00%,31868
+2018/9/19,17.64,17.88,17.64,17.87,12.344,0.51%,16717
+2018/9/20,17.9,18.06,17.9,17.98,12.42,0.62%,27955
+2018/9/21,18.03,18.08,18.01,18.04,12.462,0.33%,24844
+2018/9/24,18.09,18.16,18.09,18.12,12.517,0.44%,7833
+2018/9/25,18.13,18.15,18.07,18.09,12.496,-0.17%,24160
+2018/9/26,18.06,18.09,18.02,18.04,12.462,-0.28%,139173
+2018/9/27,17.94,18.02,17.6,17.97,12.413,-0.39%,20100
+2018/9/28,18,18.13,18,18.04,12.462,0.39%,31362
+2018/10/1,18.06,18.22,18.06,18.21,12.579,0.94%,39997
+2018/10/2,18.28,18.48,18.28,18.46,12.752,1.37%,18921
+2018/10/3,18.48,18.5,18.43,18.46,12.752,0.00%,28292
+2018/10/4,18.48,18.48,18.31,18.33,12.662,-0.70%,29448
+2018/10/5,18.39,18.45,18.39,18.42,12.724,0.49%,9306
+2018/10/8,18.43,18.54,18.43,18.54,12.807,0.65%,18882
+2018/10/9,18.53,18.58,18.47,18.58,12.835,0.22%,18590
+2018/10/10,18.55,18.55,18.38,18.38,12.697,-1.08%,50052
+2018/10/11,18.37,18.5,18.35,18.45,12.745,0.38%,19305
+2018/10/12,18.55,18.6,18.53,18.56,12.821,0.60%,32831
+2018/10/15,18.62,18.76,18.62,18.74,12.945,0.97%,10788
+2018/10/16,18.8,18.8,18.74,18.76,12.959,0.11%,46970
+2018/10/17,18.75,18.79,18.69,18.71,12.925,-0.27%,41247
+2018/10/18,18.61,18.63,18.52,18.52,12.793,-1.02%,83000
+2018/10/19,18.6,18.65,18.55,18.55,12.814,0.16%,8640
+2018/10/22,18.58,18.59,18.56,18.57,12.828,0.11%,24484
+2018/10/23,18.53,18.6,18.51,18.56,12.821,-0.05%,10500
+2018/10/24,18.62,18.62,18.48,18.48,12.766,-0.43%,37614
+2018/10/25,18.47,18.53,18.46,18.46,12.752,-0.11%,8890
+2018/10/26,18.46,18.62,18.46,18.61,12.856,0.81%,22997
+2018/10/29,18.64,18.74,18.38,18.38,12.697,-1.24%,58618
+2018/10/30,18.35,18.36,18.29,18.32,12.655,-0.33%,47045
+2018/10/31,18.28,18.33,18.25,18.26,12.614,-0.33%,47302
+2018/11/1,18.25,18.56,18.25,18.47,12.759,1.15%,82010
+2018/11/2,18.54,18.61,18.51,18.61,12.856,0.76%,22298
+2018/11/5,18.6,18.62,18.53,18.53,12.8,-0.43%,5031
+2018/11/6,18.54,18.54,18.42,18.43,12.731,-0.54%,18771
+2018/11/7,18.49,18.53,18.47,18.52,12.793,0.49%,41832
+2018/11/8,18.48,18.48,18.33,18.39,12.704,-0.70%,14719
+2018/11/9,18.22,18.24,18.18,18.2,12.572,-1.03%,48960
+2018/11/12,18.32,18.32,18.17,18.18,12.558,-0.11%,114167
+2018/11/13,18.14,18.17,18,18.01,12.441,-0.94%,17080
+2018/11/14,18.14,18.26,18.13,18.21,12.579,1.11%,138293
+2018/11/15,18,18.22,18,18.1,12.503,-0.60%,43492
+2018/11/16,18.14,18.29,18.14,18.26,12.614,0.88%,70445
+2018/11/19,18.21,18.31,18.18,18.29,12.634,0.16%,25563
+2018/11/20,18.22,18.22,18.01,18.06,12.476,-1.26%,27021
+2018/11/21,18.16,18.23,18.13,18.13,12.524,0.39%,24097
+2018/11/23,17.98,17.99,17.98,17.99,12.427,-0.77%,2295
+2018/11/26,17.92,17.94,17.83,17.88,12.351,-0.61%,61937
+2018/11/27,17.93,17.93,17.81,17.85,12.331,-0.17%,15588
+2018/11/28,17.83,18.03,17.83,17.98,12.42,0.73%,19716
+2018/11/29,17.96,18.05,17.96,17.99,12.427,0.06%,21348
+2018/11/30,17.89,17.98,17.87,17.92,12.379,-0.39%,15040
+2018/12/3,18.1,18.23,18.06,18.08,12.489,0.89%,36275
+2018/12/4,18.17,18.2,18.09,18.11,12.51,0.17%,20877
+2018/12/6,17.91,18,17.85,17.92,12.379,-1.05%,44511
+2018/12/7,18.23,18.28,18.15,18.18,12.558,1.45%,35080
+2018/12/10,18.1,18.14,18.04,18.05,12.469,-0.72%,271697
+2018/12/11,18.1,18.14,18,18.05,12.469,0.00%,44099
+2018/12/12,18.11,18.15,18.06,18.06,12.476,0.06%,72248
+2018/12/13,18,18.18,18,18.16,12.545,0.55%,34259
+2018/12/14,18.06,18.08,17.95,17.98,12.42,-0.99%,61208
+2018/12/17,17.93,17.956,17.8,17.8,12.296,-1.00%,25130
+2018/12/18,17.79,17.83,17.71,17.71,12.234,-0.51%,19140
+2018/12/19,17.75,17.86,17.694,17.78,12.282,0.40%,39283
+2018/12/20,17.77,17.78,17.59,17.64,12.185,-0.79%,127705
+2018/12/21,17.59,17.59,17.5,17.52,12.103,-0.68%,71462
+2018/12/24,17.7,17.7,17.48,17.54,12.116,0.11%,25994
+2018/12/26,17.52,17.74,17.52,17.74,12.255,1.14%,58777
+2018/12/27,17.74,17.74,17.52,17.6,12.158,-0.79%,59980
+2018/12/28,17.58,17.62,17.55,17.55,12.123,-0.28%,904220
+2018/12/31,17.55,17.564,17.47,17.55,12.123,0.00%,407108
+2019/1/2,17.427,17.639,17.427,17.51,12.096,-0.23%,85309
+2019/1/3,17.6,17.62,17.51,17.62,12.172,0.63%,14923
+2019/1/4,17.67,17.76,17.66,17.73,12.248,0.62%,30105
+2019/1/7,17.83,17.9,17.83,17.84,12.324,0.62%,18719
+2019/1/8,17.96,17.96,17.9,17.91,12.372,0.39%,122627
+2019/1/9,18.01,18.1,18.01,18.1,12.503,1.06%,41731
+2019/1/10,18.01,18.01,17.96,17.96,12.407,-0.77%,230151
+2019/1/11,17.97,18.04,17.95,18.01,12.441,0.28%,101706
+2019/1/14,17.96,18.02,17.92,17.93,12.386,-0.44%,94957
+2019/1/15,17.95,17.95,17.87,17.88,12.351,-0.28%,14829
+2019/1/16,17.97,18,17.94,17.97,12.413,0.50%,12742
+2019/1/17,17.91,18.08,17.91,18.07,12.482,0.56%,13887
+2019/1/18,18.04,18.17,18.04,18.1,12.503,0.17%,41888
+2019/1/22,18.03,18.03,17.908,17.97,12.413,-0.72%,13936
+2019/1/23,17.99,18.01,17.96,18.01,12.441,0.22%,28177
+2019/1/24,18.02,18.05,17.98,18.02,12.448,0.06%,30861
+2019/1/25,18.05,18.14,18.02,18.11,12.51,0.50%,69033
+2019/1/28,18.01,18.04,17.99,18,12.434,-0.61%,61928
+2019/1/29,18.05,18.08,18.04,18.05,12.469,0.28%,33495
+2019/1/30,18.1,18.13,18.08,18.1,12.503,0.28%,19103
+2019/1/31,18.25,18.25,18.02,18.12,12.517,0.11%,16789
+2019/2/1,18.12,18.15,18.07,18.07,12.482,-0.28%,35097
+2019/2/4,18.03,18.14,18,18.12,12.517,0.28%,49923
+2019/2/5,18.08,18.14,18.08,18.1,12.503,-0.11%,154603
+2019/2/6,18.15,18.2,18.11,18.11,12.51,0.06%,103304
+2019/2/7,18.07,18.07,17.93,17.96,12.407,-0.83%,31952
+2019/2/8,17.99,18.01,17.83,17.83,12.317,-0.72%,23670
+2019/2/11,17.88,17.9,17.81,17.84,12.324,0.06%,31675
+2019/2/12,17.99,17.99,17.93,17.93,12.386,0.50%,50298
+2019/2/13,17.95,18,17.92,17.93,12.386,0.00%,23229
+2019/2/14,17.88,17.91,17.82,17.88,12.351,-0.28%,11676
+2019/2/15,17.97,18.12,17.94,18.11,12.51,1.29%,9457
+2019/2/19,18.12,18.129,18.08,18.09,12.496,-0.11%,12903
+2019/2/20,18.08,18.17,18.08,18.11,12.51,0.11%,16862
+2019/2/21,18.17,18.19,18.105,18.19,12.565,0.44%,18062
+2019/2/22,18.24,18.27,18.21,18.22,12.586,0.16%,14271
+2019/2/25,18.27,18.273,18.1,18.13,12.524,-0.49%,45845
+2019/2/26,18.12,18.12,18.03,18.05,12.469,-0.44%,34300
+2019/2/27,18.11,18.16,18.08,18.15,12.538,0.55%,17275
+2019/2/28,18.14,18.14,17.99,18.06,12.476,-0.50%,91345
+2019/3/1,18.03,18.09,17.9,17.96,12.407,-0.55%,16634
+2019/3/4,17.97,18.01,17.84,17.85,12.331,-0.61%,20931
+2019/3/5,17.91,17.96,17.9,17.96,12.407,0.62%,8354
+2019/3/6,17.85,17.87,17.83,17.85,12.331,-0.61%,13442
+2019/3/7,17.88,17.88,17.73,17.73,12.248,-0.67%,15045
+2019/3/8,17.74,17.82,17.73,17.82,12.31,0.51%,18004
+2019/3/11,17.81,17.82,17.74,17.76,12.268,-0.34%,79860
+2019/3/12,17.83,17.95,17.83,17.92,12.379,0.90%,43327
+2019/3/13,17.95,18.05,17.95,18.02,12.448,0.56%,51079
+2019/3/14,18.02,18.05,17.97,17.97,12.413,-0.28%,386122
+2019/3/15,17.96,18.14,17.96,18.12,12.517,0.83%,31061
+2019/3/18,18.14,18.16,18.1,18.16,12.545,0.22%,15236
+2019/3/19,18.2,18.31,18.15,18.17,12.552,0.06%,47565
+2019/3/20,18.15,18.27,18.13,18.25,12.607,0.44%,33821
+2019/3/21,18.25,18.31,18.23,18.3,12.641,0.27%,50134
+2019/3/22,18.27,18.28,18.16,18.18,12.558,-0.66%,5929
+2019/3/25,18.22,18.3,18.21,18.21,12.579,0.17%,66978
+2019/3/26,18.33,18.38,18.28,18.29,12.634,0.44%,7950
+2019/3/27,18.26,18.26,18.16,18.2,12.572,-0.49%,17159
+2019/3/28,18.13,18.13,18.05,18.1,12.503,-0.55%,38760
+2019/3/29,18.18,18.18,18.01,18.01,12.441,-0.50%,35364
+2019/4/1,18.08,18.15,17.96,18.11,12.51,0.56%,29550
+2019/4/2,18.1,18.23,18.1,18.21,12.579,0.55%,30278
+2019/4/3,18.25,18.29,18.25,18.27,12.621,0.33%,9825
+2019/4/4,18.31,18.44,18.31,18.41,12.717,0.77%,38863
+2019/4/5,18.4,18.42,18.36,18.41,12.717,0.00%,18543
+2019/4/8,18.44,18.48,18.44,18.47,12.759,0.33%,19749
+2019/4/9,18.46,18.46,18.41,18.41,12.717,-0.32%,19679
+2019/4/10,18.39,18.52,18.39,18.48,12.766,0.38%,33541
+2019/4/11,18.44,18.47,18.32,18.33,12.662,-0.81%,11619
+2019/4/12,18.42,18.42,18.38,18.4,12.71,0.38%,11520
+2019/4/15,18.37,18.37,18.28,18.35,12.676,-0.27%,16362
+2019/4/16,18.26,18.28,18.24,18.25,12.607,-0.54%,40361
+2019/4/17,18.25,18.26,18.19,18.2,12.572,-0.27%,18532
+2019/4/18,18.24,18.28,18.2,18.27,12.621,0.38%,56181
+2019/4/22,18.22,18.33,18.21,18.21,12.579,-0.33%,48643
+2019/4/23,18.03,18.14,18.03,18.1,12.503,-0.60%,14873
+2019/4/24,18.09,18.09,18.01,18.01,12.441,-0.50%,20202
+2019/4/25,18,18.03,17.96,17.96,12.407,-0.28%,11460
+2019/4/26,17.97,18.01,17.935,17.97,12.413,0.06%,25826
+2019/4/29,17.97,17.97,17.9,17.93,12.386,-0.22%,21866
+2019/4/30,17.98,17.98,17.88,17.88,12.351,-0.28%,38502
+2019/5/1,17.81,17.84,17.76,17.79,12.289,-0.50%,12818
+2019/5/2,17.75,17.78,17.69,17.71,12.234,-0.45%,17105
+2019/5/3,17.73,17.78,17.72,17.75,12.261,0.23%,21988
+2019/5/6,17.54,17.62,17.53,17.62,12.172,-0.73%,51150
+2019/5/7,17.55,17.6,17.5,17.51,12.096,-0.62%,54849
+2019/5/8,17.52,17.56,17.48,17.49,12.082,-0.11%,20549
+2019/5/9,17.38,17.41,17.31,17.38,12.006,-0.63%,32797
+2019/5/10,17.4,17.44,17.35,17.39,12.013,0.06%,27259
+2019/5/13,17.29,17.32,17.24,17.27,11.93,-0.69%,44645
+2019/5/14,17.4,17.51,17.4,17.47,12.068,1.16%,58372
+2019/5/15,17.58,17.6,17.52,17.54,12.116,0.40%,15484
+2019/5/16,17.6,17.7,17.43,17.66,12.199,0.68%,39315
+2019/5/17,17.56,17.56,17.48,17.48,12.075,-1.02%,26159
+2019/5/20,17.6,17.66,17.6,17.66,12.199,1.03%,36875
+2019/5/21,17.66,17.73,17.64,17.64,12.185,-0.11%,20462
+2019/5/22,17.63,17.63,17.47,17.47,12.068,-0.96%,30280
+2019/5/23,17.42,17.48,17.38,17.39,12.013,-0.46%,18077
+2019/5/24,17.55,17.55,17.5,17.53,12.109,0.81%,38621
+2019/5/28,17.67,17.68,17.61,17.67,12.206,0.80%,33994
+2019/5/29,17.5,17.72,17.5,17.71,12.234,0.23%,9642
+2019/5/30,17.74,17.75,17.7,17.7,12.227,-0.06%,18688
+2019/5/31,17.58,17.67,17.5,17.51,12.096,-1.07%,59869
+2019/6/3,17.55,17.6,17.51,17.52,12.103,0.06%,10655
+2019/6/4,17.55,17.608,17.54,17.603,12.16,0.47%,16198
+2019/6/5,17.54,17.58,17.33,17.34,11.978,-1.49%,31200
+2019/6/6,17.38,17.57,17.38,17.53,12.109,1.10%,35125
+2019/6/7,17.48,17.519,17.41,17.43,12.04,-0.57%,36336
+2019/6/10,17.37,17.49,17.365,17.46,12.061,0.17%,118164
+2019/6/11,17.45,17.56,17.32,17.54,12.116,0.46%,12429
+2019/6/12,17.54,17.59,17.51,17.51,12.096,-0.17%,5442
+2019/6/13,17.61,17.65,17.59,17.63,12.179,0.69%,8344
+2019/6/14,17.65,17.671,17.58,17.58,12.144,-0.28%,13109
+2019/6/17,17.63,17.65,17.6,17.61,12.165,0.17%,15709
+2019/6/18,17.62,17.75,17.62,17.67,12.206,0.34%,20971
+2019/6/19,17.65,17.707,17.62,17.67,12.206,0.00%,11593
+2019/6/20,17.831,17.839,17.775,17.79,12.289,0.68%,10792
+2019/6/21,17.76,17.78,17.7,17.7,12.227,-0.51%,12276
+2019/6/24,17.77,17.81,17.77,17.81,12.303,0.62%,30959
+2019/6/25,17.92,17.92,17.81,17.81,12.303,0.00%,9740
+2019/6/26,17.85,17.89,17.84,17.84,12.324,0.17%,11832
+2019/6/27,17.9,17.93,17.86,17.9,12.365,0.34%,17027
+2019/6/28,17.95,18,17.83,17.83,12.317,-0.39%,34847
+2019/7/1,17.93,17.97,17.79,17.8,12.296,-0.17%,31814
+2019/7/2,17.8,17.8,17.68,17.68,12.213,-0.67%,9710
+2019/7/3,17.77,17.85,17.77,17.84,12.324,0.90%,26521
+2019/7/5,17.83,17.83,17.74,17.75,12.261,-0.50%,21008
+2019/7/8,17.8,17.82,17.72,17.75,12.261,0.00%,9840
+2019/7/9,17.61,17.75,17.58,17.73,12.248,-0.11%,16970
+2019/7/10,17.89,17.95,17.86,17.93,12.386,1.13%,5461
+2019/7/11,17.9,17.95,17.88,17.91,12.372,-0.11%,23236
+2019/7/12,17.92,18.05,17.92,18,12.434,0.50%,20839
+2019/7/15,17.98,18,17.9,17.96,12.407,-0.22%,19117
+2019/7/16,17.89,17.91,17.76,17.81,12.303,-0.84%,28768
+2019/7/17,17.83,17.87,17.77,17.77,12.275,-0.22%,8560
+2019/7/18,17.78,17.78,17.67,17.71,12.234,-0.34%,92789
+2019/7/19,17.77,17.85,17.77,17.84,12.324,0.73%,49129
+2019/7/22,17.85,17.89,17.79,17.8,12.296,-0.22%,39485
+2019/7/23,17.78,17.88,17.74,17.87,12.344,0.39%,11101
+2019/7/24,17.95,17.96,17.87,17.87,12.344,0.00%,23862
+2019/7/25,17.88,17.91,17.78,17.78,12.282,-0.50%,14950
+2019/7/26,17.77,17.79,17.72,17.73,12.248,-0.28%,33889
+2019/7/29,17.75,17.79,17.75,17.77,12.275,0.23%,10406
+2019/7/30,17.78,17.78,17.67,17.68,12.213,-0.51%,8086
+2019/7/31,17.73,17.73,17.53,17.53,12.109,-0.85%,39031
+2019/8/1,17.47,17.47,17.24,17.26,11.923,-1.54%,47594
+2019/8/2,17.25,17.29,17.18,17.18,11.868,-0.46%,41254
+2019/8/5,17.02,17.17,16.92,17.15,11.847,-0.17%,64837
+2019/8/6,17.16,17.17,17.03,17.03,11.764,-0.70%,108346
+2019/8/7,17,17.11,16.96,17.09,11.806,0.35%,28540
+2019/8/8,17.14,17.26,17.11,17.24,11.909,0.88%,68938
+2019/8/9,17.38,17.38,17.3,17.31,11.957,0.41%,69930
+2019/8/12,17.24,17.26,16.94,16.94,11.702,-2.14%,47362
+2019/8/13,17.04,17.18,17.04,17.12,11.826,1.06%,22391
+2019/8/14,17.05,17.13,17.05,17.06,11.785,-0.35%,24101
+2019/8/15,17.04,17.07,16.97,16.97,11.723,-0.53%,60739
+2019/8/16,16.85,17.03,16.85,16.96,11.716,-0.06%,24656
+2019/8/19,16.95,16.97,16.93,16.93,11.695,-0.18%,51653
+2019/8/20,16.95,16.97,16.93,16.95,11.709,0.12%,9825
+2019/8/21,17,17.03,16.98,17,11.743,0.29%,18632
+2019/8/22,17.01,17.01,16.95,16.95,11.709,-0.29%,36566
+2019/8/23,16.88,16.9,16.82,16.84,11.633,-0.65%,13696
+2019/8/26,16.98,16.99,16.95,16.96,11.716,0.71%,13180
+2019/8/27,16.95,17.01,16.95,16.99,11.736,0.18%,50441
+2019/8/28,17.04,17.17,17.02,17.14,11.84,0.88%,19875
+2019/8/29,17.17,17.21,17.12,17.15,11.847,0.06%,89652
+2019/8/30,17.16,17.19,17.07,17.07,11.792,-0.47%,14386
+2019/9/3,16.97,17.13,16.97,17.11,11.819,0.23%,27777
+2019/9/4,17.27,17.36,17.25,17.36,11.992,1.46%,12482
+2019/9/5,17.4,17.4,17.25,17.27,11.93,-0.52%,17729
+2019/9/6,17.2,17.22,17.13,17.13,11.833,-0.81%,5012
+2019/9/9,17.19,17.26,17.14,17.24,11.909,0.64%,35473
+2019/9/10,17.26,17.35,17.26,17.34,11.978,0.58%,4283
+2019/9/11,17.34,17.35,17.28,17.32,11.964,-0.12%,27272
+2019/9/12,17.33,17.52,17.33,17.5,12.089,1.04%,8185
+2019/9/13,17.58,17.62,17.54,17.59,12.151,0.51%,12118
+2019/9/16,17.79,17.93,17.79,17.89,12.358,1.71%,14939
+2019/9/17,17.75,17.8,17.66,17.71,12.234,-1.01%,25865
+2019/9/18,17.67,17.69,17.61,17.65,12.192,-0.34%,9133
+2019/9/19,17.67,17.71,17.52,17.71,12.234,0.34%,39333
+2019/9/20,17.66,17.67,17.59,17.63,12.179,-0.45%,9396
+2019/9/23,17.73,17.8,17.71,17.78,12.282,0.85%,46015
+2019/9/24,17.73,17.76,17.72,17.75,12.261,-0.17%,24741
+2019/9/25,17.7,17.72,17.68,17.7,12.227,-0.28%,21979
+2019/9/26,17.75,17.75,17.61,17.7,12.227,0.00%,76510
+2019/9/27,17.56,17.65,17.56,17.6,12.158,-0.56%,8159
+2019/9/30,17.52,17.58,17.52,17.54,12.116,-0.34%,9129
+2019/10/1,17.54,17.57,17.52,17.55,12.123,0.06%,68757
+2019/10/2,17.58,17.59,17.53,17.57,12.137,0.11%,4013
+2019/10/3,17.52,17.66,17.52,17.64,12.185,0.40%,29749
+2019/10/4,17.62,17.62,17.55,17.57,12.137,-0.40%,22114
+2019/10/7,17.5,17.56,17.46,17.47,12.068,-0.57%,33916
+2019/10/8,17.44,17.56,17.44,17.54,12.116,0.40%,15827
+2019/10/9,17.63,17.65,17.56,17.56,12.13,0.11%,27254
+2019/10/10,17.59,17.59,17.51,17.51,12.096,-0.28%,1970
+2019/10/11,17.66,17.79,17.66,17.78,12.282,1.54%,18795
+2019/10/14,17.75,17.78,17.72,17.75,12.261,-0.17%,10169
+2019/10/15,17.72,17.79,17.72,17.77,12.275,0.11%,19899
+2019/10/16,17.69,17.78,17.69,17.76,12.268,-0.06%,403946
+2019/10/17,17.8,17.82,17.74,17.81,12.303,0.28%,17967
+2019/10/18,17.82,17.85,17.8,17.83,12.317,0.11%,50693
+2019/10/21,17.8,17.84,17.77,17.8,12.296,-0.17%,15577
+2019/10/22,17.68,17.86,17.68,17.79,12.289,-0.06%,27110
+2019/10/23,17.78,17.88,17.78,17.86,12.337,0.39%,20066
+2019/10/24,17.83,17.93,17.83,17.9,12.365,0.22%,4924
+2019/10/25,17.94,18,17.93,17.98,12.42,0.45%,15281
+2019/10/28,17.98,18,17.95,17.97,12.413,-0.06%,49261
+2019/10/29,17.93,18,17.93,17.96,12.407,-0.06%,101446
+2019/10/30,17.99,18,17.95,17.99,12.427,0.17%,8419
+2019/10/31,17.97,17.97,17.85,17.93,12.386,-0.33%,20474
+2019/11/1,17.94,18.13,17.94,18.13,12.524,1.12%,18198
+2019/11/4,18.2,18.24,18.17,18.18,12.558,0.28%,18954
+2019/11/5,18.18,18.23,18.18,18.22,12.586,0.22%,25336
+2019/11/6,18.19,18.22,18.11,18.12,12.517,-0.55%,20407
+2019/11/7,18.18,18.18,18.05,18.07,12.482,-0.28%,15552
+2019/11/8,17.98,18.11,17.98,18.07,12.482,0.00%,12207
+2019/11/11,17.97,18.01,17.94,17.95,12.4,-0.66%,38756
+2019/11/12,17.96,18.05,17.96,18.01,12.441,0.33%,43533
+2019/11/13,18.01,18.06,18,18.06,12.476,0.28%,38703
+2019/11/14,18.03,18.06,18.01,18.03,12.455,-0.17%,6779
+2019/11/15,18.02,18.07,18.01,18.05,12.469,0.11%,13582
+2019/11/18,17.94,17.96,17.9,17.9,12.365,-0.83%,66155
+2019/11/19,17.89,17.91,17.86,17.88,12.351,-0.11%,35299
+2019/11/20,17.8,17.97,17.8,17.89,12.358,0.06%,22599
+2019/11/21,18.01,18.01,17.94,17.96,12.407,0.39%,41699
+2019/11/22,17.94,17.97,17.94,17.95,12.4,-0.06%,13975
+2019/11/25,17.91,18.02,17.91,17.99,12.427,0.22%,37064
+2019/11/26,17.96,18.04,17.96,18.02,12.448,0.17%,17948
+2019/11/27,17.98,18.01,17.95,17.95,12.4,-0.39%,14030
+2019/11/29,17.87,17.93,17.86,17.86,12.337,-0.50%,3390
+2019/12/2,17.87,17.87,17.81,17.84,12.324,-0.11%,18764
+2019/12/3,17.86,17.97,17.86,17.92,12.379,0.45%,45920
+2019/12/4,17.99,18,17.93,17.96,12.407,0.22%,5911
+2019/12/5,17.98,18.04,17.98,18,12.434,0.22%,49722
+2019/12/6,18.03,18.07,18.03,18.06,12.476,0.33%,15511
+2019/12/9,18,18.11,18,18.07,12.482,0.06%,61554
+2019/12/10,18.13,18.26,18.13,18.24,12.6,0.94%,45452
+2019/12/11,18.22,18.27,18.2,18.26,12.614,0.11%,32614
+2019/12/12,18.25,18.43,18.25,18.39,12.704,0.71%,18765
+2019/12/13,18.44,18.55,18.38,18.43,12.731,0.22%,32352
+2019/12/16,18.53,18.65,18.46,18.61,12.856,0.98%,30731
+2019/12/17,18.7,18.7,18.59,18.61,12.856,0.00%,11543
+2019/12/18,18.52,18.68,18.51,18.57,12.828,-0.21%,19571
+2019/12/19,18.54,18.54,18.52,18.52,12.793,-0.27%,25792
+2019/12/20,18.59,18.59,18.51,18.53,12.8,0.05%,15077
+2019/12/23,18.48,18.53,18.42,18.53,12.8,0.00%,54190
+2019/12/24,18.55,18.6,18.55,18.57,12.828,0.22%,4346
+2019/12/26,18.57,18.74,18.57,18.66,12.89,0.48%,18820
+2019/12/27,18.73,18.82,18.73,18.78,12.973,0.64%,19090
+2019/12/30,18.86,18.87,18.81,18.83,13.007,0.27%,248739
+2019/12/31,18.84,18.87,18.75,18.79,12.98,-0.21%,36164
+2020/1/2,18.79,18.86,18.75,18.78,12.973,-0.05%,85398
+2020/1/3,18.84,18.84,18.72,18.72,12.931,-0.32%,26713
+2020/1/6,18.72,18.77,18.72,18.75,12.952,0.16%,28710
+2020/1/7,18.72,18.81,18.7,18.81,12.994,0.32%,39527
+2020/1/8,18.74,18.74,18.6,18.67,12.897,-0.74%,50612
+2020/1/9,18.63,18.64,18.61,18.64,12.876,-0.16%,9449
+2020/1/10,18.65,18.77,18.65,18.73,12.938,0.48%,30149
+2020/1/13,18.66,18.67,18.62,18.66,12.89,-0.37%,64063
+2020/1/14,18.67,18.77,18.67,18.73,12.938,0.38%,23101
+2020/1/15,18.73,18.77,18.7,18.71,12.925,-0.11%,56182
+2020/1/16,18.59,18.67,18.55,18.56,12.821,-0.80%,45842
+2020/1/17,18.63,18.71,18.61,18.7,12.918,0.75%,19546
+2020/1/21,18.61,18.61,18.51,18.52,12.793,-0.96%,58602
+2020/1/22,18.56,18.58,18.51,18.52,12.793,0.00%,28569
+2020/1/23,18.58,18.58,18.35,18.44,12.738,-0.43%,66839
+2020/1/24,18.36,18.36,18.22,18.26,12.614,-0.98%,47714
+2020/1/27,18.07,18.07,17.96,18.03,12.455,-1.26%,23848
+2020/1/28,17.95,18.04,17.92,17.99,12.427,-0.22%,13120
+2020/1/29,17.93,17.94,17.85,17.87,12.344,-0.67%,9853
+2020/1/30,17.79,17.79,17.69,17.75,12.261,-0.67%,12019
+2020/1/31,17.63,17.68,17.56,17.6,12.158,-0.85%,24611
+2020/2/3,17.49,17.55,17.4,17.45,12.054,-0.85%,20878
+2020/2/4,17.59,17.62,17.51,17.54,12.116,0.52%,27920
+2020/2/5,17.63,17.685,17.63,17.64,12.185,0.57%,10524
+2020/2/6,17.6,17.75,17.6,17.74,12.255,0.57%,50387
+2020/2/7,17.72,17.72,17.69,17.72,12.241,-0.11%,34599
+2020/2/10,17.6,17.65,17.6,17.61,12.165,-0.62%,37490
+2020/2/11,17.69,17.69,17.63,17.67,12.206,0.34%,13786
+2020/2/12,17.73,17.78,17.68,17.77,12.275,0.57%,30623
+2020/2/13,17.79,17.84,17.78,17.84,12.324,0.39%,8437
+2020/2/14,17.85,17.89,17.77,17.81,12.303,-0.17%,12661
+2020/2/18,17.6,17.99,17.6,17.98,12.42,0.95%,45850
+2020/2/19,17.97,18.08,17.97,18.05,12.469,0.39%,29377
+2020/2/20,17.99,18.03,17.93,17.97,12.413,-0.44%,49664
+2020/2/21,17.92,18.02,17.92,17.95,12.4,-0.11%,22804
+2020/2/24,17.62,17.69,17.58,17.67,12.206,-1.56%,113176
+2020/2/25,17.59,17.59,17.42,17.42,12.033,-1.41%,17512
+2020/2/26,17.38,17.45,17.32,17.34,11.978,-0.46%,6331
+2020/2/27,17.19,17.19,17.02,17.08,11.799,-1.50%,63830
+2020/2/28,16.83,16.83,16.62,16.76,11.578,-1.87%,202867
+2020/3/2,16.83,17.03,16.83,17.03,11.764,1.61%,166625
+2020/3/3,17.11,17.29,17.08,17.12,11.826,0.53%,153771
+2020/3/4,17.24,17.24,17.15,17.17,11.861,0.29%,30687
+2020/3/5,17.08,17.11,16.98,16.99,11.736,-1.05%,55385
+2020/3/6,16.86,16.87,16.66,16.68,11.522,-1.82%,84857
+2020/3/9,16.14,16.2,16.05,16.1,11.122,-3.48%,107128
+2020/3/10,16.45,16.55,16.34,16.45,11.363,2.17%,63954
+2020/3/11,16.37,16.45,16.24,16.25,11.225,-1.22%,27855
+2020/3/12,16.04,16.04,15.5,15.64,10.804,-3.75%,36603
+2020/3/13,15.93,15.93,15.34,15.4,10.638,-1.53%,57189
+2020/3/16,14.76,14.78,14.5,14.62,10.099,-5.06%,114439
+2020/3/17,14.55,14.78,14.08,14.52,10.03,-0.68%,37200
+2020/3/18,14.2,14.34,13.67,14.03,9.692,-3.37%,80295
+2020/3/19,14.13,14.43,14.08,14.41,9.954,2.71%,41233
+2020/3/20,14.49,14.6,14.21,14.21,9.816,-1.39%,47504
+2020/3/23,14.22,14.64,14.19,14.64,10.113,3.03%,22467
+2020/3/24,15.09,15.09,14.82,15.07,10.41,2.94%,24307
+2020/3/25,14.97,15.22,14.92,15.07,10.41,0.00%,73111
+2020/3/26,15.14,15.22,14.86,14.87,10.272,-1.33%,41075
+2020/3/27,14.76,15.04,14.62,14.76,10.196,-0.74%,38814
+2020/3/30,14.76,14.76,14.41,14.59,10.079,-1.15%,64650
+2020/3/31,14.54,14.74,14.26,14.45,9.982,-0.96%,44573
+2020/4/1,14.35,14.35,13.88,13.89,9.595,-3.88%,32691
+2020/4/2,14.02,14.45,14,14.24,9.837,2.52%,17920
+2020/4/3,14.56,14.56,14.3,14.45,9.982,1.47%,9947
+2020/4/6,14.68,14.8,14.51,14.67,10.134,1.52%,61223
+2020/4/7,14.85,14.94,14.6,14.71,10.161,0.27%,29954
+2020/4/8,14.94,15.26,14.87,15.26,10.541,3.74%,34508
+2020/4/9,15.18,15.25,14.99,15.19,10.493,-0.46%,30226
+2020/4/13,15,15.13,14.78,14.91,10.3,-1.84%,27154
+2020/4/14,15.19,15.46,14.92,15.18,10.486,1.81%,44838
+2020/4/15,14.87,15.21,14.87,14.98,10.348,-1.32%,16842
+2020/4/16,14.93,15.11,14.89,14.97,10.341,-0.07%,10948
+2020/4/17,14.96,15.12,14.92,14.96,10.334,-0.07%,20625
+2020/4/20,14.89,15.08,14.8,14.91,10.3,-0.33%,23041
+2020/4/21,14.48,14.56,14.25,14.39,9.94,-3.49%,33918
+2020/4/22,14.6,14.74,14.39,14.59,10.079,1.39%,61813
+2020/4/23,14.62,14.97,14.53,14.54,10.044,-0.34%,54332
+2020/4/24,14.52,14.6,14.42,14.5,10.016,-0.28%,7904
+2020/4/27,14.33,14.33,14.28,14.3,9.878,-1.38%,22170
+2020/4/28,14.3,14.63,14.3,14.36,9.92,0.42%,55795
+2020/4/29,14.58,14.66,14.49,14.52,10.03,1.11%,30193
+2020/4/30,14.42,15.06,14.42,14.9,10.293,2.62%,129119
+2020/5/1,14.81,14.89,14.74,14.88,10.279,-0.13%,19246
+2020/5/4,14.86,14.93,14.68,14.92,10.307,0.27%,12221
+2020/5/5,14.82,15.1,14.82,14.97,10.341,0.34%,11429
+2020/5/6,14.86,14.86,14.7,14.79,10.217,-1.20%,3606
+2020/5/7,14.97,14.98,14.86,14.92,10.307,0.88%,22076
+2020/5/8,15.01,15.15,14.95,15.11,10.438,1.27%,17777
+2020/5/11,15.08,15.14,14.83,14.93,10.313,-1.19%,31611
+2020/5/12,15,15,14.78,14.83,10.244,-0.67%,5829
+2020/5/13,14.81,14.86,14.61,14.66,10.127,-1.15%,42751
+2020/5/14,14.67,15,14.66,15,10.362,2.32%,6130
+2020/5/15,14.91,15.09,14.82,15.01,10.369,0.07%,6957
+2020/5/18,15.2,15.42,15.17,15.39,10.631,2.53%,14594
+2020/5/19,15.34,15.5,15.32,15.33,10.59,-0.39%,14073
+2020/5/20,15.5,15.6,15.44,15.55,10.742,1.44%,11881
+2020/5/21,15.68,15.68,15.25,15.34,10.597,-1.35%,18235
+2020/5/22,15.24,15.33,15.17,15.17,10.479,-1.11%,11062
+2020/5/26,15.31,15.56,15.31,15.42,10.652,1.65%,19840
+2020/5/27,15.29,15.4,15.25,15.3,10.569,-0.78%,5960
+2020/5/28,15.33,15.34,15.15,15.34,10.597,0.26%,31949
+2020/5/29,15.25,15.42,15.2,15.42,10.652,0.52%,4594
+2020/6/1,15.33,15.53,15.33,15.53,10.728,0.71%,7045
+2020/6/2,15.56,15.56,15.53,15.53,10.728,0.00%,3456
+2020/6/3,15.56,15.57,15.41,15.57,10.756,0.26%,264857
+2020/6/4,15.48,15.59,15.42,15.59,10.769,0.13%,16860
+2020/6/5,15.74,15.9,15.66,15.79,10.907,1.28%,38084
+2020/6/8,15.9,15.9,15.63,15.72,10.859,-0.44%,7582
+2020/6/9,15.5,15.81,15.5,15.7,10.845,-0.13%,7747
+2020/6/10,15.71,15.8,15.58,15.67,10.825,-0.19%,174534
+2020/6/11,15.52,15.61,15.39,15.48,10.693,-1.21%,34585
+2020/6/12,15.37,15.6,15.37,15.42,10.652,-0.39%,12333
+2020/6/15,15.25,15.53,15.25,15.4,10.638,-0.13%,8140
+2020/6/16,15.58,15.65,15.39,15.43,10.659,0.19%,15732
+2020/6/17,15.4,15.58,15.4,15.51,10.714,0.52%,88991
+2020/6/18,15.47,15.51,15.4,15.46,10.68,-0.32%,5454
+2020/6/19,15.62,15.62,15.51,15.55,10.742,0.58%,3988
+2020/6/22,15.46,15.67,15.46,15.61,10.783,0.39%,5629
+2020/6/23,15.57,15.68,15.57,15.65,10.811,0.26%,13926
+2020/6/24,15.55,15.55,15.31,15.38,10.624,-1.73%,76023
+2020/6/25,15.37,15.51,15.37,15.48,10.693,0.65%,3380
+2020/6/26,15.37,15.37,15.15,15.25,10.534,-1.49%,16025
+2020/6/29,15.35,15.53,15.32,15.53,10.728,1.84%,9169
+2020/6/30,15.44,15.65,15.44,15.59,10.769,0.39%,14144
+2020/7/1,15.61,15.75,15.61,15.73,10.866,0.90%,6800
+2020/7/2,15.74,15.83,15.65,15.67,10.825,-0.38%,25622
+2020/7/6,15.93,15.96,15.81,15.84,10.942,1.08%,13700
+2020/7/7,15.89,15.92,15.79,15.86,10.956,0.13%,3282
+2020/7/8,15.92,16.07,15.92,15.93,11.004,0.44%,111800
+2020/7/9,16.1,16.1,15.91,15.94,11.011,0.06%,19100
+2020/7/10,15.98,16.02,15.9,15.92,10.997,-0.13%,17315
+2020/7/13,15.92,15.97,15.83,15.83,10.935,-0.57%,15393
+2020/7/14,15.73,15.85,15.73,15.76,10.887,-0.44%,6100
+2020/7/15,15.85,16.02,15.81,15.97,11.032,1.33%,95079
+2020/7/16,15.93,16.04,15.93,16,11.053,0.19%,19669
+2020/7/17,16.09,16.09,16.01,16.06,11.094,0.37%,15821
+2020/7/20,16.04,16.07,15.97,16.04,11.08,-0.12%,10294
+2020/7/21,16.06,16.31,16.06,16.3,11.26,1.62%,88631
+2020/7/22,16.325,16.51,16.305,16.51,11.405,1.29%,54600
+2020/7/23,16.52,16.52,16.37,16.46,11.37,-0.30%,23435
+2020/7/24,16.46,16.48,16.405,16.427,11.347,-0.20%,109031
+2020/7/27,16.68,16.68,16.55,16.68,11.522,1.54%,25261
+2020/7/28,16.59,16.63,16.5,16.592,11.461,-0.53%,45882
+2020/7/29,16.675,16.72,16.595,16.72,11.55,0.77%,33202
+2020/7/30,16.61,16.612,16.49,16.59,11.46,-0.78%,78580
+2020/7/31,16.65,16.72,16.62,16.71,11.543,0.72%,21829
+2020/8/3,16.78,16.9,16.78,16.9,11.674,1.14%,25873
+2020/8/4,16.93,17.04,16.8,17.04,11.771,0.83%,89326
+2020/8/5,17.27,17.36,17.09,17.17,11.861,0.76%,47310
+2020/8/6,17.26,17.335,17.196,17.254,11.919,0.49%,25167
+2020/8/7,17.15,17.15,16.955,17,11.743,-1.47%,21088
+2020/8/10,17.109,17.21,17.05,17.13,11.833,0.76%,19635
+2020/8/11,16.965,17.03,16.75,16.75,11.571,-2.22%,17068
+2020/8/12,16.86,17.02,16.86,16.9,11.674,0.90%,11311
+2020/8/13,17,17.175,17,17.131,11.834,1.37%,11009
+2020/8/14,17.201,17.215,17.11,17.116,11.823,-0.09%,26140
+2020/8/17,17.24,17.34,17.232,17.34,11.978,1.31%,25204
+2020/8/18,17.45,17.45,17.29,17.37,11.999,0.17%,18455
+2020/8/19,17.37,17.37,17.26,17.26,11.923,-0.63%,9495
+2020/8/20,17.19,17.32,17.16,17.31,11.957,0.29%,19889
+2020/8/21,17.18,17.225,17.1,17.22,11.895,-0.52%,14809
+2020/8/24,17.36,17.36,17.192,17.27,11.93,0.29%,30641
+2020/8/25,17.334,17.43,17.316,17.4,12.02,0.75%,21229
+2020/8/26,17.39,17.464,17.38,17.46,12.061,0.34%,15637
+2020/8/27,17.48,17.54,17.39,17.54,12.116,0.46%,10071
+2020/8/28,17.63,17.64,17.52,17.64,12.185,0.57%,23447
+2020/8/31,17.71,17.75,17.68,17.75,12.261,0.62%,42996
+2020/9/1,17.74,17.859,17.67,17.69,12.22,-0.34%,184165
+2020/9/2,17.59,17.68,17.49,17.668,12.204,-0.12%,100624
+2020/9/3,17.56,17.58,17.368,17.47,12.068,-1.12%,91725
+2020/9/4,17.41,17.52,17.367,17.51,12.096,0.23%,81453
+2020/9/8,17.19,17.34,17.134,17.26,11.923,-1.43%,21088
+2020/9/9,17.356,17.41,17.287,17.36,11.992,0.58%,30268
+2020/9/10,17.49,17.53,17.35,17.39,12.013,0.17%,22328
+2020/9/11,17.43,17.53,17.43,17.53,12.109,0.81%,6473
+2020/9/14,17.53,17.571,17.49,17.5,12.089,-0.17%,12027
+2020/9/15,17.57,17.63,17.471,17.56,12.13,0.34%,56419
+2020/9/16,17.52,17.67,17.52,17.61,12.165,0.28%,15864
+2020/9/17,17.5,17.705,17.5,17.68,12.213,0.40%,23235
+2020/9/18,17.701,17.82,17.66,17.785,12.286,0.59%,51479
+2020/9/21,17.64,17.64,17.26,17.41,12.027,-2.11%,153505
+2020/9/22,17.25,17.41,17.25,17.29,11.944,-0.69%,7984
+2020/9/23,17.25,17.25,17.06,17.09,11.806,-1.16%,8019
+2020/9/24,16.94,17.15,16.94,17.11,11.819,0.12%,8718
+2020/9/25,17.09,17.18,17.09,17.18,11.868,0.41%,8833
+2020/9/28,17.26,17.265,17.14,17.19,11.875,0.06%,13349
+2020/9/29,17.12,17.169,17.08,17.12,11.826,-0.41%,97509
+2020/9/30,17.14,17.39,17.14,17.29,11.944,0.99%,16888
+2020/10/1,17.11,17.23,17.11,17.14,11.84,-0.87%,179230
+2020/10/2,17.09,17.13,17.04,17.04,11.771,-0.58%,25431
+2020/10/5,17.15,17.343,17.15,17.32,11.964,1.64%,26863
+2020/10/6,17.39,17.455,17.285,17.285,11.94,-0.20%,33501
+2020/10/7,17.38,17.48,17,17.4,12.02,0.67%,30196
+2020/10/8,17.59,17.6,17.51,17.54,12.116,0.80%,11337
+2020/10/9,17.66,17.75,17.66,17.75,12.261,1.20%,11868
+2020/10/12,17.81,17.81,17.53,17.57,12.137,-1.01%,20544
+2020/10/13,17.43,17.53,17.43,17.49,12.082,-0.46%,33677
+2020/10/14,17.63,17.63,17,17.63,12.179,0.80%,15696
+2020/10/15,17.52,17.69,17.52,17.652,12.194,0.12%,118565
+2020/10/16,17.58,17.64,17.58,17.61,12.165,-0.24%,15256
+2020/10/19,17.68,17.7,17.57,17.57,12.137,-0.23%,7178
+2020/10/20,17.679,17.72,17.635,17.67,12.206,0.57%,10850
+2020/10/21,17.76,17.86,17.68,17.73,12.248,0.34%,60176
+2020/10/22,17.7,17.77,17.7,17.72,12.241,-0.06%,12226
+2020/10/23,17.72,17.779,17.68,17.76,12.268,0.23%,12206
+2020/10/26,17.65,17.66,17.55,17.59,12.151,-0.96%,21520
+2020/10/27,17.63,17.725,17.63,17.63,12.179,0.23%,26406
+2020/10/28,17.33,17.368,17.26,17.31,11.957,-1.82%,17865
+2020/10/29,17.34,17.34,17.02,17.17,11.861,-0.81%,18073
+2020/10/30,17.26,17.26,17.097,17.15,11.847,-0.12%,23779
+2020/11/2,17.166,17.31,17.12,17.31,11.957,0.93%,150359
+2020/11/3,17.43,17.43,17.3,17.37,11.999,0.35%,28924
+2020/11/4,17.41,17.49,17.31,17.48,12.075,0.63%,42752
+2020/11/5,17.6,17.76,17.59,17.61,12.165,0.74%,34628
+2020/11/6,17.667,17.667,17.6,17.64,12.185,0.17%,13453
+2020/11/9,17.81,17.81,17.622,17.65,12.192,0.06%,56674
+2020/11/10,17.75,17.94,17.75,17.93,12.386,1.59%,56882
+2020/11/11,18.01,18.01,17.88,17.92,12.379,-0.06%,100380
+2020/11/12,17.97,17.97,17.82,17.84,12.324,-0.45%,33134
+2020/11/13,17.96,17.96,17.8,17.81,12.303,-0.17%,37376
+2020/11/16,17.96,18.05,17.9,18.05,12.469,1.35%,365765
+2020/11/17,18,18.13,18,18.05,12.469,0.00%,486270
+2020/11/18,18.1,18.38,18.1,18.14,12.531,0.50%,45478
+2020/11/19,18.04,18.12,18.04,18.12,12.517,-0.11%,35697
+2020/11/20,18.17,18.26,18.144,18.2,12.572,0.44%,97967
+2020/11/23,18.31,18.34,18.238,18.3,12.641,0.55%,35340
+2020/11/24,18.14,18.42,18.14,18.33,12.662,0.16%,16101
+2020/11/25,18.35,18.41,18.33,18.35,12.676,0.11%,17388
+2020/11/27,18.38,18.436,18.342,18.436,12.735,0.47%,16908
+2020/11/30,18.44,18.45,18.27,18.34,12.669,-0.52%,60143
+2020/12/1,18.4,18.44,18.31,18.31,12.648,-0.16%,92837
+2020/12/2,18.29,18.4,18.21,18.32,12.655,0.05%,6688
+2020/12/3,18.335,18.36,18.25,18.34,12.669,0.11%,17245
+2020/12/4,18.409,18.43,18.35,18.36,12.683,0.11%,85653
+2020/12/7,18.45,18.45,18.198,18.36,12.683,0.00%,140403
+2020/12/8,18.26,18.3,18.229,18.25,12.607,-0.60%,40502
+2020/12/9,18.33,18.33,18.25,18.26,12.614,0.05%,25800
+2020/12/10,18.29,18.64,18.29,18.47,12.759,1.15%,23216
+2020/12/11,18.3,18.52,18.3,18.47,12.759,0.00%,15226
+2020/12/14,18.58,18.61,18.5,18.57,12.828,0.54%,29681
+2020/12/15,18.63,18.717,18.599,18.71,12.925,0.75%,23560
+2020/12/16,18.7,18.8,18.69,18.8,12.987,0.48%,14466
+2020/12/17,18.92,18.976,18.87,18.9,13.056,0.53%,232870
+2020/12/18,19.04,19.04,18.64,18.72,12.931,-0.95%,52580
+2020/12/21,20,20,18.59,18.89,13.049,0.91%,27547
+2020/12/22,18.89,19.23,18.54,18.55,12.814,-1.80%,45007
+2020/12/23,18.67,18.879,18.67,18.8,12.987,1.35%,54793
+2020/12/24,18.79,18.91,18.79,18.864,13.031,0.34%,13473
+2020/12/28,18.86,19.02,18.81,18.81,12.994,-0.29%,116056
+2020/12/29,19.03,19.03,18.84,18.92,13.07,0.58%,30337
+2020/12/30,18.98,19.04,18.94,19.02,13.139,0.53%,49590
+2020/12/31,19.03,19.05,18.96,19.05,13.159,0.16%,28337
+2021/1/4,19.04,19.4,19.04,19.15,13.229,0.52%,143156
+2021/1/5,19.3,19.55,19.3,19.52,13.484,1.93%,96998
+2021/1/6,19.52,19.52,19.38,19.43,13.422,-0.46%,52812
+2021/1/7,19.51,19.51,19.42,19.5,13.47,0.36%,39677
+2021/1/8,19.51,19.51,19.12,19.25,13.298,-1.28%,73802
+2021/1/11,19.06,19.15,18.99,19.11,13.201,-0.73%,61201
+2021/1/12,19.23,19.48,19.22,19.44,13.429,1.73%,28949
+2021/1/13,19.4,19.443,19.37,19.4,13.401,-0.21%,20882
+2021/1/14,19.44,19.6,19.42,19.58,13.526,0.93%,112564
+2021/1/15,19.49,19.49,19.27,19.29,13.325,-1.48%,63010
+2021/1/19,19.4,19.47,19.34,19.38,13.387,0.47%,169135
+2021/1/20,19.52,19.52,19.41,19.46,13.443,0.41%,21199
+2021/1/21,19.55,19.55,19.46,19.5,13.47,0.21%,68351
+2021/1/22,19.31,19.35,19.18,19.18,13.249,-1.64%,32628
+2021/1/25,19.22,19.329,19.22,19.32,13.346,0.73%,35127
+2021/1/26,19.43,19.43,19.3,19.36,13.374,0.21%,87606
+2021/1/27,19.22,19.275,19.12,19.17,13.242,-0.98%,19750
+2021/1/28,19.39,19.47,19.19,19.201,13.264,0.16%,79085
+2021/1/29,19.32,19.44,19.24,19.28,13.318,0.41%,84502
+2021/2/1,19.55,19.57,19.34,19.49,13.463,1.09%,222519
+2021/2/2,19.46,19.46,19.34,19.37,13.381,-0.62%,41608
+2021/2/3,19.44,19.52,19.44,19.51,13.477,0.72%,70373
+2021/2/4,19.41,19.48,19.35,19.42,13.415,-0.46%,111069
+2021/2/5,19.54,19.71,19.54,19.66,13.581,1.24%,52178
+2021/2/8,19.92,19.93,19.814,19.91,13.754,1.27%,91354
+2021/2/9,20,20.05,19.9,20.05,13.85,0.70%,93322
+2021/2/10,20.08,20.08,19.918,19.99,13.809,-0.30%,81373
+2021/2/11,20.06,20.09,19.95,20.04,13.843,0.25%,283175
+2021/2/12,20.04,20.201,20.015,20.18,13.94,0.70%,126425
+2021/2/16,20.21,20.33,20.1,20.28,14.009,0.50%,128148
+2021/2/17,20.41,20.41,20.13,20.32,14.037,0.20%,35265
+2021/2/18,20.4,20.4,20.215,20.36,14.064,0.20%,60276
+2021/2/19,20.46,20.51,20.326,20.34,14.051,-0.10%,36233
+2021/2/22,20.48,20.815,20.48,20.8,14.368,2.26%,90191
+2021/2/23,20.75,20.81,20.54,20.8,14.368,0.00%,65605
+2021/2/24,20.84,21.11,20.8,21.05,14.541,1.20%,76055
+2021/2/25,20.96,21,20.8,20.8,14.368,-1.19%,91825
+2021/2/26,20.71,20.71,20.37,20.38,14.078,-2.02%,53519
+2021/3/1,20.55,20.55,20.233,20.38,14.078,0.00%,452109
+2021/3/2,20.43,20.52,20.345,20.41,14.099,0.15%,196459
+2021/3/3,20.33,20.505,20.22,20.34,14.051,-0.34%,151736
+2021/3/4,20.35,20.475,20.131,20.18,13.94,-0.79%,78202
+2021/3/5,20.47,20.52,20.35,20.505,14.165,1.61%,169009
+2021/3/8,20.49,20.49,20.36,20.4,14.092,-0.51%,122261
+2021/3/9,20.42,20.48,20.39,20.41,14.099,0.05%,164266
+2021/3/10,20.5,20.61,20.39,20.61,14.237,0.98%,104806
+2021/3/11,20.6,20.79,20.569,20.77,14.348,0.78%,57347
+2021/3/12,20.7,20.72,20.543,20.69,14.292,-0.39%,32142
+2021/3/15,20.65,20.82,20.6,20.82,14.382,0.63%,40515
+2021/3/16,20.66,20.66,20.55,20.63,14.251,-0.91%,34710
+2021/3/17,20.54,20.72,20.54,20.68,14.285,0.24%,41980
+2021/3/18,20.53,20.53,19.87,20.06,13.857,-3.00%,190978
+2021/3/19,20.13,20.36,20.05,20.32,14.037,1.30%,83941
+2021/3/22,20.36,20.36,20.28,20.35,14.057,0.15%,36800
+2021/3/23,20.12,20.195,19.9,19.9,13.747,-2.21%,97350
+2021/3/24,20,20.25,20,20.11,13.892,1.06%,146466
+2021/3/25,19.98,20.05,19.82,20.02,13.83,-0.45%,70311
+2021/3/26,20.2,20.26,20.145,20.23,13.975,1.05%,69867
+2021/3/29,20.15,20.17,19.99,20.14,13.912,-0.44%,51756
+2021/3/30,19.9,19.91,19.8,19.83,13.698,-1.54%,217003
+2021/3/31,19.8,20.202,19.8,20.06,13.857,1.16%,39306
+2021/4/1,20.245,20.31,20.06,20.27,14.002,1.05%,292521
+2021/4/5,20.23,20.32,20.093,20.18,13.94,-0.44%,152565
+2021/4/6,20.23,20.49,20.23,20.3,14.023,0.59%,133532
+2021/4/7,20.32,20.35,20.22,20.33,14.044,0.15%,40561
+2021/4/8,20.4,20.49,20.37,20.49,14.154,0.79%,56396
+2021/4/9,20.41,20.41,20.34,20.37,14.071,-0.59%,13019
+2021/4/12,20.36,20.36,20.17,20.22,13.968,-0.74%,29893
+2021/4/13,20.31,20.45,20.31,20.4,14.092,0.89%,74723
+2021/4/14,20.52,20.78,20.52,20.78,14.355,1.86%,165401
+2021/4/15,20.86,20.92,20.795,20.91,14.444,0.63%,40152
+2021/4/16,20.93,20.97,20.85,20.87,14.417,-0.19%,52480
+2021/4/19,21,21,20.89,20.98,14.493,0.53%,41490
+2021/4/20,21.01,21.073,20.855,20.915,14.448,-0.31%,27028
+2021/4/21,20.83,21.09,20.83,21.09,14.569,0.84%,22926
+2021/4/22,21.12,21.14,21.037,21.13,14.596,0.19%,28303
+2021/4/23,21.21,21.31,21.168,21.31,14.721,0.85%,30982
+2021/4/26,21.36,21.58,20.76,21.58,14.907,1.27%,339348
+2021/4/27,21.61,21.61,21.49,21.59,14.914,0.05%,60829
+2021/4/28,21.51,21.66,21.49,21.66,14.962,0.32%,60319
+2021/4/29,21.72,21.72,21.45,21.58,14.907,-0.37%,53032
+2021/4/30,21.54,21.56,21.39,21.51,14.859,-0.32%,22916
+2021/5/3,21.65,21.85,21.65,21.78,15.045,1.26%,89959
+2021/5/4,21.93,21.98,21.8,21.92,15.142,0.64%,65695
+2021/5/5,22.01,22.06,21.99,22.04,15.225,0.55%,43517
+2021/5/6,22.19,22.3,22.11,22.285,15.394,1.11%,129964
+2021/5/7,22.4,22.62,22.32,22.62,15.626,1.50%,63742
+2021/5/10,22.71,22.71,22.34,22.373,15.455,-1.09%,87136
+2021/5/11,22.35,22.65,22.35,22.65,15.646,1.24%,46951
+2021/5/12,22.54,22.65,22.4,22.42,15.487,-1.02%,70732
+2021/5/13,22.2,22.21,21.85,22.02,15.211,-1.78%,71423
+2021/5/14,22.21,22.21,22.035,22.12,15.28,0.45%,62752
+2021/5/17,22.12,22.35,22.12,22.34,15.432,0.99%,49226
+2021/5/18,22.44,22.49,22.22,22.36,15.446,0.09%,923541
+2021/5/19,22,22,21.76,21.82,15.073,-2.42%,93713
+2021/5/20,21.84,21.93,21.72,21.79,15.052,-0.14%,86434
+2021/5/21,21.84,21.899,21.75,21.75,15.025,-0.18%,39568
+2021/5/24,21.84,22,21.81,21.98,15.183,1.06%,41426
+2021/5/25,21.93,22.02,21.88,21.902,15.129,-0.35%,34962
+2021/5/26,21.97,22.04,21.88,22.015,15.208,0.52%,26965
+2021/5/27,21.98,22.33,21.98,22.3,15.405,1.29%,36895
+2021/5/28,22.35,22.38,22.28,22.33,15.425,0.13%,61685
+2021/6/1,22.65,22.78,22.51,22.55,15.577,0.99%,234573
+2021/6/2,22.63,22.64,22.5,22.64,15.639,0.40%,53101
+2021/6/3,22.5,22.5,22.22,22.27,15.384,-1.63%,80582
+2021/6/4,22.46,22.58,22.46,22.56,15.584,1.30%,29122
+2021/6/7,22.66,22.66,22.541,22.57,15.591,0.04%,31772
+2021/6/8,22.56,22.7,22.52,22.69,15.674,0.53%,113218
+2021/6/9,22.7,22.73,22.56,22.68,15.667,-0.04%,321634
+2021/6/10,22.58,22.73,22.58,22.712,15.689,0.14%,18590
+2021/6/11,22.67,22.68,22.57,22.68,15.667,-0.14%,20209
+2021/6/14,22.44,22.56,22.375,22.5,15.543,-0.79%,39027
+2021/6/15,22.35,22.35,22.08,22.31,15.411,-0.84%,29010
+2021/6/16,22.33,22.385,22.109,22.12,15.28,-0.85%,32189
+2021/6/17,21.84,21.84,21.26,21.362,14.757,-3.43%,135736
+2021/6/18,21.42,21.6,21.42,21.5,14.852,0.65%,237096
+2021/6/21,21.37,21.709,21.37,21.68,14.976,0.84%,62952
+2021/6/22,21.77,21.805,21.63,21.74,15.018,0.28%,34399
+2021/6/23,21.83,21.969,21.72,21.72,15.004,-0.09%,407083
+2021/6/24,21.77,21.84,21.65,21.78,15.045,0.28%,9949
+2021/6/25,21.84,21.853,21.71,21.82,15.073,0.18%,20112
+2021/6/28,21.82,21.92,21.79,21.87,15.107,0.23%,46840
+2021/6/29,21.93,21.93,21.82,21.84,15.087,-0.14%,13859
+2021/6/30,21.84,22.184,21.77,22.148,15.3,1.41%,17393
+2021/7/1,22.36,22.41,22.04,22.04,15.225,-0.49%,28903
+2021/7/2,22.28,22.32,22.15,22.3,15.405,1.18%,26297
+2021/7/6,22.4,22.4,21.7,21.78,15.045,-2.33%,58211
+2021/7/7,21.85,21.86,21.6,21.77,15.038,-0.05%,36813
+2021/7/8,21.74,21.74,21.615,21.67,14.969,-0.46%,20343
+2021/7/9,21.79,21.946,21.79,21.87,15.107,0.92%,43374
+2021/7/12,21.82,22.069,21.8,22,15.197,0.59%,184933
+2021/7/13,21.97,22.18,21.97,22.12,15.28,0.55%,44182
+2021/7/14,22.17,22.3,22.08,22.11,15.273,-0.05%,28125
+2021/7/15,22.08,22.19,22.08,22.12,15.28,0.05%,15578
+2021/7/16,22,22.181,22,22.01,15.204,-0.50%,21074
+2021/7/19,21.7,21.856,21.43,21.49,14.845,-2.36%,224787
+2021/7/20,21.66,21.76,21.55,21.76,15.031,1.26%,34116
+2021/7/21,21.884,22,21.86,21.96,15.17,0.92%,26029
+2021/7/22,22.005,22.14,21.944,22.13,15.287,0.77%,19926
+2021/7/23,22.2,22.21,22.05,22.21,15.342,0.36%,20033
+2021/7/26,22.04,22.33,22.04,22.3,15.405,0.41%,19788
+2021/7/27,22.33,22.34,22.1,22.22,15.349,-0.36%,45016
+2021/7/28,22.13,22.3,22.13,22.19,15.329,-0.14%,34585
+2021/7/29,22.41,22.6,22.41,22.59,15.605,1.80%,19175
+2021/7/30,22.5,22.5,22.29,22.36,15.446,-1.02%,25300
+2021/8/2,22.32,22.32,22.181,22.27,15.384,-0.40%,57045
+2021/8/3,22.08,22.169,22.06,22.16,15.308,-0.49%,21766
+2021/8/4,22.18,22.18,21.9,21.95,15.163,-0.95%,22005
+2021/8/5,22.039,22.059,21.97,22.05,15.232,0.46%,16046
+2021/8/6,22.01,22.01,21.835,21.88,15.114,-0.77%,35257
+2021/8/9,21.61,21.63,21.47,21.59,14.914,-1.33%,50454
+2021/8/10,21.62,21.84,21.62,21.74,15.018,0.69%,86030
+2021/8/11,21.82,22,21.78,21.95,15.163,0.97%,43316
+2021/8/12,21.91,22.06,21.848,21.965,15.173,0.07%,42207
+2021/8/13,22.03,22.139,22,22.04,15.225,0.34%,22185
+2021/8/16,21.91,22.04,21.86,22.025,15.215,-0.07%,44057
+2021/8/17,21.94,21.985,21.76,21.81,15.066,-0.98%,17737
+2021/8/18,21.83,21.83,21.6,21.61,14.928,-0.92%,24014
+2021/8/19,21.37,21.42,21.25,21.33,14.734,-1.30%,456079
+2021/8/20,21.25,21.325,21.1,21.1,14.576,-1.08%,36419
+2021/8/23,21.5,21.637,21.5,21.61,14.928,2.42%,21382
+2021/8/24,21.865,21.97,21.865,21.94,15.156,1.53%,15691
+2021/8/25,21.96,22.07,21.923,22.05,15.232,0.50%,234229
+2021/8/26,21.89,22,21.846,21.91,15.135,-0.63%,54001
+2021/8/27,21.95,22.159,21.95,22.1,15.266,0.87%,24730
+2021/8/30,22.19,22.21,22.06,22.2,15.335,0.45%,181929
+2021/8/31,22.19,22.24,22.02,22.02,15.211,-0.81%,41329
+2021/9/1,22.01,22.079,21.955,21.99,15.19,-0.14%,81084
+2021/9/2,22.14,22.19,22.07,22.07,15.246,0.36%,5237
+2021/9/3,22.187,22.299,22.187,22.25,15.37,0.82%,18502
+2021/9/7,22.15,22.179,22.01,22.05,15.232,-0.90%,47246
+2021/9/8,22.02,22.07,21.97,21.98,15.183,-0.32%,27815
+2021/9/9,21.88,22.08,21.88,21.98,15.183,0.00%,26858
+2021/9/10,22.17,22.19,22.06,22.06,15.239,0.36%,20520
+2021/9/13,22.08,22.13,22.01,22.04,15.225,-0.09%,24951
+2021/9/14,22.11,22.13,22.03,22.09,15.259,0.23%,117244
+2021/9/15,22.28,22.41,22.28,22.34,15.432,1.13%,57706
+2021/9/16,22.12,22.12,21.981,22.01,15.204,-1.48%,17908
+2021/9/17,22.07,22.1,21.9,21.92,15.142,-0.41%,30066
+2021/9/20,21.78,21.81,21.642,21.69,14.983,-1.05%,15511
+2021/9/21,21.61,21.78,21.59,21.7,14.99,0.05%,35890
+2021/9/22,21.95,22.159,21.95,22.079,15.252,1.75%,13455
+2021/9/23,22.07,22.24,22.06,22.22,15.349,0.64%,15856
+2021/9/24,22.1,22.29,22.02,22.2,15.335,-0.09%,63778
+2021/9/27,22.35,22.43,22.3,22.43,15.494,1.04%,46304
+2021/9/28,22.4,22.46,22.24,22.26,15.377,-0.76%,67001
+2021/9/29,22.28,22.28,22.13,22.26,15.377,0.00%,17267
+2021/9/30,22.14,22.37,22.14,22.3,15.405,0.18%,41295
+2021/10/1,22.34,22.48,22.27,22.38,15.46,0.36%,274663
+2021/10/4,22.55,22.74,22.55,22.69,15.674,1.39%,147826
+2021/10/5,22.67,22.82,22.6,22.81,15.757,0.53%,181112
+2021/10/6,22.68,22.68,22.55,22.65,15.646,-0.70%,121468
+2021/10/7,22.67,22.85,22.58,22.85,15.784,0.88%,74044
+2021/10/8,20.85,21.29,19.75,20.85,15.807,-8.75%,268873
+2021/10/11,21,21.13,20.63,20.94,15.875,0.43%,126341
+2021/10/12,21.04,21.105,20.905,20.91,15.852,-0.14%,33577
+2021/10/13,20.91,21.11,20.91,21.06,15.966,0.72%,912417
+2021/10/14,21.25,21.35,21.21,21.29,16.14,1.09%,117698
+2021/10/15,21.48,21.57,21.431,21.52,16.315,1.08%,87695
+2021/10/18,21.6,21.6,21.36,21.36,16.193,-0.74%,343673
+2021/10/19,21.6,21.63,21.45,21.6,16.375,1.12%,31264
+2021/10/20,21.51,21.79,21.47,21.78,16.512,0.83%,63150
+2021/10/21,21.46,21.46,21.21,21.28,16.133,-2.30%,70401
+2021/10/22,21.42,21.499,21.207,21.33,16.17,0.23%,94378
+2021/10/25,21.56,21.56,21.42,21.48,16.284,0.70%,107396
+2021/10/26,21.49,21.49,21.33,21.45,16.261,-0.14%,96985
+2021/10/27,21.24,21.268,21.03,21.04,15.951,-1.91%,71114
+2021/10/28,21.24,21.286,21.139,21.24,16.102,0.95%,257244
+2021/10/29,21.14,21.21,20.94,21.13,16.019,-0.52%,200603
+2021/11/1,21.17,21.35,21.17,21.28,16.133,0.71%,319194
+2021/11/2,21.26,21.28,21.21,21.28,16.133,0.00%,72370
+2021/11/3,21.1,21.1,20.905,20.99,15.913,-1.36%,89919
+2021/11/4,21.08,21.22,20.77,20.77,15.746,-1.05%,52917
+2021/11/5,20.88,21,20.8,20.93,15.867,0.77%,259679
+2021/11/8,21.02,21.18,21.02,21.154,16.037,1.07%,31844
+2021/11/9,21.2,21.3,21.04,21.3,16.148,0.69%,30208
+2021/11/10,21.41,21.48,21.155,21.2,16.072,-0.47%,433526
+2021/11/11,21.38,21.44,21.297,21.35,16.186,0.71%,67883
+2021/11/12,21.33,21.42,21.325,21.4,16.224,0.23%,36378
+2021/11/15,21.42,21.42,21.231,21.35,16.186,-0.23%,112154
+2021/11/16,21.26,21.28,21.2,21.24,16.102,-0.52%,44125
+2021/11/17,21.21,21.31,21.1,21.13,16.019,-0.52%,48669
+2021/11/18,21.15,21.21,21.106,21.13,16.019,0.00%,78704
+2021/11/19,21.19,21.19,21.004,21.019,15.934,-0.53%,29928
+2021/11/22,21,21.21,21,21.13,16.019,0.53%,117002
+2021/11/23,21.15,21.34,21.15,21.33,16.17,0.95%,58722
+2021/11/24,21.33,21.373,21.287,21.33,16.17,0.00%,35975
+2021/11/26,20.73,20.73,20.13,20.34,15.42,-4.64%,53391
+2021/11/29,20.85,20.85,20.34,20.37,15.443,0.15%,67049
+2021/11/30,20.16,20.26,19.76,19.97,15.139,-1.96%,72780
+2021/12/1,20.11,20.174,19.75,19.76,14.98,-1.05%,680654
+2021/12/2,19.73,20.04,19.7,20.04,15.193,1.42%,343981
+2021/12/3,20.32,20.32,19.948,20.02,15.177,-0.10%,110190
+2021/12/6,19.99,20.26,19.94,20.19,15.306,0.85%,183656
+2021/12/7,20.42,20.49,20.36,20.36,15.435,0.84%,71798
+2021/12/8,20.48,20.55,20.39,20.51,15.549,0.74%,28329
+2021/12/9,20.35,20.35,20.21,20.23,15.337,-1.37%,35527
+2021/12/10,20.33,20.39,20.27,20.32,15.405,0.44%,74433
+2021/12/13,20.42,20.42,20.16,20.34,15.42,0.10%,592443
+2021/12/14,20.2,20.23,20.11,20.22,15.329,-0.59%,163662
+2021/12/15,20.11,20.24,19.95,20.24,15.344,0.10%,97162
+2021/12/16,20.36,20.47,20.289,20.41,15.473,0.84%,48698
+2021/12/17,20.4,20.4,20.21,20.21,15.321,-0.98%,36893
+2021/12/20,20.04,20.07,19.82,20.06,15.208,-0.74%,474729
+2021/12/21,20.24,20.46,20.238,20.39,15.458,1.65%,33527
+2021/12/22,20.52,20.736,20.52,20.69,15.685,1.47%,53709
+2021/12/23,20.76,20.9,20.69,20.86,15.814,0.82%,62800
+2021/12/27,20.76,21.01,20.75,21.01,15.928,0.72%,50599
+2021/12/28,20.99,21.03,20.87,20.94,15.875,-0.33%,179303
+2021/12/29,20.89,21.04,20.821,21.01,15.928,0.33%,50486
+2021/12/30,21.03,21.03,20.85,20.89,15.837,-0.57%,117837
+2021/12/31,21,21,20.82,20.82,15.784,-0.34%,29247
+2022/1/3,20.85,20.88,20.749,20.85,15.807,0.14%,291181
+2022/1/4,21.03,21.15,21,21.081,15.982,1.11%,40217
+2022/1/5,21.15,21.24,20.981,20.987,15.911,-0.45%,69468
+2022/1/6,21.04,21.11,20.93,21.09,15.989,0.49%,192755
+2022/1/7,21.09,21.14,20.98,21.07,15.973,-0.09%,63166
+2022/1/10,21.02,21.14,20.909,21.027,15.941,-0.20%,60277
+2022/1/11,21.11,21.4,21.068,21.4,16.224,1.77%,177103
+2022/1/12,22,22,21.473,21.53,16.322,0.61%,117864
+2022/1/13,21.48,21.5,21.3,21.4,16.224,-0.60%,81284
+2022/1/14,21.45,21.55,21.38,21.538,16.328,0.64%,37849
+2022/1/18,21.63,21.72,21.5,21.69,16.443,0.71%,92906
+2022/1/19,21.83,22.04,21.83,21.96,16.648,1.24%,63367
+2022/1/20,22.11,22.217,22.01,22.07,16.732,0.50%,43967
+2022/1/21,22.06,22.06,21.88,21.94,16.633,-0.59%,79411
+2022/1/24,21.59,21.79,21.46,21.74,16.481,-0.91%,189492
+2022/1/25,21.81,21.98,21.719,21.89,16.595,0.69%,192746
+2022/1/26,22.11,22.11,21.871,21.96,16.648,0.32%,59404
+2022/1/27,21.99,21.99,21.75,21.8,16.527,-0.73%,120187
+2022/1/28,21.88,21.925,21.73,21.89,16.595,0.41%,209287
+2022/1/31,22.07,22.07,21.73,21.87,16.58,-0.09%,124322
+2022/2/1,21.95,22.06,21.9,21.96,16.648,0.41%,303656
+2022/2/2,22.12,22.12,21.915,22.007,16.683,0.21%,25864
+2022/2/3,21.96,22.138,21.847,22.1,16.754,0.42%,39802
+2022/2/4,22.23,22.36,22.2,22.31,16.914,0.95%,176754
+2022/2/7,22.48,22.56,22.409,22.52,17.073,0.94%,173314
+2022/2/8,22.41,22.44,22.29,22.44,17.012,-0.36%,65911
+2022/2/9,22.51,22.74,22.51,22.74,17.24,1.34%,192569
+2022/2/10,22.75,22.97,22.55,22.55,17.095,-0.84%,124231
+2022/2/11,22.62,22.848,22.53,22.76,17.255,0.93%,42220
+2022/2/14,22.75,22.95,22.65,22.92,17.376,0.70%,50453
+2022/2/15,22.67,22.67,22.501,22.66,17.179,-1.13%,36049
+2022/2/16,22.71,22.923,22.666,22.69,17.202,0.13%,43454
+2022/2/17,22.76,22.82,22.7,22.81,17.293,0.53%,66813
+2022/2/18,22.78,22.85,22.69,22.85,17.323,0.18%,33499
+2022/2/22,23.09,23.2,22.989,23.09,17.505,1.05%,129258
+2022/2/23,23.18,23.32,23.164,23.24,17.619,0.65%,130297
+2022/2/24,23.91,23.931,23.1,23.36,17.71,0.52%,227638
+2022/2/25,23.06,23.12,22.804,23.01,17.444,-1.50%,118670
+2022/2/28,23.37,23.55,23.3,23.5,17.816,2.13%,150861
+2022/3/1,24.1,24.57,24.09,24.57,18.627,4.55%,373672
+2022/3/2,25.05,25.22,24.73,25.16,19.074,2.40%,334826
+2022/3/3,25.24,25.66,25.24,25.49,19.324,1.31%,197299
+2022/3/4,26.59,26.708,25.659,26.11,19.794,2.43%,261725
+2022/3/7,27.22,27.49,26.595,27.38,20.757,4.86%,453946
+2022/3/8,27.77,28.6,27.1,28.14,21.333,2.78%,933769
+2022/3/9,26.66,26.74,25.3,25.43,19.279,-9.63%,331782
+2022/3/10,26.82,26.82,25.03,25.12,19.044,-1.22%,554172
+2022/3/11,25.32,26,25.283,26,19.711,3.50%,275737
+2022/3/14,25.44,25.466,24.62,24.89,18.869,-4.27%,222282
+2022/3/15,24.18,24.48,24.034,24.4,18.498,-1.97%,173821
+2022/3/16,24.78,24.84,24.035,24.22,18.362,-0.74%,70905
+2022/3/17,24.8,25.03,24.71,24.92,18.892,2.89%,161372
+2022/3/18,24.87,25.1,24.834,25.09,19.021,0.68%,187815
+2022/3/21,25.43,26.08,25.43,25.93,19.658,3.35%,274900
+2022/3/22,25.96,25.96,25.575,25.77,19.537,-0.62%,105301
+2022/3/23,26.36,26.587,26.311,26.52,20.105,2.91%,114509
+2022/3/24,26.7,26.763,26.46,26.46,20.06,-0.23%,244749
+2022/3/25,26.45,26.59,26.25,26.46,20.06,0.00%,61754
+2022/3/28,25.97,25.995,25.45,25.56,19.377,-3.40%,117650
+2022/3/29,25.02,25.56,24.53,25.482,19.318,-0.31%,194062
+2022/3/30,25.76,26.013,25.76,25.79,19.552,1.21%,32633
+2022/3/31,25.85,25.85,25.26,25.26,19.15,-2.06%,47404
+2022/4/1,25.24,25.58,25.24,25.48,19.317,0.87%,98344
+2022/4/4,25.83,25.9,25.62,25.7,19.484,0.86%,53606
+2022/4/5,25.94,26.1,25.61,25.68,19.468,-0.08%,116961
+2022/4/6,25.69,25.87,25.26,25.32,19.195,-1.40%,294230
+2022/4/7,25.35,25.43,25.09,25.4,19.256,0.32%,119432
+2022/4/8,25.43,25.7,25.4,25.67,19.461,1.06%,107764
+2022/4/11,25.5,25.5,25.255,25.42,19.271,-0.97%,133581
+2022/4/12,25.95,26.02,25.769,25.96,19.681,2.12%,128612
+2022/4/13,26.13,26.414,25.961,26.38,19.999,1.62%,51512
+2022/4/14,26.23,26.54,26.14,26.48,20.075,0.38%,108937
+2022/4/18,26.75,27,26.677,26.86,20.363,1.44%,120626
+2022/4/19,26.47,26.47,26.204,26.29,19.931,-2.12%,149913
+2022/4/20,26.29,26.33,26.014,26.25,19.9,-0.15%,232138
+2022/4/21,26.36,26.389,26.09,26.24,19.893,-0.04%,133179
+2022/4/22,26.06,26.06,25.72,25.775,19.54,-1.77%,112592
+2022/4/25,25,25.47,24.923,25.36,19.226,-1.61%,126206
+2022/4/26,25.52,25.7,25.28,25.56,19.377,0.79%,109619
+2022/4/27,25.58,25.783,25.57,25.75,19.521,0.74%,180180
+2022/4/28,25.61,25.89,25.57,25.76,19.529,0.04%,257238
+2022/4/29,25.93,25.999,25.53,25.59,19.4,-0.66%,64464
+2022/5/2,25.41,25.66,25.08,25.63,19.43,0.16%,316455
+2022/5/3,25.56,25.674,25.28,25.29,19.173,-1.33%,218615
+2022/5/4,25.71,26,25.558,25.97,19.688,2.69%,97080
+2022/5/5,26.16,26.16,25.65,25.81,19.567,-0.62%,96702
+2022/5/6,25.96,25.96,25.5,25.67,19.461,-0.54%,137113
+2022/5/9,25.17,25.17,24.51,24.55,18.612,-4.36%,118184
+2022/5/10,24.69,24.74,24.43,24.43,18.521,-0.49%,91539
+2022/5/11,24.87,25.139,24.87,24.95,18.915,2.13%,46598
+2022/5/12,24.81,25.012,24.6,24.96,18.923,0.04%,68341
+2022/5/13,25.13,25.27,24.94,25.18,19.089,0.88%,100446
+2022/5/16,25.33,25.72,25.33,25.68,19.468,1.99%,73390
+2022/5/17,25.79,25.86,25.57,25.59,19.4,-0.35%,98130
+2022/5/18,25.61,25.61,25.04,25.14,19.059,-1.76%,58392
+2022/5/19,25.06,25.55,25.035,25.49,19.324,1.39%,89704
+2022/5/20,25.51,25.567,25.3,25.5,19.332,0.04%,119429
+2022/5/23,25.56,25.637,25.46,25.55,19.37,0.20%,77829
+2022/5/24,25.59,25.62,25.41,25.46,19.302,-0.35%,72899
+2022/5/25,25.39,25.57,25.36,25.57,19.385,0.43%,53462
+2022/5/26,25.49,25.87,25.49,25.77,19.537,0.78%,90392
+2022/5/27,25.9,26.06,25.89,26.02,19.726,0.97%,52071
+2022/5/31,26.14,26.375,25.76,25.9,19.635,-0.46%,141880
+2022/6/1,26.06,26.15,25.877,25.93,19.658,0.12%,359107
+2022/6/2,26.22,26.49,26.145,26.45,20.052,2.01%,322610
+2022/6/3,26.46,26.465,26.25,26.42,20.029,-0.11%,119486
+2022/6/6,26.56,26.719,26.522,26.67,20.219,0.95%,405046
+2022/6/7,26.42,26.732,26.42,26.7,20.242,0.11%,61333
+2022/6/8,26.8,26.899,26.686,26.79,20.31,0.34%,48903
+2022/6/9,26.58,26.82,26.53,26.69,20.234,-0.37%,56453
+2022/6/10,26.46,26.579,26.31,26.5,20.09,-0.71%,124133
+2022/6/13,26.17,26.264,25.67,26.03,19.734,-1.77%,116673
+2022/6/14,26.08,26.08,25.528,25.73,19.506,-1.15%,122580
+2022/6/15,25.69,25.91,25.56,25.74,19.514,0.04%,128821
+2022/6/16,25.61,25.902,25.48,25.83,19.582,0.35%,86048
+2022/6/17,25.65,25.69,24.929,25.05,18.991,-3.02%,251756
+2022/6/21,25.2,25.383,24.981,25.06,18.998,0.04%,97040
+2022/6/22,24.45,24.833,24.38,24.64,18.68,-1.68%,118746
+2022/6/23,24.49,24.555,24.04,24.04,18.225,-2.44%,257059
+2022/6/24,24.02,24.31,23.901,24.19,18.339,0.62%,376160
+2022/6/27,24.14,24.274,24.018,24.14,18.301,-0.21%,120206
+2022/6/28,24.24,24.379,24.224,24.26,18.392,0.50%,74160
+2022/6/29,24.46,24.569,24.112,24.15,18.308,-0.45%,30395
+2022/6/30,23.86,23.91,23.42,23.46,17.785,-2.86%,103238
+2022/7/1,23.56,23.6,23.335,23.42,17.755,-0.17%,328629
+2022/7/5,23.44,23.44,22.17,22.28,16.891,-4.87%,150814
+2022/7/6,22.2,22.27,21.833,21.99,16.671,-1.30%,137456
+2022/7/7,22.55,22.858,22.55,22.68,17.194,3.14%,111162
+2022/7/8,22.81,23.06,22.68,22.99,17.429,1.37%,73848
+2022/7/11,22.93,22.97,22.74,22.9,17.361,-0.39%,55395
+2022/7/12,22.13,22.46,21.93,21.95,16.641,-4.15%,71448
+2022/7/13,21.94,22.31,21.88,22.09,16.747,0.64%,224458
+2022/7/14,21.7,21.867,21.44,21.78,16.512,-1.40%,116527
+2022/7/15,21.88,22.079,21.771,21.99,16.671,0.96%,137799
+2022/7/18,22.53,22.688,22.49,22.49,17.05,2.27%,282442
+2022/7/19,22.33,22.68,22.33,22.65,17.171,0.71%,43578
+2022/7/20,22.74,22.75,22.568,22.66,17.179,0.04%,164508
+2022/7/21,22.3,22.479,22.225,22.33,16.929,-1.46%,68121
+2022/7/22,22.27,22.495,22.15,22.19,16.823,-0.63%,40992
+2022/7/25,22.34,22.45,22.23,22.41,16.989,0.99%,37348
+2022/7/26,22.67,22.73,22.41,22.43,17.004,0.09%,88461
+2022/7/27,22.55,22.88,22.51,22.85,17.323,1.87%,83441
+2022/7/28,22.99,23.03,22.84,23,17.437,0.66%,59782
+2022/7/29,23.36,23.5,23.171,23.27,17.641,1.17%,31111
+2022/8/1,22.84,22.906,22.64,22.9,17.361,-1.59%,315690
+2022/8/2,22.75,22.9,22.58,22.58,17.118,-1.40%,53038
+2022/8/3,22.71,22.757,22.342,22.434,17.008,-0.65%,51452
+2022/8/4,22.37,22.5,22.33,22.38,16.967,-0.24%,139222
+2022/8/5,22.17,22.642,22.17,22.42,16.997,0.18%,46128
+2022/8/8,22.48,22.66,22.445,22.58,17.118,0.71%,58548
+2022/8/9,22.79,22.868,22.655,22.726,17.229,0.65%,31081
+2022/8/10,22.8,23.08,22.73,22.95,17.399,0.99%,73778
+2022/8/11,23.22,23.43,23.22,23.33,17.687,1.66%,60046
+2022/8/12,23.24,23.3,23.12,23.25,17.626,-0.34%,166708
+2022/8/15,22.74,23.01,22.683,22.91,17.368,-1.46%,64591
+2022/8/16,22.95,23.094,22.71,22.73,17.232,-0.79%,32648
+2022/8/17,22.82,22.82,22.607,22.76,17.255,0.13%,86677
+2022/8/18,22.8,22.914,22.74,22.88,17.346,0.53%,37720
+2022/8/19,22.8,22.939,22.732,22.78,17.27,-0.44%,36110
+2022/8/22,22.56,22.98,22.5,22.98,17.421,0.88%,80870
+2022/8/23,23.04,23.38,23.04,23.28,17.649,1.31%,36270
+2022/8/24,23.14,23.43,23.14,23.4,17.74,0.52%,72921
+2022/8/25,23.49,23.49,23.16,23.27,17.641,-0.56%,42845
+2022/8/26,23.27,23.44,23.15,23.32,17.679,0.21%,23667
+2022/8/29,23.25,23.53,23.235,23.5,17.816,0.77%,52830
+2022/8/30,23.27,23.27,22.88,23,17.437,-2.13%,41989
+2022/8/31,22.7,22.88,22.64,22.64,17.164,-1.57%,41941
+2022/9/1,22.34,22.44,22.13,22.19,16.823,-1.99%,82152
+2022/9/2,22.36,22.478,22.21,22.29,16.898,0.45%,31990
+2022/9/6,22.39,22.39,22.16,22.17,16.807,-0.54%,64926
+2022/9/7,22.02,22.16,21.82,21.82,16.542,-1.58%,29789
+2022/9/8,21.93,22.059,21.82,22.01,16.686,0.87%,30683
+2022/9/9,22.27,22.505,22.25,22.43,17.004,1.91%,45420
+2022/9/12,22.75,22.87,22.68,22.84,17.315,1.83%,29469
+2022/9/13,22.9,22.9,22.48,22.61,17.141,-1.01%,14815
+2022/9/14,22.74,22.805,22.645,22.75,17.247,0.62%,28839
+2022/9/15,22.46,22.46,22.17,22.2,16.83,-2.42%,41032
+2022/9/16,22.15,22.32,22.079,22.26,16.876,0.27%,28699
+2022/9/19,21.995,22.25,21.995,22.25,16.868,-0.04%,10010
+2022/9/20,22.18,22.29,22.18,22.26,16.876,0.04%,35501
+2022/9/21,22.37,22.37,22.06,22.13,16.777,-0.58%,22390
+2022/9/22,22.34,22.34,22.12,22.15,16.792,0.09%,44163
+2022/9/23,21.64,21.64,21.411,21.48,16.284,-3.02%,149991
+2022/9/26,21.43,21.56,20.95,21.03,15.943,-2.09%,243473
+2022/9/27,21.34,21.41,21.117,21.12,16.011,0.43%,46981
+2022/9/28,21.21,21.63,21.21,21.57,16.353,2.13%,80332
+2022/9/29,21.61,21.627,21.439,21.57,16.353,0.00%,31317
+2022/9/30,21.495,21.61,21.31,21.316,16.16,-1.18%,65646
+2022/10/3,21.69,21.75,21.62,21.72,16.466,1.90%,280505
+2022/10/4,22.05,22.255,22.05,22.21,16.838,2.26%,389384
+2022/10/5,22.16,22.5,22.09,22.47,17.035,1.17%,39703
+2022/10/6,22.41,22.466,22.302,22.44,17.012,-0.13%,131582
+2022/10/7,22.47,22.59,22.407,22.49,17.05,0.22%,39446
+2022/10/10,22.55,22.68,22.39,22.39,16.974,-0.44%,48162
+2022/10/11,22.27,22.322,22.1,22.13,16.777,-1.16%,31947
+2022/10/12,22.12,22.189,22,22.15,16.792,0.09%,31729
+2022/10/13,21.96,22.4,21.92,22.33,16.929,0.81%,34400
+2022/10/14,22.19,22.25,21.9,21.93,16.625,-1.79%,16828
+2022/10/17,22.09,22.09,21.85,21.85,16.565,-0.36%,76766
+2022/10/18,21.83,21.875,21.598,21.69,16.443,-0.73%,31138
+2022/10/19,21.59,21.74,21.57,21.64,16.406,-0.23%,173441
+2022/10/20,21.81,21.97,21.71,21.71,16.459,0.32%,76842
+2022/10/21,21.58,21.9,21.58,21.82,16.542,0.51%,199239
+2022/10/24,21.75,21.9,21.75,21.82,16.542,0.00%,118654
+2022/10/25,17.81,18,17.81,17.95,16.654,-17.74%,158204
+2022/10/26,18.02,18.27,18.02,18.25,16.933,1.67%,697717
+2022/10/27,18.25,18.29,18.14,18.16,16.849,-0.49%,312710
+2022/10/28,17.99,18.05,17.83,17.945,16.65,-1.18%,369673
+2022/10/31,17.82,18,17.82,17.92,16.627,-0.14%,326212
+2022/11/1,18.2,18.2,18.07,18.16,16.849,1.34%,104521
+2022/11/2,18.14,18.4,18.14,18.22,16.905,0.33%,23632
+2022/11/3,17.98,18.18,17.98,18.11,16.803,-0.60%,44999
+2022/11/4,18.63,18.79,18.585,18.79,17.434,3.75%,103864
+2022/11/7,18.71,18.81,18.657,18.69,17.341,-0.53%,36395
+2022/11/8,18.68,18.768,18.47,18.5,17.165,-1.02%,25328
+2022/11/9,18.41,18.43,18.17,18.18,16.868,-1.73%,138227
+2022/11/10,18.42,18.5,18.29,18.43,17.1,1.38%,34573
+2022/11/11,18.75,18.809,18.69,18.7,17.35,1.47%,21672
+2022/11/14,18.72,18.85,18.61,18.61,17.267,-0.48%,41923
+2022/11/15,18.71,18.91,18.59,18.806,17.448,1.05%,27436
+2022/11/16,18.541,18.59,18.49,18.55,17.211,-1.36%,30256
+2022/11/17,18.34,18.35,18.18,18.24,16.923,-1.67%,121370
+2022/11/18,18.03,18.2,18.03,18.13,16.821,-0.60%,52359
+2022/11/21,17.96,18.13,17.8,18.1,16.794,-0.17%,24754
+2022/11/22,18.25,18.344,18.24,18.26,16.942,0.88%,45658
+2022/11/23,18.1,18.19,18.07,18.17,16.859,-0.49%,50874
+2022/11/25,18.188,18.22,18.02,18.02,16.719,-0.83%,15045
+2022/11/28,17.82,18.022,17.8,17.96,16.664,-0.33%,321843
+2022/11/29,18.12,18.25,18.081,18.13,16.821,0.95%,149769
+2022/11/30,18.41,18.58,18.335,18.53,17.193,2.21%,239068
+2022/12/1,18.66,18.71,18.5,18.56,17.22,0.16%,56405
+2022/12/2,18.38,18.57,18.38,18.49,17.155,-0.38%,19788
+2022/12/5,18.5,18.5,18.08,18.09,16.784,-2.16%,76552
+2022/12/6,18.07,18.13,17.835,17.87,16.58,-1.22%,100109
+2022/12/7,17.92,18.025,17.82,17.91,16.617,0.22%,68412
+2022/12/8,18,18.02,17.81,17.86,16.571,-0.28%,93477
+2022/12/9,17.9,18,17.78,17.88,16.589,0.11%,398165
+2022/12/12,17.91,18.06,17.88,17.99,16.692,0.62%,129004
+2022/12/13,18.285,18.4,18.1,18.26,16.942,1.50%,741628
+2022/12/14,18.29,18.39,18.22,18.29,16.97,0.16%,254734
+2022/12/15,18.2,18.27,18.02,18.08,16.775,-1.15%,463083
+2022/12/16,17.9,18.03,17.86,17.93,16.636,-0.83%,220084
+2022/12/19,17.9,17.94,17.79,17.85,16.562,-0.45%,132896
+2022/12/20,17.95,18.05,17.87,18.01,16.71,0.90%,258677
+2022/12/21,18.1,18.22,18.1,18.19,16.877,1.00%,173622
+2022/12/22,18.08,18.15,17.912,17.96,16.664,-1.26%,206082
+2022/12/23,17.85,18.17,17.85,18.16,16.922,1.11%,134203
+2022/12/27,17.95,18.34,17.91,18.32,17.071,0.88%,64853
+2022/12/28,18.35,18.35,18.02,18.13,16.894,-1.04%,107542
+2022/12/29,18.02,18.14,18.011,18.14,16.904,0.06%,180955
+2022/12/30,18.09,18.28,18.09,18.22,16.978,0.44%,318025
+2023/1/3,18.22,18.26,17.919,17.96,16.736,-1.43%,192348
+2023/1/4,17.81,17.81,17.58,17.58,16.382,-2.12%,282717
+2023/1/5,17.58,17.585,17.46,17.51,16.317,-0.40%,108759
+2023/1/6,17.67,17.719,17.56,17.65,16.447,0.80%,103142
+2023/1/9,17.79,17.97,17.79,17.81,16.596,0.91%,121210
+2023/1/10,17.85,17.85,17.7,17.78,16.568,-0.17%,64884
+2023/1/11,17.92,17.95,17.8,17.92,16.699,0.79%,196087
+2023/1/12,18.08,18.2,17.97,18.18,16.941,1.45%,579905
+2023/1/13,18.27,18.34,18.16,18.34,17.09,0.88%,104731
+2023/1/17,18.54,18.54,18.31,18.44,17.183,0.55%,139440
+2023/1/18,18.55,18.61,18.28,18.28,17.034,-0.87%,218201
+2023/1/19,18.37,18.49,18.36,18.46,17.202,0.98%,24357
+2023/1/20,18.43,18.555,18.36,18.53,17.267,0.38%,113862
+2023/1/23,18.47,18.6,18.46,18.6,17.332,0.38%,220877
+2023/1/24,18.59,18.62,18.49,18.55,17.286,-0.27%,775694
+2023/1/25,18.52,18.56,18.42,18.51,17.248,-0.22%,112139
+2023/1/26,18.6,18.689,18.53,18.64,17.37,0.70%,73725
+2023/1/27,18.58,18.62,18.405,18.445,17.188,-1.05%,387304
+2023/1/30,18.43,18.496,18.3,18.3,17.053,-0.79%,168129
+2023/1/31,18.29,18.57,18.29,18.56,17.295,1.42%,128014
+2023/2/1,18.48,18.49,18.17,18.36,17.109,-1.08%,190965
+2023/2/2,18.33,18.4,18.2,18.2,16.96,-0.87%,100884
+2023/2/3,18.08,18.2,17.76,17.78,16.568,-2.31%,244773
+2023/2/6,17.86,17.86,17.61,17.83,16.615,0.28%,134808
+2023/2/7,17.84,18.079,17.8,18.06,16.829,1.29%,174264
+2023/2/8,18.1,18.1,17.94,18.075,16.843,0.08%,58333
+2023/2/9,18.06,18.07,17.9,17.93,16.708,-0.80%,104639
+2023/2/10,18.02,18.11,17.975,18.09,16.857,0.89%,78900
+2023/2/13,18,18.084,17.94,18.02,16.792,-0.39%,196166
+2023/2/14,17.94,18.17,17.94,18.11,16.876,0.50%,223972
+2023/2/15,17.91,17.97,17.83,17.95,16.727,-0.88%,111242
+2023/2/16,17.96,18.04,17.9,17.94,16.717,-0.06%,164009
+2023/2/17,17.73,17.91,17.69,17.89,16.671,-0.28%,136213
+2023/2/21,18,18.09,17.94,17.94,16.717,0.28%,91795
+2023/2/22,17.88,17.92,17.73,17.79,16.578,-0.84%,88945
+2023/2/23,17.85,17.85,17.69,17.78,16.568,-0.06%,65373
+2023/2/24,17.59,17.63,17.5,17.61,16.41,-0.96%,132898
+2023/2/27,17.8,17.8,17.566,17.63,16.428,0.11%,54391
+2023/2/28,17.7,17.71,17.62,17.68,16.475,0.28%,23544
+2023/3/1,17.72,17.91,17.69,17.91,16.689,1.30%,116757
+2023/3/2,17.82,17.87,17.72,17.78,16.568,-0.73%,183296
+2023/3/3,17.79,17.98,17.76,17.98,16.755,1.12%,89946
+2023/3/6,17.85,17.97,17.81,17.97,16.745,-0.06%,101310
+2023/3/7,17.83,17.83,17.605,17.63,16.428,-1.89%,171583
+2023/3/8,17.52,17.6,17.5,17.54,16.345,-0.51%,27026
+2023/3/9,17.57,17.63,17.312,17.36,16.177,-1.03%,259992
+2023/3/10,17.35,17.5,17.35,17.43,16.242,0.40%,20297
+2023/3/13,17.34,17.624,17.331,17.57,16.373,0.80%,21427
+2023/3/14,17.47,17.58,17.35,17.38,16.196,-1.08%,35889
+2023/3/15,17.13,17.23,16.94,17.1,15.935,-1.61%,171761
+2023/3/16,17.02,17.15,16.957,17.095,15.93,-0.03%,121749
+2023/3/17,17.225,17.23,17.08,17.14,15.972,0.26%,66075
+2023/3/20,17.07,17.26,17.07,17.22,16.046,0.47%,71215
+2023/3/21,17.33,17.33,17.168,17.28,16.102,0.35%,20361
+2023/3/22,17.26,17.395,17.21,17.27,16.093,-0.06%,31683
+2023/3/23,17.25,17.45,17.25,17.31,16.13,0.23%,26830
+2023/3/24,17.31,17.41,17.28,17.387,16.202,0.44%,35547
+2023/3/27,17.43,17.66,17.43,17.62,16.419,1.34%,18620
+2023/3/28,17.64,17.77,17.635,17.73,16.522,0.62%,80972
+2023/3/29,17.73,17.78,17.62,17.67,16.466,-0.34%,117696
+2023/3/30,17.7,17.74,17.65,17.71,16.503,0.23%,22510
+2023/3/31,17.71,17.87,17.71,17.87,16.652,0.90%,112710
+2023/4/3,18.05,18.124,17.97,17.99,16.764,0.67%,63056
+2023/4/4,18,18.064,17.931,17.99,16.764,0.00%,58462
+2023/4/5,18.02,18.03,17.925,18.01,16.783,0.11%,40532
+2023/4/6,18.01,18.01,17.904,17.94,16.717,-0.39%,51017
+2023/4/10,17.96,18,17.92,17.99,16.764,0.28%,23712
+2023/4/11,18.04,18.116,18.03,18.11,16.876,0.67%,28187
+2023/4/12,18.05,18.25,18.05,18.19,16.95,0.44%,16950
+2023/4/13,18.29,18.32,18.22,18.28,17.034,0.49%,60112
+2023/4/14,18.31,18.32,18.15,18.31,17.062,0.16%,35148
+2023/4/17,18.29,18.29,18.16,18.23,16.988,-0.44%,134291
+2023/4/18,18.22,18.4,18.22,18.37,17.118,0.77%,29079
+2023/4/19,18.13,18.24,18,18.14,16.904,-1.25%,35564
+2023/4/20,18.03,18.053,17.956,17.99,16.764,-0.83%,35610
+2023/4/21,18.03,18.03,17.87,17.93,16.708,-0.33%,28584
+2023/4/24,17.89,18,17.83,18,16.773,0.39%,28021
+2023/4/25,17.8,17.8,17.62,17.69,16.484,-1.72%,20258
+2023/4/26,17.73,17.76,17.52,17.52,16.326,-0.96%,107740
+2023/4/27,17.51,17.6,17.5,17.55,16.354,0.17%,24639
+2023/4/28,17.52,17.71,17.5,17.67,16.466,0.68%,25666
+2023/5/1,17.67,17.75,17.535,17.57,16.373,-0.57%,96407
+2023/5/2,17.47,17.47,17.25,17.25,16.074,-1.82%,49557
+2023/5/3,17.25,17.28,17.1,17.17,16,-0.46%,31778
+2023/5/4,17.15,17.34,17.15,17.17,16,0.00%,22739
+2023/5/5,17.36,17.6,17.34,17.59,16.391,2.45%,87186
+2023/5/8,17.75,17.75,17.55,17.564,16.367,-0.15%,39719
+2023/5/9,17.47,17.61,17.417,17.58,16.382,0.09%,40587
+2023/5/10,17.34,17.56,17.34,17.44,16.251,-0.80%,26246
+2023/5/11,17.2,17.216,17.08,17.12,15.953,-1.83%,30344
+2023/5/12,17.22,17.22,17.03,17.09,15.925,-0.18%,10529
+2023/5/15,17.2,17.33,17.18,17.3,16.121,1.23%,25424
+2023/5/16,17.18,17.2,17.05,17.05,15.888,-1.45%,19657
+2023/5/17,17.22,17.23,17.07,17.23,16.056,1.06%,76606
+2023/5/18,17.03,17.1,17.021,17.06,15.897,-0.99%,30912
+2023/5/19,17.195,17.21,17.05,17.07,15.907,0.06%,49460
+2023/5/22,17.01,17.08,16.995,17.03,15.869,-0.23%,58584
+2023/5/23,17.03,17.14,17.015,17.04,15.879,0.06%,38907
+2023/5/24,17.08,17.09,16.93,16.98,15.823,-0.35%,41106
+2023/5/25,16.88,16.92,16.772,16.81,15.664,-1.00%,69299
+2023/5/26,16.98,17.06,16.97,17.06,15.897,1.49%,33015
+2023/5/30,16.85,16.85,16.72,16.78,15.636,-1.64%,31367
+2023/5/31,16.66,16.737,16.64,16.67,15.534,-0.66%,40729
+2023/6/1,16.73,16.99,16.73,16.94,15.785,1.62%,22115
+2023/6/2,17.06,17.089,16.97,17.05,15.888,0.65%,22420
+2023/6/5,17.09,17.149,17.02,17.05,15.888,0.00%,15275
+2023/6/6,16.97,17.104,16.97,17.07,15.907,0.12%,27700
+2023/6/7,17.15,17.15,17.06,17.06,15.897,-0.06%,11134
+2023/6/8,17.13,17.21,17.012,17.13,15.963,0.41%,69236
+2023/6/9,17.17,17.21,17.08,17.11,15.944,-0.12%,27398
+2023/6/12,16.76,16.952,16.76,16.88,15.73,-1.34%,547357
+2023/6/13,17.12,17.145,17.09,17.09,15.925,1.24%,72182
+2023/6/14,17.19,17.233,17.065,17.16,15.99,0.41%,31621
+2023/6/15,17.26,17.48,17.25,17.44,16.251,1.63%,14023
+2023/6/16,17.54,17.72,17.54,17.64,16.438,1.15%,31693
+2023/6/20,17.5,17.58,17.45,17.58,16.382,-0.34%,73266
+2023/6/21,17.49,17.75,17.49,17.75,16.54,0.97%,27595
+2023/6/22,17.53,17.554,17.41,17.46,16.27,-1.63%,27220
+2023/6/23,17.2,17.31,17.2,17.28,16.102,-1.03%,51225
+2023/6/26,17.35,17.37,17.27,17.31,16.13,0.17%,21581
+2023/6/27,17.23,17.23,17.1,17.1,15.935,-1.21%,38645
+2023/6/28,17,17.07,16.92,16.992,15.834,-0.63%,29386
+2023/6/29,16.91,17.029,16.91,17,15.841,0.05%,25064
+2023/6/30,17.11,17.21,17.05,17.06,15.897,0.35%,55794
+2023/7/3,17.13,17.19,17.09,17.137,15.969,0.45%,22490
+2023/7/5,17.27,17.27,17.16,17.19,16.018,0.31%,12317
+2023/7/6,17.14,17.21,17.021,17.21,16.037,0.12%,37036
+2023/7/7,17.1,17.289,17.1,17.26,16.084,0.29%,20574
+2023/7/10,17.22,17.34,17.22,17.28,16.102,0.12%,38873
+2023/7/11,17.34,17.45,17.331,17.42,16.233,0.81%,38228
+2023/7/12,17.58,17.66,17.52,17.6,16.401,1.03%,45190
+2023/7/13,17.66,17.848,17.63,17.84,16.624,1.36%,123284
+2023/7/14,17.79,17.82,17.71,17.71,16.503,-0.73%,68976
+2023/7/17,17.69,17.69,17.55,17.58,16.382,-0.73%,26682
+2023/7/18,17.72,17.83,17.69,17.8,16.587,1.25%,38825
+2023/7/19,17.9,17.95,17.83,17.92,16.699,0.67%,55944
+2023/7/20,18,18.06,17.89,17.93,16.708,0.06%,21143
+2023/7/21,17.93,17.99,17.88,17.99,16.764,0.33%,26106
+2023/7/24,18.13,18.26,18.091,18.25,17.006,1.45%,50402
+2023/7/25,18.19,18.36,18.19,18.315,17.067,0.36%,16201
+2023/7/26,18.31,18.31,18.208,18.27,17.025,-0.25%,241016
+2023/7/27,18.35,18.35,18.11,18.19,16.95,-0.44%,21756
+2023/7/28,18.15,18.3,18.12,18.25,17.006,0.33%,42587
+2023/7/31,18.25,18.334,18.24,18.29,17.043,0.22%,50262
+2023/8/1,18.23,18.23,18.15,18.2,16.96,-0.49%,26192
+2023/8/2,18.11,18.11,17.901,17.91,16.689,-1.59%,34106
+2023/8/3,17.83,18.05,17.83,18.011,16.783,0.56%,29231
+2023/8/4,18.03,18.115,18.02,18.03,16.801,0.11%,22749
+2023/8/7,17.89,18.13,17.89,18.05,16.82,0.11%,15230
+2023/8/8,17.79,18.03,17.76,18.008,16.781,-0.23%,16976
+2023/8/9,18.04,18.129,17.99,18.04,16.811,0.18%,33501
+2023/8/10,18.02,18.08,17.94,17.96,16.736,-0.44%,68704
+2023/8/11,17.99,18.05,17.93,18,16.773,0.22%,57257
+2023/8/14,17.82,17.862,17.8,17.85,16.633,-0.83%,27386
+2023/8/15,17.75,17.75,17.63,17.63,16.428,-1.23%,13720
+2023/8/16,17.68,17.71,17.55,17.63,16.428,0.00%,22948
+2023/8/17,17.72,17.77,17.61,17.625,16.424,-0.03%,33275
+2023/8/18,17.68,17.73,17.655,17.723,16.515,0.56%,16385
+2023/8/21,17.85,17.85,17.68,17.68,16.475,-0.24%,29550
+2023/8/22,17.76,17.77,17.7,17.748,16.538,0.38%,60205
+2023/8/23,17.71,17.888,17.69,17.79,16.578,0.24%,42183
+2023/8/24,17.72,17.84,17.698,17.802,16.589,0.07%,43133
+2023/8/25,17.88,17.98,17.79,17.91,16.689,0.61%,20490
+2023/8/28,17.945,17.978,17.87,17.97,16.745,0.34%,26050
+2023/8/29,17.9,18.08,17.9,18,16.773,0.17%,41095
+2023/8/30,18.05,18.11,18.01,18.02,16.792,0.11%,26850
+2023/8/31,18.07,18.105,17.99,18.023,16.795,0.02%,30881
+2023/9/1,18.24,18.24,18.14,18.2,16.96,0.98%,44419
+2023/9/5,18.2,18.278,18.17,18.17,16.932,-0.16%,15526
+2023/9/6,18.12,18.23,18.103,18.19,16.951,0.11%,39857
+2023/9/7,18.1,18.17,18.1,18.133,16.897,-0.31%,23865
+2023/9/8,18.15,18.16,18.1,18.118,16.883,-0.08%,97553
+2023/9/11,18.26,18.31,18.21,18.23,16.988,0.62%,35260
+2023/9/12,18.27,18.36,18.26,18.31,17.062,0.44%,39506
+2023/9/13,18.34,18.37,18.27,18.32,17.071,0.05%,32164
+2023/9/14,18.36,18.49,18.36,18.43,17.174,0.60%,55366
+2023/9/15,18.44,18.48,18.391,18.45,17.193,0.11%,48759
+2023/9/18,18.48,18.48,18.36,18.42,17.165,-0.16%,22110
+2023/9/19,18.42,18.469,18.38,18.41,17.155,-0.05%,15732
+2023/9/20,18.408,18.43,18.3,18.308,17.06,-0.55%,14637
+2023/9/21,18.281,18.31,18.19,18.19,16.95,-0.64%,74757
+2023/9/22,18.28,18.315,18.18,18.18,16.941,-0.05%,61844
+2023/9/25,18.12,18.15,18.06,18.11,16.876,-0.39%,36191
+2023/9/26,18.04,18.1,18.04,18.1,16.866,-0.06%,29019
+2023/9/27,18.12,18.15,18.1,18.1,16.866,0.00%,38808
+2023/9/28,18.14,18.22,18.13,18.163,16.925,0.35%,36902
+2023/9/29,18.25,18.25,17.96,18.02,16.792,-0.79%,49686
+2023/10/2,18.02,18.02,17.83,17.85,16.633,-0.94%,321312
+2023/10/3,17.84,17.84,17.75,17.76,16.55,-0.50%,108956
+2023/10/4,17.61,17.64,17.37,17.39,16.205,-2.08%,62782
+2023/10/5,17.28,17.379,17.28,17.33,16.149,-0.35%,48361
+2023/10/6,17.43,17.5,17.35,17.43,16.242,0.58%,37232
+2023/10/9,17.61,17.72,17.61,17.69,16.484,1.49%,50932
+2023/10/10,17.68,17.68,17.6,17.67,16.466,-0.11%,57135
+2023/10/11,17.59,17.63,17.53,17.59,16.391,-0.45%,69521
+2023/10/12,17.7,17.7,17.56,17.63,16.428,0.23%,26745
+2023/10/13,17.88,18,17.86,17.96,16.736,1.87%,102457
+2023/10/16,17.96,17.96,17.89,17.903,16.683,-0.32%,18043
+2023/10/17,17.84,18,17.84,17.95,16.727,0.26%,13739
+2023/10/18,18.05,18.11,18.04,18.04,16.811,0.50%,24633
+2023/10/19,18.02,18.24,18,18.24,16.997,1.11%,43478
+2023/10/20,18.3,18.32,18.08,18.11,16.876,-0.71%,41145
+2023/10/23,18.14,18.17,18.01,18.04,16.811,-0.39%,25611
+2023/10/24,17.99,18.03,17.91,18.02,16.792,-0.11%,583618
+2023/10/25,17.6,17.73,17.52,17.66,16.828,-2.00%,28703
+2023/10/26,17.57,17.68,17.57,17.6,16.771,-0.34%,54713
+2023/10/27,17.67,17.82,17.642,17.8,16.961,1.14%,41326
+2023/10/30,17.71,17.75,17.55,17.64,16.809,-0.90%,28489
+2023/10/31,17.66,17.73,17.55,17.62,16.79,-0.11%,84953
+2023/11/1,17.66,17.72,17.528,17.55,16.723,-0.40%,23204
+2023/11/2,17.649,17.8,17.62,17.72,16.885,0.97%,30718
+2023/11/3,17.68,17.81,17.68,17.7,16.866,-0.11%,19334
+2023/11/6,17.805,17.86,17.76,17.79,16.952,0.51%,21478
+2023/11/7,17.58,17.58,17.415,17.453,16.631,-1.89%,26709
+2023/11/8,17.39,17.46,17.27,17.32,16.504,-0.76%,45377
+2023/11/9,17.35,17.41,17.24,17.3,16.485,-0.12%,37340
+2023/11/10,17.27,17.3,17.24,17.265,16.452,-0.20%,30805
+2023/11/13,17.32,17.51,17.32,17.51,16.685,1.42%,44803
+2023/11/14,17.52,17.68,17.46,17.46,16.637,-0.29%,26663
+2023/11/15,17.41,17.54,17.41,17.47,16.647,0.06%,44725
+2023/11/16,17.33,17.367,17.17,17.224,16.413,-1.41%,39162
+2023/11/17,17.3,17.39,17.23,17.38,16.561,0.91%,49097
+2023/11/20,17.43,17.569,17.43,17.5,16.676,0.69%,44031
+2023/11/21,17.53,17.61,17.521,17.596,16.767,0.55%,37304
+2023/11/22,17.33,17.48,17.26,17.43,16.609,-0.94%,28440
+2023/11/24,17.54,17.54,17.39,17.43,16.609,0.00%,25340
+2023/11/27,17.34,17.364,17.26,17.32,16.504,-0.63%,29179
+2023/11/28,17.38,17.56,17.36,17.49,16.666,0.98%,45848
+2023/11/29,17.6,17.64,17.46,17.63,16.799,0.80%,62789
+2023/11/30,17.61,17.65,17.44,17.49,16.666,-0.79%,18490
+2023/12/1,17.43,17.6,17.4,17.4,16.58,-0.51%,40139
+2023/12/4,17.29,17.36,17.287,17.29,16.475,-0.63%,20675
+2023/12/5,17.27,17.32,17.18,17.19,16.38,-0.58%,268446
+2023/12/6,17.1,17.125,16.86,16.898,16.102,-1.70%,46362
+2023/12/7,16.975,16.98,16.9,16.95,16.152,0.31%,170415
+2023/12/8,16.89,17.1,16.89,17.025,16.223,0.44%,35766
+2023/12/11,16.88,16.93,16.81,16.87,16.075,-0.91%,136873
+2023/12/12,16.76,16.794,16.71,16.77,15.98,-0.59%,48042
+2023/12/13,16.8,16.949,16.75,16.936,16.138,0.99%,30984
+2023/12/14,17.09,17.21,17.09,17.18,16.371,1.44%,83522
+2023/12/15,17.18,17.27,17.14,17.23,16.418,0.29%,57804
+2023/12/18,17.31,17.381,17.24,17.25,16.437,0.12%,64381
+2023/12/19,17.27,17.43,17.27,17.43,16.609,1.04%,33856
+2023/12/20,17.43,17.47,17.25,17.28,16.466,-0.86%,132684
+2023/12/21,17.305,17.32,17.25,17.29,16.475,0.06%,532486
+2023/12/22,17.2,17.2,17.06,17.11,16.518,-1.04%,130618
+2023/12/26,17.14,17.24,17.02,17.197,16.603,0.51%,1122709
+2023/12/27,17.22,17.31,17.19,17.24,16.644,0.25%,93580
+2023/12/28,17.14,17.238,17.01,17.01,16.422,-1.33%,46440
+2023/12/29,17.03,17.07,16.93,16.93,16.345,-0.47%,93906
+2024/1/2,17.04,17.04,16.31,16.84,16.258,-0.53%,431477
+2024/1/3,16.82,16.95,16.82,16.91,16.325,0.42%,317694
+2024/1/4,16.82,16.9,16.785,16.885,16.301,-0.15%,67451
+2024/1/5,16.91,16.97,16.88,16.9,16.316,0.09%,34349
+2024/1/8,16.71,16.79,16.6,16.78,16.2,-0.71%,82847
+2024/1/9,16.84,16.92,16.82,16.85,16.267,0.42%,133601
+2024/1/10,16.91,16.91,16.75,16.755,16.176,-0.56%,25437
+2024/1/11,16.91,16.95,16.78,16.8,16.219,0.27%,250567
+2024/1/12,17.09,17.09,16.788,16.87,16.287,0.42%,72678
+2024/1/16,16.84,16.84,16.73,16.732,16.153,-0.82%,10164
+2024/1/17,16.6,16.68,16.59,16.654,16.078,-0.47%,12228
+2024/1/18,16.62,16.8,16.616,16.73,16.152,0.46%,34689
+2024/1/19,16.79,16.825,16.71,16.78,16.2,0.30%,47587
+2024/1/22,16.67,16.825,16.67,16.76,16.18,-0.12%,83493
+2024/1/23,16.79,16.921,16.79,16.9,16.316,0.84%,11477
+2024/1/24,16.99,17.09,16.99,17.022,16.433,0.72%,16233
+2024/1/25,17.08,17.16,17.05,17.1,16.509,0.46%,16865
+2024/1/26,17.17,17.23,17.075,17.21,16.615,0.64%,173591
+2024/1/29,17.15,17.18,17.06,17.18,16.586,-0.17%,39463
+2024/1/30,17.17,17.32,17.14,17.29,16.692,0.64%,13992
+2024/1/31,17.25,17.25,17.12,17.13,16.538,-0.93%,36587
+2024/2/1,17.13,17.2,17.02,17.05,16.46,-0.47%,21742
+2024/2/2,16.88,16.924,16.85,16.87,16.287,-1.06%,51338
+2024/2/5,16.85,16.92,16.81,16.92,16.335,0.30%,19387
+2024/2/6,16.91,16.99,16.91,16.945,16.359,0.15%,50468
+2024/2/7,16.94,17.03,16.94,17.01,16.422,0.38%,23259
+2024/2/8,17.03,17.18,17.02,17.14,16.547,0.76%,17892
+2024/2/9,17.15,17.21,17.14,17.16,16.567,0.12%,24542
+2024/2/12,17.16,17.25,17.16,17.235,16.639,0.44%,11168
+2024/2/13,17.05,17.18,17.05,17.11,16.518,-0.73%,20651
+2024/2/14,16.99,17.2,16.99,17.06,16.47,-0.29%,29969
+2024/2/15,17.16,17.197,16.948,17.17,16.576,0.64%,29639
+2024/2/16,17.11,17.19,17.1,17.145,16.552,-0.15%,36611
+2024/2/20,17.2,17.2,17.09,17.155,16.561,0.06%,13376
+2024/2/21,17.18,17.21,17.08,17.18,16.586,0.15%,11535
+2024/2/22,17.12,17.266,17.12,17.25,16.654,0.41%,15017
+2024/2/23,17.149,17.17,17.08,17.16,16.567,-0.52%,20750
+2024/2/26,17.11,17.29,17.11,17.24,16.644,0.47%,23808
+2024/2/27,17.36,17.42,17.325,17.35,16.75,0.64%,56691
+2024/2/28,17.35,17.38,17.31,17.31,16.711,-0.23%,16968
+2024/2/29,17.33,17.44,17.33,17.4,16.798,0.52%,20266
+2024/3/1,17.41,17.54,17.396,17.53,16.924,0.75%,37923
+2024/3/4,17.53,17.69,17.53,17.68,17.069,0.86%,39166
+2024/3/5,17.44,17.62,17.44,17.46,16.856,-1.24%,45053
+2024/3/6,17.63,17.76,17.625,17.75,17.136,1.66%,12019
+2024/3/7,17.76,17.83,17.71,17.76,17.146,0.06%,27493
+2024/3/8,17.734,17.78,17.66,17.78,17.165,0.11%,33583
+2024/3/11,17.63,17.95,17.63,17.9,17.281,0.67%,18052
+2024/3/12,17.79,17.96,17.79,17.88,17.262,-0.11%,15980
+2024/3/13,18,18.16,18,18.16,17.532,1.57%,8583
+2024/3/14,18.17,18.205,18.12,18.19,17.561,0.17%,17795
+2024/3/15,18.29,18.3,18.1,18.3,17.667,0.60%,35299
+2024/3/18,18.3,18.39,18.261,18.39,17.754,0.49%,38708
+2024/3/19,18.05,18.3,18.05,18.21,17.58,-0.98%,48312
+2024/3/20,18.14,18.29,18.05,18.25,17.619,0.22%,19337
+2024/3/21,18.3,18.32,18.16,18.24,17.609,-0.05%,108567
+2024/3/22,18.28,18.29,18.09,18.09,17.464,-0.82%,122431
+2024/3/25,18.38,18.44,18.315,18.44,17.802,1.93%,13899
+2024/3/26,18.47,18.47,18.25,18.37,17.735,-0.38%,39039
+2024/3/27,18.29,18.36,18.22,18.31,17.677,-0.33%,16148
+2024/3/28,18.31,18.48,18.31,18.43,17.793,0.66%,19341
+2024/4/1,18.45,18.62,18.44,18.55,17.909,0.65%,78884
+2024/4/2,18.57,18.73,18.565,18.73,18.082,0.97%,48787
+2024/4/3,18.8,18.96,18.756,18.96,18.304,1.23%,30520
+2024/4/4,18.6,19.089,18.6,18.93,18.275,-0.16%,39815
+2024/4/5,18.93,19.19,18.93,19.01,18.353,0.42%,14433
+2024/4/8,19.42,19.42,19.08,19.1,18.44,0.47%,45656
+2024/4/9,19.28,19.36,19.13,19.27,18.604,0.89%,89212
+2024/4/10,19,19.36,19,19.25,18.584,-0.10%,37422
+2024/4/11,19.23,19.36,19.185,19.25,18.584,0.00%,43503
+2024/4/12,19.42,19.66,19.2,19.32,18.652,0.36%,29580
+2024/4/15,19.21,19.47,19.21,19.455,18.782,0.70%,19403
+2024/4/16,19.38,19.39,19.1,19.31,18.642,-0.75%,354074
+2024/4/17,19.325,19.38,19.16,19.17,18.507,-0.73%,22047
+2024/4/18,19.13,19.39,19.13,19.34,18.671,0.89%,89214
+2024/4/19,19.23,19.59,19.23,19.46,18.787,0.62%,29794
+2024/4/22,19.27,19.44,19.22,19.41,18.739,-0.26%,37993
+2024/4/23,19.25,19.34,19.081,19.33,18.662,-0.41%,34174
+2024/4/24,19.375,19.435,19.331,19.385,18.715,0.28%,28523
+2024/4/25,19.41,19.5,19.33,19.5,18.826,0.59%,7801
+2024/4/26,19.56,19.56,19.342,19.41,18.739,-0.46%,38076
+2024/4/29,19.47,19.47,19.3,19.359,18.689,-0.26%,21265
+2024/4/30,19.11,19.12,18.94,19.03,18.372,-1.70%,47711
+2024/5/1,18.84,18.91,18.68,18.726,18.078,-1.60%,48833
+2024/5/2,18.715,18.81,18.62,18.68,18.034,-0.25%,45418
+2024/5/3,18.75,18.87,18.74,18.87,18.218,1.02%,37093
+2024/5/6,18.84,19.05,18.84,18.98,18.324,0.58%,322515
+2024/5/7,19.1,19.14,19.01,19.09,18.43,0.58%,16417
+2024/5/8,18.9,19.01,18.88,18.95,18.295,-0.73%,21906
+2024/5/9,18.89,19.16,18.89,19.068,18.409,0.62%,26708
+2024/5/10,19.1,19.17,19.02,19.08,18.42,0.06%,29500
+2024/5/13,19.08,19.17,18.98,19.05,18.391,-0.16%,44928
+2024/5/14,18.9,19.06,18.9,19.01,18.353,-0.21%,15462
+2024/5/15,19.11,19.26,19.044,19.26,18.594,1.32%,37772
+2024/5/16,19.51,19.51,19.16,19.31,18.642,0.26%,19130
+2024/5/17,19.27,19.55,19.27,19.5,18.826,0.98%,10841
+2024/5/20,19.56,19.78,19.54,19.741,19.058,1.24%,15894
+2024/5/21,19.79,19.87,19.63,19.72,19.038,-0.11%,19619
+2024/5/22,19.66,19.8,19.37,19.46,18.787,-1.32%,39058
+2024/5/23,19.51,19.628,19.36,19.4,18.729,-0.31%,115804
+2024/5/24,19.13,19.5,19.13,19.44,18.768,0.21%,60762
+2024/5/28,19.5,19.84,19.5,19.78,19.096,1.75%,129940
+2024/5/29,19.885,19.89,19.72,19.72,19.038,-0.30%,26955
+2024/5/30,19.54,19.71,19.48,19.48,18.806,-1.22%,33367
+2024/5/31,19.66,19.66,19.32,19.33,18.662,-0.77%,30215
+2024/6/3,19.25,19.43,19.21,19.25,18.584,-0.41%,248976
+2024/6/4,19.06,19.16,19,19.01,18.353,-1.25%,17992
+2024/6/5,19.07,19.11,18.98,19.06,18.401,0.26%,19806
+2024/6/6,19.19,19.339,19.19,19.29,18.623,1.21%,30496
+2024/6/7,19.06,19.12,18.95,18.98,18.324,-1.61%,26761
+2024/6/10,19,19.19,18.985,19.19,18.526,1.11%,48452
+2024/6/11,19.03,19.19,18.84,19.08,18.42,-0.57%,164395
+2024/6/12,19.35,19.36,19.21,19.21,18.546,0.68%,16169
+2024/6/13,19.4,19.4,19.14,19.16,18.497,-0.26%,32500
+2024/6/14,19.2,19.2,19.07,19.1,18.44,-0.31%,7540
+2024/6/17,19,19.08,19,19.05,18.391,-0.26%,13484
+2024/6/18,19.03,19.17,19.03,19.15,18.488,0.52%,14820
+2024/6/20,19.42,19.42,19.16,19.25,18.584,0.52%,140589
+2024/6/21,19.16,19.23,18.998,19.033,18.374,-1.13%,11706
+2024/6/24,18.95,19.07,18.95,19.02,18.362,-0.07%,42614
+2024/6/25,18.91,19.06,18.86,18.86,18.208,-0.84%,23318
+2024/6/26,18.67,18.96,18.67,18.88,18.227,0.11%,35092
+2024/6/27,19.05,19.05,18.82,18.95,18.295,0.37%,14007
+2024/6/28,18.89,19.09,18.821,18.9,18.246,-0.26%,13721
+2024/7/1,18.79,19.03,18.79,18.99,18.333,0.48%,25708
+2024/7/2,19.18,19.19,18.98,19.08,18.42,0.47%,27639
+2024/7/3,19.14,19.3,19.1,19.3,18.633,1.15%,10416
+2024/7/5,19.31,19.36,19.26,19.36,18.691,0.31%,26196
+2024/7/8,19.37,19.37,19.06,19.16,18.497,-1.03%,11330
+2024/7/9,19.25,19.25,19.015,19.11,18.449,-0.26%,16571
+2024/7/10,19.041,19.12,18.97,19.07,18.411,-0.21%,19481
+2024/7/11,19.06,19.22,19.06,19.22,18.555,0.79%,41043
+2024/7/12,19.15,19.17,19.05,19.14,18.478,-0.42%,44489
+2024/7/15,19.11,19.15,18.98,19.02,18.362,-0.63%,14742
+2024/7/16,18.92,19.07,18.9,19.015,18.358,-0.03%,91847
+2024/7/17,19.02,19.02,18.87,18.955,18.3,-0.32%,10795
+2024/7/18,18.84,18.95,18.72,18.72,18.073,-1.24%,26760
+2024/7/19,18.66,18.745,18.53,18.68,18.034,-0.21%,6728
+2024/7/22,18.46,18.68,18.46,18.68,18.034,0.00%,34922
+2024/7/23,18.61,18.64,18.44,18.61,17.967,-0.37%,55029
+2024/7/24,18.52,18.7,17.22,18.5,17.86,-0.59%,35586
+2024/7/25,18.37,18.43,18.181,18.394,17.757,-0.57%,22715
+2024/7/26,18.4,18.4,18.28,18.3,17.667,-0.51%,12872
+2024/7/29,18.399,18.399,18.15,18.267,17.636,-0.18%,4940
+2024/7/30,18.21,18.28,18.11,18.205,17.576,-0.34%,111774
+2024/7/31,18.23,18.6,18.23,18.51,17.87,1.68%,37963
+2024/8/1,18.49,18.5,18.14,18.31,17.677,-1.08%,40959
+2024/8/2,18.37,18.37,18.05,18.122,17.496,-1.03%,243296
+2024/8/5,17.92,18.01,17.69,17.99,17.368,-0.73%,269403
+2024/8/6,17.77,17.99,17.77,17.875,17.257,-0.64%,19297
+2024/8/7,17.98,18.07,17.87,17.925,17.305,0.28%,25046
+2024/8/8,18,18.13,17.96,18.09,17.464,0.92%,65961
+2024/8/9,18.25,18.26,18.15,18.16,17.532,0.39%,33070
+2024/8/12,18.34,18.47,18.31,18.4,17.764,1.32%,101644
+2024/8/13,18.37,18.37,18.24,18.31,17.677,-0.49%,53457
+2024/8/14,18.27,18.34,18.19,18.19,17.561,-0.66%,10258
+2024/8/15,18.35,18.478,18.28,18.31,17.677,0.66%,262528
+2024/8/16,18.31,18.409,18.25,18.4,17.764,0.49%,79992
+2024/8/19,18.42,18.47,18.36,18.44,17.802,0.22%,11855
+2024/8/20,18.56,18.56,18.36,18.44,17.802,0.00%,45312
+2024/8/21,18.44,18.519,18.33,18.41,17.773,-0.16%,197924
+2024/8/22,18.42,18.43,18.28,18.3,17.667,-0.60%,33288
+2024/8/23,18.46,18.672,18.46,18.62,17.976,1.75%,26425
+2024/8/26,18.78,18.82,18.75,18.82,18.169,1.07%,34445
+2024/8/27,18.84,18.88,18.7,18.84,18.189,0.11%,27507
+2024/8/28,18.66,18.66,18.47,18.5,17.86,-1.80%,17298
+2024/8/29,18.58,18.68,18.54,18.59,17.947,0.49%,11448
+2024/8/30,18.56,18.595,18.47,18.51,17.87,-0.43%,5370
+2024/9/3,18.23,18.27,18.09,18.24,17.609,-1.46%,9436
+2024/9/4,18.01,18.09,18.01,18.01,17.387,-1.26%,8470
+2024/9/5,18.19,18.22,18.09,18.15,17.522,0.78%,184413
+2024/9/6,18.13,18.17,17.79,17.85,17.233,-1.65%,11737
+2024/9/9,17.934,18.1,17.91,18.1,17.474,1.40%,47690
+2024/9/10,17.97,17.97,17.803,17.86,17.242,-1.33%,13995
+2024/9/11,17.99,18.11,17.892,18.06,17.436,1.12%,25422
+2024/9/12,18.195,18.34,18.195,18.3,17.667,1.33%,14381
+2024/9/13,18.39,18.5,18.39,18.45,17.812,0.82%,20270
+2024/9/16,18.59,18.59,18.51,18.555,17.913,0.57%,15225
+2024/9/17,18.52,18.665,18.52,18.63,17.986,0.40%,11259
+2024/9/18,18.65,18.69,18.49,18.49,17.851,-0.75%,10603
+2024/9/19,18.72,18.88,18.72,18.76,18.111,1.46%,43587
+2024/9/20,18.795,18.82,18.74,18.82,18.169,0.32%,15338
+2024/9/23,18.85,18.95,18.83,18.87,18.218,0.27%,28806
+2024/9/24,19.07,19.19,19.06,19.19,18.526,1.70%,36165
+2024/9/25,19.12,19.155,19.02,19.15,18.488,-0.21%,44169
+2024/9/26,19.13,19.27,19.128,19.16,18.497,0.05%,25709
+2024/9/27,19.1,19.24,19.1,19.15,18.488,-0.05%,33519
+2024/9/30,19.02,19.12,19.02,19.1,18.44,-0.26%,21810
+2024/10/1,19.26,19.29,19.15,19.17,18.507,0.37%,37069
+2024/10/2,19.37,19.41,19.208,19.315,18.647,0.76%,22110
+2024/10/3,19.38,19.45,19.26,19.45,18.777,0.70%,16163
+2024/10/4,19.48,19.515,19.43,19.44,18.768,-0.05%,6778
+2024/10/7,19.39,19.58,19.39,19.57,18.893,0.67%,16989
+2024/10/8,19.32,19.32,19.12,19.23,18.565,-1.74%,161774
+2024/10/9,19.29,19.29,19.02,19.12,18.459,-0.57%,19962
+2024/10/10,19.14,19.37,19.14,19.32,18.652,1.05%,17175
+2024/10/11,19.37,19.5,19.37,19.46,18.787,0.72%,9844
+2024/10/14,19.38,19.38,19.25,19.33,18.662,-0.67%,11731
+2024/10/15,19.08,19.13,19.025,19.13,18.469,-1.03%,8088
+2024/10/16,19.13,19.13,19.03,19.03,18.372,-0.52%,14645
+2024/10/17,19,19.07,18.995,19.055,18.396,0.13%,12871
+2024/10/18,19.08,19.08,19,19.06,18.401,0.03%,8052
+2024/10/21,19.12,19.18,19.04,19.04,18.382,-0.10%,128740
+2024/10/22,19.24,19.33,19.076,19.3,18.633,1.37%,58571
+2024/10/23,19.34,19.34,19.031,19.18,18.517,-0.62%,19562
+2024/10/24,19.22,19.29,19.04,19.12,18.459,-0.31%,53326
+2024/10/25,19.2,19.26,19.13,19.22,18.555,0.52%,37430
+2024/10/28,18.47,18.54,18.47,18.53,18.314,-3.59%,12662
+2024/10/29,18.62,18.68,18.57,18.58,18.363,0.27%,34643
+2024/10/30,18.64,18.76,18.53,18.73,18.512,0.81%,35909
+2024/10/31,18.75,18.75,18.55,18.71,18.492,-0.11%,27614
+2024/11/1,18.6,18.76,18.53,18.53,18.314,-0.96%,5619
+2024/11/4,18.7,18.76,18.661,18.75,18.531,1.19%,25372
+2024/11/5,18.82,18.88,18.77,18.88,18.66,0.69%,23979
+2024/11/6,18.47,18.67,18.45,18.67,18.452,-1.11%,18237
+2024/11/7,18.74,18.96,18.687,18.96,18.739,1.55%,16143
+2024/11/8,18.73,18.77,18.6,18.61,18.393,-1.85%,17387
+2024/11/11,18.51,18.59,18.47,18.59,18.373,-0.11%,31741
+2024/11/12,18.65,18.65,18.47,18.54,18.324,-0.27%,11997
+2024/11/13,18.49,18.55,18.441,18.48,18.265,-0.32%,12403
+2024/11/14,18.493,18.554,18.427,18.49,18.275,0.05%,11096
+2024/11/15,18.52,18.58,18.42,18.43,18.215,-0.32%,24481
+2024/11/18,18.74,18.743,18.595,18.69,18.472,1.41%,34502
+2024/11/19,18.76,18.82,18.73,18.77,18.551,0.43%,17088
+2024/11/20,18.89,18.89,18.805,18.845,18.625,0.40%,11374
+2024/11/21,18.97,18.98,18.865,18.915,18.695,0.37%,16558
+2024/11/22,18.98,19.12,18.98,19.11,18.887,1.03%,24854
+2024/11/25,18.96,19.03,18.791,18.91,18.69,-1.05%,103743
+2024/11/26,18.88,18.98,18.805,18.85,18.63,-0.32%,22087
+2024/11/27,18.94,19.018,18.81,18.82,18.601,-0.16%,7123
+2024/11/29,18.96,19.02,18.95,18.98,18.759,0.85%,5770
+2024/12/2,18.91,18.91,18.78,18.87,18.65,-0.58%,70467
+2024/12/3,18.86,18.96,18.857,18.9,18.68,0.16%,19429
+2024/12/4,18.94,19.04,18.841,18.97,18.749,0.37%,14125
+2024/12/5,19.02,19.09,18.96,19.04,18.818,0.37%,14529
+2024/12/6,18.88,19.039,18.88,19.006,18.784,-0.18%,15824
+2024/12/9,19.2,19.25,19.05,19.18,18.956,0.92%,25021
+2024/12/10,19.22,19.236,19.17,19.22,18.996,0.21%,10462
+2024/12/11,19.23,19.43,19.23,19.43,19.204,1.09%,24091
+2024/12/12,19.14,19.33,19.131,19.263,19.038,-0.86%,19793
+2024/12/13,19.24,19.34,19.2,19.34,19.115,0.40%,10575
+2024/12/16,19.36,19.41,19.265,19.36,19.134,0.10%,24796
+2024/12/17,19.165,19.321,19.137,19.307,19.082,-0.27%,15821
+2024/12/18,19.33,19.34,19.055,19.065,18.843,-1.25%,18752
+2024/12/19,19.08,19.15,18.83,18.84,18.62,-1.18%,51107
+2024/12/20,18.88,19.03,18.851,18.953,18.732,0.60%,474326
+2024/12/23,18.94,18.95,18.851,18.895,18.675,-0.31%,15239
+2024/12/24,19.08,19.14,19.015,19.13,18.907,1.24%,10207
+2024/12/26,18.99,18.99,18.71,18.74,18.74,-2.04%,231018
+2024/12/27,18.79,18.79,18.55,18.608,18.608,-0.70%,141015
+2024/12/30,18.84,18.87,18.757,18.775,18.775,0.90%,29442
+2024/12/31,18.85,18.86,18.795,18.825,18.825,0.27%,353158
+2025/1/2,19.04,19.06,18.932,18.985,18.985,0.85%,27531
+2025/1/3,18.92,19.01,18.84,18.95,18.95,-0.18%,55165
+2025/1/6,19.06,19.12,18.98,19,19,0.26%,19903
+2025/1/7,19.152,19.152,19.05,19.07,19.07,0.37%,24127
+2025/1/8,19.05,19.05,18.85,18.985,18.985,-0.45%,17086
+2025/1/10,19.21,19.39,19.14,19.18,19.18,1.03%,42601
+2025/1/13,19.1,19.22,19.1,19.18,19.18,0.00%,34579
+2025/1/14,19.27,19.31,19.18,19.31,19.31,0.68%,12488
+2025/1/15,19.43,19.49,19.33,19.45,19.45,0.73%,143143
+2025/1/16,19.46,19.46,19.37,19.426,19.426,-0.12%,15108
+2025/1/17,19.43,19.61,19.43,19.517,19.517,0.47%,153718
+2025/1/21,19.61,19.682,19.562,19.635,19.635,0.60%,12511
+2025/1/22,19.64,19.66,19.6,19.629,19.629,-0.03%,33831
+2025/1/23,19.62,19.69,19.559,19.581,19.581,-0.24%,8686
+2025/1/24,19.7,19.7,19.59,19.66,19.66,0.40%,17916
+2025/1/27,19.42,19.49,19.283,19.43,19.43,-1.17%,26692
+2025/1/28,19.43,19.43,19.37,19.41,19.41,-0.10%,20934
+2025/1/29,19.56,19.63,19.53,19.6,19.6,0.98%,90058
+2025/1/30,19.67,19.687,19.58,19.66,19.66,0.31%,37742
+2025/1/31,19.46,19.59,19.46,19.55,19.55,-0.56%,14395
+2025/2/3,19.46,19.65,19.46,19.64,19.64,0.46%,12257
+2025/2/4,19.64,19.7,19.51,19.67,19.67,0.15%,36657
+2025/2/5,19.56,19.66,19.56,19.611,19.611,-0.30%,29886
+2025/2/6,19.61,19.63,19.57,19.63,19.63,0.10%,13059
+2025/2/7,19.73,19.748,19.637,19.65,19.65,0.10%,13451
+2025/2/10,19.75,19.85,19.68,19.78,19.78,0.66%,32152
+2025/2/11,19.87,19.89,19.8,19.89,19.89,0.56%,36954
+2025/2/12,19.85,19.91,19.801,19.87,19.87,-0.10%,19857
+2025/2/13,19.87,19.93,19.78,19.93,19.93,0.30%,16693
+2025/2/14,19.99,20.04,19.86,19.88,19.88,-0.25%,20941
+2025/2/18,20.21,20.21,19.898,19.995,19.995,0.58%,32348
+2025/2/19,20.2,20.2,19.93,20,20,0.03%,12377
+2025/2/20,20,20.09,19.979,20.05,20.05,0.25%,15263
+2025/2/21,20,20,19.74,19.75,19.75,-1.50%,31094
+2025/2/24,19.67,19.69,19.55,19.6,19.6,-0.76%,18900
+2025/2/25,19.5,19.5,19.26,19.345,19.345,-1.30%,36884
+2025/2/26,19.26,19.354,19.25,19.33,19.33,-0.08%,6769
+2025/2/27,19.44,19.44,19.16,19.16,19.16,-0.88%,273528
+2025/2/28,19.047,19.12,19.035,19.09,19.09,-0.37%,29292
+2025/3/3,19.28,19.28,18.9,18.9,18.9,-1.00%,36250
+2025/3/4,18.92,19.17,18.92,19.03,19.03,0.69%,111686
+2025/3/5,19.07,19.2,19.06,19.19,19.19,0.84%,15009
+2025/3/6,19.12,19.17,19.1,19.16,19.16,-0.16%,74851
+2025/3/7,19.24,19.306,19.104,19.176,19.176,0.08%,19398
+2025/3/10,19.08,19.09,18.91,18.94,18.94,-1.23%,43145
+2025/3/11,19.05,19.17,19.05,19.14,19.14,1.06%,213714
+2025/3/12,19.19,19.263,19.17,19.23,19.23,0.47%,23031
+2025/3/13,19.29,19.36,19.25,19.33,19.33,0.52%,12601
+2025/3/14,19.33,19.33,19.247,19.28,19.28,-0.26%,19306
+2025/3/17,19.33,19.47,19.33,19.46,19.46,0.93%,172752
+2025/3/18,19.59,19.59,19.41,19.43,19.43,-0.15%,53556
+2025/3/19,19.5,19.559,19.428,19.55,19.55,0.62%,24206
+2025/3/20,19.39,19.6,19.39,19.6,19.6,0.26%,9647
+2025/3/21,19.4,19.41,19.36,19.4,19.4,-1.02%,19601
+2025/3/24,19.45,19.539,19.45,19.489,19.489,0.46%,18780
+2025/3/25,19.59,19.68,19.556,19.68,19.68,0.98%,25757
+2025/3/26,19.66,19.66,19.505,19.526,19.526,-0.78%,23796
+2025/3/27,19.44,19.643,19.41,19.55,19.55,0.12%,14184
+2025/3/28,19.55,19.55,19.455,19.51,19.51,-0.20%,10714
+2025/3/31,19.47,19.63,19.47,19.606,19.606,0.49%,30555
+2025/4/1,19.69,19.76,19.62,19.76,19.76,0.79%,64638
+2025/4/2,19.68,19.87,19.68,19.87,19.87,0.56%,34453
+2025/4/3,19.29,19.4,19.137,19.31,19.31,-2.82%,38652
+2025/4/4,18.7,18.7,18.37,18.5,18.5,-4.19%,690262
+2025/4/7,18.19,18.625,18.11,18.13,18.13,-2.00%,170826
+2025/4/8,18.2,18.285,17.8,17.8,17.8,-1.82%,171143
+2025/4/9,17.74,18.475,17.7,18.44,18.44,3.60%,42324
+2025/4/10,18.39,18.39,18.209,18.39,18.39,-0.27%,253783
+2025/4/11,18.526,18.655,18.52,18.62,18.62,1.25%,6041
+2025/4/14,18.7,18.79,18.643,18.767,18.767,0.79%,8631
+2025/4/15,18.7,18.71,18.611,18.655,18.655,-0.60%,10488
\ No newline at end of file
diff --git a/PanelTS/ETF/GLD.csv b/PanelTS/ETF/GLD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..3f8838d6fc9175e31a492a09f75b4b7681e69afe
--- /dev/null
+++ b/PanelTS/ETF/GLD.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,115.38,115.79,115.23,115.6,115.6,0.50%,3496313
+2015/4/20,114.82,114.95,114.316,114.72,114.72,-0.76%,3932756
+2015/4/21,114.72,115.56,114.65,115.38,115.38,0.58%,3317715
+2015/4/22,114.83,114.96,113.77,113.83,113.83,-1.34%,5695960
+2015/4/23,113.9,114.96,113.81,114.66,114.66,0.73%,3459495
+2015/4/24,113.96,114.07,112.77,113.05,113.05,-1.40%,7152913
+2015/4/27,113.87,115.82,113.67,115.33,115.33,2.02%,7487557
+2015/4/28,115.36,116.62,115.34,116.33,116.33,0.87%,8054361
+2015/4/29,116.06,116.39,115.28,115.51,115.51,-0.70%,7170477
+2015/4/30,113.88,113.88,112.96,113.47,113.47,-1.77%,9440253
+2015/5/1,112.42,113.309,112.28,113.08,113.08,-0.34%,7597006
+2015/5/4,114.18,114.44,113.88,114.1,114.1,0.90%,3648052
+2015/5/5,114.89,115.11,114.39,114.42,114.42,0.28%,3856520
+2015/5/6,114.59,114.75,114.02,114.36,114.36,-0.05%,3280733
+2015/5/7,113.84,114.01,113.32,113.42,113.42,-0.82%,5455090
+2015/5/8,114.34,114.43,113.59,113.97,113.97,0.48%,9964072
+2015/5/11,114.09,114.31,113.08,113.53,113.53,-0.39%,2916745
+2015/5/12,114.1,114.67,114.065,114.5,114.5,0.85%,3256715
+2015/5/13,115.74,116.93,115.68,116.55,116.55,1.79%,11768224
+2015/5/14,117.28,117.75,117.03,117.18,117.18,0.54%,6923017
+2015/5/15,116.8,117.63,116.68,117.53,117.53,0.30%,4447333
+2015/5/18,117.78,117.88,117.27,117.52,117.52,-0.01%,5079850
+2015/5/19,116.55,116.73,115.65,115.89,115.89,-1.39%,5052147
+2015/5/20,116.03,116.38,115.76,116.08,116.08,0.16%,4432556
+2015/5/21,115.53,116,115.47,115.69,115.69,-0.34%,2514693
+2015/5/22,115.51,115.93,115.32,115.6,115.6,-0.08%,1780191
+2015/5/26,113.84,114.23,113.7,113.91,113.91,-1.46%,5769580
+2015/5/27,113.78,114.015,113.63,113.89,113.89,-0.02%,2681069
+2015/5/28,113.85,114.16,113.21,114.02,114.02,0.11%,5266016
+2015/5/29,114.14,114.48,114,114.1,114.1,0.07%,3407489
+2015/6/1,115.02,115.5,113.9,114,114,-0.09%,8254034
+2015/6/2,114.36,114.645,114.17,114.46,114.46,0.40%,3988639
+2015/6/3,114.13,114.37,113.08,113.64,113.64,-0.72%,4886054
+2015/6/4,112.98,113.15,112.48,112.84,112.84,-0.70%,5566618
+2015/6/5,111.6,112.39,111.567,112.24,112.24,-0.53%,5561283
+2015/6/8,112.39,112.66,112.13,112.57,112.57,0.29%,3122078
+2015/6/9,113.15,113.23,112.71,112.82,112.82,0.22%,3529924
+2015/6/10,114.14,114.14,113.69,113.78,113.78,0.85%,5452863
+2015/6/11,113.27,113.41,112.92,113.26,113.26,-0.46%,4434731
+2015/6/12,113.06,113.499,112.96,113.23,113.23,-0.03%,2998483
+2015/6/15,113.28,114.15,113.21,113.73,113.73,0.44%,5055086
+2015/6/16,113.08,113.45,112.789,113.32,113.32,-0.36%,4033268
+2015/6/17,113.07,114.04,112.63,113.85,113.85,0.47%,6455983
+2015/6/18,115.19,115.61,114.89,115.32,115.32,1.29%,8041255
+2015/6/19,115.34,115.46,114.95,115.12,115.12,-0.17%,4611647
+2015/6/22,113.79,113.94,113.34,113.64,113.64,-1.29%,5763662
+2015/6/23,112.96,113.17,112.79,112.89,112.89,-0.66%,4522797
+2015/6/24,112.48,112.74,112.31,112.59,112.59,-0.27%,2975539
+2015/6/25,112.43,112.71,112.32,112.44,112.44,-0.13%,2904711
+2015/6/26,112.2,112.68,112.13,112.56,112.56,0.11%,4392589
+2015/6/29,112.81,113.23,112.53,113.07,113.07,0.45%,5820226
+2015/6/30,112.24,113.05,111.84,112.37,112.37,-0.62%,7897042
+2015/7/1,112.12,112.51,111.94,111.98,111.98,-0.35%,4409026
+2015/7/2,111.66,111.839,111.41,111.76,111.76,-0.20%,3838553
+2015/7/6,111.71,112.58,111.63,112.06,112.06,0.27%,4259775
+2015/7/7,111.08,111.14,110.05,110.76,110.76,-1.16%,9073403
+2015/7/8,111.38,111.65,111.08,111.09,111.09,0.30%,5694941
+2015/7/9,111.8,111.93,111.15,111.36,111.36,0.24%,3802857
+2015/7/10,111.18,111.71,111.03,111.49,111.49,0.12%,3594918
+2015/7/13,110.43,111.14,110.36,110.99,110.99,-0.45%,4279310
+2015/7/14,111,111.075,110.63,110.74,110.74,-0.23%,2600955
+2015/7/15,110,110.191,109.58,110.16,110.16,-0.52%,9286201
+2015/7/16,109.67,110.01,109.6,109.76,109.76,-0.36%,4629683
+2015/7/17,109.11,109.16,108.4,108.65,108.65,-1.01%,14858273
+2015/7/20,106.6,106.65,105.62,105.7,105.7,-2.72%,15751735
+2015/7/21,105.81,106.32,105.25,105.37,105.37,-0.31%,10519791
+2015/7/22,104.39,105.09,104.18,104.8,104.8,-0.54%,8349201
+2015/7/23,104.98,105.3,104.2,104.33,104.33,-0.45%,5779289
+2015/7/24,103.61,105.59,103.431,105.35,105.35,0.98%,11572679
+2015/7/27,104.94,105.68,104.66,104.86,104.86,-0.47%,10690142
+2015/7/28,105.09,105.33,104.83,105.02,105.02,0.15%,5549222
+2015/7/29,104.93,105.63,104.49,105.17,105.17,0.14%,5616909
+2015/7/30,104.03,104.97,103.86,104.27,104.27,-0.86%,6651960
+2015/7/31,105.41,105.75,104.69,104.93,104.93,0.63%,6689175
+2015/8/3,104.59,104.82,104.05,104.1,104.1,-0.79%,3528596
+2015/8/4,104.56,104.75,103.95,104.31,104.31,0.20%,3241016
+2015/8/5,104.42,104.504,103.78,103.93,103.93,-0.36%,5041015
+2015/8/6,104.15,104.86,104.14,104.39,104.39,0.44%,3908124
+2015/8/7,104.56,105.38,104.55,104.65,104.65,0.25%,4400915
+2015/8/10,105.03,106.27,104.917,105.72,105.72,1.02%,5892602
+2015/8/11,106.49,106.63,105.77,106.26,106.26,0.51%,4060892
+2015/8/12,106.99,107.91,106.93,107.75,107.75,1.40%,10022547
+2015/8/13,106.95,107.18,106.71,106.86,106.86,-0.83%,4761682
+2015/8/14,107.07,107.41,106.543,106.85,106.85,-0.01%,3509238
+2015/8/17,107.37,107.51,107,107.13,107.13,0.26%,5769080
+2015/8/18,106.67,107.33,106.31,107.11,107.11,-0.02%,4121839
+2015/8/19,107.63,108.67,107.63,108.55,108.55,1.34%,7034568
+2015/8/20,109.81,110.61,109.7,110.44,110.44,1.74%,12549017
+2015/8/21,110.93,111.33,110.12,111.13,111.13,0.62%,13917638
+2015/8/24,111.54,112.12,109.77,110.53,110.53,-0.54%,18388730
+2015/8/25,110.01,110.05,108.72,109.16,109.16,-1.24%,9974186
+2015/8/26,107.72,108.06,107.08,107.67,107.67,-1.36%,10856643
+2015/8/27,107.39,108.04,107.11,107.73,107.73,0.06%,8102071
+2015/8/28,108.17,109.3,108.12,108.7,108.7,0.90%,7558923
+2015/8/31,108.19,108.92,108.03,108.82,108.82,0.11%,4532081
+2015/9/1,109.63,109.77,108.94,109.2,109.2,0.35%,7077848
+2015/9/2,109.01,109.34,108.46,108.62,108.62,-0.53%,4115731
+2015/9/3,107.77,108.32,107.56,107.84,107.84,-0.72%,3913100
+2015/9/4,107.14,107.56,107.07,107.49,107.49,-0.32%,4025022
+2015/9/8,107.6,107.94,107.31,107.52,107.52,0.03%,5982061
+2015/9/9,106.64,106.71,105.48,106.13,106.13,-1.29%,8855138
+2015/9/10,106.61,106.698,106.18,106.38,106.38,0.24%,6203955
+2015/9/11,105.65,106.2,105.27,106.16,106.16,-0.21%,4023894
+2015/9/14,105.86,106.39,105.78,106.22,106.22,0.06%,2350848
+2015/9/15,105.83,106.06,105.68,105.9,105.9,-0.30%,2904958
+2015/9/16,106.6,107.709,106.56,107.31,107.31,1.33%,5315633
+2015/9/17,107.07,108.58,106.96,108.41,108.41,1.03%,8403849
+2015/9/18,109.1,109.38,108.82,109.21,109.21,0.74%,6794284
+2015/9/21,108.49,108.66,108.328,108.53,108.53,-0.62%,4104752
+2015/9/22,107.58,107.96,107.44,107.79,107.79,-0.68%,5483262
+2015/9/23,108.54,108.64,108.2,108.22,108.22,0.40%,2744177
+2015/9/24,109.67,110.82,109.63,110.49,110.49,2.10%,11024343
+2015/9/25,109.87,110.03,109.55,109.81,109.81,-0.62%,5209493
+2015/9/28,108.37,108.91,108.27,108.42,108.42,-1.27%,3809622
+2015/9/29,108.24,108.69,107.88,107.98,107.98,-0.41%,4043592
+2015/9/30,106.78,107.075,106.47,106.86,106.86,-1.04%,7405576
+2015/10/1,106.98,107.21,106.63,106.73,106.73,-0.12%,4278592
+2015/10/2,108.54,109.32,108.54,108.99,108.99,2.12%,7730647
+2015/10/5,109.14,109.38,108.46,108.77,108.77,-0.20%,5490200
+2015/10/6,109.8,110.26,109.63,109.86,109.86,1.00%,7513898
+2015/10/7,109.75,110.14,109.34,109.7,109.7,-0.15%,5355489
+2015/10/8,109.16,110.27,109.06,109.14,109.14,-0.51%,5038194
+2015/10/9,110.54,111.05,110.23,110.87,110.87,1.59%,7907263
+2015/10/12,111.67,111.732,111.01,111.31,111.31,0.40%,6257945
+2015/10/13,111.36,111.87,111.28,111.86,111.86,0.49%,5149627
+2015/10/14,112.63,113.95,112.3,113.81,113.81,1.74%,10207765
+2015/10/15,113.2,113.99,112.94,113.29,113.29,-0.46%,14083929
+2015/10/16,113.24,113.44,112.43,112.49,112.49,-0.71%,7328038
+2015/10/19,112.64,112.69,111.89,112.02,112.02,-0.42%,3959383
+2015/10/20,112.38,113.09,112.38,112.73,112.73,0.63%,4903225
+2015/10/21,112.37,112.37,111.41,111.73,111.73,-0.89%,3908787
+2015/10/22,111.52,112.21,111.43,111.69,111.69,-0.04%,3436365
+2015/10/23,111.81,111.84,110.96,111.5,111.5,-0.17%,4868351
+2015/10/26,111.73,111.98,111.33,111.43,111.43,-0.06%,2573512
+2015/10/27,111.31,111.81,111.29,111.68,111.68,0.22%,2646105
+2015/10/28,112.68,113.25,110.31,110.78,110.78,-0.81%,8201197
+2015/10/29,110.23,110.6,109.66,109.72,109.72,-0.96%,5150835
+2015/10/30,109.5,109.58,109.06,109.3,109.3,-0.38%,5543162
+2015/11/2,108.64,108.84,108.46,108.59,108.59,-0.65%,5843311
+2015/11/3,107.79,107.809,106.68,106.98,106.98,-1.48%,7145264
+2015/11/4,107.02,107.09,105.92,105.97,105.97,-0.94%,7617813
+2015/11/5,106.01,106.1,105.58,105.64,105.64,-0.31%,5931124
+2015/11/6,104.17,104.42,104.02,104.1,104.1,-1.46%,8831874
+2015/11/9,104.29,104.58,104.19,104.4,104.4,0.29%,4129199
+2015/11/10,104.09,104.65,103.87,104.18,104.18,-0.21%,4450764
+2015/11/11,104.09,104.23,103.78,103.83,103.83,-0.34%,3527590
+2015/11/12,103.09,104.32,103.04,103.85,103.85,0.02%,6300546
+2015/11/13,103.54,103.74,103.45,103.56,103.56,-0.28%,3224207
+2015/11/16,103.98,104.03,103.515,103.71,103.71,0.14%,2951244
+2015/11/17,103.38,103.4,101.98,102.34,102.34,-1.32%,8593070
+2015/11/18,102.39,102.95,102.04,102.43,102.43,0.09%,5043766
+2015/11/19,103.07,104.09,103.07,103.56,103.56,1.10%,5087639
+2015/11/20,103.58,103.66,102.97,103.09,103.09,-0.45%,5971643
+2015/11/23,102.48,102.75,102.16,102.26,102.26,-0.81%,4042473
+2015/11/24,103.12,103.25,102.69,102.94,102.94,0.66%,3479620
+2015/11/25,102.47,102.69,102.21,102.46,102.46,-0.47%,2931291
+2015/11/27,101.01,101.62,100.99,101.25,101.25,-1.18%,4993553
+2015/11/30,101.53,102.38,101.52,101.92,101.92,0.66%,6772983
+2015/12/1,102.3,102.43,101.81,102.28,102.28,0.35%,4645916
+2015/12/2,101.35,101.35,100.53,100.69,100.69,-1.55%,10223492
+2015/12/3,101.23,101.97,100.845,101.76,101.76,1.06%,6499935
+2015/12/4,102.74,104.21,102.65,104.02,104.02,2.22%,10670249
+2015/12/7,103.32,103.37,102.5,102.67,102.67,-1.30%,4393461
+2015/12/8,103.13,103.26,102.53,102.84,102.84,0.17%,3412291
+2015/12/9,103.63,103.66,102.32,102.64,102.64,-0.19%,6026283
+2015/12/10,102.51,102.825,102.34,102.55,102.55,-0.09%,3853545
+2015/12/11,101.91,103.32,101.85,103.11,103.11,0.55%,6798161
+2015/12/14,102.58,102.72,101.74,101.79,101.79,-1.28%,5563778
+2015/12/15,101.71,102.06,101.41,101.52,101.52,-0.27%,6831064
+2015/12/16,102.59,103.2,101.66,102.75,102.75,1.21%,8292194
+2015/12/17,100.92,100.99,100.233,100.5,100.5,-2.19%,10156223
+2015/12/18,101.35,102.53,101.3,102.04,102.04,1.53%,8345864
+2015/12/21,102.95,103.52,102.83,103.15,103.15,1.09%,6378892
+2015/12/22,103.09,103.2,102.56,102.61,102.61,-0.52%,4123512
+2015/12/23,102.4,102.59,102.21,102.31,102.31,-0.29%,2821380
+2015/12/24,102.82,103.05,102.77,103.05,103.05,0.72%,1710153
+2015/12/28,102.48,102.596,102.03,102.27,102.27,-0.76%,3356190
+2015/12/29,102.52,102.58,102.11,102.2,102.2,-0.07%,2832238
+2015/12/30,101.47,101.6,101.345,101.42,101.42,-0.76%,3744959
+2015/12/31,101.48,101.72,101.31,101.46,101.46,0.04%,3823564
+2016/1/4,103.13,103.67,102.485,102.89,102.89,1.41%,6439982
+2016/1/5,103.13,103.46,102.93,103.18,103.18,0.28%,3500272
+2016/1/6,104.37,104.8,103.93,104.67,104.67,1.44%,9316599
+2016/1/7,105.83,106.237,105.19,106.15,106.15,1.41%,11730376
+2016/1/8,105.48,105.8,105.04,105.68,105.68,-0.44%,7678153
+2016/1/11,105.47,105.566,104.71,104.74,104.74,-0.89%,6272359
+2016/1/12,104.09,104.59,103.65,104.21,104.21,-0.51%,5540231
+2016/1/13,103.89,104.82,103.78,104.72,104.72,0.49%,7324203
+2016/1/14,103.75,104.18,102.499,103.02,103.02,-1.62%,9989065
+2016/1/15,104.92,104.96,103.965,104.08,104.08,1.03%,10052735
+2016/1/19,104.06,104.45,103.65,103.98,103.98,-0.10%,4588405
+2016/1/20,105.17,106.16,104.94,105.37,105.37,1.34%,10120876
+2016/1/21,104.99,105.49,104.515,105.49,105.49,0.11%,5425032
+2016/1/22,104.93,105.51,104.76,105,105,-0.46%,4185326
+2016/1/25,105.76,106.09,105.6,106.08,106.08,1.03%,6819409
+2016/1/26,106.32,107.43,106.255,107.29,107.29,1.14%,8443381
+2016/1/27,106.86,107.93,106.65,107.69,107.69,0.37%,8273353
+2016/1/28,106.55,106.86,106.48,106.54,106.54,-1.07%,5914192
+2016/1/29,106.61,107,106.26,106.949,106.949,0.38%,8098682
+2016/2/1,107.54,108.15,107.53,108.05,108.05,1.03%,10471814
+2016/2/2,107.92,108.18,107.35,108.09,108.09,0.04%,6656018
+2016/2/3,107.91,109.58,107.9,109.25,109.25,1.07%,15785215
+2016/2/4,110.45,110.7,109.92,110.57,110.57,1.21%,13213681
+2016/2/5,109.79,112.35,109.58,112.32,112.32,1.58%,14777267
+2016/2/8,113.67,114.869,113.39,113.83,113.83,1.34%,28341176
+2016/2/9,114.43,114.69,113.55,113.58,113.58,-0.22%,18156696
+2016/2/10,113.92,114.52,112.98,114.46,114.46,0.77%,13311118
+2016/2/11,118.59,120.84,117.77,119.059,119.059,4.02%,49138983
+2016/2/12,118.12,118.74,117.88,118.36,118.36,-0.59%,16981163
+2016/2/16,116,116.31,114.74,114.77,114.77,-3.03%,14601662
+2016/2/17,115.47,116.07,114.89,115.48,115.48,0.62%,10582440
+2016/2/18,115.3,118.595,115.29,118.29,118.29,2.43%,13586529
+2016/2/19,117.26,117.965,117.1,117.58,117.58,-0.60%,15191950
+2016/2/22,115.44,116.19,115.41,115.49,115.49,-1.78%,10677842
+2016/2/23,116.68,117.42,116.52,117.22,117.22,1.50%,9033429
+2016/2/24,119,119.86,117.35,117.61,117.61,0.33%,17938767
+2016/2/25,117.62,118.91,117.54,117.92,117.92,0.26%,12500275
+2016/2/26,117.43,117.72,115.864,117.11,117.11,-0.69%,12505077
+2016/2/29,117.59,118.7,117.53,118.64,118.64,1.31%,11517545
+2016/3/1,118.74,119.11,117.34,117.77,117.77,-0.73%,14139278
+2016/3/2,118.34,118.97,118.07,118.68,118.68,0.77%,8903045
+2016/3/3,118.86,121.3,118.81,120.73,120.73,1.73%,18724053
+2016/3/4,121.13,122.37,120.22,120.54,120.54,-0.16%,16261054
+2016/3/7,121.18,121.58,120.41,121.14,121.14,0.50%,9358611
+2016/3/8,121.79,121.88,120.47,120.58,120.58,-0.46%,11530989
+2016/3/9,119.2,120.39,118.84,119.58,119.58,-0.83%,8672862
+2016/3/10,120.5,121.76,120.42,121.5,121.5,1.61%,18104896
+2016/3/11,121.19,121.385,119.36,119.41,119.41,-1.72%,10831135
+2016/3/14,120.27,120.31,117.5,117.87,117.87,-1.29%,14256598
+2016/3/15,117.78,118.04,117.36,117.96,117.96,0.08%,9949030
+2016/3/16,117.42,120.76,117.34,120.59,120.59,2.23%,17333961
+2016/3/17,121.16,121.18,120.03,120.13,120.13,-0.38%,9912732
+2016/3/18,119.59,120.34,119.51,119.8,119.8,-0.27%,16965893
+2016/3/21,119,119.33,118.73,118.96,118.96,-0.70%,7240640
+2016/3/22,119.73,120.16,118.96,119.31,119.31,0.29%,6786752
+2016/3/23,116.74,117.12,116.16,116.61,116.61,-2.26%,15993672
+2016/3/24,116.77,116.94,116.3,116.33,116.33,-0.24%,6280937
+2016/3/28,116.73,116.91,116.27,116.6,116.6,0.23%,3879076
+2016/3/29,117.36,118.81,116.8,118.76,118.76,1.85%,14472350
+2016/3/30,117.88,118.2,116.91,117.1,117.1,-1.40%,10769071
+2016/3/31,118.161,118.39,117.6,117.64,117.64,0.46%,9348249
+2016/4/1,116.08,116.98,115.55,116.93,116.93,-0.60%,10405379
+2016/4/4,116.67,116.73,116.07,116.15,116.15,-0.67%,7643738
+2016/4/5,117.76,117.93,117.15,117.66,117.66,1.30%,8865906
+2016/4/6,116.7,117.385,116.26,116.94,116.94,-0.61%,7549435
+2016/4/7,118.65,118.85,115,118.61,118.61,1.43%,11900452
+2016/4/8,118.07,118.77,117.98,118.43,118.43,-0.15%,9078874
+2016/4/11,119.47,120.3,119.42,120.03,120.03,1.35%,9845964
+2016/4/12,120.23,120.345,119.55,120.05,120.05,0.02%,9689464
+2016/4/13,119.37,119.43,118.56,118.77,118.77,-1.07%,8841545
+2016/4/14,118.09,118.187,116.95,117.11,117.11,-1.40%,13165804
+2016/4/15,117.33,118.12,117.19,117.92,117.92,0.69%,7838146
+2016/4/18,118.53,118.56,117.63,117.74,117.74,-0.15%,5809803
+2016/4/19,119.87,120.09,119.37,119.58,119.58,1.56%,21031520
+2016/4/20,119.67,120.08,118.721,118.97,118.97,-0.51%,10233193
+2016/4/21,120.42,120.55,119.13,119.42,119.42,0.38%,14612767
+2016/4/22,118.71,119.02,117.28,117.89,117.89,-1.28%,10047007
+2016/4/25,118.14,118.712,118.11,118.23,118.23,0.29%,4369353
+2016/4/26,118.79,118.89,118.45,118.7,118.7,0.40%,9906835
+2016/4/27,118.97,119.7,118.43,119.04,119.04,0.29%,7976411
+2016/4/28,119.92,121.42,119.73,121.29,121.29,1.89%,15133641
+2016/4/29,122.43,123.93,122.34,123.65,123.65,1.95%,19043902
+2016/5/2,123.78,123.96,123.045,123.24,123.24,-0.33%,12137459
+2016/5/3,123.73,123.82,122.51,122.96,122.96,-0.23%,9063588
+2016/5/4,122.85,123.23,121.51,122.21,122.21,-0.61%,9398242
+2016/5/5,122.63,122.733,121.25,122.07,122.07,-0.11%,8846907
+2016/5/6,122.83,123.805,122.588,123.18,123.18,0.91%,11366823
+2016/5/9,121.2,121.285,120.59,120.65,120.65,-2.05%,9236166
+2016/5/10,120.74,121.38,120.08,120.98,120.98,0.27%,9844957
+2016/5/11,121.85,122.16,121.38,122.12,122.12,0.94%,7590081
+2016/5/12,122.02,122.39,121,121.16,121.16,-0.79%,7447120
+2016/5/13,121.09,121.86,120.66,121.71,121.71,0.45%,7672825
+2016/5/16,122.93,122.97,121.38,121.8,121.8,0.07%,7103042
+2016/5/17,121.58,122.52,121.48,122.22,122.22,0.34%,8619848
+2016/5/18,121.22,121.92,119.88,120.1,120.1,-1.73%,13381728
+2016/5/19,119,119.975,118.92,119.87,119.87,-0.19%,14339652
+2016/5/20,120.19,120.32,119.31,119.71,119.71,-0.13%,10379355
+2016/5/23,118.86,119.6,118.75,119.37,119.37,-0.28%,8628234
+2016/5/24,118.17,118.23,117.25,117.3,117.3,-1.73%,12772047
+2016/5/25,116.59,117.06,116.32,116.98,116.98,-0.27%,10499963
+2016/5/26,117.57,117.63,116.39,116.58,116.58,-0.34%,5893510
+2016/5/27,116.27,116.36,115.29,115.62,115.62,-0.82%,8686689
+2016/5/31,115.76,116.4,115.5,116.06,116.06,0.38%,8187605
+2016/6/1,115.97,116.135,115.2,115.94,115.94,-0.10%,8399598
+2016/6/2,115.78,115.97,115.58,115.67,115.67,-0.23%,4591562
+2016/6/3,118.25,118.89,118.23,118.88,118.88,2.78%,14605056
+2016/6/6,118.89,119.17,118.455,118.92,118.92,0.03%,9887863
+2016/6/7,118.5,119.02,118.41,118.82,118.82,-0.08%,4602865
+2016/6/8,120.3,120.78,120.23,120.58,120.58,1.48%,11661736
+2016/6/9,120.61,121.483,120.55,121.25,121.25,0.56%,12173954
+2016/6/10,121.55,122.1,121.175,121.74,121.74,0.40%,13939966
+2016/6/13,122.8,122.83,122.03,122.64,122.64,0.74%,12594223
+2016/6/14,123,123.06,122.3,122.77,122.77,0.11%,11651694
+2016/6/15,122.52,123.87,122.38,123.68,123.68,0.74%,15053005
+2016/6/16,125.17,125.67,122.23,122.38,122.38,-1.05%,26635004
+2016/6/17,123.26,124.1,122.69,123.95,123.95,1.28%,15573825
+2016/6/20,122.26,123.33,122.13,123.21,123.21,-0.60%,11866200
+2016/6/21,121.65,121.86,120.77,120.84,120.84,-1.92%,14585633
+2016/6/22,120.83,121.25,120.68,120.9,120.9,0.05%,7861000
+2016/6/23,120.48,121.03,120.06,120.11,120.11,-0.65%,10704904
+2016/6/24,126.62,126.82,125,126.01,126.01,4.91%,35782892
+2016/6/27,126.44,127.05,125.83,126.68,126.68,0.53%,21400484
+2016/6/28,125.56,126.02,125.06,125.32,125.32,-1.07%,16001451
+2016/6/29,125.91,126.81,125.7,125.84,125.84,0.41%,12218444
+2016/6/30,125.95,126.52,125.5,126.47,126.47,0.50%,15981577
+2016/7/1,127.66,128.42,127.44,128.41,128.41,1.53%,14940706
+2016/7/5,128.8,129.59,128.17,129.47,129.47,0.83%,19026247
+2016/7/6,130.5,131.15,129.82,130.23,130.23,0.59%,17376671
+2016/7/7,129.82,130.12,128.98,129.74,129.74,-0.38%,16508526
+2016/7/8,129.85,130.52,128.97,130.52,130.52,0.60%,17634218
+2016/7/11,129.49,129.895,129.16,129.29,129.29,-0.94%,10855630
+2016/7/12,128.52,128.54,126.99,127.15,127.15,-1.66%,26459620
+2016/7/13,128,128.43,127.61,128.32,128.32,0.92%,7377686
+2016/7/14,126.31,127.37,126.03,127.33,127.33,-0.77%,12132423
+2016/7/15,126.38,127.19,126.33,126.84,126.84,-0.38%,13892073
+2016/7/18,127.02,127.5,126.63,127.04,127.04,0.16%,8489677
+2016/7/19,126.95,127.35,126.82,127.21,127.21,0.13%,5170665
+2016/7/20,125.5,126.12,125.31,125.39,125.39,-1.43%,11777708
+2016/7/21,125.66,127.37,125.6,127.3,127.3,1.52%,9399212
+2016/7/22,126.43,126.52,126.01,126.35,126.35,-0.75%,7716032
+2016/7/25,125.53,126.21,125.11,125.47,125.47,-0.70%,13139408
+2016/7/26,126.09,126.14,125.745,126,126,0.42%,7613155
+2016/7/27,126.79,128.12,126.04,128.03,128.03,1.61%,17066363
+2016/7/28,128.09,128.2,127.205,127.66,127.66,-0.29%,9261756
+2016/7/29,128.42,129.41,127.88,128.98,128.98,1.03%,13708194
+2016/8/1,128.57,129.34,128.56,129.22,129.22,0.19%,7109898
+2016/8/2,130.04,130.55,129.945,130.27,130.27,0.81%,7652767
+2016/8/3,129.95,129.96,129.27,129.65,129.65,-0.48%,5010703
+2016/8/4,130.01,130.28,129.82,129.87,129.87,0.17%,4908131
+2016/8/5,128.46,128.547,127.39,127.55,127.55,-1.79%,16205122
+2016/8/8,127.29,127.7,127.274,127.44,127.44,-0.09%,6773804
+2016/8/9,127.94,128.14,127.75,127.96,127.96,0.41%,7500421
+2016/8/10,129.12,129.201,128.15,128.56,128.56,0.47%,6196202
+2016/8/11,128.61,129.19,127.475,127.67,127.67,-0.69%,9763821
+2016/8/12,129.12,129.26,127.2,127.4,127.4,-0.21%,15395846
+2016/8/15,127.62,128.25,127.6,127.84,127.84,0.35%,4530841
+2016/8/16,128.12,129.04,128,128.47,128.47,0.49%,8678143
+2016/8/17,128.17,128.99,127.46,128.5,128.5,0.02%,12034752
+2016/8/18,128.89,129.17,128.58,129.11,129.11,0.47%,9500636
+2016/8/19,128.08,128.67,127.855,127.97,127.97,-0.88%,10660119
+2016/8/22,127.63,127.92,127.45,127.78,127.78,-0.15%,8627222
+2016/8/23,128.14,128.22,127.61,127.76,127.76,-0.02%,9038482
+2016/8/24,126.92,126.966,126.295,126.34,126.34,-1.11%,13539655
+2016/8/25,125.98,126.31,125.96,126.23,126.23,-0.09%,5926294
+2016/8/26,126.88,128.11,125.82,126.05,126.05,-0.14%,17967738
+2016/8/29,126,126.48,125.93,126.3,126.3,0.20%,5562409
+2016/8/30,125.73,125.95,124.88,125.03,125.03,-1.01%,9877044
+2016/8/31,124.73,125.11,124.64,124.78,124.78,-0.20%,13324105
+2016/9/1,124.67,125.51,124.55,125.29,125.29,0.41%,12877745
+2016/9/2,126.29,126.57,125.58,126.57,126.57,1.02%,11318572
+2016/9/6,127.4,129.08,127.27,128.71,128.71,1.69%,15115279
+2016/9/7,128.79,128.86,128.12,128.27,128.27,-0.34%,8859847
+2016/9/8,128.16,128.52,127.4,127.59,127.59,-0.53%,10561791
+2016/9/9,127.24,127.51,126.7,126.75,126.75,-0.66%,12485597
+2016/9/12,126.31,126.92,125.97,126.59,126.59,-0.13%,11140336
+2016/9/13,126.47,126.6,125.53,125.75,125.75,-0.66%,8866372
+2016/9/14,126.1,126.54,126.03,126.18,126.18,0.34%,5820694
+2016/9/15,125.73,126.1,124.91,125.37,125.37,-0.64%,12978856
+2016/9/16,124.81,125.245,124.67,125.06,125.06,-0.25%,18995065
+2016/9/19,125.61,125.62,125.25,125.32,125.32,0.21%,4959637
+2016/9/20,125.31,125.59,125.17,125.44,125.44,0.10%,5672021
+2016/9/21,126.33,127.42,125.96,127.27,127.27,1.46%,13646448
+2016/9/22,127.57,128.2,127.5,127.57,127.57,0.24%,15188007
+2016/9/23,127.6,127.86,127.43,127.65,127.65,0.06%,7702291
+2016/9/26,127.96,128.035,127.42,127.55,127.55,-0.08%,5842740
+2016/9/27,126.86,126.9,126.341,126.62,126.62,-0.73%,6220662
+2016/9/28,126.25,126.4,125.73,126.22,126.22,-0.32%,6757652
+2016/9/29,125.84,126.34,125.54,126.07,126.07,-0.12%,7448407
+2016/9/30,126.52,126.55,125.235,125.64,125.64,-0.34%,11204261
+2016/10/3,125.32,125.46,124.9,125.32,125.32,-0.25%,9044105
+2016/10/4,123.16,123.18,120.86,120.97,120.97,-3.47%,24372722
+2016/10/5,121.33,121.59,120.4,120.78,120.78,-0.16%,14718120
+2016/10/6,119.69,119.98,119.24,119.66,119.66,-0.93%,17917672
+2016/10/7,120.49,120.58,118.42,119.74,119.74,0.07%,17907270
+2016/10/10,120.16,120.42,119.92,120.16,120.16,0.35%,4514368
+2016/10/11,119.92,120.16,119.53,119.55,119.55,-0.51%,6065330
+2016/10/12,119.72,120.07,119.289,119.74,119.74,0.16%,4848622
+2016/10/13,120,120.42,119.8,120.03,120.03,0.24%,7184647
+2016/10/14,119.37,120.16,119.29,119.36,119.36,-0.56%,6577309
+2016/10/17,119.7,119.92,119.58,119.68,119.68,0.27%,4777878
+2016/10/18,120.08,120.64,119.82,120.42,120.42,0.62%,4919730
+2016/10/19,121.13,121.457,120.89,121.11,121.11,0.57%,6019772
+2016/10/20,121.39,121.59,120.63,120.74,120.74,-0.31%,6496724
+2016/10/21,120.9,120.925,120.55,120.83,120.83,0.07%,6707783
+2016/10/24,121.28,121.3,120.16,120.56,120.56,-0.22%,5481119
+2016/10/25,120.89,121.76,120.855,121.47,121.47,0.75%,6141110
+2016/10/26,121.37,121.53,120.61,120.79,120.79,-0.56%,3905914
+2016/10/27,121.11,121.18,120.75,121.01,121.01,0.18%,4335994
+2016/10/28,121.2,122.48,120.81,121.58,121.58,0.47%,11639887
+2016/10/31,121.51,122,121.23,121.94,121.94,0.30%,7722055
+2016/11/1,122.8,123.21,122.57,122.73,122.73,0.65%,13384307
+2016/11/2,123.76,124.76,123.56,123.64,123.64,0.74%,15692420
+2016/11/3,123.36,124.33,123.35,124.3,124.3,0.53%,10093107
+2016/11/4,124.4,124.54,124.04,124.39,124.39,0.07%,8594613
+2016/11/7,122.66,122.71,121.88,122.15,122.15,-1.80%,10014986
+2016/11/8,122.12,123.09,121.36,121.64,121.64,-0.42%,9480647
+2016/11/9,124.3,124.35,121.105,121.56,121.56,-0.07%,18236450
+2016/11/10,121.52,121.54,119.38,119.75,119.75,-1.49%,22267962
+2016/11/11,119.65,119.69,116.23,117.1,117.1,-2.21%,20381828
+2016/11/14,116.12,117.14,115.49,116.11,116.11,-0.85%,20729377
+2016/11/15,116.46,117.24,116.29,117.12,117.12,0.87%,9348572
+2016/11/16,117.27,117.27,116.58,116.77,116.77,-0.30%,5486129
+2016/11/17,116.91,117.22,115.44,116.17,116.17,-0.51%,10342274
+2016/11/18,115.52,115.77,114.96,115.15,115.15,-0.88%,10444285
+2016/11/21,115.72,115.94,115.29,115.58,115.58,0.37%,6654155
+2016/11/22,115.72,115.79,114.98,115.54,115.54,-0.03%,6391928
+2016/11/23,113.87,113.88,112.65,113.25,113.25,-1.98%,20982117
+2016/11/25,113.42,113.51,112.35,112.61,112.61,-0.57%,5345889
+2016/11/28,113.23,113.84,112.77,113.8,113.8,1.06%,5655402
+2016/11/29,112.76,113.48,112.69,113.27,113.27,-0.47%,7438616
+2016/11/30,112.69,112.79,111.5,111.75,111.75,-1.34%,10925538
+2016/12/1,111.11,111.99,110.63,111.54,111.54,-0.19%,10236970
+2016/12/2,111.89,112.32,111.78,112.14,112.14,0.54%,7416468
+2016/12/5,111.15,112.11,110.31,111.54,111.54,-0.54%,10187891
+2016/12/6,111.69,112.03,111.19,111.43,111.43,-0.10%,5533689
+2016/12/7,112.13,112.5,111.77,111.83,111.83,0.36%,4901840
+2016/12/8,111.72,111.871,111.46,111.57,111.57,-0.23%,5977792
+2016/12/9,111.18,111.25,110.19,110.4,110.4,-1.05%,10507697
+2016/12/12,110.59,111.11,110.266,110.82,110.82,0.38%,6156469
+2016/12/13,110.57,110.79,110.06,110.45,110.45,-0.33%,7961600
+2016/12/14,110.95,110.98,108.52,108.83,108.83,-1.47%,12933647
+2016/12/15,107.85,107.99,107,107.34,107.34,-1.37%,14427539
+2016/12/16,107.95,108.78,107.475,108.05,108.05,0.66%,10602807
+2016/12/19,108.6,108.88,108.34,108.59,108.59,0.50%,5339066
+2016/12/20,107.47,107.997,107.294,107.79,107.79,-0.74%,7321100
+2016/12/21,108.25,108.313,107.68,107.85,107.85,0.06%,5188680
+2016/12/22,107.68,108.1,107.49,107.59,107.59,-0.24%,4942759
+2016/12/23,107.84,108.25,107.8,107.93,107.93,0.32%,5012242
+2016/12/27,108.61,108.67,108.24,108.56,108.56,0.58%,3685504
+2016/12/28,108.4,108.91,108.29,108.86,108.86,0.28%,5091228
+2016/12/29,109.23,110.53,109.16,110.29,110.29,1.31%,7563896
+2016/12/30,110.38,110.62,109.53,109.61,109.61,-0.62%,8873725
+2017/1/3,109.62,111,109.37,110.47,110.47,0.78%,7527353
+2017/1/4,111.06,111.22,110.61,110.86,110.86,0.35%,4904119
+2017/1/5,112.16,112.94,112.07,112.58,112.58,1.55%,9606761
+2017/1/6,111.81,112.38,111.57,111.75,111.75,-0.74%,7686070
+2017/1/9,112.39,113.04,112.18,112.67,112.67,0.82%,5674636
+2017/1/10,112.94,113.45,112.635,113.15,113.15,0.43%,6093404
+2017/1/11,112.87,114.19,112.17,113.5,113.5,0.31%,9918689
+2017/1/12,114.52,114.93,113.805,113.91,113.91,0.36%,8457319
+2017/1/13,113.65,114.31,113.19,114.21,114.21,0.26%,7261454
+2017/1/17,115.89,115.96,115.495,115.85,115.85,1.44%,9142370
+2017/1/18,115.74,115.92,114.56,114.87,114.87,-0.85%,6498109
+2017/1/19,114.32,114.96,113.935,114.77,114.77,-0.09%,6437008
+2017/1/20,114.65,115.76,114.32,115.05,115.05,0.24%,12261510
+2017/1/23,115.51,116.17,115.2,115.79,115.79,0.64%,6373102
+2017/1/24,115.69,116.02,114.94,115.27,115.27,-0.45%,5798840
+2017/1/25,114.14,114.44,113.68,114.32,114.32,-0.82%,6697523
+2017/1/26,113.24,113.505,112.83,113.26,113.26,-0.93%,5390463
+2017/1/27,112.93,113.545,112.81,113.49,113.49,0.20%,6706135
+2017/1/30,113.61,114.3,113.535,113.97,113.97,0.42%,7687782
+2017/1/31,115.27,115.817,115.18,115.55,115.55,1.39%,10421882
+2017/2/1,114.66,115.45,114.14,115.2,115.2,-0.30%,6932889
+2017/2/2,116.26,116.57,115.625,115.84,115.84,0.56%,7189461
+2017/2/3,115.73,116.365,115.71,116.13,116.13,0.25%,9455464
+2017/2/6,117.07,117.74,116.74,117.7,117.7,1.35%,8547843
+2017/2/7,117.31,117.74,117.2,117.46,117.46,-0.20%,8621039
+2017/2/8,118.09,118.59,117.81,118.19,118.19,0.62%,9633443
+2017/2/9,118.32,118.58,117.2,117.29,117.29,-0.76%,8177210
+2017/2/10,116.68,117.86,116.67,117.6,117.6,0.26%,9072146
+2017/2/13,116.73,116.95,116.15,116.8,116.8,-0.68%,7354924
+2017/2/14,117.51,117.56,116.38,116.93,116.93,0.11%,6927842
+2017/2/15,116.33,117.48,116.247,117.45,117.45,0.44%,7088419
+2017/2/16,117.93,118.35,117.83,118.08,118.08,0.54%,6378650
+2017/2/17,118.19,118.4,117.62,117.68,117.68,-0.34%,7338065
+2017/2/21,117.04,118,116.77,117.75,117.75,0.06%,6166875
+2017/2/22,117.86,118.02,117.24,117.91,117.91,0.14%,6057179
+2017/2/23,118.76,119.155,118.675,118.94,118.94,0.87%,7523304
+2017/2/24,119.74,119.88,119.25,119.7,119.7,0.64%,9808957
+2017/2/27,119.73,120.4,119.12,119.12,119.12,-0.48%,9263499
+2017/2/28,119.71,119.84,118.82,119.23,119.23,0.09%,8727832
+2017/3/1,117.98,119.12,117.95,119.06,119.06,-0.14%,8679637
+2017/3/2,117.76,118.34,117.225,117.58,117.58,-1.24%,10986262
+2017/3/3,116.95,117.73,116.44,117.51,117.51,-0.06%,10665818
+2017/3/6,117.35,117.35,116.63,116.72,116.72,-0.67%,4883547
+2017/3/7,116.13,116.25,115.615,115.78,115.78,-0.81%,6846277
+2017/3/8,114.99,115.36,114.945,115.06,115.06,-0.62%,7620924
+2017/3/9,114.78,115.025,114.405,114.47,114.47,-0.51%,6410916
+2017/3/10,114.45,114.73,114.13,114.72,114.72,0.22%,7929500
+2017/3/13,114.63,114.91,114.505,114.74,114.74,0.02%,5807391
+2017/3/14,114.54,115.01,114.025,114.12,114.12,-0.54%,5301810
+2017/3/15,114.29,116.25,114.02,116.25,116.25,1.87%,13524082
+2017/3/16,117.27,117.29,116.69,116.73,116.73,0.41%,9322018
+2017/3/17,117.04,117.27,116.91,116.99,116.99,0.22%,4683039
+2017/3/20,117.31,117.595,117.205,117.565,117.565,0.49%,4000202
+2017/3/21,117.77,118.8,117.76,118.54,118.54,0.83%,9567932
+2017/3/22,118.87,119.15,118.68,118.83,118.83,0.24%,7287350
+2017/3/23,119.15,119.25,118.32,118.67,118.67,-0.13%,6201129
+2017/3/24,118.5,119.21,118.39,118.86,118.86,0.16%,6879634
+2017/3/27,119.93,120.08,119.27,119.53,119.53,0.56%,8519573
+2017/3/28,119.74,119.83,118.78,119.04,119.04,-0.41%,7112787
+2017/3/29,119.22,119.45,119.047,119.33,119.33,0.24%,4911042
+2017/3/30,118.77,119.12,118.32,118.47,118.47,-0.72%,6894572
+2017/3/31,118.61,119.08,118.46,118.72,118.72,0.21%,8520847
+2017/4/3,118.69,119.37,118.67,119.35,119.35,0.53%,6105704
+2017/4/4,119.59,119.77,119.38,119.62,119.62,0.23%,4687301
+2017/4/5,118.62,119.63,118.4,119.62,119.62,0.00%,8105952
+2017/4/6,119.22,119.42,118.975,119.18,119.18,-0.37%,4633470
+2017/4/7,120.3,120.67,119.14,119.46,119.46,0.23%,12350093
+2017/4/10,119.04,119.69,118.85,119.46,119.46,0.00%,4623673
+2017/4/11,120.33,121.4,120.29,121.19,121.19,1.45%,12455294
+2017/4/12,121.38,122.22,121.14,122.02,122.02,0.68%,9502540
+2017/4/13,122.54,122.65,122.03,122.6,122.6,0.48%,9892641
+2017/4/17,122.55,123.07,121.99,122.24,122.24,-0.29%,8469580
+2017/4/18,122.43,123.029,121.73,122.82,122.82,0.47%,10903701
+2017/4/19,122.25,122.26,121.28,121.73,121.73,-0.89%,8472702
+2017/4/20,121.82,122.17,121.5,121.96,121.96,0.19%,11787330
+2017/4/21,122.14,122.61,121.73,122.31,122.31,0.29%,15608031
+2017/4/24,120.77,121.51,120.66,121.48,121.48,-0.68%,11053559
+2017/4/25,120.53,120.87,120.05,120.25,120.25,-1.01%,10344784
+2017/4/26,120.21,120.96,119.87,120.84,120.84,0.49%,9758844
+2017/4/27,120.42,120.598,119.97,120.39,120.39,-0.37%,8266954
+2017/4/28,120.34,120.77,120.27,120.77,120.77,0.32%,9134246
+2017/5/1,120.21,120.75,119.35,119.67,119.67,-0.91%,9331809
+2017/5/2,119.3,119.65,119.24,119.65,119.65,-0.02%,4900784
+2017/5/3,119.18,119.34,117.92,117.98,117.98,-1.40%,10811052
+2017/5/4,116.81,117.28,116.63,116.79,116.79,-1.01%,12405323
+2017/5/5,116.86,117.07,116.68,117.01,117.01,0.19%,7127199
+2017/5/8,117.03,117.14,116.68,116.75,116.75,-0.22%,5438375
+2017/5/9,116.18,116.24,115.56,116.05,116.05,-0.60%,6801280
+2017/5/10,116.42,116.5,115.86,116.04,116.04,-0.01%,4290459
+2017/5/11,116.21,116.845,116.185,116.5,116.5,0.40%,6274368
+2017/5/12,117.07,117.16,116.73,116.83,116.83,0.28%,5434477
+2017/5/15,117.52,117.54,116.99,117.14,117.14,0.27%,5019589
+2017/5/16,117.45,117.91,117.4,117.65,117.65,0.44%,4942822
+2017/5/17,119.36,120.02,119.27,119.79,119.79,1.82%,13936876
+2017/5/18,119.77,119.84,118.56,118.81,118.81,-0.82%,10341141
+2017/5/19,119.39,119.545,118.88,119.4,119.4,0.50%,6787254
+2017/5/22,119.63,120.14,119.58,119.9,119.9,0.42%,5132485
+2017/5/23,120.13,120.19,118.984,119.14,119.14,-0.63%,8305434
+2017/5/24,119.07,119.743,118.915,119.61,119.61,0.39%,7064911
+2017/5/25,119.52,119.695,119.29,119.48,119.48,-0.11%,4105092
+2017/5/26,120.49,120.79,120.33,120.54,120.54,0.89%,6791648
+2017/5/30,120.24,120.33,119.95,120.14,120.14,-0.33%,4507493
+2017/5/31,120.31,121.23,120.26,120.62,120.62,0.40%,10360724
+2017/6/1,120.17,120.74,120.06,120.72,120.72,0.08%,8702543
+2017/6/2,121.31,121.71,121.19,121.61,121.61,0.74%,7268054
+2017/6/5,121.91,121.94,121.58,121.73,121.73,0.10%,3979162
+2017/6/6,123.09,123.31,122.77,123.1,123.1,1.13%,10798527
+2017/6/7,122.79,123.16,122.015,122.45,122.45,-0.53%,9039175
+2017/6/8,122.07,122.08,120.95,121.65,121.65,-0.65%,8169807
+2017/6/9,120.46,120.91,120.4,120.54,120.54,-0.91%,7054664
+2017/6/12,120.33,120.685,120.265,120.36,120.36,-0.15%,4927375
+2017/6/13,119.95,120.71,119.92,120.48,120.48,0.10%,3786628
+2017/6/14,121.51,121.88,119.57,119.82,119.82,-0.55%,21124841
+2017/6/15,119.22,119.5,119.128,119.32,119.32,-0.42%,6796668
+2017/6/16,119.35,119.5,119.24,119.34,119.34,0.02%,6435674
+2017/6/19,118.74,118.84,118.33,118.43,118.43,-0.76%,6786973
+2017/6/20,118.42,118.46,118.07,118.18,118.18,-0.21%,4617387
+2017/6/21,118.15,118.66,118.15,118.52,118.52,0.29%,4723749
+2017/6/22,119.13,119.198,118.6,118.92,118.92,0.34%,5811927
+2017/6/23,119.65,119.66,119.31,119.43,119.43,0.43%,9258628
+2017/6/26,118.29,118.535,118.17,118.36,118.36,-0.90%,6593380
+2017/6/27,118.87,119.05,118.481,118.81,118.81,0.38%,5759344
+2017/6/28,119.06,119.06,118.685,118.9,118.9,0.08%,4220130
+2017/6/29,117.97,118.64,117.91,118.32,118.32,-0.49%,7705165
+2017/6/30,118.08,118.41,117.95,118.02,118.02,-0.25%,7272612
+2017/7/3,116.54,116.85,115.94,116.09,116.09,-1.64%,12145049
+2017/7/5,115.91,116.67,115.87,116.52,116.52,0.37%,7223256
+2017/7/6,116.58,116.61,116.24,116.47,116.47,-0.04%,4443390
+2017/7/7,115.78,115.79,114.8,115.28,115.28,-1.02%,11153608
+2017/7/10,115.02,115.57,114.83,115.47,115.47,0.16%,4970886
+2017/7/11,115.26,115.77,114.88,115.62,115.62,0.13%,6637939
+2017/7/12,116.21,116.33,115.87,116.03,116.03,0.35%,4654361
+2017/7/13,116.04,116.04,115.67,115.82,115.82,-0.18%,4148935
+2017/7/14,117.04,117.25,116.64,116.77,116.77,0.82%,5788219
+2017/7/17,117.42,117.53,117.23,117.29,117.29,0.45%,5170849
+2017/7/18,117.99,118.33,117.88,118.11,118.11,0.70%,7158573
+2017/7/19,118.18,118.27,117.836,118.08,118.08,-0.03%,3205142
+2017/7/20,117.92,118.62,117.66,118.24,118.24,0.14%,5571648
+2017/7/21,119,119.39,118.751,119.26,119.26,0.86%,10135919
+2017/7/24,119.52,119.576,119.18,119.31,119.31,0.04%,3654331
+2017/7/25,118.99,119.32,118.79,118.92,118.92,-0.33%,6202988
+2017/7/26,118.57,120.15,118.55,119.88,119.88,0.81%,8527944
+2017/7/27,120.1,120.14,119.28,119.79,119.79,-0.08%,6385216
+2017/7/28,120.15,120.856,120.14,120.69,120.69,0.75%,7393606
+2017/7/31,120.5,120.805,120.45,120.75,120.75,0.05%,3944561
+2017/8/1,120.44,121.14,120.44,120.65,120.65,-0.08%,7365056
+2017/8/2,120.51,121.02,120.34,120.4,120.4,-0.21%,5945279
+2017/8/3,120.31,120.83,120.31,120.59,120.59,0.16%,4275576
+2017/8/4,119.97,120.039,119.22,119.65,119.65,-0.78%,8644781
+2017/8/7,119.43,119.79,119.43,119.51,119.51,-0.12%,3010138
+2017/8/8,120.02,120.12,118.97,119.86,119.86,0.29%,7227220
+2017/8/9,121.02,121.55,120.76,121.31,121.31,1.21%,9186236
+2017/8/10,122.08,122.44,122.03,122.21,122.21,0.74%,9817872
+2017/8/11,122.24,122.83,122.03,122.79,122.79,0.47%,8019519
+2017/8/14,121.98,122.24,121.685,121.92,121.92,-0.71%,6035297
+2017/8/15,120.6,121.23,120.583,120.98,120.98,-0.77%,6731340
+2017/8/16,120.66,122.06,120.66,121.87,121.87,0.74%,8267341
+2017/8/17,122.29,122.61,121.76,122.49,122.49,0.51%,8183805
+2017/8/18,123.37,123.54,122,122.3,122.3,-0.16%,13654226
+2017/8/21,122.54,122.981,122.5,122.76,122.76,0.38%,5549687
+2017/8/22,122.56,122.56,121.85,122.21,122.21,-0.45%,6493937
+2017/8/23,122.58,122.69,122.31,122.67,122.67,0.38%,5038391
+2017/8/24,122.39,122.64,122.13,122.29,122.29,-0.31%,4193396
+2017/8/25,122.77,123.02,121.29,122.74,122.74,0.37%,12398247
+2017/8/28,123.33,124.73,123.33,124.69,124.69,1.59%,11578265
+2017/8/29,125.81,125.87,124.055,124.42,124.42,-0.22%,9861471
+2017/8/30,124.33,124.62,124.16,124.36,124.36,-0.05%,6328422
+2017/8/31,124.58,125.84,124.55,125.82,125.82,1.17%,11775530
+2017/9/1,126.01,126.17,125.12,126.06,126.06,0.19%,11567404
+2017/9/5,126.65,127.78,126.57,127.46,127.46,1.11%,11703242
+2017/9/6,127.34,127.44,126.55,126.81,126.81,-0.51%,10059273
+2017/9/7,127.56,128.32,127.39,128.13,128.13,1.04%,10219719
+2017/9/8,128.205,128.3,127.59,127.97,127.97,-0.12%,8903683
+2017/9/11,126.74,126.94,126.045,126.19,126.19,-1.39%,8737510
+2017/9/12,126.03,126.59,125.94,126.56,126.56,0.29%,8349012
+2017/9/13,126.4,126.45,125.5,125.61,125.61,-0.75%,8490963
+2017/9/14,125.66,126.44,125.62,126.16,126.16,0.44%,5330663
+2017/9/15,125.99,125.99,125.41,125.53,125.53,-0.50%,7124727
+2017/9/18,124.71,124.76,123.965,124.36,124.36,-0.93%,8859807
+2017/9/19,124.49,124.65,124.03,124.62,124.62,0.21%,5826537
+2017/9/20,124.68,125.06,123.15,123.62,123.62,-0.80%,11415229
+2017/9/21,122.56,123.07,122.49,122.68,122.68,-0.76%,7757897
+2017/9/22,123.03,123.39,122.935,123.24,123.24,0.46%,6011928
+2017/9/25,122.78,124.66,122.71,124.53,124.53,1.05%,10257209
+2017/9/26,123.57,123.81,122.9,123.14,123.14,-1.12%,8673582
+2017/9/27,122.04,122.51,121.88,121.98,121.98,-0.94%,6903944
+2017/9/28,122.04,122.475,121.83,122.21,122.21,0.19%,5968213
+2017/9/29,122.29,122.3,121.55,121.58,121.58,-0.52%,10207343
+2017/10/2,121.17,121.34,120.74,120.77,120.77,-0.67%,11755378
+2017/10/3,120.72,121.1,120.704,120.83,120.83,0.05%,3727955
+2017/10/4,121.21,121.27,120.71,121.17,121.17,0.28%,6475238
+2017/10/5,121.15,121.24,120.395,120.52,120.52,-0.54%,6204169
+2017/10/6,120.26,121.21,119.784,121.09,121.09,0.47%,10012506
+2017/10/9,121.64,122.11,121.551,122.08,122.08,0.82%,5263706
+2017/10/10,122.62,122.97,122.36,122.4,122.4,0.26%,9315475
+2017/10/11,122.57,122.88,122.03,122.79,122.79,0.32%,5647326
+2017/10/12,122.84,123.035,122.5,122.89,122.89,0.08%,3034775
+2017/10/13,123.66,123.86,123.34,123.82,123.82,0.76%,6820055
+2017/10/16,123.82,123.97,122.57,122.97,122.97,-0.69%,8199818
+2017/10/17,122.03,122.32,121.73,122.13,122.13,-0.68%,7041240
+2017/10/18,121.71,121.94,121.55,121.67,121.67,-0.38%,3666407
+2017/10/19,122.2,122.55,122.111,122.39,122.39,0.59%,5564004
+2017/10/20,121.68,121.98,121.39,121.61,121.61,-0.64%,8481102
+2017/10/23,120.98,121.9,120.96,121.8,121.8,0.16%,5069650
+2017/10/24,121.26,121.71,120.98,121.33,121.33,-0.39%,5114077
+2017/10/25,121.31,121.59,120.84,121.35,121.35,0.02%,4282369
+2017/10/26,121.16,121.16,120.22,120.33,120.33,-0.84%,6438806
+2017/10/27,120.38,120.99,120.21,120.9,120.9,0.47%,6663378
+2017/10/30,120.93,121.47,120.8,121.13,121.13,0.19%,5117133
+2017/10/31,120.82,120.84,120.38,120.67,120.67,-0.38%,3910495
+2017/11/1,120.98,121.55,120.835,121.11,121.11,0.36%,4647587
+2017/11/2,121.29,121.96,121.05,121.19,121.19,0.07%,5368199
+2017/11/3,121.36,121.43,120.184,120.62,120.62,-0.47%,6330642
+2017/11/6,120.72,121.85,120.68,121.65,121.65,0.85%,6953772
+2017/11/7,121.51,121.56,120.78,121.21,121.21,-0.36%,4165933
+2017/11/8,121.95,122.25,121.59,121.63,121.63,0.35%,5565212
+2017/11/9,121.85,122.41,121.73,122.13,122.13,0.41%,6072394
+2017/11/10,121.99,122.11,120.935,121.13,121.13,-0.82%,7116200
+2017/11/13,121.43,121.55,121.27,121.31,121.31,0.15%,6249206
+2017/11/14,120.9,121.91,120.77,121.56,121.56,0.21%,6188992
+2017/11/15,122.13,122.36,121.25,121.41,121.41,-0.12%,4984387
+2017/11/16,121.45,121.71,121.29,121.4,121.4,-0.01%,2796045
+2017/11/17,122.15,123.17,121.95,122.86,122.86,1.20%,10613583
+2017/11/20,122.3,122.41,121.04,121.31,121.31,-1.26%,8356673
+2017/11/21,121.67,122,121.5,121.51,121.51,0.16%,4956456
+2017/11/22,122.26,122.95,122.17,122.63,122.63,0.92%,5211832
+2017/11/24,122.36,122.61,122.22,122.32,122.32,-0.25%,1779705
+2017/11/27,123.26,123.33,122.67,122.83,122.83,0.42%,4961215
+2017/11/28,123.05,123.17,122.53,122.81,122.81,-0.02%,5603112
+2017/11/29,122.24,122.33,121.74,122.04,122.04,-0.63%,6138941
+2017/11/30,121.44,121.695,120.64,121.1,121.1,-0.77%,7936260
+2017/12/1,120.94,122.43,120.74,121.59,121.59,0.40%,13080101
+2017/12/4,121.15,121.2,120.84,121.18,121.18,-0.34%,6943679
+2017/12/5,120.44,120.505,119.72,120.32,120.32,-0.71%,10041159
+2017/12/6,120.03,120.44,119.87,120.07,120.07,-0.21%,6643006
+2017/12/7,119.01,119.24,118.1,118.49,118.49,-1.32%,12900240
+2017/12/8,118.63,118.92,118.33,118.48,118.48,-0.01%,5231287
+2017/12/11,118.37,118.54,117.8,118.01,118.01,-0.40%,4522244
+2017/12/12,117.73,118.17,117.4,118.15,118.15,0.12%,8020109
+2017/12/13,118.19,119.35,118.01,119.17,119.17,0.86%,10086657
+2017/12/14,119.1,119.285,118.705,118.93,118.93,-0.20%,6993592
+2017/12/15,119.42,119.5,118.97,119.18,119.18,0.21%,7531964
+2017/12/18,119.64,119.99,119.6,119.73,119.73,0.46%,5452212
+2017/12/19,119.64,119.9,119.53,119.82,119.82,0.08%,4018885
+2017/12/20,119.96,120.36,119.81,120.14,120.14,0.27%,5734625
+2017/12/21,120.08,120.45,120,120.31,120.31,0.14%,4823709
+2017/12/22,120.69,121.14,120.57,120.94,120.94,0.52%,5791312
+2017/12/26,121.55,121.87,121.51,121.77,121.77,0.69%,8224411
+2017/12/27,122,122.34,121.875,122.23,122.23,0.38%,6232678
+2017/12/28,122.82,122.92,122.56,122.85,122.85,0.51%,5732725
+2017/12/29,123.7,124.085,123.46,123.65,123.65,0.65%,7852109
+2018/1/2,124.66,125.18,124.39,125.15,125.15,1.21%,11762515
+2018/1/3,125.05,125.09,124.101,124.82,124.82,-0.26%,7904326
+2018/1/4,124.89,125.85,124.74,125.46,125.46,0.51%,7329718
+2018/1/5,124.93,125.48,124.83,125.33,125.33,-0.10%,5739904
+2018/1/8,125.2,125.32,124.9,125.31,125.31,-0.02%,3566707
+2018/1/9,124.49,124.86,124.23,124.73,124.73,-0.46%,9153584
+2018/1/10,125.17,125.31,124.72,125.03,125.03,0.24%,14809303
+2018/1/11,125.37,125.66,125.25,125.44,125.44,0.33%,5994730
+2018/1/12,126.01,127.13,125.81,126.96,126.96,1.21%,9258570
+2018/1/16,126.6,127.18,126.4,127.17,127.17,0.17%,8083895
+2018/1/17,126.77,127.22,125.9,126.14,126.14,-0.81%,10130509
+2018/1/18,126.13,126.52,125.8,125.86,125.86,-0.22%,6289271
+2018/1/19,126.57,126.73,126.41,126.42,126.42,0.44%,8773753
+2018/1/22,126.51,126.75,126.28,126.65,126.65,0.18%,4893546
+2018/1/23,126.53,127.35,126.34,127.28,127.28,0.50%,6190410
+2018/1/24,128.39,129.265,128.234,128.83,128.83,1.22%,11827554
+2018/1/25,128.69,129.515,127.36,127.97,127.97,-0.67%,15219664
+2018/1/26,128.24,128.52,127.97,128.07,128.07,0.08%,7828744
+2018/1/29,127.58,127.63,126.915,127.35,127.35,-0.56%,6956392
+2018/1/30,127.91,127.917,126.74,126.8,126.8,-0.43%,9736105
+2018/1/31,127.45,127.85,126.4,127.65,127.65,0.67%,13418904
+2018/2/1,127.18,128.15,127.08,128.07,128.07,0.33%,10854639
+2018/2/2,126.81,126.85,125.955,126.39,126.39,-1.31%,16789214
+2018/2/5,126.82,127.31,126.44,126.71,126.71,0.25%,13596327
+2018/2/6,126.54,126.55,125.22,125.38,125.38,-1.05%,17672450
+2018/2/7,125.48,125.77,124.41,124.79,124.79,-0.47%,8558460
+2018/2/8,124.92,125.44,124.51,124.98,124.98,0.15%,7343637
+2018/2/9,124.65,125.14,124.39,124.77,124.77,-0.17%,14140696
+2018/2/12,125.19,125.82,125.11,125.37,125.37,0.48%,6984852
+2018/2/13,125.67,126.18,125.52,126.08,126.08,0.57%,5321327
+2018/2/14,126.47,128.59,126.29,128.23,128.23,1.71%,16416413
+2018/2/15,128.43,128.569,127.94,128.38,128.38,0.12%,7276495
+2018/2/16,128.3,128.7,127.569,127.96,127.96,-0.33%,7956921
+2018/2/20,127.28,127.4,126.04,126.24,126.24,-1.34%,11148745
+2018/2/21,126.36,126.76,125.44,125.66,125.66,-0.46%,7908753
+2018/2/22,125.92,126.37,125.88,126.3,126.3,0.51%,5346347
+2018/2/23,126.06,126.3,125.85,126.14,126.14,-0.13%,4239709
+2018/2/26,126.45,126.62,126.18,126.45,126.45,0.25%,3194743
+2018/2/27,126.06,126.15,124.59,125.13,125.13,-1.04%,7082301
+2018/2/28,125.09,125.46,124.81,125,125,-0.10%,4534884
+2018/3/1,124.15,125.31,123.575,124.72,124.72,-0.22%,12910071
+2018/3/2,125.67,125.69,124.97,125.39,125.39,0.54%,9994341
+2018/3/5,125.35,125.48,124.96,125.18,125.18,-0.17%,5778343
+2018/3/6,126.2,126.956,126.13,126.53,126.53,1.08%,8676781
+2018/3/7,126.22,126.29,125.42,125.72,125.72,-0.64%,5158674
+2018/3/8,125.69,125.7,125.125,125.42,125.42,-0.24%,3474944
+2018/3/9,124.94,125.69,124.78,125.54,125.54,0.10%,5066833
+2018/3/12,125.04,125.57,124.84,125.54,125.54,0.00%,2884269
+2018/3/13,125.67,125.99,125.05,125.78,125.78,0.19%,4798303
+2018/3/14,125.49,125.76,125.34,125.7,125.7,-0.06%,3777021
+2018/3/15,125.12,125.21,124.72,124.9,124.9,-0.64%,6130124
+2018/3/16,124.84,124.87,124.21,124.6,124.6,-0.24%,7402188
+2018/3/19,124.57,125.16,124.42,124.87,124.87,0.22%,4335420
+2018/3/20,124.41,124.55,123.96,124.31,124.31,-0.45%,3399440
+2018/3/21,125.4,126.76,125.03,126.48,126.48,1.75%,12532035
+2018/3/22,126.09,126.34,125.64,125.98,125.98,-0.40%,5298709
+2018/3/23,127.82,128.06,127.405,127.61,127.61,1.29%,12025882
+2018/3/26,128.05,128.58,128.011,128.28,128.28,0.53%,6169843
+2018/3/27,127.23,127.62,127.05,127.49,127.49,-0.62%,6180707
+2018/3/28,126.48,126.61,125.51,125.73,125.73,-1.38%,10254883
+2018/3/29,125.42,125.81,125.31,125.79,125.79,0.05%,7117156
+2018/4/2,126.65,127.54,126.375,127.26,127.26,1.17%,11421144
+2018/4/3,126.54,126.59,126.01,126.3,126.3,-0.75%,6083717
+2018/4/4,127.5,127.53,126.32,126.45,126.45,0.12%,7488254
+2018/4/5,125.45,126.083,125.425,125.8,125.8,-0.51%,5332957
+2018/4/6,126.57,126.6,126.125,126.39,126.39,0.47%,6121225
+2018/4/9,126.45,126.86,126.23,126.82,126.82,0.34%,4189864
+2018/4/10,127.02,127.305,126.67,127.12,127.12,0.24%,5403992
+2018/4/11,128.09,129.47,127.78,128.11,128.11,0.78%,12348564
+2018/4/12,127.25,127.34,126.47,126.62,126.62,-1.16%,8141339
+2018/4/13,127.07,127.75,127.03,127.45,127.45,0.66%,6821338
+2018/4/16,127.74,128.05,127.57,127.63,127.63,0.14%,4600039
+2018/4/17,127.02,127.78,127.001,127.75,127.75,0.09%,4184077
+2018/4/18,128.32,128.54,127.751,127.85,127.85,0.08%,6755575
+2018/4/19,127.81,127.884,127.13,127.6,127.6,-0.20%,8736103
+2018/4/20,126.69,126.97,126.55,126.63,126.63,-0.76%,10403128
+2018/4/23,125.62,125.76,125.341,125.62,125.62,-0.80%,6921519
+2018/4/24,125.78,126.34,125.67,126.23,126.23,0.49%,4733107
+2018/4/25,125.23,125.51,125.06,125.41,125.41,-0.65%,5981944
+2018/4/26,125.54,125.57,124.69,124.97,124.97,-0.35%,7517135
+2018/4/27,125.2,125.62,125.17,125.5,125.5,0.42%,5653996
+2018/4/30,124.41,125.2,124.19,124.59,124.59,-0.73%,9830612
+2018/5/1,123.9,123.985,123.39,123.71,123.71,-0.71%,7551577
+2018/5/2,123.9,124.54,123.58,123.65,123.65,-0.05%,7614019
+2018/5/3,124.66,124.76,124.24,124.28,124.28,0.51%,4857387
+2018/5/4,124.1,124.65,124,124.54,124.54,0.21%,5883574
+2018/5/7,124.5,124.7,124.3,124.57,124.57,0.02%,3397508
+2018/5/8,124.14,124.95,123.79,124.59,124.59,0.02%,5551078
+2018/5/9,124.45,124.87,124.24,124.33,124.33,-0.21%,4405593
+2018/5/10,125.22,125.372,124.75,125.18,125.18,0.68%,5218356
+2018/5/11,125.57,125.59,124.94,125,125,-0.14%,4299164
+2018/5/14,125.16,125.21,124.44,124.49,124.49,-0.41%,3753223
+2018/5/15,122.82,122.82,122.13,122.48,122.48,-1.61%,10911900
+2018/5/16,122.38,122.61,122.03,122.29,122.29,-0.16%,4943275
+2018/5/17,122.23,122.43,122.04,122.36,122.36,0.06%,7781336
+2018/5/18,122.05,122.65,122.01,122.41,122.41,0.04%,6837125
+2018/5/21,122.16,122.53,121.97,122.48,122.48,0.06%,4126673
+2018/5/22,122.7,122.74,122.34,122.41,122.41,-0.06%,4579602
+2018/5/23,122.14,122.74,122.11,122.54,122.54,0.11%,7007256
+2018/5/24,123.1,123.82,123.08,123.59,123.59,0.86%,8850085
+2018/5/25,123.66,123.7,123.21,123.21,123.21,-0.31%,7920650
+2018/5/29,122.84,123.64,122.66,123.19,123.19,-0.02%,9013170
+2018/5/30,123.17,123.61,123.17,123.37,123.37,0.15%,4573697
+2018/5/31,123.26,123.78,123.1,123.1,123.1,-0.22%,7862495
+2018/6/1,122.58,123.09,122.44,122.49,122.49,-0.50%,8059121
+2018/6/4,122.85,122.93,122.37,122.37,122.37,-0.10%,4345370
+2018/6/5,122.55,123.226,122.281,122.85,122.85,0.39%,6864209
+2018/6/6,123.08,123.35,122.63,122.92,122.92,0.06%,4083702
+2018/6/7,122.96,123.145,122.69,122.86,122.86,-0.05%,3700745
+2018/6/8,123.08,123.12,122.91,123.01,123.01,0.12%,3865667
+2018/6/11,123.1,123.42,123.018,123.23,123.23,0.18%,3201179
+2018/6/12,122.95,123.18,122.64,122.82,122.82,-0.33%,7279620
+2018/6/13,122.84,123.34,122.47,123.19,123.19,0.30%,5867744
+2018/6/14,123.63,123.86,123.32,123.38,123.38,0.15%,8015447
+2018/6/15,122.18,122.2,120.83,121.34,121.34,-1.65%,14536993
+2018/6/18,121.35,121.44,120.99,121.11,121.11,-0.19%,3845950
+2018/6/19,120.81,121.03,120.581,120.8,120.8,-0.26%,4925832
+2018/6/20,120.79,120.81,120.16,120.26,120.26,-0.45%,4548491
+2018/6/21,119.92,120.32,119.821,120.05,120.05,-0.17%,5681906
+2018/6/22,120.21,120.4,120.1,120.34,120.34,0.24%,4518408
+2018/6/25,120,120.23,119.83,119.89,119.89,-0.37%,9300195
+2018/6/26,119.28,119.59,119.09,119.26,119.26,-0.53%,8675447
+2018/6/27,118.96,119.05,118.48,118.58,118.58,-0.57%,6480064
+2018/6/28,118.59,118.67,118.01,118.22,118.22,-0.30%,7760936
+2018/6/29,118.43,118.94,118.26,118.65,118.65,0.36%,8002828
+2018/7/2,118.18,118.21,117.4,117.46,117.46,-1.00%,12021957
+2018/7/3,118.41,119.08,118.38,118.65,118.65,1.01%,8900973
+2018/7/5,118.92,119.33,118.77,119.05,119.05,0.34%,4951873
+2018/7/6,118.97,119.03,118.731,118.86,118.86,-0.16%,2947058
+2018/7/9,119.65,119.73,119.14,119.15,119.15,0.24%,4075297
+2018/7/10,118.89,119,118.61,118.93,118.93,-0.18%,3754770
+2018/7/11,118.45,118.53,117.62,117.64,117.64,-1.08%,6974791
+2018/7/12,118,118.264,117.94,118.13,118.13,0.42%,4585460
+2018/7/13,117.62,117.75,117.447,117.61,117.61,-0.44%,5444284
+2018/7/16,117.51,117.625,117.28,117.55,117.55,-0.05%,3670943
+2018/7/17,116.72,116.925,116.12,116.28,116.28,-1.08%,7939635
+2018/7/18,116.03,116.35,115.83,116.31,116.31,0.03%,5391963
+2018/7/19,115.13,116.47,115.12,115.81,115.81,-0.43%,14227628
+2018/7/20,116.4,116.71,116.24,116.56,116.56,0.65%,7892317
+2018/7/23,116.25,116.31,115.76,116,116,-0.48%,6247368
+2018/7/24,116.22,116.43,115.91,116.04,116.04,0.03%,4801046
+2018/7/25,116.79,116.837,116.27,116.68,116.68,0.55%,5480914
+2018/7/26,116.24,116.51,115.77,115.77,115.77,-0.78%,6382946
+2018/7/27,115.92,116.24,115.77,115.83,115.83,0.05%,5242099
+2018/7/30,115.8,116.02,115.64,115.65,115.65,-0.16%,4157371
+2018/7/31,115.47,116.35,115.394,115.99,115.99,0.29%,5508456
+2018/8/1,115.63,115.7,115.125,115.14,115.14,-0.73%,7941660
+2018/8/2,115.17,115.23,114.42,114.52,114.52,-0.54%,6204210
+2018/8/3,115.09,115.53,114.86,114.92,114.92,0.35%,5953227
+2018/8/6,114.56,114.72,114.31,114.33,114.33,-0.51%,5811614
+2018/8/7,114.85,114.935,114.42,114.59,114.59,0.23%,5188447
+2018/8/8,114.75,114.95,114.41,114.91,114.91,0.28%,3809872
+2018/8/9,115.02,115.12,114.69,114.74,114.74,-0.15%,4252956
+2018/8/10,114.81,115.23,114.608,114.69,114.69,-0.04%,6757857
+2018/8/13,113.81,113.81,112.83,112.96,112.96,-1.51%,9150873
+2018/8/14,113.25,113.48,112.84,113.07,113.07,0.10%,7086193
+2018/8/15,112.17,112.18,111.06,111.19,111.19,-1.66%,12398366
+2018/8/16,111.46,111.88,111.1,111.1,111.1,-0.08%,7484637
+2018/8/17,111.69,112.15,111.38,112.13,112.13,0.93%,8470951
+2018/8/20,112.38,112.74,112.16,112.69,112.69,0.50%,5313403
+2018/8/21,112.77,113.1,112.44,113.02,113.02,0.29%,5042443
+2018/8/22,113.39,113.49,113.07,113.27,113.27,0.22%,6215910
+2018/8/23,112.68,112.88,112.06,112.2,112.2,-0.94%,5500102
+2018/8/24,113.25,114.42,113.21,114.16,114.16,1.75%,9214703
+2018/8/27,114.12,114.78,114.12,114.59,114.59,0.38%,4364167
+2018/8/28,114.76,114.867,113.55,113.68,113.68,-0.79%,6101386
+2018/8/29,114.16,114.21,113.85,114.2,114.2,0.46%,5616329
+2018/8/30,113.92,113.93,113.24,113.64,113.64,-0.49%,5431600
+2018/8/31,113.72,114.06,113.44,113.51,113.51,-0.11%,5048673
+2018/9/4,112.75,113.07,112.61,112.93,112.93,-0.51%,6617486
+2018/9/5,113.36,113.44,113.12,113.32,113.32,0.35%,4459202
+2018/9/6,113.89,114.26,113.28,113.54,113.54,0.19%,4784729
+2018/9/7,113.26,113.6,112.97,113.23,113.23,-0.27%,3714023
+2018/9/10,113.26,113.43,113,113.15,113.15,-0.07%,2316693
+2018/9/11,112.65,113.37,112.42,113.22,113.22,0.06%,3791338
+2018/9/12,113.12,114.39,113.055,114.17,114.17,0.84%,6315934
+2018/9/13,114.72,114.78,113.58,113.76,113.76,-0.36%,5636023
+2018/9/14,113.79,113.9,112.91,113.02,113.02,-0.65%,5375645
+2018/9/17,113.6,114.03,113.55,113.61,113.61,0.52%,4727254
+2018/9/18,113.79,113.91,113.275,113.44,113.44,-0.15%,4737849
+2018/9/19,113.94,114.15,113.68,113.88,113.88,0.39%,4223199
+2018/9/20,114.21,114.37,113.855,114.27,114.27,0.34%,4384523
+2018/9/21,112.87,113.68,112.79,113.49,113.49,-0.68%,6831550
+2018/9/24,113.68,113.96,113.43,113.47,113.47,-0.02%,4435578
+2018/9/25,113.75,113.885,113.57,113.65,113.65,0.16%,3004824
+2018/9/26,113.11,113.6,112.66,113.05,113.05,-0.53%,8297429
+2018/9/27,112.1,112.416,111.85,112.05,112.05,-0.88%,7683739
+2018/9/28,112.16,113,112.07,112.76,112.76,0.63%,6020579
+2018/10/1,112.4,112.62,112.15,112.57,112.57,-0.17%,3893012
+2018/10/2,113.7,114.33,113.61,113.87,113.87,1.15%,10776912
+2018/10/3,113.87,114.05,113.26,113.42,113.42,-0.40%,6674517
+2018/10/4,113.83,114.19,113.255,113.48,113.48,0.05%,6616212
+2018/10/5,113.81,114.1,113.57,113.8,113.8,0.28%,7994440
+2018/10/8,112.25,112.59,111.9,112.54,112.54,-1.11%,12111577
+2018/10/9,112.37,112.67,111.97,112.6,112.6,0.05%,8352697
+2018/10/10,112.47,112.96,112.25,112.88,112.88,0.25%,10571316
+2018/10/11,114.2,116.04,114.09,115.78,115.78,2.57%,26810920
+2018/10/12,115.58,115.71,115.08,115.23,115.23,-0.48%,12939315
+2018/10/15,116.12,116.53,115.89,116,116,0.67%,11828366
+2018/10/16,116.49,116.6,115.8,115.8,115.8,-0.17%,9531769
+2018/10/17,115.89,116.33,115.68,115.79,115.79,-0.01%,7078639
+2018/10/18,115.83,116.41,115.63,115.92,115.92,0.11%,7964106
+2018/10/19,116.23,116.24,115.96,116.01,116.01,0.08%,7453947
+2018/10/22,115.57,115.779,115.43,115.71,115.71,-0.26%,5200759
+2018/10/23,117.16,117.25,116.33,116.39,116.39,0.59%,12704177
+2018/10/24,116.38,116.72,116.11,116.66,116.66,0.23%,8563293
+2018/10/25,116.58,116.73,116.19,116.4,116.4,-0.22%,8303495
+2018/10/26,116.83,117.65,116.46,116.77,116.77,0.32%,15733170
+2018/10/29,116.41,116.54,115.84,116.31,116.31,-0.39%,8732486
+2018/10/30,115.85,116.04,115.635,115.8,115.8,-0.44%,7233614
+2018/10/31,114.89,115.17,114.66,115.15,115.15,-0.56%,11409346
+2018/11/1,116.33,117.07,116.18,116.63,116.63,1.29%,13662915
+2018/11/2,116.61,116.98,116.39,116.65,116.65,0.02%,8796962
+2018/11/5,116.28,116.67,116.23,116.37,116.37,-0.24%,6291450
+2018/11/6,116.44,116.525,115.74,116.04,116.04,-0.28%,7270793
+2018/11/7,116.26,116.345,115.9,116.03,116.03,-0.01%,8392112
+2018/11/8,115.77,116.15,115.5,115.78,115.78,-0.22%,7638817
+2018/11/9,114.6,114.75,114.14,114.48,114.48,-1.12%,14159472
+2018/11/12,114.01,114.05,113.58,113.66,113.66,-0.72%,7499046
+2018/11/13,113.72,113.93,113.42,113.7,113.7,0.04%,9309074
+2018/11/14,113.53,115.06,113.46,114.64,114.64,0.83%,13950218
+2018/11/15,114.83,114.99,114.56,114.77,114.77,0.11%,8910585
+2018/11/16,115.83,115.88,115.37,115.62,115.62,0.74%,8576955
+2018/11/19,115.45,115.92,115.37,115.67,115.67,0.04%,8508445
+2018/11/20,115.94,115.95,115.37,115.67,115.67,0.00%,9075193
+2018/11/21,115.94,116.35,115.86,115.86,115.86,0.16%,8834206
+2018/11/23,115.76,115.88,115.585,115.77,115.77,-0.08%,3726611
+2018/11/26,115.84,115.87,115.53,115.64,115.64,-0.11%,4018622
+2018/11/27,115.55,115.63,114.6,114.95,114.95,-0.60%,9671170
+2018/11/28,114.76,116.07,114.59,115.38,115.38,0.37%,13789016
+2018/11/29,115.97,116.24,115.56,115.74,115.74,0.31%,6479502
+2018/11/30,115.42,115.66,115.04,115.54,115.54,-0.17%,8169579
+2018/12/3,116.6,116.77,116.295,116.41,116.41,0.75%,8463378
+2018/12/4,117.37,117.39,116.931,117.12,117.12,0.61%,7186437
+2018/12/6,117.38,117.685,116.92,117.14,117.14,0.02%,9267628
+2018/12/7,117.62,118.23,117.54,118.09,118.09,0.81%,10402903
+2018/12/10,117.7,117.94,117.42,117.68,117.68,-0.35%,8118110
+2018/12/11,117.67,117.89,117.35,117.54,117.54,-0.12%,6395391
+2018/12/12,117.7,117.95,117.612,117.79,117.79,0.21%,4136781
+2018/12/13,117.54,117.62,117.26,117.53,117.53,-0.22%,4131770
+2018/12/14,116.63,117.3,116.58,117.06,117.06,-0.40%,7501660
+2018/12/17,117.37,118.03,117.35,117.87,117.87,0.69%,8455007
+2018/12/18,117.85,118.2,117.81,118.15,118.15,0.24%,7542875
+2018/12/19,118.24,118.96,117.4,117.43,117.43,-0.61%,13827509
+2018/12/20,119.11,119.74,118.68,119.24,119.24,1.54%,18615143
+2018/12/21,119.19,119.25,118.57,118.72,118.72,-0.44%,13629830
+2018/12/24,119.57,120.14,119.57,120.02,120.02,1.10%,9736359
+2018/12/26,120.62,120.995,119.57,119.66,119.66,-0.30%,14293459
+2018/12/27,120.57,120.895,120.14,120.57,120.57,0.76%,11874408
+2018/12/28,120.8,121.08,120.72,121.06,121.06,0.41%,6864842
+2018/12/31,120.98,121.26,120.83,121.25,121.25,0.16%,8449441
+2019/1/2,121.35,121.75,120.88,121.33,121.33,0.07%,12776155
+2019/1/3,121.78,122.46,121.73,122.43,122.43,0.91%,15440840
+2019/1/4,121.32,121.6,120.69,121.44,121.44,-0.81%,13334368
+2019/1/7,122.16,122.22,121.573,121.86,121.86,0.35%,7473641
+2019/1/8,121.15,121.71,121.06,121.53,121.53,-0.27%,7643363
+2019/1/9,121.45,122.335,121.44,122.31,122.31,0.64%,10555933
+2019/1/10,121.98,122.179,121.57,121.59,121.59,-0.59%,6672058
+2019/1/11,121.74,122.05,121.66,121.8,121.8,0.17%,8622666
+2019/1/14,122.15,122.24,121.87,122.09,122.09,0.24%,6477072
+2019/1/15,122.28,122.38,121.62,121.88,121.88,-0.17%,7512779
+2019/1/16,122.04,122.44,122.02,122.27,122.27,0.32%,6878137
+2019/1/17,122.03,122.26,121.81,122.11,122.11,-0.13%,8558523
+2019/1/18,121.23,121.515,121.02,121.02,121.02,-0.89%,10896307
+2019/1/22,121.18,121.5,120.9,121.45,121.45,0.36%,7896668
+2019/1/23,120.96,121.54,120.86,121.28,121.28,-0.14%,5224918
+2019/1/24,121.16,121.36,120.92,121.09,121.09,-0.16%,5662490
+2019/1/25,122.02,122.91,122.02,122.86,122.86,1.46%,11103309
+2019/1/28,122.75,123.29,122.718,123.29,123.29,0.35%,8522178
+2019/1/29,123.71,124,123.46,123.98,123.98,0.56%,11610204
+2019/1/30,123.91,125.07,123.7,124.69,124.69,0.57%,12103963
+2019/1/31,125.18,125.23,124.62,124.75,124.75,0.05%,10209516
+2019/2/1,124.89,125.05,124.37,124.5,124.5,-0.20%,12485496
+2019/2/4,123.99,124.29,123.82,123.96,123.96,-0.43%,6879187
+2019/2/5,124.29,124.42,124.05,124.28,124.28,0.26%,6291367
+2019/2/6,124.16,124.19,123.4,123.44,123.44,-0.68%,6595100
+2019/2/7,123.8,123.95,123.437,123.74,123.74,0.24%,5935456
+2019/2/8,124.05,124.33,123.98,124.21,124.21,0.38%,4235221
+2019/2/11,123.19,123.82,123.19,123.6,123.6,-0.49%,4821904
+2019/2/12,123.96,124.03,123.61,123.86,123.86,0.21%,4271869
+2019/2/13,123.84,124.55,123.31,123.37,123.37,-0.40%,7640509
+2019/2/14,123.84,124.2,123.53,124.06,124.06,0.56%,6276529
+2019/2/15,124.59,125,124.18,124.8,124.8,0.60%,12190104
+2019/2/19,125.98,126.79,125.93,126.7,126.7,1.52%,15614028
+2019/2/20,127,127.21,126.31,126.48,126.48,-0.17%,8889665
+2019/2/21,126.15,126.22,125.05,125.05,125.05,-1.13%,8634596
+2019/2/22,125.53,125.95,125.39,125.5,125.5,0.36%,5439375
+2019/2/25,125.78,125.9,125.23,125.37,125.37,-0.10%,4882615
+2019/2/26,125.33,125.617,125.05,125.58,125.58,0.17%,5153511
+2019/2/27,125.17,125.226,124.4,124.69,124.69,-0.71%,7935647
+2019/2/28,124.71,124.71,123.98,123.99,123.99,-0.56%,7811731
+2019/3/1,123.48,123.96,121.87,121.88,121.88,-1.70%,16411743
+2019/3/4,121.56,121.85,121.18,121.56,121.56,-0.26%,10272586
+2019/3/5,121.38,121.73,121.03,121.72,121.72,0.13%,7120090
+2019/3/6,121.43,121.64,121.26,121.61,121.61,-0.09%,4820443
+2019/3/7,121.27,121.71,121.18,121.51,121.51,-0.08%,6088768
+2019/3/8,122.7,122.89,122.37,122.84,122.84,1.09%,10427747
+2019/3/11,122.52,122.54,121.92,122.24,122.24,-0.49%,6708655
+2019/3/12,122.54,123.03,122.4,122.98,122.98,0.61%,6289860
+2019/3/13,123.56,123.88,123.425,123.84,123.84,0.70%,7377297
+2019/3/14,122.33,122.545,122.12,122.41,122.41,-1.15%,6778443
+2019/3/15,123.06,123.4,122.913,122.97,122.97,0.46%,9412061
+2019/3/18,123.3,123.4,122.89,123.04,123.04,0.06%,7783205
+2019/3/19,123.72,123.79,123.34,123.38,123.38,0.28%,6558693
+2019/3/20,123.66,124.42,122.65,124.18,124.18,0.65%,11304912
+2019/3/21,124.36,124.37,123.11,123.68,123.68,-0.40%,7739775
+2019/3/22,123.93,124.22,123.73,123.97,123.97,0.23%,5874016
+2019/3/25,124.56,125.11,124.48,124.92,124.92,0.77%,7288343
+2019/3/26,124.48,124.51,124.07,124.3,124.3,-0.50%,5056224
+2019/3/27,124.35,124.375,123.56,123.65,123.65,-0.52%,6595016
+2019/3/28,122.28,122.355,121.705,121.9,121.9,-1.42%,11878328
+2019/3/29,122.64,122.75,122.01,122.01,122.01,0.09%,7094201
+2019/4/1,122.4,122.43,121.46,121.53,121.53,-0.39%,13559963
+2019/4/2,121.72,122.01,121.68,121.98,121.98,0.37%,4474953
+2019/4/3,121.73,122.01,121.675,121.8,121.8,-0.15%,6152734
+2019/4/4,121.1,122.24,120.96,122.11,122.11,0.25%,7508760
+2019/4/5,121.88,122.13,121.663,121.98,121.98,-0.11%,5114493
+2019/4/8,122.97,123.02,122.4,122.51,122.51,0.43%,4271034
+2019/4/9,123.26,123.35,123.03,123.15,123.15,0.52%,4648392
+2019/4/10,123.22,123.77,123.19,123.53,123.53,0.31%,6344767
+2019/4/11,122.54,122.75,121.79,121.95,121.95,-1.28%,11694503
+2019/4/12,121.96,122.31,121.8,121.83,121.83,-0.10%,5272844
+2019/4/15,121.2,121.82,121.095,121.6,121.6,-0.19%,4252774
+2019/4/16,120.38,120.63,120.19,120.51,120.51,-0.90%,10097802
+2019/4/17,120.46,120.51,120.195,120.28,120.28,-0.19%,4693864
+2019/4/18,120.24,120.54,120.15,120.37,120.37,0.07%,4090401
+2019/4/22,120.46,120.5,120.27,120.37,120.37,0.00%,2251185
+2019/4/23,119.67,120.2,119.55,120.12,120.12,-0.21%,5574897
+2019/4/24,120.06,120.72,120.04,120.47,120.47,0.29%,4173034
+2019/4/25,120.72,121.096,120.5,120.57,120.57,0.08%,4836857
+2019/4/26,121.26,121.67,121.22,121.37,121.37,0.66%,6022715
+2019/4/29,120.88,120.91,120.665,120.83,120.83,-0.44%,4469721
+2019/4/30,120.89,121.36,120.85,121.2,121.2,0.31%,4758567
+2019/5/1,121.03,121.55,120.18,120.4,120.4,-0.66%,12331836
+2019/5/2,119.69,120.11,119.54,119.94,119.94,-0.38%,6759844
+2019/5/3,120.56,121.08,120.475,120.65,120.65,0.59%,8414504
+2019/5/6,120.61,121.12,120.54,120.81,120.81,0.13%,3479563
+2019/5/7,121.02,121.42,120.907,121.21,121.21,0.33%,4010654
+2019/5/8,121.54,121.54,120.77,120.91,120.91,-0.25%,4178965
+2019/5/9,120.96,121.62,120.86,121.2,121.2,0.24%,5015785
+2019/5/10,121.41,121.73,121.3,121.43,121.43,0.19%,4586301
+2019/5/13,122.63,122.85,122.325,122.67,122.67,1.02%,11130908
+2019/5/14,122.6,122.66,122.12,122.46,122.46,-0.17%,5556105
+2019/5/15,122.71,122.765,122.22,122.39,122.39,-0.06%,10298968
+2019/5/16,122.03,122.073,121.19,121.51,121.51,-0.72%,6349454
+2019/5/17,121.03,121.06,120.33,120.65,120.65,-0.71%,6589382
+2019/5/20,120.51,120.74,120.42,120.64,120.64,-0.01%,4345803
+2019/5/21,120.08,120.36,119.83,120.36,120.36,-0.23%,3845702
+2019/5/22,120.35,120.5,120.19,120.24,120.24,-0.10%,3741805
+2019/5/23,120.82,121.52,120.77,121.17,121.17,0.77%,6054721
+2019/5/24,121.13,121.31,120.89,121.3,121.3,0.11%,2324653
+2019/5/28,120.8,120.84,120.46,120.83,120.83,-0.39%,4303495
+2019/5/29,121.11,121.26,120.745,120.87,120.87,0.03%,4133202
+2019/5/30,120.96,121.69,120.8,121.69,121.69,0.68%,7757033
+2019/5/31,122.55,123.4,122.315,123.33,123.33,1.35%,15367001
+2019/6/3,124.09,125.34,123.9,125.11,125.11,1.44%,14173636
+2019/6/4,124.88,125.42,124.61,125.15,125.15,0.03%,7997062
+2019/6/5,126.18,126.37,125.24,125.47,125.47,0.26%,7637880
+2019/6/6,125.93,126.45,125.8,125.88,125.88,0.33%,5551778
+2019/6/7,126.79,127.25,126.32,126.59,126.59,0.56%,8145853
+2019/6/10,125.46,125.525,125.065,125.33,125.33,-1.00%,5409983
+2019/6/11,124.94,125.4,124.884,125.18,125.18,-0.12%,4757841
+2019/6/12,125.6,126.2,125.56,125.83,125.83,0.52%,5756153
+2019/6/13,126.03,126.77,125.96,126.6,126.6,0.61%,5374818
+2019/6/14,127.21,127.63,126.26,126.56,126.56,-0.03%,9226446
+2019/6/17,126.7,126.77,126.17,126.48,126.48,-0.06%,4763345
+2019/6/18,127.58,127.75,126.39,127.12,127.12,0.51%,10309646
+2019/6/19,126.77,127.99,126.7,127.89,127.89,0.61%,11660649
+2019/6/20,130.41,131.49,130.185,131.11,131.11,2.52%,18636339
+2019/6/21,131.77,132.17,131.07,131.98,131.98,0.66%,15068037
+2019/6/24,132.77,134.035,132.58,133.94,133.94,1.49%,17851801
+2019/6/25,134.9,135.55,133.21,134.2,134.2,0.19%,24772241
+2019/6/26,132.99,133.55,132.41,132.97,132.97,-0.92%,12016402
+2019/6/27,132.38,132.97,132.26,132.84,132.84,-0.10%,8412764
+2019/6/28,133.05,133.34,132.61,133.2,133.2,0.27%,8076966
+2019/7/1,131.56,131.755,130.55,130.62,130.62,-1.94%,13369815
+2019/7/2,131.27,133.63,131.16,133.41,133.41,2.14%,13282139
+2019/7/3,133.61,134.1,133.23,133.63,133.63,0.16%,6351547
+2019/7/5,131.46,132.32,130.81,132.14,132.14,-1.12%,11536581
+2019/7/8,132.18,132.341,131.28,131.29,131.29,-0.64%,8028884
+2019/7/9,131.43,132.1,131.158,131.75,131.75,0.35%,6633439
+2019/7/10,132.94,133.87,132.35,133.83,133.83,1.58%,13920593
+2019/7/11,133.58,133.7,132.41,132.7,132.7,-0.84%,7535133
+2019/7/12,132.89,133.69,132.53,133.53,133.53,0.63%,6309451
+2019/7/15,133.18,133.53,132.805,133.53,133.53,0.00%,4026583
+2019/7/16,133.18,133.3,132.13,132.4,132.4,-0.85%,7965981
+2019/7/17,133,134.6,132.89,134.58,134.58,1.65%,11288279
+2019/7/18,133.83,136.63,133.61,136.48,136.48,1.41%,18466488
+2019/7/19,135.45,136.03,133.97,134.47,134.47,-1.47%,18079195
+2019/7/22,134.56,134.82,134.32,134.45,134.45,-0.01%,7570898
+2019/7/23,134.43,134.95,133.56,133.69,133.69,-0.57%,9981379
+2019/7/24,134.59,134.84,133.98,134.37,134.37,0.51%,6715167
+2019/7/25,134.24,134.28,133.09,133.42,133.42,-0.71%,11708241
+2019/7/26,134.24,134.29,133.59,133.64,133.64,0.16%,6249928
+2019/7/29,134.06,134.729,133.44,134.53,134.53,0.67%,9162417
+2019/7/30,134.76,135.18,134.41,134.98,134.98,0.33%,9458733
+2019/7/31,135.03,135.42,133.02,133.21,133.21,-1.31%,18797199
+2019/8/1,132.42,136.43,132.305,136.41,136.41,2.40%,27719822
+2019/8/2,135.39,136.6,135.37,135.89,135.89,-0.38%,13753222
+2019/8/5,137.93,138.64,137.05,137.79,137.79,1.40%,17519817
+2019/8/6,138.33,139.03,138.005,138.91,138.91,0.81%,9471209
+2019/8/7,141.28,142.47,140.88,141.02,141.02,1.52%,26671092
+2019/8/8,140.9,142.37,140.71,141.73,141.73,0.50%,13108554
+2019/8/9,141.28,142.03,140.96,141.26,141.26,-0.33%,9485912
+2019/8/12,141.67,143.38,141.64,142.63,142.63,0.97%,22574074
+2019/8/13,143.17,143.285,139.35,141.78,141.78,-0.60%,29930394
+2019/8/14,142.9,143.75,142.05,142.75,142.75,0.68%,20672858
+2019/8/15,142.96,144.02,142.61,143.7,143.7,0.67%,13501099
+2019/8/16,142.75,143.13,141.8,142.78,142.78,-0.64%,12184492
+2019/8/19,141.33,141.79,140.85,141.11,141.11,-1.17%,10558366
+2019/8/20,141.77,142.255,141.6,142.21,142.21,0.78%,7479375
+2019/8/21,141.62,142.17,141.46,141.76,141.76,-0.32%,8118733
+2019/8/22,141.39,141.9,141.17,141.4,141.4,-0.25%,6847647
+2019/8/23,141.84,144.33,141.64,144.17,144.17,1.96%,20290539
+2019/8/26,144.35,144.97,143.91,144.19,144.19,0.01%,12200810
+2019/8/27,144.3,145.68,144.27,145.57,145.57,0.96%,12857588
+2019/8/28,145.39,145.68,144.64,145.16,145.16,-0.28%,11452157
+2019/8/29,145.4,145.49,143.28,144.12,144.12,-0.72%,14764572
+2019/8/30,143.84,144.882,143.02,143.75,143.75,-0.26%,9641918
+2019/9/3,144.96,146.13,144.741,145.75,145.75,1.39%,15613445
+2019/9/4,145.54,146.82,145.5,146.66,146.66,0.62%,11284999
+2019/9/5,144.987,145.015,142,143.14,143.14,-2.40%,20292448
+2019/9/6,143.66,144.06,141.86,141.94,141.94,-0.84%,14174625
+2019/9/9,142.37,142.46,141.18,141.39,141.39,-0.39%,11317417
+2019/9/10,141.23,141.525,140.16,140.18,140.18,-0.86%,12606324
+2019/9/11,140.34,141.26,140.28,141.03,141.03,0.61%,7435539
+2019/9/12,142.69,143.1,141.11,141.32,141.32,0.21%,12661188
+2019/9/13,141.73,141.99,140.06,140.15,140.15,-0.83%,13450924
+2019/9/16,141.6,142.05,141.02,141.32,141.32,0.83%,8078398
+2019/9/17,141.82,142.11,141.224,141.6,141.6,0.20%,7045262
+2019/9/18,141.93,142.53,139.81,140.71,140.71,-0.63%,15066645
+2019/9/19,141.57,141.74,141.085,141.28,141.28,0.41%,8062414
+2019/9/20,141.61,143.03,141.46,142.95,142.95,1.18%,12143073
+2019/9/23,143.19,143.94,143.07,143.75,143.75,0.56%,9033969
+2019/9/24,143.21,144.77,142.88,144.51,144.51,0.53%,10619888
+2019/9/25,144.08,144.29,141.44,141.83,141.83,-1.85%,11993328
+2019/9/26,142.19,142.57,141.56,141.79,141.79,-0.03%,8781994
+2019/9/27,140.35,141.68,140.16,141.06,141.06,-0.51%,9663779
+2019/9/30,139.77,140.21,138.03,138.87,138.87,-1.55%,15501664
+2019/10/1,138.07,140.19,137.8,139.63,139.63,0.55%,12500459
+2019/10/2,140.79,141.88,140.462,141.26,141.26,1.17%,11942729
+2019/10/3,141.36,143.25,141.29,141.9,141.9,0.45%,12406393
+2019/10/4,141.48,142.31,141.14,141.9,141.9,0.00%,9689748
+2019/10/7,141.16,141.771,140.24,140.69,140.69,-0.85%,6155985
+2019/10/8,142.03,142.29,141.17,141.92,141.92,0.87%,10478330
+2019/10/9,142.16,142.58,141.62,142.05,142.05,0.09%,6928809
+2019/10/10,141.59,141.66,140.578,140.81,140.81,-0.87%,9274648
+2019/10/11,139.98,140.19,138.91,140.03,140.03,-0.55%,11423274
+2019/10/14,140.45,140.82,140.34,140.59,140.59,0.40%,4008722
+2019/10/15,140.27,140.3,139.21,139.61,139.61,-0.70%,9130388
+2019/10/16,140.16,140.53,139.699,140.41,140.41,0.57%,10363294
+2019/10/17,140.5,141.12,140.42,140.61,140.61,0.14%,6216147
+2019/10/18,140.5,140.71,140.32,140.46,140.46,-0.11%,6416080
+2019/10/21,140.72,140.76,139.6,139.79,139.79,-0.48%,8312737
+2019/10/22,140.13,140.3,139.72,140.2,140.2,0.29%,3880815
+2019/10/23,140.59,141,140.5,140.53,140.53,0.24%,4159671
+2019/10/24,141,141.74,140.93,141.53,141.53,0.71%,6263966
+2019/10/25,142.818,142.83,141.4,141.86,141.86,0.23%,6008671
+2019/10/28,141.25,141.25,140.4,140.64,140.64,-0.86%,5402458
+2019/10/29,140,140.63,139.78,140.25,140.25,-0.28%,3835104
+2019/10/30,140.54,141.04,139.55,141.02,141.02,0.55%,6992123
+2019/10/31,141.98,142.69,141.89,142.43,142.43,1.00%,7043202
+2019/11/1,142.21,142.9,142.01,142.56,142.56,0.09%,8089314
+2019/11/4,142.237,142.45,141.745,142.15,142.15,-0.29%,4737087
+2019/11/5,140.7,140.89,139.38,139.85,139.85,-1.62%,11769429
+2019/11/6,140.12,140.79,140,140.45,140.45,0.43%,6404884
+2019/11/7,140.11,140.2,137.6,138.27,138.27,-1.55%,15176983
+2019/11/8,137.7,138.33,137.39,137.39,137.39,-0.64%,10377412
+2019/11/11,137.61,137.79,136.435,137.06,137.06,-0.24%,7037251
+2019/11/12,137.03,137.59,136.19,137.43,137.43,0.27%,6448394
+2019/11/13,137.8,138.22,137.64,137.98,137.98,0.40%,8809170
+2019/11/14,138.38,138.94,137.869,138.56,138.56,0.42%,5220259
+2019/11/15,138.03,138.421,137.971,138.21,138.21,-0.25%,10106690
+2019/11/18,138.44,138.85,138.3,138.62,138.62,0.30%,5717762
+2019/11/19,138.13,138.972,138.13,138.69,138.69,0.05%,4819651
+2019/11/20,138.53,139,138.1,138.76,138.76,0.05%,6864781
+2019/11/21,138.39,138.56,137.77,138,138,-0.55%,4196464
+2019/11/22,138.37,138.46,137.66,137.74,137.74,-0.19%,3620266
+2019/11/25,137.32,137.62,136.99,137.08,137.08,-0.48%,6468727
+2019/11/26,136.98,137.8,136.58,137.74,137.74,0.48%,4724383
+2019/11/27,137.03,137.21,136.83,137.01,137.01,-0.53%,4106004
+2019/11/29,137.1,138.134,137.08,137.86,137.86,0.62%,4516421
+2019/12/2,137.314,138.09,137.3,137.79,137.79,-0.05%,8274464
+2019/12/3,139.06,139.57,138.97,139.11,139.11,0.96%,8500626
+2019/12/4,139.16,139.165,138.59,138.92,138.92,-0.14%,6322253
+2019/12/5,138.8,139.45,138.79,139,139,0.06%,5661533
+2019/12/6,137.76,137.826,137.4,137.62,137.62,-0.99%,8714531
+2019/12/9,137.81,137.81,137.45,137.58,137.58,-0.03%,2711506
+2019/12/10,138.25,138.33,137.74,137.97,137.97,0.28%,3240667
+2019/12/11,138.2,139.3,138.12,138.92,138.92,0.69%,6051297
+2019/12/12,139.78,139.85,137.88,138.43,138.43,-0.35%,8809561
+2019/12/13,138.52,139.21,137.98,139.05,139.05,0.45%,6964255
+2019/12/16,139.2,139.39,138.8,139.04,139.04,-0.01%,4645603
+2019/12/17,139.04,139.3,138.851,139.01,139.01,-0.02%,4287398
+2019/12/18,138.86,139.25,138.81,139.02,139.02,0.01%,3607526
+2019/12/19,139.042,139.55,138.87,139.38,139.38,0.26%,4974681
+2019/12/20,139.371,139.52,138.98,139.52,139.52,0.10%,4446611
+2019/12/23,139.53,139.96,139.53,139.95,139.95,0.31%,5180814
+2019/12/24,140.44,141.33,140.43,141.27,141.27,0.94%,5303698
+2019/12/26,142.06,142.47,141.906,142.38,142.38,0.79%,8338329
+2019/12/27,142.26,142.73,142.17,142.33,142.33,-0.04%,5119883
+2019/12/30,142.57,142.8,142.46,142.63,142.63,0.21%,4810215
+2019/12/31,143.31,143.605,142.8,142.9,142.9,0.19%,5312671
+2020/1/2,143.86,144.21,143.4,143.95,143.95,0.73%,7732710
+2020/1/3,145.771,146.32,145.4,145.86,145.86,1.33%,12272707
+2020/1/6,148.42,148.48,146.95,147.39,147.39,1.05%,14397138
+2020/1/7,147.57,148.14,147.43,147.97,147.97,0.39%,7996704
+2020/1/8,148.49,148.61,146.14,146.86,146.86,-0.75%,22247107
+2020/1/9,146.07,146.41,145.44,146.03,146.03,-0.57%,10292147
+2020/1/10,146.22,146.99,146.17,146.91,146.91,0.60%,6183208
+2020/1/13,146.35,146.38,145.78,145.82,145.82,-0.74%,7593771
+2020/1/14,145.401,145.81,145.082,145.69,145.69,-0.09%,6589676
+2020/1/15,146.21,146.73,145.82,146.54,146.54,0.58%,6498475
+2020/1/16,146.231,146.466,145.755,146.31,146.31,-0.16%,6051756
+2020/1/17,146.51,146.99,146.31,146.58,146.58,0.18%,11119151
+2020/1/21,145.77,146.86,145.551,146.74,146.74,0.11%,6076269
+2020/1/22,146.68,146.81,146.38,146.79,146.79,0.03%,4772215
+2020/1/23,147,147.62,146.62,147.12,147.12,0.22%,8411937
+2020/1/24,146.922,148.38,146.89,147.98,147.98,0.58%,9913786
+2020/1/27,149.21,149.32,148.458,148.99,148.99,0.68%,9963178
+2020/1/28,148.36,148.56,147.53,147.66,147.66,-0.89%,7507154
+2020/1/29,147.7,148.56,147.61,148.46,148.46,0.54%,5004617
+2020/1/30,148.69,149.31,148.01,148.47,148.47,0.01%,9117215
+2020/1/31,148.88,149.68,148.81,149.33,149.33,0.58%,14781354
+2020/2/3,148.66,148.78,147.68,148.36,148.36,-0.65%,9103481
+2020/2/4,146.96,147.03,145.8,146.43,146.43,-1.30%,10501897
+2020/2/5,146.38,146.81,146.16,146.61,146.61,0.12%,6156860
+2020/2/6,147.28,147.63,147,147.4,147.4,0.54%,4807047
+2020/2/7,147.83,148.18,147.335,147.79,147.79,0.26%,6367355
+2020/2/10,148.21,148.446,147.91,148.17,148.17,0.26%,5788476
+2020/2/11,148.03,148.16,147.01,147.66,147.66,-0.34%,5173393
+2020/2/12,147.42,147.81,147.157,147.54,147.54,-0.08%,5008759
+2020/2/13,148.24,148.58,147.95,148.38,148.38,0.57%,7080088
+2020/2/14,148.74,149.13,148.63,149,149,0.42%,5344151
+2020/2/18,149.88,151.09,149.47,150.91,150.91,1.28%,11523582
+2020/2/19,150.988,151.82,150.815,151.79,151.79,0.58%,9240505
+2020/2/20,152,152.83,151.95,152.41,152.41,0.41%,8427774
+2020/2/21,154.406,155.222,154.18,154.7,154.7,1.50%,16344191
+2020/2/24,158.36,158.53,155.36,156.09,156.09,0.90%,27077119
+2020/2/25,155.12,156.08,152.91,153.3,153.3,-1.79%,28034251
+2020/2/26,153.84,155.28,152.9,153.97,153.97,0.44%,17902830
+2020/2/27,155.58,156.27,153.9,154,154,0.02%,27842425
+2020/2/28,152.71,152.77,147.05,148.38,148.38,-3.65%,42698920
+2020/3/2,149.97,150.73,149.04,149.2,149.2,0.55%,16264343
+2020/3/3,150.84,155.24,150.735,153.89,153.89,3.14%,28473121
+2020/3/4,154.4,154.96,153.7,154.16,154.16,0.18%,12271488
+2020/3/5,156.06,157.62,155.72,157.49,157.49,2.16%,17937637
+2020/3/6,158.32,159.25,154.54,157.55,157.55,0.04%,26934835
+2020/3/9,158.5,159.37,156.33,157.81,157.81,0.17%,24773134
+2020/3/10,156.23,156.41,154.39,154.48,154.48,-2.11%,18687110
+2020/3/11,156.26,156.5,153.61,153.93,153.93,-0.36%,17763825
+2020/3/12,151.53,151.55,146.85,147.79,147.79,-3.99%,32836122
+2020/3/13,149.42,149.6,141.58,143.28,143.28,-3.05%,35132872
+2020/3/16,137.56,142.96,136.12,141.64,141.64,-1.14%,24368528
+2020/3/17,140.18,146.2,139.93,143.56,143.56,1.36%,24390448
+2020/3/18,141.75,142.88,138.5,140.7,140.7,-1.99%,21891367
+2020/3/19,139.078,140.5,137.85,138.04,138.04,-1.89%,20771230
+2020/3/20,140.74,141.17,139.14,140.11,140.11,1.50%,19896161
+2020/3/23,142.675,146.93,142.28,146.3,146.3,4.42%,28205580
+2020/3/24,153.5,155.66,152.05,153.4,153.4,4.85%,20601136
+2020/3/25,152.58,152.878,151.01,151.3,151.3,-1.37%,16408181
+2020/3/26,153.3,154.81,152.08,153.24,153.24,1.28%,12744195
+2020/3/27,153,153.55,152,152.25,152.25,-0.65%,9818063
+2020/3/30,152.41,153.08,151.57,152.92,152.92,0.44%,12064244
+2020/3/31,151.36,151.8,147.97,148.05,148.05,-3.18%,13282011
+2020/4/1,148.2,150.08,147.85,149.45,149.45,0.95%,11789096
+2020/4/2,151.2,152.5,150.7,151.9,151.9,1.64%,9171702
+2020/4/3,152.41,153.09,151.66,152.65,152.65,0.49%,8466802
+2020/4/6,154.17,157.22,153.96,156.88,156.88,2.77%,14636349
+2020/4/7,155.33,156.14,154.38,156.04,156.04,-0.54%,9167837
+2020/4/8,155.91,155.94,154.59,154.65,154.65,-0.89%,7589797
+2020/4/9,158.08,159.08,157.21,158.69,158.69,2.61%,18039666
+2020/4/13,159.17,162.38,158.625,161.41,161.41,1.71%,20520700
+2020/4/14,162.67,164.42,161.78,162.68,162.68,0.79%,17085552
+2020/4/15,161.8,162.54,160.806,161.85,161.85,-0.51%,12112985
+2020/4/16,161.88,163.15,160.65,161.71,161.71,-0.09%,9164551
+2020/4/17,159.72,160.07,158.12,158.57,158.57,-1.94%,14646944
+2020/4/20,158.62,160.22,158.46,159.7,159.7,0.71%,10680239
+2020/4/21,157.6,159.21,157.04,158.61,158.61,-0.68%,12457516
+2020/4/22,160.5,161.74,160.42,161.73,161.73,1.97%,12891829
+2020/4/23,162.38,163.6,161.84,163.34,163.34,1.00%,14920793
+2020/4/24,163.13,163.31,160.89,162.64,162.64,-0.43%,11198404
+2020/4/27,161.88,162,160.41,161.56,161.56,-0.66%,9024335
+2020/4/28,160.89,160.98,159.16,160.84,160.84,-0.45%,10378909
+2020/4/29,160.1,161.85,159.76,161.73,161.73,0.55%,12221655
+2020/4/30,160.22,160.82,158.13,158.8,158.8,-1.81%,13626783
+2020/5/1,158,160.45,157.8,159.78,159.78,0.62%,10881552
+2020/5/4,160.33,160.95,159.91,160.34,160.34,0.35%,7982737
+2020/5/5,160.16,161.1,159.33,161.02,161.02,0.42%,10550702
+2020/5/6,158.99,159.81,158.1,158.95,158.95,-1.29%,13342862
+2020/5/7,159.5,161.96,159.36,161.39,161.39,1.54%,13689766
+2020/5/8,161.08,162,160,160.42,160.42,-0.60%,12240280
+2020/5/11,160.34,160.71,158.89,159.42,159.42,-0.62%,11191579
+2020/5/12,160.3,160.95,159.72,160.04,160.04,0.39%,10384042
+2020/5/13,160.94,161.62,160.54,161.58,161.58,0.96%,10936634
+2020/5/14,161.53,163.34,161.51,163.01,163.01,0.89%,17074770
+2020/5/15,164.02,164.8,163.08,163.93,163.93,0.56%,13915777
+2020/5/18,164.33,164.495,162.41,162.69,162.69,-0.76%,14132780
+2020/5/19,163.6,164.43,163.04,164.26,164.26,0.97%,8536322
+2020/5/20,164.54,164.96,163.89,164.65,164.65,0.24%,10658300
+2020/5/21,163.46,163.58,161.37,162.25,162.25,-1.46%,11786413
+2020/5/22,162.88,163.47,162.74,163.21,163.21,0.59%,8537849
+2020/5/26,162.58,162.58,160.69,160.89,160.89,-1.42%,13929709
+2020/5/27,159.42,161.34,159.2,161.18,161.18,0.18%,13060837
+2020/5/28,162.12,162.46,160.9,161.72,161.72,0.34%,9757164
+2020/5/29,162.58,163.4,162.32,162.91,162.91,0.74%,12581762
+2020/6/1,162.924,163.74,162.39,163.66,163.66,0.46%,8139420
+2020/6/2,164,164.08,161.86,162.6,162.6,-0.65%,10385420
+2020/6/3,160.33,160.9,158.82,159.6,159.6,-1.85%,16981986
+2020/6/4,161.14,161.87,159.84,161.28,161.28,1.05%,10089713
+2020/6/5,158.62,158.72,157.035,158.01,158.01,-2.03%,16017821
+2020/6/8,158.9,159.86,158.47,159.72,159.72,1.08%,9235800
+2020/6/9,161.07,161.775,160.87,161.26,161.26,0.96%,9028378
+2020/6/10,162.11,163.63,160.52,163.57,163.57,1.43%,12988548
+2020/6/11,163.33,164.06,161.97,162.39,162.39,-0.72%,11669004
+2020/6/12,163.41,163.88,162.56,162.62,162.62,0.14%,6891670
+2020/6/15,160.52,162.56,160.16,162.33,162.33,-0.18%,8520875
+2020/6/16,161.85,162.685,161.36,162.25,162.25,-0.05%,7962903
+2020/6/17,162,162.62,161.77,162.56,162.56,0.19%,4752277
+2020/6/18,162.197,162.32,161.44,162.24,162.24,-0.20%,5393023
+2020/6/19,162.87,164.09,162.78,164.03,164.03,1.10%,12181570
+2020/6/22,165.06,165.73,164.41,165.09,165.09,0.65%,12357344
+2020/6/23,165.63,166.52,165.52,166.48,166.48,0.84%,12130759
+2020/6/24,166.01,166.99,165.45,165.9,165.9,-0.35%,10850683
+2020/6/25,165.89,165.91,165.16,165.8,165.8,-0.06%,7080571
+2020/6/26,164.87,166.56,164.22,166.54,166.54,0.45%,9742380
+2020/6/29,166.56,166.8,166.18,166.63,166.63,0.05%,6735695
+2020/6/30,166.31,167.99,166.19,167.37,167.37,0.44%,12746655
+2020/7/1,167.05,167.06,165.34,166.62,166.62,-0.45%,13183934
+2020/7/2,166.2,167.24,166.02,166.98,166.98,0.22%,8750017
+2020/7/6,167.75,168,167.19,167.98,167.98,0.60%,7259154
+2020/7/7,167.41,169.04,167.38,169.04,169.04,0.63%,11589391
+2020/7/8,170.32,170.86,169.78,170.09,170.09,0.62%,11686924
+2020/7/9,170.48,170.64,168.78,169.63,169.63,-0.27%,13317747
+2020/7/10,169.95,170.15,168.57,169.19,169.19,-0.26%,8213071
+2020/7/13,170.29,170.42,169.16,169.4,169.4,0.12%,11089698
+2020/7/14,168.97,170.2,168.81,170.19,170.19,0.47%,9803313
+2020/7/15,169.62,170.43,169.39,170.34,170.34,0.09%,8728537
+2020/7/16,169.8,170,168.65,168.73,168.73,-0.95%,10283038
+2020/7/17,169.94,170.27,169.61,170.12,170.12,0.82%,10291745
+2020/7/20,170.76,171.07,170.27,170.94,170.94,0.48%,10017165
+2020/7/21,172.53,173.25,172.31,173,173,1.21%,12824492
+2020/7/22,174.05,175.77,173.76,175.63,175.63,1.52%,18712467
+2020/7/23,176.17,178.41,175.65,177.18,177.18,0.88%,23006824
+2020/7/24,179.14,179.16,178.2,178.7,178.7,0.86%,15601327
+2020/7/27,181.85,182.83,181.53,182.23,182.23,1.98%,21115604
+2020/7/28,182.02,184.26,181.42,183.75,183.75,0.83%,21164633
+2020/7/29,184.009,186.14,182.39,185.13,185.13,0.75%,25640100
+2020/7/30,183.44,184.33,182.13,183.76,183.76,-0.74%,18061227
+2020/7/31,184.51,185.75,184.165,185.43,185.43,0.91%,15885010
+2020/8/3,185.05,185.82,184.2,185.64,185.64,0.11%,12896999
+2020/8/4,185.61,189.6,185.21,189.59,189.59,2.13%,20773210
+2020/8/5,191.65,193.13,190.62,191.35,191.35,0.93%,27193718
+2020/8/6,193.74,194.45,192.521,193.89,193.89,1.33%,20640119
+2020/8/7,192.705,192.96,189.33,190.81,190.81,-1.59%,24570160
+2020/8/10,191.2,192.61,189.66,190.15,190.15,-0.35%,19047223
+2020/8/11,183.57,183.98,179.43,179.94,179.94,-5.37%,45354997
+2020/8/12,182.61,183.1,179.04,179.1,179.1,-0.47%,28779419
+2020/8/13,181.56,184.7,181.36,183.33,183.33,2.36%,18596773
+2020/8/14,183.44,183.72,181.49,182.54,182.54,-0.43%,11791981
+2020/8/17,184.69,187.01,184.66,186.5,186.5,2.17%,15340780
+2020/8/18,189.18,189.4,185.63,188.18,188.18,0.90%,16291627
+2020/8/19,187.21,187.46,181.71,182.24,182.24,-3.16%,24646942
+2020/8/20,181.19,183.71,180.93,183.5,183.5,0.69%,16692201
+2020/8/21,182.14,182.81,180.47,182.03,182.03,-0.80%,12713741
+2020/8/24,182.91,182.925,180.685,181,181,-0.57%,11605788
+2020/8/25,181.06,181.25,179.731,181.22,181.22,0.12%,10056066
+2020/8/26,180.26,183.58,180.2,183.36,183.36,1.18%,12715762
+2020/8/27,185,185.17,179.37,181.24,181.24,-1.16%,16299207
+2020/8/28,183.98,185.4,183.405,184.39,184.39,1.74%,13200826
+2020/8/31,184.79,185.53,184.28,184.83,184.83,0.24%,10251152
+2020/9/1,186.99,186.99,184.33,185.05,185.05,0.12%,10689058
+2020/9/2,183.75,183.86,181.5,182.62,182.62,-1.31%,11536946
+2020/9/3,182.3,182.82,180.49,181.14,181.14,-0.81%,12176904
+2020/9/4,180.95,182.1,180.05,181.64,181.64,0.28%,11567864
+2020/9/8,179.5,182.27,179.02,181.29,181.29,-0.19%,13229196
+2020/9/9,182.5,183.22,182.19,183.05,183.05,0.97%,8424118
+2020/9/10,184.23,184.68,182.28,182.46,182.46,-0.32%,9143612
+2020/9/11,183.14,183.55,182.005,182.45,182.45,-0.01%,7662287
+2020/9/14,183.57,184.3,183.39,183.89,183.89,0.79%,9709501
+2020/9/15,184.46,184.67,182.92,183.45,183.45,-0.24%,7993693
+2020/9/16,184.98,185.01,183.33,183.97,183.97,0.28%,12717630
+2020/9/17,181.92,183.09,181.48,182.96,182.96,-0.55%,8836188
+2020/9/18,183.07,184.09,182.64,183.2,183.2,0.13%,9959667
+2020/9/21,179.84,180.29,176.75,179.52,179.52,-2.01%,17436121
+2020/9/22,179.63,180.02,178.11,178.65,178.65,-0.48%,7977916
+2020/9/23,176.98,177.26,174.1,174.79,174.79,-2.16%,18134030
+2020/9/24,174.36,176.235,173.77,175.44,175.44,0.37%,11759192
+2020/9/25,174.41,175.3,173.89,174.94,174.94,-0.28%,6779192
+2020/9/28,175.83,176.805,175.09,176.7,176.7,1.01%,7109746
+2020/9/29,177.19,178.33,176.95,178.19,178.19,0.84%,8762004
+2020/9/30,177.71,178.61,176.66,177.12,177.12,-0.60%,8371844
+2020/10/1,178.71,179.5,178.038,178.7,178.7,0.89%,10402833
+2020/10/2,178.69,179.29,178.16,178.54,178.54,-0.09%,7488503
+2020/10/5,179.02,180.14,178.9,179.41,179.41,0.49%,6969605
+2020/10/6,180.16,180.37,177.051,177.3,177.3,-1.18%,8632761
+2020/10/7,177.09,177.42,176.43,177.22,177.22,-0.05%,6410899
+2020/10/8,178.18,178.45,176.67,177.85,177.85,0.36%,6530845
+2020/10/9,180.13,181.17,179.93,181.08,181.08,1.82%,15979775
+2020/10/12,180.57,180.83,180.19,180.56,180.56,-0.29%,4842997
+2020/10/13,178.563,178.6,177.1,177.72,177.72,-1.57%,8384295
+2020/10/14,179.09,179.59,178.27,178.27,178.27,0.31%,9100896
+2020/10/15,177.71,179.15,177.59,178.92,178.92,0.36%,6821291
+2020/10/16,179.22,179.32,178.13,178.3,178.3,-0.35%,7262158
+2020/10/19,179.41,179.475,178.37,178.39,178.39,0.05%,6084398
+2020/10/20,178.54,179.67,178.08,179.25,179.25,0.48%,7124678
+2020/10/21,180.47,181.31,180.23,180.6,180.6,0.75%,7548086
+2020/10/22,178.877,179.027,177.72,178.83,178.83,-0.98%,8376974
+2020/10/23,179.09,179.2,177.76,178.64,178.64,-0.11%,5919276
+2020/10/26,178.75,179.14,178.22,178.55,178.55,-0.05%,5105103
+2020/10/27,178.71,179.43,178.51,179.02,179.02,0.26%,5826871
+2020/10/28,176.45,176.85,175.44,176.13,176.13,-1.61%,11734083
+2020/10/29,175.02,176.14,174.83,175.4,175.4,-0.41%,8474453
+2020/10/30,177.18,177.36,175.95,176.2,176.2,0.46%,7304589
+2020/11/2,177.45,177.925,177.13,177.91,177.91,0.97%,6498368
+2020/11/3,178.95,179.39,178.3,178.92,178.92,0.57%,7577196
+2020/11/4,178.93,179.19,177.66,178.82,178.82,-0.06%,11117259
+2020/11/5,181,183.285,180.97,182.93,182.93,2.30%,16102775
+2020/11/6,183.4,183.53,182.19,183.19,183.19,0.14%,10378266
+2020/11/9,176.42,176.45,173.64,175.08,175.08,-4.43%,29800706
+2020/11/10,176.75,176.91,175.66,175.66,175.66,0.33%,11728459
+2020/11/11,174.695,175.28,174.435,174.9,174.9,-0.43%,9008471
+2020/11/12,176.04,176.765,175.84,175.96,175.96,0.61%,7182263
+2020/11/13,177.65,177.8,176.84,177.16,177.16,0.68%,6470910
+2020/11/16,177.23,177.91,176.87,177.15,177.15,-0.01%,8358474
+2020/11/17,177.25,177.44,176.09,176.5,176.5,-0.37%,8229142
+2020/11/18,176.26,176.86,175.35,175.49,175.49,-0.57%,7384661
+2020/11/19,174.3,175.22,174.17,175.16,175.16,-0.19%,6965056
+2020/11/20,176.12,176.38,175.58,175.69,175.69,0.30%,6380936
+2020/11/23,175.1,175.24,171.78,172.23,172.23,-1.97%,15510552
+2020/11/24,169.3,169.69,168.86,169.59,169.59,-1.53%,18823230
+2020/11/25,169.975,170.52,169.24,169.51,169.51,-0.05%,10286575
+2020/11/27,166.9,167.83,166.78,167.79,167.79,-1.01%,10569141
+2020/11/30,166.68,167.43,166.03,166.67,166.67,-0.67%,13209977
+2020/12/1,169.76,170.48,169.3,170.18,170.18,2.11%,13457085
+2020/12/2,170.57,171.76,170.15,171.46,171.46,0.75%,9199741
+2020/12/3,172.64,172.85,171.08,172.81,172.81,0.79%,10457274
+2020/12/4,172.78,173.32,171.59,172.32,172.32,-0.28%,10098639
+2020/12/7,172.56,175.29,172.51,174.89,174.89,1.49%,10555101
+2020/12/8,175.51,175.93,174.72,175.5,175.5,0.35%,6348418
+2020/12/9,173.92,174.04,171.24,172.5,172.5,-1.71%,10743185
+2020/12/10,172.9,173.58,171.7,172.17,172.17,-0.19%,6564030
+2020/12/11,172.25,173.32,172.11,172.49,172.49,0.19%,6084848
+2020/12/14,171.91,172.52,170.91,171.54,171.54,-0.55%,7644419
+2020/12/15,173.43,173.98,173.055,173.94,173.94,1.40%,6848629
+2020/12/16,174.13,175.015,173.02,174.9,174.9,0.55%,8174737
+2020/12/17,177.15,177.87,176.575,176.74,176.74,1.05%,9475790
+2020/12/18,176.65,176.98,176.1,176.44,176.44,-0.17%,6789888
+2020/12/21,176.29,176.94,175.76,175.88,175.88,-0.32%,8168924
+2020/12/22,176.2,176.34,174.34,174.49,174.49,-0.79%,9447403
+2020/12/23,175.1,176.21,175.06,175.65,175.65,0.66%,6542767
+2020/12/24,175.55,176.37,175.515,176.35,176.35,0.40%,3695443
+2020/12/28,177.26,177.91,175.625,175.71,175.71,-0.36%,7750613
+2020/12/29,176.25,176.97,175.57,176.35,176.35,0.36%,5983741
+2020/12/30,176.44,177.72,176.44,177.7,177.7,0.77%,5914039
+2020/12/31,178.07,178.4,177.32,178.36,178.36,0.37%,7540757
+2021/1/4,181.97,182.4,180.955,182.33,182.33,2.23%,14331436
+2021/1/5,182.87,183.21,181.824,182.87,182.87,0.30%,12718753
+2021/1/6,181.49,181.58,178.24,179.9,179.9,-1.62%,18453495
+2021/1/7,179.69,179.92,178.84,179.48,179.48,-0.23%,7110214
+2021/1/8,176.83,176.99,171.48,173.34,173.34,-3.42%,24399895
+2021/1/11,172.14,173.68,172.03,173,173,-0.20%,8579195
+2021/1/12,173.13,174.18,172.32,174.12,174.12,0.65%,9699545
+2021/1/13,173.68,174.46,173.05,173.37,173.37,-0.43%,14110299
+2021/1/14,173.44,174.22,172.655,173.28,173.28,-0.05%,13522670
+2021/1/15,172.844,173.07,170.975,171.13,171.13,-1.24%,16172494
+2021/1/19,172.71,172.85,171.92,172.58,172.58,0.85%,7485700
+2021/1/20,174.37,175.467,173.82,175.39,175.39,1.63%,9456038
+2021/1/21,175.11,175.51,174.51,175.28,175.28,-0.06%,7250164
+2021/1/22,172.89,174.29,172.35,173.9,173.9,-0.79%,7269592
+2021/1/25,174.82,174.96,173.19,174.05,174.05,0.09%,5936770
+2021/1/26,173.98,174.26,173.42,173.62,173.62,-0.25%,4685568
+2021/1/27,172.93,173.52,171.66,172.52,172.52,-0.63%,9036528
+2021/1/28,174.28,174.73,172.04,172.68,172.68,0.09%,9392363
+2021/1/29,174.87,175.163,172.61,172.61,172.61,-0.04%,11252816
+2021/2/1,175.02,175.26,174.06,174.23,174.23,0.94%,9079082
+2021/2/2,172.49,172.53,171.51,172.11,172.11,-1.22%,7163267
+2021/2/3,172.36,172.59,171.5,171.85,171.85,-0.15%,4658060
+2021/2/4,168.29,168.395,167.34,168.15,168.15,-2.15%,13736624
+2021/2/5,168.99,170.18,168.67,169.81,169.81,0.99%,6538458
+2021/2/8,171.98,172.4,171.49,171.52,171.52,1.01%,6887535
+2021/2/9,172.57,173.03,171.75,172.08,172.08,0.33%,5020659
+2021/2/10,173.15,173.22,172.01,172.71,172.71,0.37%,6064966
+2021/2/11,172.7,172.871,170.71,171.21,171.21,-0.87%,5994522
+2021/2/12,170.29,171.65,169.88,170.69,170.69,-0.30%,6018930
+2021/2/16,168.14,170.065,167.73,168.24,168.24,-1.44%,14761087
+2021/2/17,166.92,167.34,165.85,166.33,166.33,-1.14%,11252788
+2021/2/18,166.98,167.3,165.73,166.32,166.32,-0.01%,7498157
+2021/2/19,166.76,167.94,166.6,167.01,167.01,0.41%,8273502
+2021/2/22,168.54,169.89,168.3,169.51,169.51,1.50%,9981965
+2021/2/23,169.48,169.74,168.28,169.12,169.12,-0.23%,8616789
+2021/2/24,167.65,169.14,167.15,169,169,-0.07%,8890612
+2021/2/25,166.92,167.66,165.45,165.82,165.82,-1.88%,16233818
+2021/2/26,165,165.1,160.95,161.81,161.81,-2.42%,22706300
+2021/3/1,163.03,163.35,161.16,161.53,161.53,-0.17%,13828347
+2021/3/2,161.93,162.925,161.22,162.41,162.41,0.54%,11424608
+2021/3/3,160.61,161.69,159.485,160.62,160.62,-1.10%,13059936
+2021/3/4,160.6,161.455,158.43,159.04,159.04,-0.98%,13870077
+2021/3/5,159.66,159.82,158.55,159.14,159.14,0.06%,12068139
+2021/3/8,158.58,158.74,157.13,157.49,157.49,-1.04%,12134854
+2021/3/9,160.75,161.252,160.415,160.84,160.84,2.13%,10382555
+2021/3/10,161.06,161.78,160.66,161.66,161.66,0.51%,7962003
+2021/3/11,161.47,161.98,161.12,161.52,161.52,-0.09%,6749209
+2021/3/12,159.54,161.69,159.35,161.49,161.49,-0.02%,8608514
+2021/3/15,162.305,162.55,161.43,162.2,162.2,0.44%,8110140
+2021/3/16,162.36,163.2,161.81,162.35,162.35,0.09%,7547417
+2021/3/17,162.268,164.15,161.48,163.51,163.51,0.71%,12626689
+2021/3/18,161.15,162.82,161.11,162.56,162.56,-0.58%,8731762
+2021/3/19,162.56,163.43,162.43,163.24,163.24,0.42%,6868892
+2021/3/22,162.27,163.13,162.16,163,163,-0.15%,5239970
+2021/3/23,162.45,162.49,161.592,161.81,161.81,-0.73%,6048301
+2021/3/24,162.21,162.89,161.94,162.37,162.37,0.35%,6183666
+2021/3/25,163.06,163.58,161.32,161.78,161.78,-0.36%,8398596
+2021/3/26,161.71,162.73,161.65,162.24,162.24,0.28%,6153894
+2021/3/29,161.46,161.52,159.83,160.31,160.31,-1.19%,8409316
+2021/3/30,157.94,158.2,157.55,157.57,157.57,-1.71%,8353246
+2021/3/31,158.06,160.68,158.05,159.96,159.96,1.52%,10623771
+2021/4/1,161.56,162.11,161.28,161.98,161.98,1.26%,7105228
+2021/4/5,161.52,162.405,161.36,161.92,161.92,-0.04%,6163799
+2021/4/6,162.79,163.53,162.75,163.22,163.22,0.80%,6761166
+2021/4/7,162.82,163.31,162.5,162.76,162.76,-0.28%,5436014
+2021/4/8,164.168,164.77,164.14,164.51,164.51,1.08%,6574524
+2021/4/9,162.75,163.66,162.48,163.27,163.27,-0.75%,6657898
+2021/4/12,162.73,162.8,161.81,162.28,162.28,-0.61%,4896669
+2021/4/13,163.18,163.85,163.03,163.43,163.43,0.71%,6995903
+2021/4/14,162.77,163.05,162.3,162.72,162.72,-0.43%,6312296
+2021/4/15,164.07,165.79,164.03,165.35,165.35,1.62%,8250646
+2021/4/16,166.24,166.811,165.94,166.35,166.35,0.60%,10057602
+2021/4/19,165.91,166.44,165.72,165.89,165.89,-0.28%,5721727
+2021/4/20,165.65,166.81,165.62,166.48,166.48,0.36%,6531979
+2021/4/21,167.18,168.39,167.15,168.13,168.13,0.99%,8380178
+2021/4/22,167.11,167.53,166.49,167.04,167.04,-0.65%,7680140
+2021/4/23,167.37,167.53,165.78,166.4,166.4,-0.38%,7107484
+2021/4/26,166.63,166.865,166.05,166.84,166.84,0.26%,4786613
+2021/4/27,166.92,167.15,166.28,166.42,166.42,-0.25%,5363499
+2021/4/28,165.75,166.96,165.49,166.91,166.91,0.29%,6932217
+2021/4/29,165.58,166.26,164.47,166.22,166.22,-0.41%,9067627
+2021/4/30,165.86,166,165.24,165.66,165.66,-0.34%,6248711
+2021/5/3,167.61,168.43,167.41,167.81,167.81,1.30%,9014708
+2021/5/4,167.69,168.55,165.5,166.58,166.58,-0.73%,10267411
+2021/5/5,166.63,167.31,166.61,167.27,167.27,0.41%,5950000
+2021/5/6,167.95,170.29,167.92,170.06,170.06,1.67%,13574072
+2021/5/7,171.53,172.55,171,171.59,171.59,0.90%,14748628
+2021/5/10,172.74,172.84,171.78,172.11,172.11,0.30%,8276584
+2021/5/11,170.558,172.17,170.27,172.14,172.14,0.02%,8348213
+2021/5/12,171.432,171.835,170.345,170.43,170.43,-0.99%,12666262
+2021/5/13,170.35,171.27,170.225,171.13,171.13,0.41%,8078266
+2021/5/14,172.05,172.7,171.82,172.69,172.69,0.91%,9686777
+2021/5/17,173.3,175,173.28,174.7,174.7,1.16%,11956831
+2021/5/18,175.18,175.21,174.46,175.04,175.04,0.19%,7294010
+2021/5/19,175.14,177,174.345,175.16,175.16,0.07%,20741106
+2021/5/20,175.32,176.46,175.11,175.96,175.96,0.46%,9802799
+2021/5/21,176.58,176.86,175.145,176.04,176.04,0.05%,7677190
+2021/5/24,176.15,176.59,175.87,176.35,176.35,0.18%,5557339
+2021/5/25,176.15,177.95,176.04,177.95,177.95,0.91%,8986945
+2021/5/26,178.368,178.61,177.04,177.64,177.64,-0.17%,8495383
+2021/5/27,177.39,177.82,176.81,177.71,177.71,0.04%,7992951
+2021/5/28,177.46,178.43,177.241,178.38,178.38,0.38%,9968324
+2021/6/1,178.76,178.85,177.19,177.9,177.9,-0.27%,9143250
+2021/6/2,178.34,178.78,177.97,178.77,178.77,0.49%,6613106
+2021/6/3,175.83,175.83,174.66,175.27,175.27,-1.96%,10153899
+2021/6/4,176.65,177.57,176.61,177.16,177.16,1.08%,8375264
+2021/6/7,176.96,177.9,176.63,177.87,177.87,0.40%,7709094
+2021/6/8,177.23,177.54,176.37,177.32,177.32,-0.31%,5905832
+2021/6/9,177.38,177.8,176.78,176.98,176.98,-0.19%,6346094
+2021/6/10,176.7,177.85,176.48,177.74,177.74,0.43%,9896612
+2021/6/11,176.33,176.57,175.48,175.74,175.74,-1.13%,7836860
+2021/6/14,173.16,175.06,172.95,174.71,174.71,-0.59%,7733645
+2021/6/15,174.78,174.915,173.34,174.05,174.05,-0.38%,7550154
+2021/6/16,173.91,174.465,171.03,171.11,171.11,-1.69%,16039864
+2021/6/17,167.02,167.615,165.44,165.85,165.85,-3.07%,27232236
+2021/6/18,166.14,166.72,164.87,164.93,164.93,-0.55%,15744310
+2021/6/21,166.52,167.222,166,166.95,166.95,1.22%,8370991
+2021/6/22,166.35,166.915,166.01,166.25,166.25,-0.42%,7223919
+2021/6/23,166.97,168.03,165.97,166.14,166.14,-0.07%,8474276
+2021/6/24,167,167.23,166.01,166.04,166.04,-0.06%,6903352
+2021/6/25,167.45,167.525,166.29,166.59,166.59,0.33%,7473679
+2021/6/28,166.68,166.91,166.358,166.58,166.58,-0.01%,6508902
+2021/6/29,164.34,165.278,164.01,164.83,164.83,-1.05%,7451415
+2021/6/30,164.57,166.1,164.29,165.63,165.63,0.49%,7955839
+2021/7/1,166.65,166.88,165.5,166.2,166.2,0.34%,7430497
+2021/7/2,167.35,167.715,166.4,167.29,167.29,0.66%,7873574
+2021/7/6,169.27,169.65,167.54,168.12,168.12,0.50%,7932050
+2021/7/7,168.72,169.23,168.19,168.76,168.76,0.38%,7108909
+2021/7/8,169.82,169.855,167.91,168.65,168.65,-0.07%,7244275
+2021/7/9,168.84,169.62,168.66,169.21,169.21,0.33%,4997398
+2021/7/12,168.7,169.16,167.64,169,169,-0.12%,7315422
+2021/7/13,169.51,169.9,168.93,169.22,169.22,0.13%,7040277
+2021/7/14,170.91,171.04,170.28,171.04,171.04,1.08%,8830335
+2021/7/15,170.89,171.3,170.34,171.07,171.07,0.02%,6520126
+2021/7/16,170.65,170.95,169.28,169.41,169.41,-0.97%,9460348
+2021/7/19,169.51,169.91,168.89,169.61,169.61,0.12%,6707365
+2021/7/20,170.51,170.8,168.92,169.39,169.39,-0.13%,6540058
+2021/7/21,168.33,169,168.14,168.76,168.76,-0.37%,4622581
+2021/7/22,168.49,169.191,168.06,169.09,169.09,0.20%,4793605
+2021/7/23,168.5,168.88,167.95,168.56,168.56,-0.31%,5831463
+2021/7/26,168.58,168.86,168.08,168.16,168.16,-0.24%,5229817
+2021/7/27,168.73,168.905,167.93,168.44,168.44,0.17%,6300183
+2021/7/28,168.26,169.38,167.72,169.29,169.29,0.50%,7905846
+2021/7/29,170.7,171.52,170.67,171.17,171.17,1.11%,8092385
+2021/7/30,170.72,170.99,169.38,169.82,169.82,-0.79%,7391706
+2021/8/2,169.3,170.245,169.1,169.61,169.61,-0.12%,10783240
+2021/8/3,169.42,169.83,169.21,169.49,169.49,-0.07%,5402340
+2021/8/4,171.28,171.4,168.99,169.53,169.53,0.02%,9796349
+2021/8/5,169.37,169.437,168.203,168.86,168.86,-0.40%,7893245
+2021/8/6,165.84,165.93,164.55,164.64,164.64,-2.50%,13547643
+2021/8/9,163.01,163.295,161.26,161.72,161.72,-1.77%,11546973
+2021/8/10,161.39,162.11,160.68,161.77,161.77,0.03%,6870766
+2021/8/11,163.15,164.17,162.68,164,164,1.38%,7382417
+2021/8/12,163.65,164.1,162.934,164.04,164.04,0.02%,5222080
+2021/8/13,165.02,166.46,164.89,166.39,166.39,1.43%,7388246
+2021/8/16,166.73,167.39,166.59,167.22,167.22,0.50%,7781796
+2021/8/17,167.29,167.73,166.56,166.97,166.97,-0.15%,7106992
+2021/8/18,167.24,167.51,166.26,167.1,167.1,0.08%,7697931
+2021/8/19,167.24,167.29,166.16,166.61,166.61,-0.29%,6934268
+2021/8/20,166.8,167.14,166.36,166.7,166.7,0.05%,7154348
+2021/8/23,168.82,168.91,167.96,168.73,168.73,1.22%,8190548
+2021/8/24,169.04,169.27,168.52,168.65,168.65,-0.05%,4519173
+2021/8/25,167.88,167.92,166.74,167.48,167.48,-0.69%,5588751
+2021/8/26,167.21,168.21,166.83,167.67,167.67,0.11%,4371866
+2021/8/27,167.58,170.19,166.87,170.19,170.19,1.50%,10036431
+2021/8/30,169.66,169.835,169.09,169.35,169.35,-0.49%,3768628
+2021/8/31,169.23,169.92,168.75,169.69,169.69,0.20%,6336002
+2021/9/1,169.94,170,169.16,169.7,169.7,0.01%,4764866
+2021/9/2,169.5,169.63,168.82,169.25,169.25,-0.27%,4601128
+2021/9/3,170.59,171.55,170.15,171.06,171.06,1.07%,8353646
+2021/9/7,169.56,169.78,167.63,167.71,167.71,-1.96%,10007697
+2021/9/8,168.02,168.08,166.7,167.29,167.29,-0.25%,6575990
+2021/9/9,168.17,168.28,166.83,168.03,168.03,0.44%,6641424
+2021/9/10,167.81,168.08,167.145,167.18,167.18,-0.51%,7426272
+2021/9/13,167.45,168.22,167.395,167.74,167.74,0.33%,5474323
+2021/9/14,168.22,169.16,167.48,168.82,168.82,0.64%,7922917
+2021/9/15,168.133,168.36,167.45,167.83,167.83,-0.59%,5624883
+2021/9/16,164.38,164.44,163.233,164.03,164.03,-2.26%,11780399
+2021/9/17,163.86,164.32,163.4,163.77,163.77,-0.16%,8369679
+2021/9/20,164.29,165.28,164.07,164.94,164.94,0.71%,7566577
+2021/9/21,165.81,166.63,165.49,166.04,166.04,0.67%,7181458
+2021/9/22,165.89,167.15,165.03,165.42,165.42,-0.37%,9777794
+2021/9/23,164.1,164.2,163.27,163.51,163.51,-1.15%,8451899
+2021/9/24,163,164,162.74,163.3,163.3,-0.13%,6937521
+2021/9/27,163.85,164.361,163.51,163.64,163.64,0.21%,4942989
+2021/9/28,162.73,162.82,161.73,162.05,162.05,-0.97%,9282755
+2021/9/29,162.35,162.74,160.97,161.32,161.32,-0.45%,8360656
+2021/9/30,162.66,164.95,162.34,164.22,164.22,1.80%,10574824
+2021/10/1,164.27,164.96,163.885,164.59,164.59,0.23%,6654686
+2021/10/4,163.69,165.54,163.47,165.36,165.36,0.47%,7651658
+2021/10/5,163.94,164.85,163.49,164.59,164.59,-0.47%,5617283
+2021/10/6,164.23,165.06,164.153,165.03,165.03,0.27%,6067156
+2021/10/7,164.02,164.851,163.96,164.16,164.16,-0.53%,4791505
+2021/10/8,166.32,166.42,164.135,164.23,164.23,0.04%,8536109
+2021/10/11,164.04,164.58,163.91,163.92,163.92,-0.19%,3820087
+2021/10/12,164.57,165.44,164.31,164.66,164.66,0.45%,5453049
+2021/10/13,165.28,167.92,165.28,167.59,167.59,1.78%,11118291
+2021/10/14,168.19,168.22,167.71,168,168,0.24%,5083847
+2021/10/15,165.39,166.09,165.1,165.33,165.33,-1.59%,8699223
+2021/10/18,165.42,165.59,164.81,164.92,164.92,-0.25%,4029594
+2021/10/19,166.5,166.5,165.2,165.45,165.45,0.32%,6588473
+2021/10/20,166.21,167.11,165.926,166.9,166.9,0.88%,5022036
+2021/10/21,166.7,166.94,166.24,166.75,166.75,-0.09%,4412389
+2021/10/22,168.67,169.54,166.67,167.77,167.77,0.61%,10703927
+2021/10/25,168.66,169.21,168.53,168.93,168.93,0.69%,4881346
+2021/10/26,167.88,167.91,166.63,167.68,167.68,-0.74%,6658890
+2021/10/27,167.73,168.2,166.86,168.12,168.12,0.26%,5823080
+2021/10/28,168.98,169.25,167.53,168.08,168.08,-0.02%,7000717
+2021/10/29,166.29,166.73,165.64,166.65,166.65,-0.85%,7531872
+2021/11/1,167.38,167.84,166.91,167.52,167.52,0.52%,4963736
+2021/11/2,167.43,167.63,166.963,167.16,167.16,-0.21%,3603983
+2021/11/3,165.34,165.95,164.38,165.77,165.77,-0.83%,9055208
+2021/11/4,167.51,168.14,167.37,167.65,167.65,1.13%,6656097
+2021/11/5,168.42,169.94,167.85,169.84,169.84,1.31%,9368948
+2021/11/8,170.43,170.7,170.06,170.45,170.45,0.36%,4966135
+2021/11/9,170.73,171.31,170.12,171.29,171.29,0.49%,5686157
+2021/11/10,173.67,174.65,172.11,173.15,173.15,1.09%,11461779
+2021/11/11,173.98,174.27,173.74,174.12,174.12,0.56%,5959640
+2021/11/12,173.51,174.67,173.4,174.45,174.45,0.19%,7638200
+2021/11/15,174.1,174.59,173.69,174.18,174.18,-0.15%,5630808
+2021/11/16,173.97,174.48,172.86,172.92,172.92,-0.72%,8667323
+2021/11/17,174.24,174.605,173.89,174.5,174.5,0.91%,6523061
+2021/11/18,173.96,174.36,173.53,173.94,173.94,-0.32%,6253445
+2021/11/19,173.69,174.1,172.235,172.61,172.61,-0.76%,8787253
+2021/11/22,169.9,170.44,168.42,168.74,168.74,-2.24%,13100511
+2021/11/23,167.28,167.6,166.53,167.28,167.28,-0.87%,8053370
+2021/11/24,166.583,167.44,166.32,167.12,167.12,-0.10%,5359457
+2021/11/26,168.6,168.64,166.37,166.85,166.85,-0.16%,9605192
+2021/11/29,166.84,167.255,166.38,166.62,166.62,-0.14%,7394940
+2021/11/30,167.77,169.01,165.37,165.5,165.5,-0.67%,12925270
+2021/12/1,166.84,167.47,166.06,166.16,166.16,0.40%,7825484
+2021/12/2,165.89,165.941,164.63,165.24,165.24,-0.55%,9604118
+2021/12/3,165.49,166.93,165,166.63,166.63,0.84%,9507938
+2021/12/6,166.14,166.8,165.93,166.22,166.22,-0.25%,4813624
+2021/12/7,166.2,167.08,166.18,166.81,166.81,0.35%,4900713
+2021/12/8,166.51,166.96,166.28,166.9,166.9,0.05%,4288935
+2021/12/9,166.54,166.58,165.65,165.88,165.88,-0.61%,4913771
+2021/12/10,166.72,166.915,166.18,166.58,166.58,0.42%,6450614
+2021/12/13,166.9,167.255,166.67,167,167,0.25%,6610673
+2021/12/14,165.34,166.14,165.16,165.44,165.44,-0.93%,8637879
+2021/12/15,165.27,166.4,163.8,166.15,166.15,0.43%,14231184
+2021/12/16,167.01,168.18,166.94,168.16,168.16,1.21%,11186197
+2021/12/17,168.73,169.125,167.78,167.8,167.8,-0.21%,9867792
+2021/12/20,167.88,168,167.06,167.09,167.09,-0.42%,6972959
+2021/12/21,167.69,167.775,166.74,167.02,167.02,-0.04%,4548504
+2021/12/22,167.58,168.64,167.11,168.59,168.59,0.94%,4672941
+2021/12/23,168.69,169.16,168.01,168.97,168.97,0.23%,4551124
+2021/12/27,168.96,169.42,168.78,169.37,169.37,0.24%,4763297
+2021/12/28,169.33,169.65,168.62,168.64,168.64,-0.43%,4545714
+2021/12/29,167.36,168.69,167.28,168.59,168.59,-0.03%,5889714
+2021/12/30,168.43,169.81,168.37,169.8,169.8,0.72%,5426311
+2021/12/31,170.53,171.04,170.04,170.96,170.96,0.68%,6911001
+2022/1/3,168.86,169.01,168,168.33,168.33,-1.54%,9014423
+2022/1/4,168.9,169.72,168.73,169.57,169.57,0.74%,6965598
+2022/1/5,170.62,170.93,168.9,169.06,169.06,-0.30%,8715585
+2022/1/6,167.16,167.75,166.86,166.99,166.99,-1.22%,10902661
+2022/1/7,167.37,168.01,166.86,167.75,167.75,0.46%,8191936
+2022/1/10,167.36,168.3,167.31,168.26,168.26,0.30%,7026475
+2022/1/11,168.44,170.31,168.37,170.29,170.29,1.21%,8313121
+2022/1/12,170.19,170.75,170.01,170.74,170.74,0.26%,6280745
+2022/1/13,170.09,170.22,169.27,170.16,170.16,-0.34%,7034202
+2022/1/14,170.22,170.56,169.48,169.67,169.67,-0.29%,7865900
+2022/1/18,169.64,170.005,169.09,169.39,169.39,-0.17%,9095749
+2022/1/19,170.392,172.19,170.2,172.08,172.08,1.59%,15712388
+2022/1/20,172.31,172.6,171.585,171.65,171.65,-0.25%,9570477
+2022/1/21,172.04,172.12,170.74,171.09,171.09,-0.33%,10982517
+2022/1/24,171.78,172.14,170.85,172.03,172.03,0.55%,15735970
+2022/1/25,171.95,173.15,171.775,172.58,172.58,0.32%,17382097
+2022/1/26,171.39,171.725,169.48,169.79,169.79,-1.62%,17799403
+2022/1/27,168.02,169.09,167.325,167.6,167.6,-1.29%,15875306
+2022/1/28,166.56,167.46,166.365,167.1,167.1,-0.30%,9782484
+2022/1/31,167.79,168.14,167.46,168.09,168.09,0.59%,8539265
+2022/2/1,168.57,168.85,167.87,168.23,168.23,0.08%,9763909
+2022/2/2,168.34,169.12,168.155,168.84,168.84,0.36%,9085285
+2022/2/3,168.31,168.82,167.03,168.6,168.6,-0.14%,10650800
+2022/2/4,168.04,169.1,167.99,168.86,168.86,0.15%,9619611
+2022/2/7,169.45,170.3,169.19,170.11,170.11,0.74%,7796866
+2022/2/8,170.1,170.78,169.95,170.63,170.63,0.31%,5801993
+2022/2/9,170.68,171.42,170.55,171.21,171.21,0.34%,8002766
+2022/2/10,170.52,171.99,170.46,170.56,170.56,-0.38%,10693524
+2022/2/11,170.75,174.2,170.71,173.81,173.81,1.91%,25741494
+2022/2/14,173.78,175,173.68,174.74,174.74,0.54%,13650704
+2022/2/15,173.1,173.34,172.39,173.08,173.08,-0.95%,12607006
+2022/2/16,173.49,174.86,173.48,174.86,174.86,1.03%,12772069
+2022/2/17,176.7,177.53,176.39,177.25,177.25,1.37%,18612546
+2022/2/18,177.07,177.25,176.51,177.12,177.12,-0.07%,12760663
+2022/2/22,177.67,178.07,176.818,177.49,177.49,0.21%,14803961
+2022/2/23,177.39,178.39,177.36,178.29,178.29,0.45%,11772201
+2022/2/24,182.59,182.6,175.27,177.14,177.14,-0.65%,32725999
+2022/2/25,176.42,176.79,175.79,176.55,176.55,-0.33%,11530929
+2022/2/28,178.86,178.99,176.5,178.38,178.38,1.04%,16055844
+2022/3/1,179.046,181.76,179.03,181.62,181.62,1.82%,21942127
+2022/3/2,180.13,180.71,178.788,179.73,179.73,-1.04%,19727192
+2022/3/3,179.96,181.3,179.5,180.8,180.8,0.60%,14826051
+2022/3/4,182.114,183.98,181.36,183.68,183.68,1.59%,22412092
+2022/3/7,184.45,186.64,184.22,186.41,186.41,1.49%,27951785
+2022/3/8,188.35,193.3,188.26,191.51,191.51,2.74%,47347678
+2022/3/9,186.04,187.225,184.76,185.82,185.82,-2.97%,26839671
+2022/3/10,186.88,187.38,184.99,186.4,186.4,0.31%,18455213
+2022/3/11,183.74,185.78,183.44,185.09,185.09,-0.70%,14824715
+2022/3/14,183.03,183.29,181.95,182.3,182.3,-1.51%,13186389
+2022/3/15,179.1,180.27,178.01,178.89,178.89,-1.87%,16962273
+2022/3/16,179.13,180.115,176.87,180.01,180.01,0.63%,17548090
+2022/3/17,181.16,182.03,180.65,180.89,180.89,0.49%,10954139
+2022/3/18,179.93,180.93,179.035,179.3,179.3,-0.88%,13935386
+2022/3/21,179.33,181.29,179.32,180.67,180.67,0.76%,10533070
+2022/3/22,179.6,179.71,178.323,179.36,179.36,-0.73%,9613616
+2022/3/23,180.29,181.89,179.76,181.81,181.81,1.37%,12557272
+2022/3/24,182.35,183.51,181.77,183.13,183.13,0.73%,10970070
+2022/3/25,181.81,183.13,181.35,182.38,182.38,-0.41%,7653887
+2022/3/28,180.38,181.325,178.85,179.06,179.06,-1.82%,9489725
+2022/3/29,177.02,179.33,176.69,179.14,179.14,0.04%,10458927
+2022/3/30,179.76,180.92,179.68,180.58,180.58,0.80%,8361286
+2022/3/31,180.91,181.96,180.56,180.65,180.65,0.04%,9844398
+2022/4/1,179.55,180.46,178.98,179.5,179.5,-0.64%,13034395
+2022/4/4,180.244,180.81,179.58,180.37,180.37,0.48%,7063124
+2022/4/5,180.91,181.49,178.93,179.24,179.24,-0.63%,10786302
+2022/4/6,179.78,180.31,178.7,179.66,179.66,0.23%,8942121
+2022/4/7,179.87,180.88,179.8,180.34,180.34,0.38%,10140585
+2022/4/8,180.52,181.82,180.52,181.47,181.47,0.63%,10655681
+2022/4/11,183.17,183.33,181.11,182.37,182.37,0.50%,10071319
+2022/4/12,184.04,184.64,182.96,183.77,183.77,0.77%,12024560
+2022/4/13,184.5,184.94,184.13,184.65,184.65,0.48%,8651635
+2022/4/14,184.28,184.41,182.88,184.04,184.04,-0.33%,11567178
+2022/4/18,185.95,186.1,184.39,184.61,184.61,0.31%,8886690
+2022/4/19,183.19,183.651,181.33,181.82,181.82,-1.51%,12585622
+2022/4/20,181.59,182.72,181.35,182.71,182.71,0.49%,6881433
+2022/4/21,181.77,182.32,180.775,182.06,182.06,-0.36%,9639834
+2022/4/22,180.724,181.605,179.74,180.29,180.29,-0.97%,9146973
+2022/4/25,177.17,177.51,176.48,177.05,177.05,-1.80%,13073688
+2022/4/26,177.95,178.3,176.915,177.32,177.32,0.15%,8874511
+2022/4/27,176.456,176.64,175.5,175.98,175.98,-0.76%,8854721
+2022/4/28,175.92,176.965,175.69,176.93,176.93,0.54%,6384762
+2022/4/29,178.067,178.615,176.71,176.91,176.91,-0.01%,7719702
+2022/5/2,173.612,174.65,172.98,173.63,173.63,-1.85%,14318600
+2022/5/3,173.89,175.205,173.85,174.09,174.09,0.26%,7214348
+2022/5/4,174.32,176.35,173.67,175.8,175.8,0.98%,10465954
+2022/5/5,177.56,177.61,174.66,175.13,175.13,-0.38%,12794160
+2022/5/6,175.39,176.56,174.86,175.42,175.42,0.17%,7643269
+2022/5/9,174.27,174.27,172.79,172.88,172.88,-1.45%,10742410
+2022/5/10,173.804,173.96,171.2,171.42,171.42,-0.84%,11010440
+2022/5/11,172.51,173.32,172.2,172.82,172.82,0.82%,9179592
+2022/5/12,172.072,172.4,169.9,170.17,170.17,-1.53%,11626799
+2022/5/13,168.312,169.62,168.01,168.79,168.79,-0.81%,13031057
+2022/5/16,168.43,170.43,168.34,170.4,170.4,0.95%,7319277
+2022/5/17,170.44,170.53,169.141,169.33,169.33,-0.63%,6441110
+2022/5/18,169.01,170.21,168.81,169.42,169.42,0.05%,7472850
+2022/5/19,171.549,172.52,170.89,171.91,171.91,1.47%,10580267
+2022/5/20,171.71,172.24,170.89,172.03,172.03,0.07%,6578056
+2022/5/23,173.13,173.38,172.28,172.83,172.83,0.47%,5518503
+2022/5/24,173.47,174.41,173.35,174.13,174.13,0.75%,6793991
+2022/5/25,172.79,173.16,171.73,173.08,173.08,-0.60%,4595917
+2022/5/26,172.13,172.93,171.76,172.76,172.76,-0.18%,6466982
+2022/5/27,173.49,173.52,172.64,172.85,172.85,0.05%,3847871
+2022/5/31,172.71,173.07,171.08,171.14,171.14,-0.99%,6243967
+2022/6/1,172.21,172.53,171.39,172.23,172.23,0.64%,6946516
+2022/6/2,173.66,174.45,173.49,174.35,174.35,1.23%,5623129
+2022/6/3,173.529,173.965,172.25,172.58,172.58,-1.02%,5519407
+2022/6/6,172.81,172.89,171.65,171.82,171.82,-0.44%,3766042
+2022/6/7,172.11,173.05,171.985,172.94,172.94,0.65%,3860035
+2022/6/8,172.89,173.45,172.67,172.78,172.78,-0.09%,5140816
+2022/6/9,172.45,172.59,171.58,172.23,172.23,-0.32%,4701143
+2022/6/10,170.89,174.94,170.46,174.54,174.54,1.34%,16856138
+2022/6/13,171.18,171.335,169.61,169.93,169.93,-2.64%,13265243
+2022/6/14,169.61,169.731,168.3,168.57,168.57,-0.80%,7347935
+2022/6/15,170.4,171.84,169.08,170.77,170.77,1.31%,9000294
+2022/6/16,170.56,172.77,170.17,172.69,172.69,1.12%,8823558
+2022/6/17,172.15,172.3,170.97,171.27,171.27,-0.82%,7407223
+2022/6/21,171.06,171.91,170.47,170.63,170.63,-0.37%,5608485
+2022/6/22,171.61,172.3,171.1,171.31,171.31,0.40%,6558656
+2022/6/23,171.39,172.13,169.9,170.26,170.26,-0.61%,6535261
+2022/6/24,170.24,170.74,169.85,170.09,170.09,-0.10%,6143081
+2022/6/27,170.595,170.67,169.75,169.9,169.9,-0.11%,5719684
+2022/6/28,170.07,170.21,169.51,169.62,169.62,-0.16%,2984450
+2022/6/29,170.58,170.7,169.17,169.49,169.49,-0.08%,4785576
+2022/6/30,169.51,169.96,168.24,168.46,168.46,-0.61%,9144391
+2022/7/1,167.135,168.68,166.96,168.32,168.32,-0.08%,11380332
+2022/7/5,167.18,167.33,164.41,164.75,164.75,-2.12%,14035426
+2022/7/6,164.32,164.57,161.47,162.14,162.14,-1.58%,11861144
+2022/7/7,162.43,163.04,162.06,162.23,162.23,0.06%,4588418
+2022/7/8,162.35,163.38,161.84,162.3,162.3,0.04%,4584112
+2022/7/11,161.93,162.435,161.376,161.43,161.43,-0.54%,4321663
+2022/7/12,161.22,161.62,160.72,160.83,160.83,-0.37%,5375081
+2022/7/13,160.1,162.705,160.06,161.6,161.6,0.48%,8456636
+2022/7/14,159.02,159.83,158.22,159.33,159.33,-1.40%,12213614
+2022/7/15,159.01,159.25,158.35,159.01,159.01,-0.20%,6783785
+2022/7/18,160.08,160.43,159.05,159.16,159.16,0.09%,5791779
+2022/7/19,159.47,159.87,159.33,159.54,159.54,0.24%,3796198
+2022/7/20,159.71,159.815,158.025,158.04,158.04,-0.94%,4795846
+2022/7/21,158.31,160.31,158.27,160.27,160.27,1.41%,5863333
+2022/7/22,160.55,162.13,160.35,160.67,160.67,0.25%,5733753
+2022/7/25,160.64,160.7,159.81,160.23,160.23,-0.27%,3713368
+2022/7/26,160.23,160.5,159.79,160.04,160.04,-0.12%,2672764
+2022/7/27,160.02,162.21,159.51,161.67,161.67,1.02%,5709082
+2022/7/28,163.31,163.76,162.88,163.64,163.64,1.22%,5606353
+2022/7/29,163.89,164.69,163.28,164.1,164.1,0.28%,7537307
+2022/8/1,164.98,165.41,164.41,165.03,165.03,0.57%,4666912
+2022/8/2,165.66,166.46,164.02,164.05,164.05,-0.59%,5725388
+2022/8/3,164.77,164.91,163.475,164.45,164.45,0.24%,4417759
+2022/8/4,165.53,167.31,165.34,167.17,167.17,1.65%,5502000
+2022/8/5,164.99,165.84,164.87,165.29,165.29,-1.12%,6023291
+2022/8/8,166.03,166.81,165.93,166.69,166.69,0.85%,3457314
+2022/8/9,167.48,167.8,166.82,167.2,167.2,0.31%,3205505
+2022/8/10,167.393,167.98,166.62,166.78,166.78,-0.25%,4077274
+2022/8/11,167.16,167.66,166.31,166.34,166.34,-0.26%,4445977
+2022/8/12,167.17,167.94,166.83,167.87,167.87,0.92%,5151653
+2022/8/15,165.99,166.25,165.44,165.71,165.71,-1.29%,5236292
+2022/8/16,165.31,165.72,165.18,165.42,165.42,-0.18%,4291529
+2022/8/17,165.21,165.228,163.95,164.35,164.35,-0.65%,5569071
+2022/8/18,164.6,164.913,163.545,163.92,163.92,-0.26%,3646087
+2022/8/19,163.65,163.74,162.615,162.72,162.72,-0.73%,8172954
+2022/8/22,161.66,162.12,161.36,161.64,161.64,-0.66%,4458113
+2022/8/23,161.96,163.43,161.91,162.77,162.77,0.70%,4425075
+2022/8/24,162.44,163.61,162.37,163.25,163.25,0.29%,3202411
+2022/8/25,163.97,163.985,163.24,163.75,163.75,0.31%,2857488
+2022/8/26,163.12,163.61,161.55,161.76,161.76,-1.22%,6689259
+2022/8/29,161.88,162.62,161.7,161.86,161.86,0.06%,4583683
+2022/8/30,161.27,161.43,160.34,160.51,160.51,-0.83%,4856576
+2022/8/31,159.5,160.575,159.255,159.27,159.27,-0.77%,5438641
+2022/9/1,158.17,158.39,157.32,157.87,157.87,-0.88%,7390755
+2022/9/2,159.35,160.06,159.14,159.26,159.26,0.88%,5196908
+2022/9/6,159.17,159.46,158.32,158.33,158.33,-0.58%,4385797
+2022/9/7,158.15,160.15,158.08,159.94,159.94,1.02%,3981410
+2022/9/8,159.54,159.86,158.712,158.98,158.98,-0.60%,4607118
+2022/9/9,159.72,160.24,159.41,159.82,159.82,0.53%,3927788
+2022/9/12,161.04,161.62,160.55,160.63,160.63,0.51%,4537530
+2022/9/13,158.47,159.268,158.39,158.54,158.54,-1.30%,6526388
+2022/9/14,158.68,158.98,157.73,157.93,157.93,-0.38%,6091085
+2022/9/15,156.76,157.485,154.62,154.98,154.98,-1.87%,13181203
+2022/9/16,154.66,156.56,154.34,155.84,155.84,0.55%,7141210
+2022/9/19,154.87,156.04,154.815,155.96,155.96,0.08%,5582767
+2022/9/20,155.03,155.23,154.59,155.07,155.07,-0.57%,5943724
+2022/9/21,155.97,157.25,154.01,155.79,155.79,0.46%,7816071
+2022/9/22,156.26,156.48,155.31,155.7,155.7,-0.06%,5961773
+2022/9/23,153.9,154,152.64,153.01,153.01,-1.73%,9597991
+2022/9/26,153.22,153.51,151.03,151.23,151.23,-1.16%,8240501
+2022/9/27,152.25,152.73,151.5,151.54,151.54,0.20%,7151310
+2022/9/28,153.2,154.88,152.93,154.69,154.69,2.08%,8977243
+2022/9/29,154.14,155.03,153.16,154.66,154.66,-0.02%,6317021
+2022/9/30,154.94,156.045,154.57,154.67,154.67,0.01%,6832430
+2022/10/3,155.438,158.48,155.23,158.43,158.43,2.43%,10362232
+2022/10/4,159.18,161.08,158.92,160.7,160.7,1.43%,8024496
+2022/10/5,159.32,160.08,158.38,159.81,159.81,-0.55%,5296309
+2022/10/6,159.41,159.94,158.951,159.63,159.63,-0.11%,5712627
+2022/10/7,158.46,158.98,157.68,157.88,157.88,-1.10%,5030041
+2022/10/10,155.94,156.35,155.12,155.48,155.48,-1.52%,6110794
+2022/10/11,155.49,156.81,154.92,155.16,155.16,-0.21%,5306673
+2022/10/12,155.51,156.29,155.26,155.99,155.99,0.53%,3998472
+2022/10/13,153.48,155.73,152.92,154.91,154.91,-0.69%,7083767
+2022/10/14,154.02,154.2,152.72,152.98,152.98,-1.25%,5474648
+2022/10/17,154.92,155.33,153.325,153.42,153.42,0.29%,4348044
+2022/10/18,154.08,154.239,153.24,153.75,153.75,0.22%,4528441
+2022/10/19,152.09,152.49,151.54,151.69,151.69,-1.34%,8257060
+2022/10/20,151.92,153.23,151.27,151.45,151.45,-0.16%,5019849
+2022/10/21,151.98,154.31,151.83,154.15,154.15,1.78%,6898351
+2022/10/24,153.45,154.06,153.06,153.65,153.65,-0.32%,4673274
+2022/10/25,153.96,154.79,153.83,154,154,0.23%,3434053
+2022/10/26,154.78,155.73,154.78,154.98,154.98,0.64%,4451056
+2022/10/27,154.715,155.09,154.22,154.74,154.74,-0.15%,3654871
+2022/10/28,152.96,153.54,152.5,153.16,153.16,-1.02%,4645440
+2022/10/31,152.16,152.872,151.89,151.91,151.91,-0.82%,6097760
+2022/11/1,153.82,153.98,152.87,153.46,153.46,1.02%,4603597
+2022/11/2,154.16,155.42,152.26,152.39,152.39,-0.70%,7220403
+2022/11/3,150.699,151.955,150.57,151.81,151.81,-0.38%,5378810
+2022/11/4,154.95,156.6,154.66,156.47,156.47,3.07%,7691954
+2022/11/7,156.22,156.569,155.81,155.85,155.85,-0.40%,4425710
+2022/11/8,155.99,159.87,155.975,159.45,159.45,2.31%,11299635
+2022/11/9,159.359,160.35,158.45,158.65,158.65,-0.50%,6040627
+2022/11/10,162.01,163.51,161.655,163.48,163.48,3.04%,9939858
+2022/11/11,163.914,164.58,163.42,164.56,164.56,0.66%,4622422
+2022/11/14,164.2,165.24,164.15,164.92,164.92,0.22%,6187552
+2022/11/15,165.27,166.23,164.56,165.5,165.5,0.35%,9903495
+2022/11/16,165.41,165.71,164.83,165.12,165.12,-0.23%,3645845
+2022/11/17,163.79,164.11,163.4,163.92,163.92,-0.73%,4578129
+2022/11/18,163.38,163.69,162.68,162.79,162.79,-0.69%,4321075
+2022/11/21,162.44,162.5,161.28,161.88,161.88,-0.56%,4766512
+2022/11/22,162.3,162.6,161.72,162.07,162.07,0.12%,3203837
+2022/11/23,161.69,163.24,161.56,163.08,163.08,0.62%,4167005
+2022/11/25,162.85,163.43,162.765,163.22,163.22,0.09%,1436508
+2022/11/28,162.93,163.06,161.91,161.93,161.93,-0.79%,4053918
+2022/11/29,162.7,163.63,162.6,162.73,162.73,0.49%,2620637
+2022/11/30,163.69,164.81,162.4,164.81,164.81,1.28%,4874746
+2022/12/1,167.48,167.95,166.975,167.84,167.84,1.84%,8625780
+2022/12/2,166.18,167.47,165.76,167.26,167.26,-0.35%,5185941
+2022/12/5,166.55,166.72,164.32,164.39,164.39,-1.72%,5436175
+2022/12/6,165.2,165.54,164.45,164.84,164.84,0.27%,3597758
+2022/12/7,165.47,166.64,165.318,166.33,166.33,0.90%,4610697
+2022/12/8,166.58,167.045,166.07,166.47,166.47,0.08%,3217874
+2022/12/9,167.26,168.085,166.6,167.06,167.06,0.35%,5431272
+2022/12/12,166.438,166.6,165.43,165.68,165.68,-0.83%,3504409
+2022/12/13,169.21,169.79,168.02,168.51,168.51,1.71%,6750199
+2022/12/14,168.43,168.81,167.14,168.1,168.1,-0.24%,5642965
+2022/12/15,165.73,166.21,165.1,165.35,165.35,-1.64%,8370909
+2022/12/16,166.02,166.98,165.84,166.79,166.79,0.87%,5371967
+2022/12/19,166.71,167.11,165.99,166.32,166.32,-0.28%,3940525
+2022/12/20,168.1,169.53,168.03,169.08,169.08,1.66%,7803118
+2022/12/21,169.04,169.71,168.675,168.8,168.8,-0.17%,3990060
+2022/12/22,167.76,167.763,166.06,166.76,166.76,-1.21%,5672656
+2022/12/23,166.88,167.795,166.66,167.26,167.26,0.30%,2912300
+2022/12/27,167.89,170.61,167.8,168.67,168.67,0.84%,6885715
+2022/12/28,168.05,168.34,167.1,167.91,167.91,-0.45%,3662456
+2022/12/29,168.54,169.35,168.52,168.85,168.85,0.56%,3345874
+2022/12/30,169.26,169.9,168.795,169.64,169.64,0.47%,2864455
+2023/1/3,171.32,172.09,170.02,171.06,171.06,0.84%,7992927
+2023/1/4,172.86,173.09,171.845,172.67,172.67,0.94%,7574633
+2023/1/5,170.824,171,169.79,170.52,170.52,-1.25%,4692610
+2023/1/6,171.76,173.96,171.23,173.71,173.71,1.87%,7888954
+2023/1/9,174.51,175.035,173.881,174.1,174.1,0.22%,5134503
+2023/1/10,174.61,174.98,174.06,174.74,174.74,0.37%,4398411
+2023/1/11,174.76,174.79,173.72,174.62,174.62,-0.07%,3374201
+2023/1/12,176.01,176.71,174.88,176.64,176.64,1.16%,6936919
+2023/1/13,176.96,178.825,176.893,178.76,178.76,1.20%,7468768
+2023/1/17,178.21,178.24,177.09,177.59,177.59,-0.65%,6610834
+2023/1/18,178.92,179.18,176.9,177.08,177.08,-0.29%,5384664
+2023/1/19,178.37,180.03,178.09,179.89,179.89,1.59%,6678687
+2023/1/20,179.06,179.66,178.645,179.29,179.29,-0.33%,5754818
+2023/1/23,178.35,179.69,177.78,179.63,179.63,0.19%,5265507
+2023/1/24,179.56,180.32,178.35,180.28,180.28,0.36%,4604628
+2023/1/25,179.35,181.22,179.293,181.11,181.11,0.46%,6925348
+2023/1/26,180.146,180.265,178.46,179.47,179.47,-0.91%,5860129
+2023/1/27,179.27,179.72,178.262,179.22,179.22,-0.14%,6052728
+2023/1/30,179.286,179.43,178.65,178.76,178.76,-0.26%,4210726
+2023/1/31,178.82,179.699,178.54,179.41,179.41,0.36%,5976888
+2023/2/1,179.75,181.73,178.63,181.67,181.67,1.26%,7996005
+2023/2/2,181.08,181.11,177.74,177.9,177.9,-2.08%,8842396
+2023/2/3,174.92,175.43,173.12,173.46,173.46,-2.50%,13674441
+2023/2/6,174.11,174.455,173.28,173.82,173.82,0.21%,8956963
+2023/2/7,173.72,175.27,173.47,173.98,173.98,0.09%,6794153
+2023/2/8,174.942,174.99,173.83,174.41,174.41,0.25%,4075638
+2023/2/9,175.49,175.52,172.87,173.03,173.03,-0.79%,5361340
+2023/2/10,173.63,173.68,172.63,173.36,173.36,0.19%,2971125
+2023/2/13,172.7,172.901,172.07,172.48,172.48,-0.51%,3970786
+2023/2/14,171.97,173.51,171.41,172.61,172.61,0.08%,5403099
+2023/2/15,170.6,170.99,170.16,170.89,170.89,-1.00%,5435337
+2023/2/16,170.34,171.6,169.96,170.75,170.75,-0.08%,4540398
+2023/2/17,169.87,171.47,169.52,171.26,171.26,0.30%,4809799
+2023/2/21,171.2,171.5,170.34,170.62,170.62,-0.37%,4035933
+2023/2/22,170.81,170.96,169.56,169.66,169.66,-0.56%,4105675
+2023/2/23,169.84,170.125,169.08,169.57,169.57,-0.05%,5073479
+2023/2/24,168.42,168.84,168.19,168.35,168.35,-0.72%,6496496
+2023/2/27,168.88,169.23,168.55,169.01,169.01,0.39%,4509151
+2023/2/28,168.781,170.25,168.59,169.78,169.78,0.46%,6761585
+2023/3/1,170.95,171.49,170.47,170.76,170.76,0.58%,6590468
+2023/3/2,170.52,170.975,170.36,170.66,170.66,-0.06%,3952266
+2023/3/3,171.45,172.595,170.98,172.49,172.49,1.07%,6894466
+2023/3/6,172.32,172.37,171.54,171.62,171.62,-0.50%,4264124
+2023/3/7,170.42,170.47,168.52,168.62,168.62,-1.75%,8713268
+2023/3/8,168.61,169.59,168.52,168.54,168.54,-0.05%,5718595
+2023/3/9,169.751,170.65,169.71,170.2,170.2,0.98%,5582980
+2023/3/10,171.93,173.88,171.92,173.87,173.87,2.16%,13803437
+2023/3/13,176.66,178.02,176.3,177.86,177.86,2.29%,20554417
+2023/3/14,177.35,177.59,176.21,176.83,176.83,-0.58%,10019032
+2023/3/15,178.86,180.13,177.49,178.21,178.21,0.78%,14546095
+2023/3/16,179.51,179.654,177.87,178.57,178.57,0.20%,10764872
+2023/3/17,181.02,184.81,180.77,183.77,183.77,2.91%,24156266
+2023/3/20,184.19,184.54,182.74,183.84,183.84,0.04%,11845678
+2023/3/21,182.65,182.73,179.9,180.37,180.37,-1.89%,10734493
+2023/3/22,180.4,183.94,180.28,183.44,183.44,1.70%,11969561
+2023/3/23,183.91,186.24,183.6,185.74,185.74,1.25%,11347149
+2023/3/24,185.606,185.99,183.62,183.65,183.65,-1.13%,9253075
+2023/3/27,181.15,182.15,180.69,181.95,181.95,-0.93%,6925046
+2023/3/28,182.31,183.62,182.12,183.44,183.44,0.82%,6202597
+2023/3/29,182.49,183.27,182.24,182.53,182.53,-0.50%,4996493
+2023/3/30,182.75,184.44,182.55,184.18,184.18,0.90%,6360296
+2023/3/31,184.11,184.42,182.8,183.22,183.22,-0.52%,8003334
+2023/4/3,183.85,185.035,183.32,184.54,184.54,0.72%,9206635
+2023/4/4,184.722,188.23,184.66,187.98,187.98,1.86%,13765361
+2023/4/5,188.34,188.86,186.78,187.83,187.83,-0.08%,11440827
+2023/4/6,186.89,187.26,185.95,186.49,186.49,-0.71%,6648428
+2023/4/10,185.18,185.36,184.19,185.11,185.11,-0.74%,6408114
+2023/4/11,185.905,186.51,185.635,186.28,186.28,0.63%,6031494
+2023/4/12,187.54,187.66,185.97,187.19,187.19,0.49%,10000948
+2023/4/13,189.76,190.41,188.99,189.72,189.72,1.35%,14060106
+2023/4/14,188.08,188.487,185.17,186.36,186.36,-1.77%,13272541
+2023/4/17,185.89,185.93,184.1,185.53,185.53,-0.45%,7453033
+2023/4/18,185.24,186.99,185.04,186.25,186.25,0.39%,8056928
+2023/4/19,184.35,185.58,184.28,185.36,185.36,-0.48%,7373518
+2023/4/20,186.14,187.03,185.78,186.09,186.09,0.39%,5789908
+2023/4/21,184.98,185.68,183.22,184.25,184.25,-0.99%,10698705
+2023/4/24,184.07,185.025,183.46,184.81,184.81,0.30%,8303396
+2023/4/25,184.84,186.22,184.3,185.75,185.75,0.51%,8451933
+2023/4/26,186.63,186.65,184.3,184.74,184.74,-0.54%,7922583
+2023/4/27,183.9,184.989,183.38,184.75,184.75,0.01%,9107425
+2023/4/28,184.79,185.38,184.17,184.8,184.8,0.03%,6700418
+2023/5/1,186.05,186.22,183.91,183.97,183.97,-0.45%,7997658
+2023/5/2,184.65,187.64,184.515,187.52,187.52,1.93%,13554921
+2023/5/3,187.61,189.205,186.93,189.11,189.11,0.85%,11133826
+2023/5/4,188.86,191.36,188.81,190.44,190.44,0.70%,14146787
+2023/5/5,186.56,187.58,185.77,187.46,187.46,-1.56%,12508113
+2023/5/8,187.82,188.67,187.49,187.69,187.69,0.12%,6075441
+2023/5/9,188.12,189.33,188.07,189.02,189.02,0.71%,7098810
+2023/5/10,188.975,189.64,187.82,188.75,188.75,-0.14%,9392097
+2023/5/11,188.44,188.81,186.86,187.13,187.13,-0.86%,8245523
+2023/5/12,187.43,187.92,186.58,186.81,186.81,-0.17%,7087462
+2023/5/15,187.3,187.88,187.032,187.21,187.21,0.21%,5518086
+2023/5/16,186.58,186.82,184.46,184.87,184.87,-1.25%,9527806
+2023/5/17,184.305,184.45,183.48,184.23,184.23,-0.35%,7474277
+2023/5/18,182.1,182.28,181.335,181.84,181.84,-1.30%,8812591
+2023/5/19,182.25,184.34,181.81,183.64,183.64,0.99%,8434976
+2023/5/22,183.22,183.84,182.91,183.21,183.21,-0.23%,4834298
+2023/5/23,182.78,183.76,182.48,183.43,183.43,0.12%,6345012
+2023/5/24,183.54,183.54,181.77,181.95,181.95,-0.81%,6732940
+2023/5/25,181.18,181.31,180.1,180.2,180.2,-0.96%,6919174
+2023/5/26,181.01,181.3,180.09,180.92,180.92,0.40%,5823674
+2023/5/30,181.72,182.4,181.17,182.04,182.04,0.62%,4906066
+2023/5/31,182.39,183.445,182.1,182.32,182.32,0.15%,8435540
+2023/6/1,182.81,184.21,182.72,183.76,183.76,0.79%,7300542
+2023/6/2,183.53,183.56,180.96,181.05,181.05,-1.47%,8726111
+2023/6/5,180.79,182.44,180.665,182.14,182.14,0.60%,5748800
+2023/6/6,182.36,182.65,181.52,182.34,182.34,0.11%,4967156
+2023/6/7,181.94,183,180.15,180.15,180.15,-1.20%,9066528
+2023/6/8,182,183.04,181.96,182.53,182.53,1.32%,6394890
+2023/6/9,182.36,182.79,181.72,182.04,182.04,-0.27%,4380811
+2023/6/12,181.8,181.94,181.04,181.88,181.88,-0.09%,4875450
+2023/6/13,182.1,182.43,180.165,180.54,180.54,-0.74%,5126686
+2023/6/14,181.69,181.96,180.14,180.64,180.64,0.06%,6807003
+2023/6/15,180.28,182.05,180.18,181.91,181.91,0.70%,6739009
+2023/6/16,181.925,182.618,181.41,181.63,181.63,-0.15%,8779096
+2023/6/20,180.06,180.09,179.22,179.75,179.75,-1.04%,7586229
+2023/6/21,179.15,179.95,178.19,179.49,179.49,-0.14%,6702339
+2023/6/22,178.36,178.99,177.63,177.71,177.71,-0.99%,7948565
+2023/6/23,179.6,179.95,178.09,178.2,178.2,0.28%,5419784
+2023/6/26,179.05,179.075,178.42,178.51,178.51,0.17%,3222050
+2023/6/27,179.07,179.29,177.43,177.69,177.69,-0.46%,5036916
+2023/6/28,177.23,177.685,176.7,177.28,177.28,-0.23%,5866741
+2023/6/29,175.83,177.63,175.79,177.09,177.09,-0.11%,6862511
+2023/6/30,177.69,178.53,177.32,178.27,178.27,0.67%,6420904
+2023/7/3,178.61,179.34,178.46,178.47,178.47,0.11%,4085711
+2023/7/5,179.41,179.42,177.825,177.84,177.84,-0.35%,5652091
+2023/7/6,177.51,177.8,176.66,177.31,177.31,-0.30%,5132954
+2023/7/7,178.38,179.65,178.35,178.64,178.64,0.75%,5201148
+2023/7/10,178.37,178.92,178.26,178.78,178.78,0.08%,3320497
+2023/7/11,179.43,179.71,179.13,179.45,179.45,0.37%,2819610
+2023/7/12,181.18,181.95,181.1,181.88,181.88,1.35%,7062010
+2023/7/13,181.96,182.15,181.49,182.01,182.01,0.07%,4527900
+2023/7/14,181.59,182.17,181.11,181.43,181.43,-0.32%,5389968
+2023/7/17,180.99,181.631,180.64,181.56,181.56,0.07%,4152919
+2023/7/18,182.79,184.23,182.32,183.64,183.64,1.15%,8242597
+2023/7/19,183.45,183.835,182.87,183.67,183.67,0.02%,3911565
+2023/7/20,183.73,183.77,182.47,182.74,182.74,-0.51%,4972856
+2023/7/21,182.06,182.46,181.68,182.18,182.18,-0.31%,3845361
+2023/7/24,182.22,182.54,181.34,181.4,181.4,-0.43%,4370026
+2023/7/25,181.72,182.47,181.1,182.41,182.41,0.56%,4090149
+2023/7/26,182.66,183.64,182.31,183.3,183.3,0.49%,6158432
+2023/7/27,181.64,181.64,180.32,180.42,180.42,-1.57%,7592752
+2023/7/28,181.48,182.27,181.25,181.86,181.86,0.80%,3829197
+2023/7/31,182.43,183.09,182.31,182.35,182.35,0.27%,5496890
+2023/8/1,180.85,181.375,180.19,180.46,180.46,-1.04%,6289869
+2023/8/2,180.57,180.79,179.41,179.6,179.6,-0.48%,6348266
+2023/8/3,179.44,179.95,179.28,179.54,179.54,-0.03%,4638874
+2023/8/4,180.25,180.77,179.85,180.19,180.19,0.36%,5326191
+2023/8/7,180.15,180.15,179.27,179.78,179.78,-0.23%,4510408
+2023/8/8,178.64,179.33,178.46,178.64,178.64,-0.63%,6162879
+2023/8/9,178.68,178.92,177.78,177.79,177.79,-0.48%,4643998
+2023/8/10,178.22,178.7,177.54,177.6,177.6,-0.11%,5934598
+2023/8/11,177.7,178.36,177.49,177.6,177.6,0.00%,5289694
+2023/8/14,176.86,177.58,176.579,177.06,177.06,-0.30%,9554477
+2023/8/15,176.75,177.43,176.33,176.59,176.59,-0.27%,7582703
+2023/8/16,176.62,176.945,175.56,175.57,175.57,-0.58%,6559418
+2023/8/17,176.53,176.56,174.93,175.3,175.3,-0.15%,7937672
+2023/8/18,175.83,176.055,175.1,175.33,175.33,0.02%,6253027
+2023/8/21,175.9,175.94,174.96,175.81,175.81,0.27%,4206360
+2023/8/22,175.83,176.25,175.31,176.1,176.1,0.16%,5892540
+2023/8/23,177.32,178.22,177.07,177.89,177.89,1.02%,7949056
+2023/8/24,177.66,178.49,177.41,177.85,177.85,-0.02%,5526428
+2023/8/25,177.58,178.38,176.63,177.62,177.62,-0.13%,6132927
+2023/8/28,177.65,178.73,177.51,178.13,178.13,0.29%,4740683
+2023/8/29,178.03,179.88,177.9,179.87,179.87,0.98%,7576640
+2023/8/30,180.58,180.88,180.29,180.32,180.32,0.25%,6593692
+2023/8/31,180.37,180.49,179.94,180.02,180.02,-0.17%,4795626
+2023/9/1,180.8,181.12,179.51,180.11,180.11,0.05%,4970732
+2023/9/5,179.33,179.444,178.64,178.64,178.64,-0.82%,7056834
+2023/9/6,178.33,179.01,177.7,177.83,177.83,-0.45%,6427224
+2023/9/7,178.31,178.37,177.9,178.02,178.02,0.11%,3257213
+2023/9/8,178.36,179.045,177.9,178.08,178.08,0.03%,3293699
+2023/9/11,178.97,179.07,178.261,178.41,178.41,0.19%,3689085
+2023/9/12,177.11,177.7,177.05,177.49,177.49,-0.52%,4445435
+2023/9/13,177.53,177.75,177.035,177.08,177.08,-0.23%,3874788
+2023/9/14,176.5,177.39,176.36,177.17,177.17,0.05%,6184382
+2023/9/15,178.55,179.105,178.34,178.34,178.34,0.66%,5620888
+2023/9/18,178.82,179.41,178.38,179.39,179.39,0.59%,5049308
+2023/9/19,179.54,179.65,179.03,179.22,179.22,-0.09%,4225102
+2023/9/20,179.34,180.66,179.32,179.35,179.35,0.07%,9330262
+2023/9/21,177.86,178.485,177.69,178.05,178.05,-0.72%,7573300
+2023/9/22,178.65,178.95,178.51,178.62,178.62,0.32%,3637075
+2023/9/25,178.41,178.71,177.64,177.7,177.7,-0.52%,5582074
+2023/9/26,176.825,177.14,176.16,176.28,176.28,-0.80%,7181080
+2023/9/27,175.27,175.32,173.7,174.1,174.1,-1.24%,10919579
+2023/9/28,173.91,174.135,172.32,173.23,173.23,-0.50%,10061917
+2023/9/29,173.92,174.03,171.265,171.45,171.45,-1.03%,10427383
+2023/10/2,170.23,170.46,169.5,169.65,169.65,-1.05%,12706027
+2023/10/3,169.14,170.08,168.745,169.16,169.16,-0.29%,11459840
+2023/10/4,169.21,169.41,168.5,169.14,169.14,-0.01%,10034600
+2023/10/5,168.74,169,168.3,168.83,168.83,-0.18%,6970219
+2023/10/6,169.17,170.23,168.5,169.7,169.7,0.52%,9948433
+2023/10/9,171.18,172.86,171.075,172.82,172.82,1.84%,10201547
+2023/10/10,172.08,172.795,171.9,172.53,172.53,-0.17%,5843995
+2023/10/11,173.6,174.125,173.26,173.79,173.79,0.73%,7128002
+2023/10/12,174.06,174.23,173.24,173.26,173.26,-0.30%,5912663
+2023/10/13,176.892,179.095,176.72,178.83,178.83,3.21%,18802885
+2023/10/16,177.84,178.33,177.535,177.96,177.96,-0.49%,8385428
+2023/10/17,178.37,179.13,177.98,178.29,178.29,0.19%,8231866
+2023/10/18,180.894,182.02,179.75,180.87,180.87,1.45%,13920793
+2023/10/19,181.04,183.43,180.82,183.09,183.09,1.23%,13406560
+2023/10/20,183.43,185.23,183.09,183.59,183.59,0.27%,12785667
+2023/10/23,183.51,183.56,182.705,182.97,182.97,-0.34%,9479805
+2023/10/24,182.07,183.4,181.68,182.95,182.95,-0.01%,6593963
+2023/10/25,183.42,184.299,182.04,183.72,183.72,0.42%,10087016
+2023/10/26,183.4,184.49,182.87,184.01,184.01,0.16%,7671406
+2023/10/27,183.76,186.36,183.47,186.15,186.15,1.16%,14102828
+2023/10/30,185.54,185.7,184.73,185.1,185.1,-0.56%,8756405
+2023/10/31,185.08,186.21,183.495,184.09,184.09,-0.55%,10104569
+2023/11/1,183.91,185,182.67,183.51,183.51,-0.32%,9048562
+2023/11/2,184.13,184.28,183.5,184.12,184.12,0.33%,7343699
+2023/11/3,184.48,185.47,184.35,184.79,184.79,0.36%,8530399
+2023/11/6,184.14,184.23,183.34,183.35,183.35,-0.78%,8274666
+2023/11/7,182.25,182.65,181.75,182.59,182.59,-0.41%,6795795
+2023/11/8,182.01,182.065,180.57,180.77,180.77,-1.00%,6738304
+2023/11/9,180.98,182.28,180.89,181.49,181.49,0.40%,6486286
+2023/11/10,180.51,180.585,179.245,179.51,179.51,-1.09%,7611618
+2023/11/13,179.4,180.73,179.11,180.51,180.51,0.56%,5385908
+2023/11/14,181.7,182.75,181.62,182.12,182.12,0.89%,6831639
+2023/11/15,182.03,182.18,181.31,181.64,181.64,-0.26%,4909399
+2023/11/16,182.846,184.32,182.8,183.69,183.69,1.13%,8253348
+2023/11/17,183.96,184.125,183.45,183.67,183.67,-0.01%,4871297
+2023/11/20,182.32,183.48,182.225,183.37,183.37,-0.16%,5393464
+2023/11/21,185.57,186.115,185.065,185.35,185.35,1.08%,7322379
+2023/11/22,185.47,185.72,184.272,184.56,184.56,-0.43%,4338209
+2023/11/24,185.47,185.75,185.16,185.52,185.52,0.52%,2445058
+2023/11/27,186.56,186.8,185.93,186.77,186.77,0.67%,6320420
+2023/11/28,187.9,189.4,187.52,189.26,189.26,1.33%,10901890
+2023/11/29,189.16,189.99,189.02,189.54,189.54,0.15%,8407253
+2023/11/30,188.89,189.24,188.28,188.75,188.75,-0.42%,7558123
+2023/12/1,188.805,192.395,188.685,192.01,192.01,1.73%,16727571
+2023/12/4,189.599,190.38,187.26,187.86,187.86,-2.16%,18460544
+2023/12/5,187.55,187.88,186.3,187.15,187.15,-0.38%,7027722
+2023/12/6,188.32,188.46,187.5,187.84,187.84,0.37%,5729710
+2023/12/7,188.45,188.59,187.26,188.15,188.15,0.17%,5802025
+2023/12/8,185.93,186.78,184.9,185.64,185.64,-1.33%,7883204
+2023/12/11,184.5,184.53,183.151,183.59,183.59,-1.10%,8519527
+2023/12/12,183.844,183.98,183.26,183.49,183.49,-0.05%,5056911
+2023/12/13,183.82,187.66,183.38,187.63,187.63,2.26%,10635500
+2023/12/14,188.865,189.82,188.08,188.73,188.73,0.59%,9107157
+2023/12/15,188.52,188.96,186.82,187,187,-0.92%,8324824
+2023/12/18,187.5,188.49,187.24,187.85,187.85,0.45%,5357987
+2023/12/19,188.23,189.724,188.13,189.13,189.13,0.68%,6003955
+2023/12/20,188.69,188.96,188.085,188.1,188.1,-0.54%,6002395
+2023/12/21,189.21,189.62,188.75,189.43,189.43,0.71%,4619995
+2023/12/22,191.6,191.88,190.07,190.27,190.27,0.44%,7176292
+2023/12/26,190.97,191.74,190.4,191.72,191.72,0.76%,4502664
+2023/12/27,191.77,193.182,191.54,192.59,192.59,0.45%,5726866
+2023/12/28,192.34,192.89,191.44,191.47,191.47,-0.58%,6171506
+2023/12/29,190.99,191.64,190.74,191.17,191.17,-0.16%,4612349
+2024/1/2,191.44,191.89,190.5,190.72,190.72,-0.24%,6025646
+2024/1/3,188.77,189.86,188.16,189.13,189.13,-0.83%,8661568
+2024/1/4,189.08,189.75,188.69,189.32,189.32,0.10%,4416743
+2024/1/5,189.68,191.26,189.08,189.35,189.35,0.02%,7421774
+2024/1/8,187.21,188.74,187.11,187.87,187.87,-0.78%,6214968
+2024/1/9,188.68,188.78,187.73,187.93,187.93,0.03%,4437269
+2024/1/10,188.14,188.44,187.205,187.5,187.5,-0.23%,4504726
+2024/1/11,188.02,188.55,186.56,187.87,187.87,0.20%,6831086
+2024/1/12,190.67,191.08,189.16,189.71,189.71,0.98%,6833678
+2024/1/16,189.15,189.26,187.54,187.91,187.91,-0.95%,6548068
+2024/1/17,187.31,187.42,185.45,185.84,185.84,-1.10%,8643163
+2024/1/18,186.36,187.4,186.3,187.37,187.37,0.82%,4685239
+2024/1/19,188.26,188.3,187.44,187.93,187.93,0.30%,5719650
+2024/1/22,187.23,187.76,186.85,187.22,187.22,-0.38%,4397522
+2024/1/23,187.45,188.15,187.28,187.95,187.95,0.39%,5040771
+2024/1/24,188.33,188.37,186.32,186.4,186.4,-0.82%,5935310
+2024/1/25,187.34,187.64,186.46,187.14,187.14,0.40%,4651026
+2024/1/26,187.27,187.38,186.76,187.01,187.01,-0.07%,5064774
+2024/1/29,188.31,188.54,187.19,188.33,188.33,0.71%,5629695
+2024/1/30,189.7,189.83,187.975,188.59,188.59,0.14%,4976467
+2024/1/31,189.37,190.46,188.13,188.45,188.45,-0.07%,7886115
+2024/2/1,189.71,191.36,188.99,190.41,190.41,1.04%,10278129
+2024/2/2,188.07,188.87,187.85,188.61,188.61,-0.95%,7337573
+2024/2/5,186.875,187.82,186.7,187.57,187.57,-0.55%,5436062
+2024/2/6,187.94,188.854,187.742,188.55,188.55,0.52%,4866122
+2024/2/7,188.45,189.39,188.28,188.5,188.5,-0.03%,6276879
+2024/2/8,187.91,188.53,187.82,188.33,188.33,-0.09%,3873445
+2024/2/9,187.56,187.77,187.14,187.6,187.6,-0.39%,4412654
+2024/2/12,186.6,187.27,186.36,187.11,187.11,-0.26%,4706253
+2024/2/13,185.35,185.38,184.33,184.53,184.53,-1.38%,9525794
+2024/2/14,184.27,184.88,183.78,184.42,184.42,-0.06%,7031562
+2024/2/15,185.6,186.02,185.095,185.66,185.66,0.67%,6228859
+2024/2/16,185.076,186.67,184.835,186.34,186.34,0.37%,6518526
+2024/2/20,187.96,188.03,187.4,187.47,187.47,0.61%,5531152
+2024/2/21,187.88,188.04,187.1,187.48,187.48,0.01%,5789951
+2024/2/22,187.56,187.64,187.05,187.56,187.56,0.04%,4550823
+2024/2/23,187.56,189.18,187.46,188.62,188.62,0.57%,6827271
+2024/2/26,187.79,188.36,187.53,188.2,188.2,-0.22%,4491937
+2024/2/27,188.58,188.72,187.88,188,188,-0.11%,5165376
+2024/2/28,188.34,188.52,188.03,188.34,188.34,0.18%,2824131
+2024/2/29,189.64,189.918,189.23,189.31,189.31,0.52%,6848639
+2024/3/1,190.27,193.4,189.44,192.89,192.89,1.89%,13410997
+2024/3/4,194.15,196.33,193.88,196.01,196.01,1.62%,12216341
+2024/3/5,197.44,198.14,196.65,197.19,197.19,0.60%,9672210
+2024/3/6,198.08,199.3,197.44,198.81,198.81,0.82%,10459292
+2024/3/7,199.54,200.11,198.91,199.94,199.94,0.57%,8403737
+2024/3/8,200.89,203.3,200.446,201.63,201.63,0.85%,13540110
+2024/3/11,201.71,202.41,201.46,202,202,0.18%,7136184
+2024/3/12,200.42,200.628,199.16,199.79,199.79,-1.09%,9362953
+2024/3/13,200.44,201.86,200.35,201.19,201.19,0.70%,5625501
+2024/3/14,200.37,200.47,199.34,200.35,200.35,-0.42%,6845201
+2024/3/15,199.94,200.634,199.57,199.71,199.71,-0.32%,4556710
+2024/3/18,199.66,200.145,199.51,200.03,200.03,0.16%,7206823
+2024/3/19,199.62,199.81,198.935,199.8,199.8,-0.11%,4657527
+2024/3/20,199.16,202.66,199.12,202.18,202.18,1.19%,9593754
+2024/3/21,203.88,203.92,200.6,201.97,201.97,-0.10%,7396540
+2024/3/22,201.32,201.86,199.715,200.35,200.35,-0.80%,6918508
+2024/3/25,201.19,201.95,200.965,200.99,200.99,0.32%,4034750
+2024/3/26,202.65,202.76,201.07,201.64,201.64,0.32%,5752677
+2024/3/27,202.32,203.22,202.32,203.1,203.1,0.72%,6040980
+2024/3/28,204.54,206.05,203.87,205.72,205.72,1.29%,9194473
+2024/4/1,208.68,208.73,206.29,207.82,207.82,1.02%,13455629
+2024/4/2,209.07,211.03,208.36,210.89,210.89,1.48%,13312934
+2024/4/3,210.57,212.83,210.3,212.74,212.74,0.88%,10537858
+2024/4/4,212,213.45,211.02,211.52,211.52,-0.57%,12212708
+2024/4/5,212.49,215.74,212.22,215.14,215.14,1.71%,13257073
+2024/4/8,215.98,216.81,214.61,216.48,216.48,0.62%,10271169
+2024/4/9,217.81,218.86,216.45,217.67,217.67,0.55%,13007514
+2024/4/10,215.37,217.78,214.68,215.61,215.61,-0.95%,13317492
+2024/4/11,216.85,219.84,215.89,219.8,219.8,1.94%,11415224
+2024/4/12,221.87,225.09,216.02,216.89,216.89,-1.32%,30898775
+2024/4/15,217.94,221.03,215.16,220.95,220.95,1.87%,13238952
+2024/4/16,220.18,221.99,218.78,221.22,221.22,0.12%,10746123
+2024/4/17,221.05,221.76,218.52,219.59,219.59,-0.74%,11521054
+2024/4/18,221.31,221.46,219.312,220.34,220.34,0.34%,6496885
+2024/4/19,220.49,222.36,220.08,221.03,221.03,0.31%,8688967
+2024/4/22,216.35,216.958,215.14,215.57,215.57,-2.47%,13404253
+2024/4/23,213.96,215.86,213.87,215.04,215.04,-0.25%,10730332
+2024/4/24,214.76,216.35,214.36,214.64,214.64,-0.19%,5741072
+2024/4/25,214.47,217.05,214.336,215.92,215.92,0.60%,6606512
+2024/4/26,216.77,217.068,215.53,216.62,216.62,0.32%,6268504
+2024/4/29,216.02,217.215,215.25,216.18,216.18,-0.20%,6409870
+2024/4/30,213.38,214.127,211.8,211.87,211.87,-1.99%,11248615
+2024/5/1,212.96,215.5,212.41,213.79,213.79,0.91%,10373880
+2024/5/2,211.9,213.705,211.49,213.13,213.13,-0.31%,6286967
+2024/5/3,212.89,213.225,210.71,212.96,212.96,-0.08%,8679910
+2024/5/6,215.14,215.91,214.47,215.2,215.2,1.05%,6840477
+2024/5/7,214.52,214.93,213.88,214.21,214.21,-0.46%,5660735
+2024/5/8,213.62,214.8,213.5,213.58,213.58,-0.29%,4462736
+2024/5/9,214.48,216.95,214.44,216.95,216.95,1.58%,7732469
+2024/5/10,219.22,219.6,218.08,218.71,218.71,0.81%,8700917
+2024/5/13,217.06,217.31,215.8,216.26,216.26,-1.12%,4896343
+2024/5/14,217.31,218.38,216.98,218.09,218.09,0.85%,4662679
+2024/5/15,219.06,221.19,217.65,220.89,220.89,1.28%,9297715
+2024/5/16,220.14,220.585,219.41,220.03,220.03,-0.39%,4301652
+2024/5/17,222.18,223.85,221.67,223.66,223.66,1.65%,10481937
+2024/5/20,223.79,225.66,223.02,224.56,224.56,0.40%,5990860
+2024/5/21,224.77,225.21,223.7,224.23,224.23,-0.15%,4002615
+2024/5/22,223.09,223.24,219.741,220.11,220.11,-1.84%,8903115
+2024/5/23,218.78,219.23,215.66,215.72,215.72,-1.99%,9537911
+2024/5/24,216.96,217.21,215.74,215.92,215.92,0.09%,4212379
+2024/5/28,218.43,218.59,217.21,218.19,218.19,1.05%,3809677
+2024/5/29,216.92,217.16,216.12,216.16,216.16,-0.93%,4184972
+2024/5/30,216.69,217.51,216.41,216.57,216.57,0.19%,3071290
+2024/5/31,217.77,217.96,214.65,215.3,215.3,-0.59%,5617183
+2024/6/3,215.92,217.82,215.54,217.22,217.22,0.89%,6172606
+2024/6/4,216.24,216.24,214.2,215.27,215.27,-0.90%,5509361
+2024/6/5,216.69,218.08,215.93,217.82,217.82,1.18%,5479226
+2024/6/6,218.36,219.97,218.1,219.43,219.43,0.74%,5283914
+2024/6/7,215.07,215.19,211.54,211.6,211.6,-3.57%,12195073
+2024/6/10,213.13,214.02,212.76,213.54,213.54,0.92%,4219641
+2024/6/11,213.95,214.38,213.24,214.15,214.15,0.29%,4004085
+2024/6/12,216.47,216.55,214.2,214.72,214.72,0.27%,5911883
+2024/6/13,214.44,214.96,212.26,212.97,212.97,-0.82%,5861099
+2024/6/14,215.34,216.04,214.98,215.73,215.73,1.30%,7076496
+2024/6/17,214.9,215.24,213.6,214.61,214.61,-0.52%,3877671
+2024/6/18,214.38,215.83,214.04,215.47,215.47,0.40%,4921415
+2024/6/20,216.32,218.741,216.15,218.16,218.16,1.25%,7290516
+2024/6/21,217.83,217.9,214.255,214.78,214.78,-1.55%,8935399
+2024/6/24,215.55,215.94,215.2,215.63,215.63,0.40%,4626923
+2024/6/25,214.96,215.31,214.12,214.56,214.56,-0.50%,3847694
+2024/6/26,212.39,213.11,212.12,212.58,212.58,-0.92%,4690348
+2024/6/27,214.71,215.5,214.45,214.99,214.99,1.13%,4977837
+2024/6/28,215.64,215.815,214.82,215.01,215.01,0.01%,3955080
+2024/7/1,215.25,216,214.485,215.57,215.57,0.26%,3797921
+2024/7/2,215.33,216.08,214.62,215.56,215.56,0.00%,4921672
+2024/7/3,217.34,218.74,217.33,217.99,217.99,1.13%,5055313
+2024/7/5,219.58,221.28,219.58,220.93,220.93,1.35%,5950550
+2024/7/8,219.64,220.04,217.41,218.19,218.19,-1.24%,5790811
+2024/7/9,218.57,219.29,217.265,218.56,218.56,0.17%,3904495
+2024/7/10,220.14,220.71,219.16,219.36,219.36,0.37%,5556185
+2024/7/11,222.65,224.149,221.48,223.25,223.25,1.77%,9323981
+2024/7/12,222.03,223.62,221.86,223.11,223.11,-0.06%,5179297
+2024/7/15,223.39,225.59,223.02,223.83,223.83,0.32%,5719339
+2024/7/16,225.45,228.29,225.3,228.29,228.29,1.99%,11070663
+2024/7/17,228.79,229.65,226.67,227.23,227.23,-0.46%,8620511
+2024/7/18,227.71,228.32,225.57,225.78,225.78,-0.64%,5485459
+2024/7/19,221.52,222.68,221.41,221.73,221.73,-1.79%,8665956
+2024/7/22,221.58,221.92,220.4,221.8,221.8,0.03%,5334060
+2024/7/23,222.34,222.75,221.86,222.58,222.58,0.35%,4435700
+2024/7/24,223.47,224.88,221.74,221.8,221.8,-0.35%,6838783
+2024/7/25,219.02,219.261,217.52,218.33,218.33,-1.56%,9777054
+2024/7/26,219.96,221.04,219.7,220.63,220.63,1.05%,6328784
+2024/7/29,221.26,221.55,219.045,220.32,220.32,-0.14%,4665057
+2024/7/30,221.41,222.92,220.355,222.52,222.52,1.00%,4939531
+2024/7/31,223.73,226.6,223.64,226.55,226.55,1.81%,7316552
+2024/8/1,226.74,227.57,225.05,225.77,225.77,-0.34%,7217224
+2024/8/2,227.95,228.76,222.865,225.34,225.34,-0.19%,11109387
+2024/8/5,220.56,223.1,220.241,222.48,222.48,-1.27%,8939011
+2024/8/6,221.5,222.14,220.11,220.7,220.7,-0.80%,14362267
+2024/8/7,221.94,222.31,220.35,220.55,220.55,-0.07%,5287817
+2024/8/8,222.73,224.25,222.515,224.01,224.01,1.57%,6327054
+2024/8/9,224.82,225.28,223.82,224.56,224.56,0.25%,4441017
+2024/8/12,226.14,228.535,225.965,228.41,228.41,1.71%,5561259
+2024/8/13,228.07,228.87,227.59,228.06,228.06,-0.15%,6740238
+2024/8/14,226.55,227.48,225.35,226.2,226.2,-0.82%,5462495
+2024/8/15,226.51,227.5,225.12,226.91,226.91,0.31%,5273310
+2024/8/16,229.99,232.02,229.005,231.99,231.99,2.24%,11924536
+2024/8/19,230.15,231.78,229.74,231.61,231.61,-0.16%,5164817
+2024/8/20,233.71,234.01,231.13,232.46,232.46,0.37%,9073611
+2024/8/21,231.69,232.87,230.48,232.15,232.15,-0.13%,5337388
+2024/8/22,230.35,230.38,228.26,229.37,229.37,-1.20%,5765369
+2024/8/23,231.04,232.73,230.52,232.02,232.02,1.16%,5418171
+2024/8/26,233.45,233.5,232.06,232.76,232.76,0.32%,3151384
+2024/8/27,231.69,233.47,231.57,233.39,233.39,0.27%,4435606
+2024/8/28,232,232.02,230.73,231.75,231.75,-0.70%,4961482
+2024/8/29,231.95,233.61,231.92,232.95,232.95,0.52%,5524161
+2024/8/30,232.53,232.86,230.55,231.29,231.29,-0.71%,5742963
+2024/9/3,230.38,230.54,228.52,230.29,230.29,-0.43%,6417918
+2024/9/4,229.79,231.06,229.375,230.43,230.43,0.06%,4628694
+2024/9/5,232.72,232.89,231.33,232.35,232.35,0.83%,4838112
+2024/9/6,231.83,232.76,229.62,230.63,230.63,-0.74%,6315824
+2024/9/9,231.26,231.62,230.39,231.6,231.6,0.42%,3548806
+2024/9/10,232.39,232.74,231.12,232.62,232.62,0.44%,4378349
+2024/9/11,231.72,232.87,231.09,232.25,232.25,-0.16%,4637312
+2024/9/12,234.63,236.45,234.42,236.33,236.33,1.76%,9944986
+2024/9/13,238.13,238.98,237.758,238.68,238.68,0.99%,7455078
+2024/9/16,238.73,239.278,238.05,238.66,238.66,-0.01%,4713541
+2024/9/17,238.08,238.6,236.61,237.34,237.34,-0.55%,5257119
+2024/9/18,238.19,240.29,235.3,235.51,235.51,-0.77%,11081114
+2024/9/19,238.24,239.515,237.39,239.17,239.17,1.55%,6108226
+2024/9/20,241.11,242.625,240.47,242.21,242.21,1.27%,7737416
+2024/9/23,242.97,243.46,242.585,242.68,242.68,0.19%,5426166
+2024/9/24,243.39,246.19,243.15,246.07,246.07,1.40%,8386348
+2024/9/25,246.19,246.47,244.79,245.73,245.73,-0.14%,7393448
+2024/9/26,246.44,247.37,245.19,246.98,246.98,0.51%,7041063
+2024/9/27,246.31,246.75,244.19,245.02,245.02,-0.79%,8329633
+2024/9/30,243.97,244.08,242.5,243.06,243.06,-0.80%,6919352
+2024/10/1,245.2,246.98,245.06,245.61,245.61,1.05%,10605494
+2024/10/2,245.61,246.07,243.99,245.66,245.66,0.02%,6798783
+2024/10/3,244.72,245.91,243.69,245.49,245.49,-0.07%,5674503
+2024/10/4,245,246.69,244.045,245,245,-0.20%,5951628
+2024/10/7,244.58,244.82,243.81,244.17,244.17,-0.34%,3849026
+2024/10/8,243.79,244.04,240.63,242.37,242.37,-0.74%,7669807
+2024/10/9,241.16,241.84,240.64,241.05,241.05,-0.54%,4120486
+2024/10/10,241.77,243.02,241.51,242.82,242.82,0.73%,4792690
+2024/10/11,244.5,245.92,244.47,245.47,245.47,1.09%,5789546
+2024/10/14,245.16,245.86,244.26,245.07,245.07,-0.16%,3922892
+2024/10/15,244.99,246.55,244.53,245.92,245.92,0.35%,5640831
+2024/10/16,247.62,248.09,246.36,247.15,247.15,0.50%,5431939
+2024/10/17,247.75,249.06,247.62,248.63,248.63,0.60%,5176170
+2024/10/18,250,251.37,249.9,251.27,251.27,1.06%,7833614
+2024/10/21,252.74,253.14,250.73,251.22,251.22,-0.02%,9258590
+2024/10/22,253.06,253.94,252.52,253.93,253.93,1.08%,5756321
+2024/10/23,253.08,253.18,250.2,250.87,250.87,-1.21%,8080958
+2024/10/24,253.27,253.32,251.4,252.8,252.8,0.77%,5962188
+2024/10/25,252,253.55,251.77,253.32,253.32,0.21%,4424475
+2024/10/28,253.01,253.63,252.95,253.33,253.33,0.00%,4029110
+2024/10/29,254.49,256.29,254.23,256.09,256.09,1.09%,8875470
+2024/10/30,256.76,257.71,255.91,257.5,257.5,0.55%,6386196
+2024/10/31,255.52,255.6,252.2,253.51,253.51,-1.55%,9930827
+2024/11/1,254.33,254.86,252.435,252.47,252.47,-0.41%,6473012
+2024/11/4,253.32,253.58,252.27,252.83,252.83,0.14%,4581435
+2024/11/5,253.78,253.989,252.41,253.4,253.4,0.23%,6029884
+2024/11/6,245.635,247.35,244.951,245.7,245.7,-3.04%,14600217
+2024/11/7,248.29,250.24,248.12,249.65,249.65,1.61%,8821445
+2024/11/8,249.07,249.35,247.78,247.96,247.96,-0.68%,6267916
+2024/11/11,242.73,242.73,241.06,242.14,242.14,-2.35%,11653848
+2024/11/12,241.29,241.66,239.39,240.05,240.05,-0.86%,10145510
+2024/11/13,241.31,241.47,237.59,237.63,237.63,-1.01%,8431694
+2024/11/14,236.57,237.989,236.133,237.01,237.01,-0.26%,8262426
+2024/11/15,237.57,237.88,236.33,236.59,236.59,-0.18%,7299482
+2024/11/18,240.46,241.495,240.45,241.09,241.09,1.90%,6512986
+2024/11/19,242.75,243.31,242.03,243.25,243.25,0.90%,6579103
+2024/11/20,243.74,245.21,243.51,244.62,244.62,0.56%,6630737
+2024/11/21,246.23,246.81,245.69,246.66,246.66,0.83%,7646429
+2024/11/22,248.2,250.39,247.86,249.84,249.84,1.29%,7502963
+2024/11/25,244.27,244.4,241.48,242.48,242.48,-2.95%,10733109
+2024/11/26,242.71,243.09,241.58,242.95,242.95,0.19%,4945897
+2024/11/27,244.85,245.184,243.2,243.49,243.49,0.22%,6930587
+2024/11/29,245.25,245.81,244.73,245.59,245.59,0.86%,2700669
+2024/12/2,244.46,244.581,243.14,243.44,243.44,-0.88%,4765001
+2024/12/3,244.96,245.18,243.3,243.93,243.93,0.20%,3557819
+2024/12/4,244.93,245.34,244.365,244.67,244.67,0.30%,4608584
+2024/12/5,244.16,244.38,242.15,242.86,242.86,-0.74%,4806206
+2024/12/6,242.79,243.86,242.435,242.95,242.95,0.04%,3540698
+2024/12/9,246.28,247.11,245.26,245.36,245.36,0.99%,4711536
+2024/12/10,247.86,248.86,247.83,248.59,248.59,1.32%,4641963
+2024/12/11,249.35,251.26,248.97,250.96,250.96,0.95%,11033776
+2024/12/12,247.81,248.24,246.87,247.28,247.28,-1.47%,10149585
+2024/12/13,245.67,245.94,244.27,244.29,244.29,-1.21%,6602591
+2024/12/16,245.41,245.54,244.29,244.88,244.88,0.24%,3310036
+2024/12/17,243.8,244.55,243.23,243.94,243.94,-0.38%,4421339
+2024/12/18,243.57,243.71,238.82,239.26,239.26,-1.92%,8015848
+2024/12/19,239.67,240.05,238.73,239.6,239.6,0.14%,8113568
+2024/12/20,241.41,242.955,241.17,242.1,242.1,1.04%,9527805
+2024/12/23,241.6,241.67,240.65,240.96,240.96,-0.47%,5835498
+2024/12/24,241.49,241.66,240.82,241.44,241.44,0.20%,2421008
+2024/12/26,242.39,243.56,242.195,243.07,243.07,0.68%,4651778
+2024/12/27,241.2,241.95,241.05,241.4,241.4,-0.69%,4728440
+2024/12/30,241.08,241.08,239.58,240.63,240.63,-0.32%,3522539
+2024/12/31,241.05,242.52,241.05,242.13,242.13,0.62%,2522102
+2025/1/2,244.22,245.53,244.08,245.42,245.42,1.36%,6241899
+2025/1/3,244.56,244.82,243.36,243.49,243.49,-0.79%,4875546
+2025/1/6,242.33,243.79,242.05,243.19,243.19,-0.12%,3758903
+2025/1/7,245.52,245.77,243.81,244.56,244.56,0.56%,5090333
+2025/1/8,245.72,246.45,244.51,245.86,245.86,0.53%,6303334
+2025/1/10,248.01,249.04,247.55,248.21,248.21,0.96%,12380131
+2025/1/13,246.34,246.79,245.151,245.74,245.74,-1.00%,8448595
+2025/1/14,245.62,247.04,245.52,247.03,247.03,0.52%,4914837
+2025/1/15,248.21,248.9,247.01,248.88,248.88,0.75%,6344973
+2025/1/16,250.56,251.39,250.27,250.6,250.6,0.69%,9235998
+2025/1/17,249.7,250.81,249.15,249.27,249.27,-0.53%,8312858
+2025/1/21,251.95,253.36,251.83,253.13,253.13,1.55%,7668119
+2025/1/22,254.29,254.68,253.78,254.43,254.43,0.51%,5213777
+2025/1/23,253.19,254.54,252.82,254.07,254.07,-0.14%,6511526
+2025/1/24,255.96,257.07,255.61,255.65,255.65,0.62%,7341337
+2025/1/27,253.86,254.26,251.92,252.99,252.99,-1.04%,5799780
+2025/1/28,254.225,255.25,253.891,255.18,255.18,0.87%,5332005
+2025/1/29,254.55,254.82,253.3,254.2,254.2,-0.38%,5671753
+2025/1/30,257.2,258.29,256.45,258.05,258.05,1.51%,12981164
+2025/1/31,259.08,259.99,257.86,258.56,258.56,0.20%,8965576
+2025/2/3,259.75,261.39,259.524,259.94,259.94,0.53%,11521093
+2025/2/4,261.83,262.54,261.35,262.5,262.5,0.98%,9850412
+2025/2/5,264.45,265.99,263.89,264.13,264.13,0.62%,12681127
+2025/2/6,263.66,263.72,261.49,263.43,263.43,-0.27%,8731433
+2025/2/7,265.22,266.345,263.26,263.9,263.9,0.18%,9154042
+2025/2/10,268,268.66,267.24,268.37,268.37,1.69%,13250312
+2025/2/11,267.7,268.36,266.711,267.39,267.39,-0.37%,7169450
+2025/2/12,267.15,268.43,266.345,267.67,267.67,0.10%,9328598
+2025/2/13,268.4,270.39,268.22,270.31,270.31,0.99%,8347547
+2025/2/14,270.07,270.21,265.45,266.29,266.29,-1.49%,11546721
+2025/2/18,269.68,271.01,269.6,270.7,270.7,1.66%,8185949
+2025/2/19,270.68,271.33,269.24,270.85,270.85,0.06%,9342452
+2025/2/20,270.23,271.84,270.17,270.99,270.99,0.05%,7356900
+2025/2/21,270.795,271.51,269.51,270.74,270.74,-0.09%,8917431
+2025/2/24,271.45,272.32,270.375,272.21,272.21,0.54%,5374360
+2025/2/25,271.46,271.68,266.45,268.62,268.62,-1.32%,10079777
+2025/2/26,267.08,269.08,266.661,269.03,269.03,0.15%,7276033
+2025/2/27,266.49,266.67,264.448,264.93,264.93,-1.52%,9374626
+2025/2/28,262.555,263.4,261.25,263.27,263.27,-0.63%,11504491
+2025/3/3,265.07,266.88,265.07,266.74,266.74,1.32%,7725647
+2025/3/4,269.01,269.4,267.52,269.06,269.06,0.87%,8481343
+2025/3/5,267.97,270.26,267.96,269.62,269.62,0.21%,6990354
+2025/3/6,268.25,269.51,268.16,268.25,268.25,-0.51%,6136447
+2025/3/7,269.09,270.34,267.64,268.39,268.39,0.05%,10431236
+2025/3/10,267.62,268.44,265.64,266.04,266.04,-0.88%,7334888
+2025/3/11,268.47,269.73,268.44,269.16,269.16,1.17%,8436562
+2025/3/12,268.47,271.23,268.36,270.33,270.33,0.43%,7236239
+2025/3/13,271.57,275.345,271.55,275.13,275.13,1.78%,13741460
+2025/3/14,276.27,276.3,274.66,275.24,275.24,0.04%,13364965
+2025/3/17,275.54,276.79,275.39,276.73,276.73,0.54%,8583359
+2025/3/18,279.9,280.215,278.97,279.96,279.96,1.17%,9596547
+2025/3/19,279.85,281.479,279.06,281.11,281.11,0.41%,8822197
+2025/3/20,279.49,280.9,279.43,280.75,280.75,-0.13%,5863288
+2025/3/21,279.46,279.46,276.59,278.49,278.49,-0.80%,9359340
+2025/3/24,278.91,279.089,276.86,277.25,277.25,-0.45%,7870109
+2025/3/25,278.78,279.96,278.27,278.47,278.47,0.44%,5090179
+2025/3/26,278.93,279.02,277.78,278.24,278.24,-0.08%,3741843
+2025/3/27,280.55,282.065,279.587,281.97,281.97,1.34%,8476335
+2025/3/28,283.82,284.64,282.86,284.06,284.06,0.74%,9563660
+2025/3/31,287.53,288.39,285.85,288.14,288.14,1.44%,13925100
+2025/4/1,288.54,289.13,285.91,287.57,287.57,-0.20%,15923553
+2025/4/2,288.28,289.03,287.36,288.16,288.16,0.21%,11074787
+2025/4/3,282.78,289.09,282.45,286.42,286.42,-0.60%,20524385
+2025/4/4,283.64,284.03,278.02,279.72,279.72,-2.34%,21517158
+2025/4/7,278.855,280.14,272.58,273.71,273.71,-2.15%,19806990
+2025/4/8,277.867,278.32,274.24,275.2,275.2,0.54%,12639534
+2025/4/9,282.22,285.87,281.04,285.38,285.38,3.70%,25342180
+2025/4/10,288.805,292.86,287.231,292.35,292.35,2.44%,19837799
+2025/4/11,297.96,299.275,296.81,297.93,297.93,1.91%,21080132
+2025/4/14,295.54,296.58,294.53,296.23,296.23,-0.57%,12427590
+2025/4/15,296.93,298.02,296.09,297.78,297.78,0.52%,7846850
\ No newline at end of file
diff --git a/PanelTS/ETF/GLDM.csv b/PanelTS/ETF/GLDM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8c9f2b2faf7dac50ba4176fa1134b3c3f8fd55f4
--- /dev/null
+++ b/PanelTS/ETF/GLDM.csv
@@ -0,0 +1,1711 @@
+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
\ No newline at end of file
diff --git a/PanelTS/ETF/GLL.csv b/PanelTS/ETF/GLL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8b9e008dfc82dfdd835be9cac0c9261331335fca
--- /dev/null
+++ b/PanelTS/ETF/GLL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,95.24,95.24,94.54,94.99,94.99,-0.89%,5786
+2015/4/20,96.22,96.75,95.81,96.31,96.31,1.39%,20545
+2015/4/21,95.83,95.89,95,95.14,95.14,-1.21%,5724
+2015/4/22,95.89,97.77,94.616,97.69,97.69,2.68%,21355
+2015/4/23,97.63,97.63,95.79,96.36,96.36,-1.36%,10496
+2015/4/24,97.03,99.325,97.03,98.88,98.88,2.62%,20355
+2015/4/27,97.35,97.85,94.22,94.9,94.9,-4.03%,32523
+2015/4/28,94.88,94.88,92.99,93.4,93.4,-1.58%,16284
+2015/4/29,93.96,94.908,93.33,94.66,94.66,1.35%,11875
+2015/4/30,97.2,98.65,97.2,97.94,97.94,3.47%,37344
+2015/5/1,99.71,100,98.65,98.65,98.65,0.72%,14928
+2015/5/4,97.67,97.67,96.31,96.89,96.89,-1.78%,6207
+2015/5/5,95.51,96.18,95.2,96.18,96.18,-0.73%,12380
+2015/5/6,96.02,96.68,95.93,96.32,96.32,0.15%,11287
+2015/5/7,97.32,98.04,97.05,97.816,97.816,1.55%,6854
+2015/5/8,95.88,97.59,95.88,96.87,96.87,-0.97%,6575
+2015/5/11,96.6,98.131,96.5,97.57,97.57,0.72%,9513
+2015/5/12,96.6,96.62,95.93,96.106,96.106,-1.50%,6519
+2015/5/13,93.95,93.95,92,92.51,92.51,-3.74%,30112
+2015/5/14,91.51,91.66,90.58,91.52,91.52,-1.07%,18302
+2015/5/15,92.06,92.56,90.89,91.03,91.03,-0.54%,13567
+2015/5/18,90.51,91.3,90.4,91.154,91.154,0.14%,8869
+2015/5/19,92.44,93.88,92.3,93.51,93.51,2.58%,13385
+2015/5/20,93,93.52,92.87,93.164,93.164,-0.37%,16964
+2015/5/21,93.8,94.26,93.6,93.84,93.84,0.73%,10637
+2015/5/22,94.02,94.264,93.65,93.96,93.96,0.13%,5155
+2015/5/26,96.76,97.13,96.4,96.65,96.65,2.86%,21222
+2015/5/27,96.83,97.1,96.48,96.828,96.828,0.18%,8223
+2015/5/28,97.05,97.89,96.39,96.65,96.65,-0.18%,17391
+2015/5/29,96.35,96.48,95.91,96.48,96.48,-0.18%,4583
+2015/6/1,94.58,96.557,94,96.48,96.48,0.00%,23098
+2015/6/2,95.98,96.042,95.545,95.65,95.65,-0.86%,13526
+2015/6/3,96.16,97.45,96.07,97.089,97.089,1.50%,9624
+2015/6/4,97.87,99,97.87,98.42,98.42,1.37%,13283
+2015/6/5,100.52,100.58,99.17,99.4,99.4,1.00%,21655
+2015/6/8,99.25,99.59,98.755,98.91,98.91,-0.49%,10465
+2015/6/9,97.93,98.3,97.59,98.16,98.16,-0.76%,2531
+2015/6/10,96.21,96.8,95.94,96.715,96.715,-1.47%,15302
+2015/6/11,97.59,98.08,97.3,97.56,97.56,0.87%,15159
+2015/6/12,98.02,98.23,97.271,97.73,97.73,0.17%,4880
+2015/6/15,97.45,97.694,96.1,96.75,96.75,-1.00%,25555
+2015/6/16,97.7,98.23,97.22,97.44,97.44,0.71%,16697
+2015/6/17,97.836,98.567,96.55,96.71,96.71,-0.75%,12017
+2015/6/18,95.79,95.79,93.47,93.95,93.95,-2.85%,20767
+2015/6/19,94,94.55,93.68,94.34,94.34,0.42%,16179
+2015/6/22,96.23,97,96.23,96.439,96.439,2.22%,40222
+2015/6/23,97.49,98.02,97.49,97.79,97.79,1.40%,8135
+2015/6/24,98.84,98.84,98.32,98.45,98.45,0.67%,8676
+2015/6/25,98.62,98.76,98.52,98.64,98.64,0.19%,4765
+2015/6/26,99,99.06,98.27,98.271,98.271,-0.37%,4878
+2015/6/29,97.99,98.5,97.39,97.42,97.42,-0.87%,10922
+2015/6/30,98.394,99.73,97.81,98.82,98.82,1.44%,15805
+2015/7/1,99.25,99.61,98.58,99.46,99.46,0.65%,11579
+2015/7/2,99.9,100.37,99.75,99.8,99.8,0.34%,13772
+2015/7/6,99.85,100.15,98.391,99.19,99.19,-0.61%,14606
+2015/7/7,100.18,102.76,100.18,101.44,101.44,2.27%,43175
+2015/7/8,100.61,101.02,100.11,100.89,100.89,-0.54%,12653
+2015/7/9,99.96,100.75,99.75,100.52,100.52,-0.37%,10252
+2015/7/10,100.74,100.872,100.2,100.35,100.35,-0.17%,3706
+2015/7/13,102.38,102.38,100.9,101.17,101.17,0.82%,18426
+2015/7/14,101.29,101.87,101.05,101.64,101.64,0.46%,11775
+2015/7/15,102.65,103.56,102.5,102.64,102.64,0.98%,34385
+2015/7/16,103.63,103.716,102.953,103.37,103.37,0.71%,6277
+2015/7/17,104.4,105.86,104.4,105.451,105.451,2.01%,28196
+2015/7/20,108,111.43,108,111.225,111.225,5.48%,100734
+2015/7/21,111.04,112.08,110,111.76,111.76,0.48%,46283
+2015/7/22,114.06,114.359,112.5,113.07,113.07,1.17%,45594
+2015/7/23,112.82,114.2,111.853,114.02,114.02,0.84%,20324
+2015/7/24,115.64,115.85,111.332,111.87,111.87,-1.89%,66951
+2015/7/27,112.71,113,111.14,112.92,112.92,0.94%,22879
+2015/7/28,112.35,112.66,111.9,112.39,112.39,-0.47%,41447
+2015/7/29,112.56,113.401,111.3,112,112,-0.35%,14213
+2015/7/30,113.35,114.86,112.62,113.99,113.99,1.78%,40000
+2015/7/31,111.49,112.96,110.73,112.25,112.25,-1.53%,24825
+2015/8/3,112.87,114.28,112.8,114.1,114.1,1.65%,28160
+2015/8/4,113.18,114.15,112.93,113.9,113.9,-0.18%,18507
+2015/8/5,113.61,114.78,113.45,114.72,114.72,0.72%,16150
+2015/8/6,114.15,114.15,112.8,113.57,113.57,-1.00%,17888
+2015/8/7,113.11,113.11,111.32,112.88,112.88,-0.61%,22925
+2015/8/10,112.28,112.28,109.41,110.68,110.68,-1.95%,48751
+2015/8/11,109.03,110.51,108.87,109.56,109.56,-1.01%,32055
+2015/8/12,107.85,108,106.263,106.56,106.56,-2.74%,40165
+2015/8/13,107.62,108.55,107.62,108.15,108.15,1.49%,8930
+2015/8/14,108.15,108.8,107.18,108.26,108.26,0.10%,13904
+2015/8/17,107.19,107.9,106.936,107.74,107.74,-0.48%,7111
+2015/8/18,108.53,109.14,107.48,107.72,107.72,-0.02%,8972
+2015/8/19,106.71,106.85,104.6,104.86,104.86,-2.66%,25499
+2015/8/20,102.35,102.47,100.75,101.25,101.25,-3.44%,66269
+2015/8/21,100.32,101.508,99.55,99.93,99.93,-1.30%,42799
+2015/8/24,99.31,102.01,98.09,101.12,101.12,1.19%,55584
+2015/8/25,101.67,104.046,101.67,103.3,103.3,2.16%,43187
+2015/8/26,104.33,107.18,104.33,106.04,106.04,2.65%,19947
+2015/8/27,106.39,107.04,105.33,105.96,105.96,-0.08%,17570
+2015/8/28,104.97,105.092,102.71,104.04,104.04,-1.81%,19084
+2015/8/31,104.88,105.11,103.57,103.6,103.6,-0.42%,8809
+2015/9/1,102.57,103.318,101.82,102.88,102.88,-0.69%,22111
+2015/9/2,103.33,104.19,103,104.08,104.08,1.17%,10980
+2015/9/3,105.63,105.98,104.62,105.63,105.63,1.49%,22125
+2015/9/4,106.68,107.05,106.08,106.2,106.2,0.54%,13132
+2015/9/8,105.98,106.465,105.4,106.15,106.15,-0.05%,9566
+2015/9/9,107.76,110.13,107.76,108.99,108.99,2.68%,16278
+2015/9/10,107.98,108.62,107.2,108.4,108.4,-0.54%,9000
+2015/9/11,109.72,110.47,108.829,108.85,108.85,0.42%,11112
+2015/9/14,109.45,109.45,108.37,108.71,108.71,-0.13%,5247
+2015/9/15,109.43,109.562,109.02,109.27,109.27,0.52%,3461
+2015/9/16,107.81,107.81,105.76,106.46,106.46,-2.57%,37649
+2015/9/17,107.01,107.01,103.494,104.17,104.17,-2.15%,20751
+2015/9/18,102.85,103.16,102.35,102.53,102.53,-1.57%,11194
+2015/9/21,103.86,104.174,103.61,103.73,103.73,1.17%,11527
+2015/9/22,105.7,105.81,104.97,105.08,105.08,1.30%,13615
+2015/9/23,103.56,104.19,103.56,104.19,104.19,-0.85%,9800
+2015/9/24,101.61,101.615,99.6,100.01,100.01,-4.01%,19089
+2015/9/25,101,101.56,100.82,101.08,101.08,1.07%,13011
+2015/9/28,103.74,103.82,102.81,103.71,103.71,2.60%,7593
+2015/9/29,103.332,104.615,103.332,104.23,104.23,0.50%,2766
+2015/9/30,106.69,107.4,106.44,106.63,106.63,2.30%,15987
+2015/10/1,106.53,107.03,106.09,106.8,106.8,0.16%,12523
+2015/10/2,103.21,103.282,101.84,102.37,102.37,-4.15%,15424
+2015/10/5,102.21,103.1,101.95,102.96,102.96,0.58%,11427
+2015/10/6,100.66,101,99.95,100.81,100.81,-2.09%,28904
+2015/10/7,100.79,101.498,100.35,100.65,100.65,-0.16%,13064
+2015/10/8,102.12,102.12,99.99,102.02,102.02,1.36%,9826
+2015/10/9,99.56,99.8,98.48,98.76,98.76,-3.20%,20819
+2015/10/12,97.4,98.28,97.18,98.035,98.035,-0.73%,18611
+2015/10/13,97.97,97.97,97.05,97.05,97.05,-1.00%,8641
+2015/10/14,95.85,96.19,93.482,93.71,93.71,-3.44%,29789
+2015/10/15,94.66,95,93.6,94.646,94.646,1.00%,14850
+2015/10/16,94.74,95.97,94.4,95.914,95.914,1.34%,56061
+2015/10/19,95.69,96.819,95.52,96.6,96.6,0.72%,11337
+2015/10/20,96,96.001,95.09,95.55,95.55,-1.09%,35095
+2015/10/21,95.97,97.71,95.97,97.19,97.19,1.72%,19290
+2015/10/22,97.34,97.54,96.39,97.32,97.32,0.13%,13754
+2015/10/23,96.93,98.406,96.9,97.68,97.68,0.37%,64751
+2015/10/26,97,97.73,96.73,97.73,97.73,0.05%,9045
+2015/10/27,97.71,97.71,97,97.2,97.2,-0.54%,3393
+2015/10/28,95.39,99.24,94.52,98.7,98.7,1.54%,47335
+2015/10/29,99.45,100.537,98.99,100.47,100.47,1.79%,28196
+2015/10/30,100.74,101.4,100.68,101.22,101.22,0.75%,34097
+2015/11/2,102.55,102.68,102.05,102.49,102.49,1.25%,10750
+2015/11/3,103.89,106.1,103.89,105.5,105.5,2.94%,30725
+2015/11/4,105.29,107.56,105.27,107.425,107.425,1.82%,25306
+2015/11/5,107.26,108.26,107.22,108.1,108.1,0.63%,13295
+2015/11/6,111.03,111.46,110.764,111.15,111.15,2.82%,37932
+2015/11/9,110.75,111,110.23,110.27,110.27,-0.79%,18155
+2015/11/10,111.14,111.67,110.3,111.165,111.165,0.81%,17072
+2015/11/11,111.33,111.98,111.22,111.701,111.701,0.48%,5858
+2015/11/12,113.35,113.5,110.75,111.74,111.74,0.03%,13269
+2015/11/13,112.38,112.61,112.244,112.55,112.55,0.72%,6177
+2015/11/16,111.45,112.282,111.33,112.11,112.11,-0.39%,8033
+2015/11/17,112.76,115.64,112.76,114.874,114.874,2.47%,27894
+2015/11/18,114.88,115.43,114.16,114.97,114.97,0.08%,10683
+2015/11/19,113.28,113.28,111.5,112.11,112.11,-2.49%,16560
+2015/11/20,111.96,113.43,111.96,113.23,113.23,1.00%,12421
+2015/11/23,114.69,115.4,114.1,115.02,115.02,1.58%,16050
+2015/11/24,113.03,114.085,112.91,113.48,113.48,-1.34%,8772
+2015/11/25,114.71,115,114.08,114.54,114.54,0.93%,4670
+2015/11/27,117.82,117.82,116.75,117.15,117.15,2.28%,15886
+2015/11/30,116.73,116.8,114.65,115.71,115.71,-1.23%,13791
+2015/12/1,114.83,115.702,114.58,114.77,114.77,-0.81%,10126
+2015/12/2,116.91,118.85,116.91,118.28,118.28,3.06%,35494
+2015/12/3,117.3,117.98,115.214,116.01,116.01,-1.92%,16177
+2015/12/4,113.7,113.83,110.38,110.69,110.69,-4.59%,39891
+2015/12/7,112.65,114,112.13,113.84,113.84,2.85%,13676
+2015/12/8,112.99,113.74,112.9,113.24,113.24,-0.53%,14111
+2015/12/9,111.85,113.9,111.48,113.73,113.73,0.43%,9680
+2015/12/10,114.18,114.18,113.745,113.75,113.75,0.02%,2162
+2015/12/11,115.34,115.34,112.07,112.89,112.89,-0.76%,14067
+2015/12/14,113.58,115.72,113.58,115.41,115.41,2.23%,16367
+2015/12/15,115.41,116.456,115.05,116.25,116.25,0.73%,12889
+2015/12/16,113.51,115.81,112.64,113.51,113.51,-2.36%,16211
+2015/12/17,116.22,118.5,116.22,117.9,117.9,3.87%,20310
+2015/12/18,116.31,116.31,113.57,114.86,114.86,-2.58%,24172
+2015/12/21,112.66,112.67,111.37,112.01,112.01,-2.48%,45237
+2015/12/22,112.343,113.33,112.125,113.32,113.32,1.17%,8461
+2015/12/23,113.6,114,113.6,113.88,113.88,0.49%,4359
+2015/12/24,112.42,112.688,112.364,112.364,112.364,-1.33%,1575
+2015/12/28,113.68,114.17,113.37,114.11,114.11,1.55%,11846
+2015/12/29,113.31,114.199,113.024,114,114,-0.10%,3728
+2015/12/30,115.58,115.91,115.5,115.854,115.854,1.63%,23375
+2015/12/31,115.45,115.9,115.15,115.83,115.83,-0.02%,9397
+2016/1/4,111.87,112.918,110.66,112.34,112.34,-3.01%,16489
+2016/1/5,111.73,112.18,111.31,111.79,111.79,-0.49%,19481
+2016/1/6,109.53,109.96,108.2,108.27,108.27,-3.15%,27444
+2016/1/7,106.29,107,105.13,105.31,105.31,-2.73%,62745
+2016/1/8,106.85,107.8,106.3,106.33,106.33,0.97%,28559
+2016/1/11,106.75,108.32,106.68,108,108,1.57%,20628
+2016/1/12,109.44,110.5,108.55,109.37,109.37,1.27%,20335
+2016/1/13,110,110,107.967,108.29,108.29,-0.99%,15690
+2016/1/14,109.99,112.6,109.621,111.66,111.66,3.11%,12637
+2016/1/15,108,109.63,107.84,109.51,109.51,-1.93%,13145
+2016/1/19,109.44,110.39,108.601,109.77,109.77,0.24%,16976
+2016/1/20,107.11,107.175,105.214,106.82,106.82,-2.69%,45860
+2016/1/21,107.75,108.33,106.92,106.92,106.92,0.09%,17094
+2016/1/22,107.46,107.962,106.56,107.23,107.23,0.29%,6982
+2016/1/25,105.79,106.08,104.825,106.08,106.08,-1.07%,32783
+2016/1/26,104.69,104.966,102.56,102.86,102.86,-3.04%,16163
+2016/1/27,103.49,104.04,101.469,101.87,101.87,-0.96%,12183
+2016/1/28,104.14,104.381,103.828,104.01,104.01,2.10%,9308
+2016/1/29,104.01,104.652,103.241,103.65,103.65,-0.35%,5707
+2016/2/1,102.02,102.06,101.33,101.45,101.45,-2.12%,6611
+2016/2/2,101.45,102.56,101.161,101.184,101.184,-0.26%,9628
+2016/2/3,101,101,98.8,99.2,99.2,-1.96%,16450
+2016/2/4,96.99,97.708,96.16,96.47,96.47,-2.75%,19621
+2016/2/5,97.91,98.09,93.19,93.293,93.293,-3.29%,16803
+2016/2/8,91.15,91.41,89.23,90.79,90.79,-2.68%,32459
+2016/2/9,89.62,91.06,89.5,90.661,90.661,-0.14%,24417
+2016/2/10,90.55,91.784,89.61,89.61,89.61,-1.16%,16170
+2016/2/11,83.4,85.32,80.5,82.35,82.35,-8.10%,62835
+2016/2/12,84.06,84.06,82.998,83.35,83.35,1.21%,29533
+2016/2/16,87.07,88.79,86.341,88.58,88.58,6.27%,62830
+2016/2/17,87.59,88.1,86.45,87.39,87.39,-1.34%,32313
+2016/2/18,87.65,87.65,82.78,83.01,83.01,-5.01%,32666
+2016/2/19,84.84,85.16,83.78,84.34,84.34,1.60%,8077
+2016/2/22,87.5,87.5,86.47,87.3,87.3,3.51%,12922
+2016/2/23,85.72,85.86,84.68,84.785,84.785,-2.88%,24751
+2016/2/24,82.1,84.266,80.99,83.96,83.96,-0.97%,44763
+2016/2/25,83.92,84.24,82.19,83.59,83.59,-0.44%,16347
+2016/2/26,84.57,86.47,84.02,84.81,84.81,1.46%,20312
+2016/2/29,84.36,84.36,82.4,82.42,82.42,-2.82%,21532
+2016/3/1,82.29,84.18,82.29,83.6,83.6,1.43%,15199
+2016/3/2,83.21,83.25,82.26,82.53,82.53,-1.28%,24860
+2016/3/3,82.5,82.5,78.9,79.51,79.51,-3.66%,57269
+2016/3/4,79.38,79.87,77.55,79.65,79.65,0.18%,52374
+2016/3/7,79.02,79.82,78.325,78.66,78.66,-1.24%,16024
+2016/3/8,78.03,80.06,77.42,79.87,79.87,1.54%,153503
+2016/3/9,81.85,82,79.62,80.82,80.82,1.19%,64197
+2016/3/10,79.91,80.05,78.06,78.405,78.405,-2.99%,34587
+2016/3/11,78.89,81.1,78.819,81.1,81.1,3.44%,34004
+2016/3/14,80,83.66,79.86,83.175,83.175,2.56%,31540
+2016/3/15,83.6,84.1,82.87,83.21,83.21,0.04%,31332
+2016/3/16,84.07,84.07,78.928,79.01,79.01,-5.05%,33849
+2016/3/17,78.32,80.17,78.32,80.1,80.1,1.38%,38616
+2016/3/18,80.33,80.67,79.46,80.37,80.37,0.34%,20843
+2016/3/21,81.28,81.8,80.88,81.68,81.68,1.63%,21078
+2016/3/22,80.48,81.25,79.72,80.839,80.839,-1.03%,27439
+2016/3/23,84.57,85.38,83.76,84.49,84.49,4.52%,142005
+2016/3/24,84.07,84.87,83.965,84.87,84.87,0.45%,41962
+2016/3/28,84.48,84.8,84.107,84.469,84.469,-0.47%,16486
+2016/3/29,83.5,84.053,81,81.515,81.515,-3.50%,34181
+2016/3/30,82.7,83.67,82.305,83.67,83.67,2.64%,36288
+2016/3/31,82.18,83.11,81.79,83.03,83.03,-0.76%,22541
+2016/4/1,85,85.728,83.76,83.78,83.78,0.90%,40107
+2016/4/4,84.33,84.98,83.89,84.95,84.95,1.40%,11143
+2016/4/5,82.47,83.55,82.3,82.68,82.68,-2.67%,55982
+2016/4/6,84.09,84.66,83.25,83.74,83.74,1.28%,18538
+2016/4/7,81.6,82.04,80.95,81.34,81.34,-2.87%,40618
+2016/4/8,82.17,82.17,81.05,81.4,81.4,0.07%,23916
+2016/4/11,80.02,80.19,78.9,79.261,79.261,-2.63%,126427
+2016/4/12,79.24,79.91,78.87,79.2,79.2,-0.08%,58526
+2016/4/13,79.84,81.24,79.84,80.966,80.966,2.23%,52624
+2016/4/14,82,83.474,81.903,83.4,83.4,3.01%,24642
+2016/4/15,82.94,83.18,81.78,82.144,82.144,-1.51%,23487
+2016/4/18,81.15,82.534,81.01,82.446,82.446,0.37%,19668
+2016/4/19,79.46,79.814,79.1,79.714,79.714,-3.31%,17997
+2016/4/20,79.54,80.93,79.271,80.566,80.566,1.07%,27345
+2016/4/21,78.65,80.46,78.55,79.99,79.99,-0.71%,40462
+2016/4/22,80.84,82.83,80.57,82.04,82.04,2.56%,15781
+2016/4/25,81.84,81.84,81,81.515,81.515,-0.64%,21133
+2016/4/26,80.86,81.39,80.8,80.89,80.89,-0.77%,10298
+2016/4/27,80.67,81.53,79.63,80.59,80.59,-0.37%,8814
+2016/4/28,79.45,79.48,77.38,77.7,77.7,-3.59%,48518
+2016/4/29,76,76.01,74.18,74.34,74.34,-4.32%,56614
+2016/5/2,74.25,75.14,74.11,74.95,74.95,0.82%,27597
+2016/5/3,74.38,75.724,74.17,75.268,75.268,0.42%,25567
+2016/5/4,75.6,77.04,75.005,76.107,76.107,1.11%,32583
+2016/5/5,75.76,77.26,75.58,76.37,76.37,0.35%,16385
+2016/5/6,75.55,75.6,74.3,75.2,75.2,-1.53%,19487
+2016/5/9,77.2,78.2,77.2,78.13,78.13,3.90%,19487
+2016/5/10,77.93,78.73,77.25,77.56,77.56,-0.73%,24310
+2016/5/11,77.81,77.81,76.12,76.26,76.26,-1.68%,18400
+2016/5/12,76.43,77.62,75.671,77.43,77.43,1.53%,14719
+2016/5/13,77.28,77.8,76.58,76.7,76.7,-0.94%,14138
+2016/5/16,75.03,76.949,75,76.54,76.54,-0.21%,28359
+2016/5/17,76.68,76.68,75.63,75.96,75.96,-0.76%,8343
+2016/5/18,77.05,78.85,76.47,78.73,78.73,3.65%,27388
+2016/5/19,79.74,80.34,78.53,78.98,78.98,0.32%,36594
+2016/5/20,78.63,79.563,78.33,79.09,79.09,0.14%,12718
+2016/5/23,80.18,80.3,79.17,79.44,79.44,0.44%,13649
+2016/5/24,80.93,82.4,80.93,82.332,82.332,3.64%,22827
+2016/5/25,83.4,83.65,82.71,82.88,82.88,0.67%,42341
+2016/5/26,82,83.45,81.67,83.41,83.41,0.64%,17082
+2016/5/27,83.68,85.15,83.59,84.75,84.75,1.61%,44635
+2016/5/31,84.88,84.88,83.59,83.75,83.75,-1.18%,36775
+2016/6/1,84.2,85.33,83.76,83.92,83.92,0.20%,39976
+2016/6/2,84.3,84.82,84.13,84.61,84.61,0.82%,12772
+2016/6/3,81,81.11,79.91,80.02,80.02,-5.42%,53079
+2016/6/6,80,80.2,79.465,79.84,79.84,-0.22%,16265
+2016/6/7,80.16,80.87,79.843,79.99,79.99,0.19%,16790
+2016/6/8,78.07,78.07,77.3,77.65,77.65,-2.93%,22645
+2016/6/9,77.43,77.72,76.53,76.73,76.73,-1.18%,17571
+2016/6/10,76.13,76.85,75.86,76.159,76.159,-0.74%,20379
+2016/6/13,74.89,75.65,74.67,74.923,74.923,-1.62%,43790
+2016/6/14,74.44,75.44,74.44,74.88,74.88,-0.06%,25398
+2016/6/15,75.01,75.165,72.29,73.8,73.8,-1.44%,17942
+2016/6/16,71.82,75.22,71.33,75.21,75.21,1.91%,45047
+2016/6/17,74.34,74.638,73.02,73.14,73.14,-2.75%,17982
+2016/6/20,75.05,75.52,73.89,74.11,74.11,1.33%,18767
+2016/6/21,76.17,77.07,75.795,77.07,77.07,3.99%,15426
+2016/6/22,77.18,77.19,76.55,76.84,76.84,-0.30%,51542
+2016/6/23,77.5,77.92,76.71,77.91,77.91,1.39%,14202
+2016/6/24,69.35,71.6,69.228,70.44,70.44,-9.59%,71852
+2016/6/27,70.21,70.64,69.25,69.72,69.72,-1.02%,39919
+2016/6/28,71.12,71.5,70.532,71.15,71.15,2.05%,33293
+2016/6/29,70.47,70.7,69.55,70.63,70.63,-0.73%,25660
+2016/6/30,70.62,70.85,70,70,70,-0.89%,26466
+2016/7/1,68.49,68.82,67.7,67.7,67.7,-3.29%,55870
+2016/7/5,67.42,67.725,66.511,66.63,66.63,-1.58%,26872
+2016/7/6,65.52,66.16,64.91,65.796,65.796,-1.25%,33563
+2016/7/7,66.24,67.15,65.94,66.2,66.2,0.61%,26696
+2016/7/8,66.29,67.09,65.57,65.64,65.64,-0.85%,23033
+2016/7/11,66.78,66.98,66.281,66.83,66.83,1.81%,16214
+2016/7/12,67.65,69.05,67.63,68.95,68.95,3.17%,34190
+2016/7/13,68.01,68.431,67.65,67.98,67.98,-1.41%,23923
+2016/7/14,70,70.147,68.56,68.65,68.65,0.99%,38998
+2016/7/15,70.2,70.2,68.95,69.35,69.35,1.02%,20017
+2016/7/18,69.27,69.61,68.51,69.26,69.26,-0.13%,184753
+2016/7/19,69.8,69.8,68.757,68.965,68.965,-0.43%,64161
+2016/7/20,71,71.04,70.12,70.974,70.974,2.91%,44189
+2016/7/21,70.88,70.88,68.75,68.75,68.75,-3.13%,53390
+2016/7/22,69.89,70.3,69.73,69.8,69.8,1.53%,21741
+2016/7/25,71,71.18,70.03,70.91,70.91,1.59%,165435
+2016/7/26,70.76,70.76,70.09,70.42,70.42,-0.69%,23036
+2016/7/27,69.49,70,67.994,68.04,68.04,-3.38%,46114
+2016/7/28,67.97,68.915,67.85,68.64,68.64,0.88%,34231
+2016/7/29,67.7,67.95,66.55,66.66,66.66,-2.88%,46723
+2016/8/1,67.37,67.43,66.6,66.71,66.71,0.08%,27857
+2016/8/2,65.89,65.98,65.23,65.57,65.57,-1.71%,47487
+2016/8/3,66.11,66.63,65.96,66.19,66.19,0.95%,18482
+2016/8/4,65.99,66.02,65.59,65.99,65.99,-0.30%,13724
+2016/8/5,67.43,68.5,67.4,68.32,68.32,3.53%,42596
+2016/8/8,68.7,68.7,68.13,68.51,68.51,0.28%,34038
+2016/8/9,68.03,68.15,67.64,67.93,67.93,-0.85%,24257
+2016/8/10,66.8,67.6,66.468,67.23,67.23,-1.03%,23187
+2016/8/11,67.37,68.51,66.66,68.185,68.185,1.42%,43846
+2016/8/12,66.75,68.68,66.65,68.5,68.5,0.46%,33450
+2016/8/15,68.35,68.35,67.561,67.98,67.98,-0.76%,13189
+2016/8/16,67.65,67.766,66.8,67.42,67.42,-0.82%,20359
+2016/8/17,67.81,68.2,67.025,67.57,67.57,0.22%,31457
+2016/8/18,67.03,67.2,66.51,66.6,66.6,-1.44%,24334
+2016/8/19,67.67,68.02,67.38,67.92,67.92,1.98%,25902
+2016/8/22,68.35,68.49,67.979,68.174,68.174,0.37%,32038
+2016/8/23,67.77,68.25,67.638,68.11,68.11,-0.09%,20835
+2016/8/24,69,69.68,69,69.596,69.596,2.18%,64518
+2016/8/25,70.13,70.13,69.73,69.81,69.81,0.31%,25934
+2016/8/26,69.1,70.23,67.661,69.91,69.91,0.14%,57070
+2016/8/29,70.04,70.04,69.5,69.68,69.68,-0.33%,29170
+2016/8/30,70.3,71.32,70.03,70.999,70.999,1.89%,48776
+2016/8/31,71.48,71.48,70.955,71.278,71.278,0.39%,44736
+2016/9/1,71.6,71.6,70.49,70.76,70.76,-0.73%,31835
+2016/9/2,69.66,70.37,69.361,69.423,69.423,-1.89%,47434
+2016/9/6,68.39,68.53,66.66,66.95,66.95,-3.56%,76503
+2016/9/7,66.91,67.65,66.79,67.373,67.373,0.63%,20764
+2016/9/8,67.63,68.3,67.07,68.1,68.1,1.08%,14244
+2016/9/9,68.6,68.98,68.22,68.9,68.9,1.17%,36074
+2016/9/12,69.59,69.825,68.881,69.12,69.12,0.32%,36725
+2016/9/13,69.26,70.42,69.26,70.08,70.08,1.39%,30087
+2016/9/14,69.99,69.99,69.18,69.74,69.74,-0.49%,30135
+2016/9/15,69.736,71.21,69.736,70.55,70.55,1.16%,35118
+2016/9/16,71.13,71.364,70.75,71.02,71.02,0.67%,24989
+2016/9/19,70.23,70.62,69.981,70.59,70.59,-0.61%,17073
+2016/9/20,70.78,70.78,70.351,70.54,70.54,-0.07%,12441
+2016/9/21,69.38,69.56,68.29,68.58,68.58,-2.78%,28266
+2016/9/22,67.97,68.19,67.33,68.061,68.061,-0.76%,35627
+2016/9/23,67.95,68.18,67.8,68.14,68.14,0.12%,20685
+2016/9/26,67.53,68.174,67.53,68.173,68.173,0.05%,23317
+2016/9/27,68.78,69.29,68.78,69.05,69.05,1.29%,22392
+2016/9/28,69.59,70.13,69.41,69.57,69.57,0.75%,12859
+2016/9/29,70.2,70.23,69.31,69.66,69.66,0.13%,27807
+2016/9/30,69.21,70.619,69.117,70.186,70.186,0.76%,14214
+2016/10/3,70.6,70.95,70.432,70.55,70.55,0.52%,28099
+2016/10/4,72.86,75.614,72.74,75.41,75.41,6.89%,199004
+2016/10/5,74.9,76.19,74.756,75.7,75.7,0.38%,107595
+2016/10/6,76.99,77.657,76.71,77.21,77.21,1.99%,77243
+2016/10/7,75.99,78.62,75.97,77.01,77.01,-0.26%,79246
+2016/10/10,76.32,76.76,76.2,76.5,76.5,-0.66%,35283
+2016/10/11,76.71,77.296,76.471,77.18,77.18,0.89%,23935
+2016/10/12,76.88,77.54,76.69,77.02,77.02,-0.21%,161471
+2016/10/13,76.58,76.97,76.18,76.51,76.51,-0.66%,70439
+2016/10/14,77.44,77.56,76.71,77.32,77.32,1.06%,23183
+2016/10/17,76.97,77.27,76.75,77.125,77.125,-0.25%,22298
+2016/10/18,76.5,76.93,75.89,76.11,76.11,-1.32%,36412
+2016/10/19,75.29,75.477,74.9,75.35,75.35,-1.00%,32322
+2016/10/20,74.85,75.88,74.7,75.66,75.66,0.41%,22949
+2016/10/21,75.47,75.97,75.47,75.6,75.6,-0.08%,12176
+2016/10/24,75.08,76.397,75.05,75.969,75.969,0.49%,24763
+2016/10/25,75.52,75.53,74.5,74.75,74.75,-1.60%,44774
+2016/10/26,74.9,75.84,74.81,75.7,75.7,1.27%,23526
+2016/10/27,75.3,75.65,75.22,75.34,75.34,-0.48%,8540
+2016/10/28,75.12,75.55,73.737,74.57,74.57,-1.02%,26817
+2016/10/31,74.705,74.99,74.24,74.24,74.24,-0.44%,10003
+2016/11/1,73.25,73.37,72.76,73.2,73.2,-1.40%,23827
+2016/11/2,72.02,72.2,70.8,72.08,72.08,-1.53%,31119
+2016/11/3,72.35,72.49,71.35,71.4,71.4,-0.94%,16303
+2016/11/4,71.15,71.62,71.11,71.24,71.24,-0.22%,31875
+2016/11/7,73.26,74.166,73.06,73.82,73.82,3.62%,33741
+2016/11/8,73.82,74.79,73.05,74.42,74.42,0.81%,16234
+2016/11/9,71.23,75.12,71.17,74.6,74.6,0.24%,68681
+2016/11/10,74.52,77.26,74.52,76.8,76.8,2.95%,47989
+2016/11/11,77,81.35,76.99,80.26,80.26,4.51%,72659
+2016/11/14,81.47,82.52,80.182,81.43,81.43,1.46%,66738
+2016/11/15,81.08,81.1,79.71,80.05,80.05,-1.69%,34709
+2016/11/16,79.98,80.67,79.9,80.56,80.56,0.64%,17365
+2016/11/17,80.34,82.257,79.96,81.49,81.49,1.15%,41475
+2016/11/18,82.09,83.05,81.987,82.71,82.71,1.50%,19759
+2016/11/21,82,82.55,81.6,82.154,82.154,-0.67%,21226
+2016/11/22,81.84,82.689,81.84,82.02,82.02,-0.16%,9653
+2016/11/23,84.5,86.182,84.5,85.4,85.4,4.12%,60930
+2016/11/25,85.27,86.7,85.1,86.386,86.386,1.15%,18681
+2016/11/28,85.5,86.1,84.52,84.55,84.55,-2.13%,71668
+2016/11/29,86.29,86.29,85.18,85.3,85.3,0.89%,16148
+2016/11/30,86.18,88,86.17,87.66,87.66,2.77%,37114
+2016/12/1,88.52,89.39,87.21,87.85,87.85,0.22%,43516
+2016/12/2,87.24,87.52,86.89,87.3,87.3,-0.63%,23599
+2016/12/5,88.5,89.909,87.08,87.87,87.87,0.65%,33443
+2016/12/6,87.62,88.41,87.04,88.1,88.1,0.26%,14061
+2016/12/7,86.87,87.44,86.4,87.39,87.39,-0.81%,22507
+2016/12/8,87.49,88,87.44,87.813,87.813,0.48%,7013
+2016/12/9,88.36,89.91,88.36,89.653,89.653,2.10%,27138
+2016/12/12,89.41,89.82,88.505,89.07,89.07,-0.65%,33798
+2016/12/13,89.47,90.18,89.12,89.66,89.66,0.66%,31325
+2016/12/14,88.66,92.59,88.64,92.11,92.11,2.73%,52822
+2016/12/15,93.81,95.071,93.51,94.48,94.48,2.57%,53820
+2016/12/16,93.51,94.3,92.03,93.27,93.27,-1.28%,46029
+2016/12/19,92.52,92.76,91.81,92.43,92.43,-0.90%,19425
+2016/12/20,93.97,94.64,93.4,93.67,93.67,1.34%,46521
+2016/12/21,92.66,93.77,92.66,93.63,93.63,-0.04%,17504
+2016/12/22,93.85,94.24,93.22,94.06,94.06,0.46%,28356
+2016/12/23,93.56,93.699,93,93.5,93.5,-0.60%,11531
+2016/12/27,92.2,92.864,92.133,92.33,92.33,-1.25%,15494
+2016/12/28,92.55,92.8,91.79,91.83,91.83,-0.54%,11571
+2016/12/29,91.3,91.3,89.1,89.53,89.53,-2.50%,52033
+2016/12/30,89.24,90.58,88.91,90.54,90.54,1.13%,30903
+2017/1/3,90.45,90.86,88.03,89.16,89.16,-1.52%,77327
+2017/1/4,88.08,88.925,87.935,88.48,88.48,-0.76%,31811
+2017/1/5,86.34,86.577,85.35,85.86,85.86,-2.96%,47116
+2017/1/6,86.95,87.32,86.19,87.01,87.01,1.34%,64099
+2017/1/9,86,86.45,85.2,85.68,85.68,-1.53%,30827
+2017/1/10,85.18,85.61,84.47,84.88,84.88,-0.93%,27939
+2017/1/11,85.26,86.41,83.44,84.34,84.34,-0.64%,31014
+2017/1/12,82.7,83.88,82.208,83.561,83.561,-0.92%,32288
+2017/1/13,84.12,84.7,83.03,83.15,83.15,-0.49%,17459
+2017/1/17,80.78,81.24,80.6,80.77,80.77,-2.86%,33506
+2017/1/18,80.89,82.45,80.68,82.08,82.08,1.62%,29523
+2017/1/19,83.01,83.442,81.931,82.05,82.05,-0.04%,40915
+2017/1/20,82.23,82.7,80.74,81.712,81.712,-0.41%,32161
+2017/1/23,81.2,81.441,80.275,80.71,80.71,-1.23%,46551
+2017/1/24,81,81.881,80.49,81.455,81.455,0.92%,16128
+2017/1/25,83.17,83.69,82.62,82.79,82.79,1.64%,30892
+2017/1/26,84.26,84.828,84.055,84.19,84.19,1.69%,26673
+2017/1/27,84.63,84.85,83.93,84.09,84.09,-0.12%,8827
+2017/1/30,83.99,83.99,82.86,83.313,83.313,-0.92%,22020
+2017/1/31,81.41,81.48,80.6,81.03,81.03,-2.74%,21541
+2017/2/1,82.19,82.86,81.14,81.27,81.27,0.30%,23812
+2017/2/2,79.88,80.62,79.469,80.36,80.36,-1.12%,14724
+2017/2/3,80.45,80.61,79.6,79.93,79.93,-0.54%,10495
+2017/2/6,78.86,79.02,77.8,77.85,77.85,-2.60%,36752
+2017/2/7,78.32,78.545,77.81,78.21,78.21,0.46%,18211
+2017/2/8,77.2,77.6,76.73,77.23,77.23,-1.25%,30324
+2017/2/9,76.98,78.53,76.731,78.45,78.45,1.58%,45529
+2017/2/10,79.27,79.27,77.601,78.07,78.07,-0.48%,36867
+2017/2/13,79.06,79.74,78.95,79.02,79.02,1.22%,14990
+2017/2/14,78.18,79.58,78.015,78.83,78.83,-0.24%,24916
+2017/2/15,79.64,79.757,77.97,78.11,78.11,-0.91%,45902
+2017/2/16,77.53,77.554,77,77.28,77.28,-1.06%,25268
+2017/2/17,77.06,77.83,76.945,77.72,77.72,0.57%,23533
+2017/2/21,78.6,78.9,77.435,77.7,77.7,-0.03%,21981
+2017/2/22,77.486,78.31,77.29,77.44,77.44,-0.33%,18338
+2017/2/23,76.43,76.43,75.82,76.16,76.16,-1.65%,78620
+2017/2/24,75.03,75.74,75,75.15,75.15,-1.33%,18066
+2017/2/27,75.09,75.92,74.39,75.82,75.82,0.89%,22721
+2017/2/28,75.22,76.239,75.03,75.77,75.77,-0.07%,17101
+2017/3/1,77.43,77.43,75.96,76.007,76.007,0.31%,36960
+2017/3/2,77.62,78.23,76.929,77.86,77.86,2.44%,54746
+2017/3/3,78.65,79.35,77.612,77.9,77.9,0.05%,28629
+2017/3/6,78.19,79.149,78.12,79.03,79.03,1.45%,56662
+2017/3/7,79.91,80.52,79.74,80.26,80.26,1.56%,40062
+2017/3/8,81.33,81.87,80.92,81.21,81.21,1.18%,46949
+2017/3/9,81.57,82.24,81.35,82.165,82.165,1.18%,67307
+2017/3/10,82.25,82.55,81.79,81.81,81.81,-0.43%,40882
+2017/3/13,81.78,81.96,81.48,81.77,81.77,-0.05%,15963
+2017/3/14,81.95,82.719,81.387,82.52,82.52,0.92%,63231
+2017/3/15,82.34,82.75,79.52,79.52,79.52,-3.64%,90666
+2017/3/16,77.95,78.77,77.94,78.72,78.72,-1.01%,62194
+2017/3/17,78.3,78.42,78.03,78.42,78.42,-0.38%,42000
+2017/3/20,77.92,78.08,77.591,77.647,77.647,-0.99%,33334
+2017/3/21,77.34,77.34,76.21,76.36,76.36,-1.66%,23391
+2017/3/22,76.18,76.19,75.6,76.01,76.01,-0.46%,27185
+2017/3/23,75.67,76.638,75.444,76.248,76.248,0.31%,18585
+2017/3/24,76.47,76.53,75.576,75.95,75.95,-0.39%,19255
+2017/3/27,74.74,75.38,74.4,75.12,75.12,-1.09%,33347
+2017/3/28,74.94,76,74.75,75.7,75.7,0.77%,26335
+2017/3/29,75.43,75.61,75.19,75.34,75.34,-0.48%,16000
+2017/3/30,76.07,76.58,75.76,76.44,76.44,1.46%,16644
+2017/3/31,76.2,76.41,75.69,75.93,75.93,-0.67%,30374
+2017/4/3,76.05,76.07,75.342,75.39,75.39,-0.71%,33901
+2017/4/4,75.01,75.22,74.8,75,75,-0.52%,11575
+2017/4/5,76.24,76.464,74.97,74.99,74.99,-0.01%,20592
+2017/4/6,75.68,75.68,75.23,75.49,75.49,0.67%,7661
+2017/4/7,74.04,75.451,73.66,75.17,75.17,-0.42%,43188
+2017/4/10,75.72,75.76,74.878,75.117,75.117,-0.07%,75491
+2017/4/11,73.98,73.98,72.67,72.98,72.98,-2.84%,83675
+2017/4/12,72.62,72.9,71.7,71.92,71.92,-1.45%,25151
+2017/4/13,71.35,71.79,71.17,71.268,71.268,-0.91%,70008
+2017/4/17,71.22,71.915,70.75,71.7,71.7,0.61%,32246
+2017/4/18,71.51,72.151,70.731,71,71,-0.98%,38493
+2017/4/19,71.68,72.71,71.67,72.31,72.31,1.85%,74893
+2017/4/20,72.27,72.435,71.59,72.04,72.04,-0.37%,17840
+2017/4/21,71.83,72.14,71.3,71.596,71.596,-0.62%,18731
+2017/4/24,73.27,73.519,72.46,72.5,72.5,1.26%,62163
+2017/4/25,73.79,74.17,73.35,74.04,74.04,2.12%,51066
+2017/4/26,74.04,74.32,73.15,73.25,73.25,-1.07%,30828
+2017/4/27,73.76,74.27,73.63,73.83,73.83,0.79%,17757
+2017/4/28,73.85,73.92,73.36,73.36,73.36,-0.64%,118009
+2017/5/1,73.93,75.04,73.37,74.74,74.74,1.88%,90039
+2017/5/2,75.12,75.2,74.61,74.71,74.71,-0.04%,25724
+2017/5/3,75.23,76.924,75.17,76.74,76.74,2.72%,28960
+2017/5/4,78.26,78.54,77.77,78.26,78.26,1.98%,80389
+2017/5/5,78.14,78.49,77.87,78.07,78.07,-0.24%,64143
+2017/5/8,78.03,78.47,77.92,78.35,78.35,0.36%,20840
+2017/5/9,79.1,79.98,79.1,79.23,79.23,1.12%,37449
+2017/5/10,78.74,79.563,78.71,79.28,79.28,0.06%,15008
+2017/5/11,79,79.23,78.17,78.78,78.78,-0.63%,17800
+2017/5/12,77.94,78.44,77.79,78.27,78.27,-0.65%,19065
+2017/5/15,77.27,78,77.25,77.85,77.85,-0.54%,27914
+2017/5/16,77.41,77.45,76.84,77.18,77.18,-0.86%,9337
+2017/5/17,74.82,75.127,74.11,74.35,74.35,-3.67%,45542
+2017/5/18,74.39,75.88,74.39,75.55,75.55,1.61%,20282
+2017/5/19,74.84,75.28,74.721,74.8,74.8,-0.99%,11487
+2017/5/22,74.47,74.664,73.68,74.27,74.27,-0.71%,32869
+2017/5/23,73.9,75.323,73.9,75.232,75.232,1.30%,6920
+2017/5/24,75.19,75.502,74.46,74.49,74.49,-0.99%,10291
+2017/5/25,74.67,75.076,74.59,74.72,74.72,0.31%,13210
+2017/5/26,73.53,73.554,73.01,73.44,73.44,-1.71%,13442
+2017/5/30,73.85,74.14,73.6,73.89,73.89,0.61%,13452
+2017/5/31,73.79,73.8,72.721,73.28,73.28,-0.83%,13707
+2017/6/1,74.04,74.04,73.29,73.36,73.36,0.11%,31610
+2017/6/2,72.58,72.61,72.122,72.21,72.21,-1.57%,21280
+2017/6/5,71.71,72.035,71.71,72,72,-0.29%,11764
+2017/6/6,70.45,70.82,70.25,70.43,70.43,-2.18%,22530
+2017/6/7,70.71,71.61,70.45,71.25,71.25,1.16%,17842
+2017/6/8,71.66,72.9,71.65,72.15,72.15,1.26%,34805
+2017/6/9,73.48,73.74,72.94,73.42,73.42,1.76%,75406
+2017/6/12,73.708,73.8,73.17,73.475,73.475,0.07%,8453
+2017/6/13,74.17,74.2,73.239,73.49,73.49,0.02%,16281
+2017/6/14,72.07,74.445,71.91,74.22,74.22,0.99%,17929
+2017/6/15,74.92,75.12,74.643,74.81,74.81,0.79%,32898
+2017/6/16,74.81,75,74.411,74.89,74.89,0.11%,19400
+2017/6/19,75.55,76.03,75.37,75.9,75.9,1.35%,37020
+2017/6/20,76.07,76.364,75.87,76.31,76.31,0.54%,18102
+2017/6/21,76.41,76.41,75.61,75.656,75.656,-0.86%,9044
+2017/6/22,75,75.58,74.86,75.549,75.549,-0.14%,11189
+2017/6/23,74.42,74.77,74.33,74.59,74.59,-1.27%,25679
+2017/6/26,76.12,76.23,75.81,76.03,76.03,1.93%,45249
+2017/6/27,75.44,75.73,75.15,75.34,75.34,-0.91%,6503
+2017/6/28,75.15,75.79,75.15,75.26,75.26,-0.11%,15740
+2017/6/29,76.3,76.4,75.603,76,76,0.98%,12807
+2017/6/30,76.38,76.44,76.07,76.373,76.373,0.49%,9655
+2017/7/3,78.3,79.13,78.04,79.09,79.09,3.56%,57301
+2017/7/5,79.13,79.19,76.199,78.35,78.35,-0.94%,33415
+2017/7/6,78.46,78.7,78.35,78.39,78.39,0.05%,5434
+2017/7/7,79.34,80.5,79.335,80.01,80.01,2.07%,14161
+2017/7/10,80.36,80.64,79.5,79.82,79.82,-0.24%,22203
+2017/7/11,80.08,80.655,79.42,79.56,79.56,-0.33%,50829
+2017/7/12,78.8,79.308,78.66,79.08,79.08,-0.60%,14944
+2017/7/13,79.07,79.59,79.07,79.28,79.28,0.25%,4065
+2017/7/14,77.56,78.16,77.384,78,78,-1.61%,15922
+2017/7/17,77.06,77.388,77.02,77.32,77.32,-0.87%,5750
+2017/7/18,76.28,76.54,76.004,76.39,76.39,-1.20%,11919
+2017/7/19,76.23,76.5,76.02,76.315,76.315,-0.10%,4300
+2017/7/20,76.28,76.884,75.56,76.11,76.11,-0.27%,11117
+2017/7/21,75.13,75.45,74.54,74.74,74.74,-1.80%,19075
+2017/7/24,74.36,74.88,74.36,74.74,74.74,0.00%,22779
+2017/7/25,74.84,75.35,74.737,75.26,75.26,0.70%,5817
+2017/7/26,75.8,75.8,73.604,73.99,73.99,-1.69%,25369
+2017/7/27,73.61,74.61,73.61,73.98,73.98,-0.01%,9589
+2017/7/28,73.55,73.55,72.66,72.97,72.97,-1.37%,56071
+2017/7/31,73.18,73.18,72.88,72.92,72.92,-0.07%,4143
+2017/8/1,73,73.05,72.45,73,73,0.11%,8954
+2017/8/2,73.47,73.47,72.59,73.291,73.291,0.40%,8065
+2017/8/3,73.49,73.49,72.85,73.11,73.11,-0.25%,15363
+2017/8/4,73.83,74.94,73.83,74.27,74.27,1.59%,75341
+2017/8/7,74.58,74.63,74.14,74.5,74.5,0.31%,107855
+2017/8/8,73.87,75.032,73.531,74.04,74.04,-0.62%,27183
+2017/8/9,72.52,72.894,71.95,72.21,72.21,-2.47%,98499
+2017/8/10,71.03,71.37,70.9,71.15,71.15,-1.47%,60195
+2017/8/11,71.21,71.39,70.5,70.58,70.58,-0.80%,10293
+2017/8/14,71.4,71.789,71.2,71.6,71.6,1.45%,27084
+2017/8/15,73.15,73.19,72.22,72.49,72.49,1.24%,23024
+2017/8/16,73,73.08,71.465,71.53,71.53,-1.32%,11234
+2017/8/17,71.12,71.46,70.804,70.83,70.83,-0.98%,10251
+2017/8/18,69.86,71.273,69.765,71.031,71.031,0.28%,26822
+2017/8/21,70.83,70.83,70.29,70.52,70.52,-0.72%,18812
+2017/8/22,70.8,71.28,70.73,71.28,71.28,1.08%,9539
+2017/8/23,70.77,71.155,70.68,70.68,70.68,-0.84%,3472
+2017/8/24,70.701,71.22,70.701,71.07,71.07,0.55%,6177
+2017/8/25,70.55,72.06,70.3,70.536,70.536,-0.75%,52511
+2017/8/28,69.89,69.89,68.05,68.27,68.27,-3.21%,45182
+2017/8/29,66.98,68.799,66.9,68.55,68.55,0.41%,37029
+2017/8/30,68.64,68.73,68.151,68.65,68.65,0.15%,22526
+2017/8/31,68.45,68.45,66.91,66.95,66.95,-2.48%,103519
+2017/9/1,66.74,67.511,66.72,66.72,66.72,-0.34%,13436
+2017/9/5,66.17,66.17,64.96,65.26,65.26,-2.19%,33237
+2017/9/6,65.48,66.16,65.3,66.04,66.04,1.20%,11613
+2017/9/7,65.33,65.33,64.32,64.58,64.58,-2.21%,27255
+2017/9/8,64.477,65.05,64.477,64.79,64.79,0.33%,25133
+2017/9/11,66.12,66.73,65.8,66.65,66.65,2.87%,44162
+2017/9/12,66.8,66.89,66.15,66.184,66.184,-0.70%,15121
+2017/9/13,66.706,67.38,66.706,67.25,67.25,1.61%,99928
+2017/9/14,67.21,67.21,66.394,66.65,66.65,-0.89%,9232
+2017/9/15,66.94,67.445,66.94,67.331,67.331,1.02%,34704
+2017/9/18,68.32,68.89,68.115,68.61,68.61,1.90%,42506
+2017/9/19,68.5,68.99,68.222,68.222,68.222,-0.57%,41900
+2017/9/20,68.18,69.829,67.97,69.37,69.37,1.68%,19517
+2017/9/21,70.48,70.658,70,70.41,70.41,1.50%,18071
+2017/9/22,69.94,70.122,69.64,69.75,69.75,-0.94%,8708
+2017/9/25,70.45,70.45,68.2,68.26,68.26,-2.14%,26480
+2017/9/26,69.41,70.022,69.21,69.85,69.85,2.33%,7790
+2017/9/27,71.09,71.27,70.685,71.25,71.25,2.00%,13704
+2017/9/28,71.01,71.409,70.73,70.92,70.92,-0.46%,13518
+2017/9/29,70.82,71.57,70.82,71.55,71.55,0.89%,5088
+2017/10/2,72.06,72.65,71.93,72.59,72.59,1.45%,21030
+2017/10/3,72.7,72.869,72.171,72.51,72.51,-0.11%,24712
+2017/10/4,72.01,72.604,71.87,72.1,72.1,-0.57%,16084
+2017/10/5,72.24,73.035,72.2,73.035,73.035,1.30%,12192
+2017/10/6,73.22,73.93,71.98,72.16,72.16,-1.20%,65376
+2017/10/9,71.4,71.625,70.78,71,71,-1.61%,44239
+2017/10/10,70.401,70.72,69.83,70.678,70.678,-0.45%,13849
+2017/10/11,70.49,71,70.025,70.084,70.084,-0.84%,7028
+2017/10/12,70.102,70.36,69.94,70.105,70.105,0.03%,6568
+2017/10/13,69.19,69.49,68.9,68.98,68.98,-1.60%,20594
+2017/10/16,69.07,70.25,68.8,70,70,1.48%,15578
+2017/10/17,70.99,71.333,70.769,70.92,70.92,1.31%,18409
+2017/10/18,71.3,71.642,71.295,71.41,71.41,0.69%,92258
+2017/10/19,70.81,70.884,70.46,70.53,70.53,-1.23%,9796
+2017/10/20,71.36,71.72,71.18,71.59,71.59,1.50%,18179
+2017/10/23,72.26,72.48,71.174,71.21,71.21,-0.53%,54896
+2017/10/24,72,72.25,71.462,71.812,71.812,0.85%,16666
+2017/10/25,72.019,72.33,71.547,71.78,71.78,-0.04%,11710
+2017/10/26,72.12,73.19,72.05,73.01,73.01,1.71%,21841
+2017/10/27,73.03,73.154,69.88,72.36,72.36,-0.89%,11433
+2017/10/30,72.38,72.407,71.79,71.965,71.965,-0.55%,10236
+2017/10/31,72.48,72.88,72.47,72.54,72.54,0.80%,9861
+2017/11/1,72.22,72.444,71.74,71.99,71.99,-0.76%,67532
+2017/11/2,71.783,71.958,71.1,71.928,71.928,-0.09%,8582
+2017/11/3,71.837,73.04,71.837,72.7,72.7,1.07%,9919
+2017/11/6,72.42,72.8,71.24,71.41,71.41,-1.77%,21380
+2017/11/7,71.6,72.24,71.6,72.05,72.05,0.90%,12396
+2017/11/8,71.13,71.56,70.74,71.37,71.37,-0.94%,10346
+2017/11/9,71.09,71.37,70.67,70.809,70.809,-0.79%,6121
+2017/11/10,71.07,72.177,70.97,71.88,71.88,1.51%,10941
+2017/11/13,71.86,71.958,71.605,71.824,71.824,-0.08%,61300
+2017/11/14,72.53,72.69,71.23,71.418,71.418,-0.57%,16574
+2017/11/15,71.23,71.829,71.23,71.76,71.76,0.48%,3037
+2017/11/16,71.71,71.93,71.483,71.71,71.71,-0.07%,30649
+2017/11/17,71.01,71.2,69.8,70.03,70.03,-2.34%,20286
+2017/11/20,70.82,72.15,70.789,71.795,71.795,2.52%,77373
+2017/11/21,71.76,71.76,71.221,71.5,71.5,-0.41%,10450
+2017/11/22,70.84,70.87,70.146,70.49,70.49,-1.41%,6069
+2017/11/24,70.6,70.815,70.53,70.7,70.7,0.30%,4832
+2017/11/27,69.4,70.253,69.4,70.118,70.118,-0.82%,8543
+2017/11/28,69.9,70.34,69.65,70.03,70.03,-0.13%,10684
+2017/11/29,70.99,71.42,70.86,71.03,71.03,1.43%,20826
+2017/11/30,71.78,72.64,71.49,72.12,72.12,1.53%,15051
+2017/12/1,72.12,72.4,70.59,71.58,71.58,-0.75%,66108
+2017/12/4,72.15,72.44,72,72.08,72.08,0.70%,9392
+2017/12/5,72.93,73.78,72.818,73.13,73.13,1.46%,62845
+2017/12/6,73.53,73.64,73.04,73.423,73.423,0.40%,36271
+2017/12/7,74.71,75.767,74.3,75.35,75.35,2.62%,13237
+2017/12/8,75.15,75.51,74.85,75.29,75.29,-0.08%,11000
+2017/12/11,75.72,76.35,75.19,76.08,76.08,1.05%,23616
+2017/12/12,76.3,76.76,75.87,75.87,75.87,-0.28%,19004
+2017/12/13,75.82,76.09,74.22,74.41,74.41,-1.92%,87538
+2017/12/14,74.52,75.14,74.26,74.78,74.78,0.50%,15644
+2017/12/15,74.11,74.74,73.95,74.32,74.32,-0.62%,9890
+2017/12/18,73.75,73.95,73.32,73.67,73.67,-0.87%,12415
+2017/12/19,73.88,74.08,73.54,73.72,73.72,0.07%,27709
+2017/12/20,73.48,73.58,72.84,73.27,73.27,-0.61%,30306
+2017/12/21,73.38,73.39,72.87,73.06,73.06,-0.29%,53536
+2017/12/22,72.52,72.67,71.96,72.15,72.15,-1.25%,21937
+2017/12/26,71.34,71.47,71.16,71.2,71.2,-1.32%,14522
+2017/12/27,70.9,71.2,69.7,70.71,70.71,-0.69%,19286
+2017/12/28,70.41,70.48,69.89,70.01,70.01,-0.99%,24056
+2017/12/29,69.09,69.45,68.68,69.11,69.11,-1.29%,33150
+2018/1/2,67.92,68.29,67.45,67.52,67.52,-2.30%,48027
+2018/1/3,67.5,68.59,67.5,67.91,67.91,0.58%,37522
+2018/1/4,67.65,68,66.76,67.19,67.19,-1.06%,62200
+2018/1/5,67.77,67.83,67.26,67.32,67.32,0.19%,10588
+2018/1/8,67.38,67.72,67.36,67.4,67.4,0.12%,23201
+2018/1/9,68.28,68.58,67.92,68.03,68.03,0.93%,28901
+2018/1/10,67.57,67.79,67.4,67.63,67.63,-0.59%,20262
+2018/1/11,67.3,67.4,67,67.22,67.22,-0.61%,10781
+2018/1/12,66.64,66.74,65.41,65.59,65.59,-2.42%,105209
+2018/1/16,65.94,66.25,65.38,65.46,65.46,-0.20%,110743
+2018/1/17,65.85,66.63,65.43,66.51,66.51,1.60%,13972
+2018/1/18,66.53,66.96,66.25,66.77,66.77,0.39%,27414
+2018/1/19,66.03,66.28,65.92,66.14,66.14,-0.94%,29113
+2018/1/22,66.2,66.31,65.85,65.93,65.93,-0.32%,33144
+2018/1/23,66.27,66.27,65.29,65.43,65.43,-0.76%,43622
+2018/1/24,64.22,64.35,63.36,63.71,63.71,-2.63%,29620
+2018/1/25,63.9,64.9,63.12,64.64,64.64,1.46%,20859
+2018/1/26,64.35,64.57,64.06,64.51,64.51,-0.20%,18410
+2018/1/29,65.09,65.67,64.82,65.23,65.23,1.12%,17532
+2018/1/30,64.63,65.83,64.63,65.7,65.7,0.72%,49221
+2018/1/31,65.09,66.11,64.75,64.84,64.84,-1.31%,24552
+2018/2/1,65.32,65.45,64.42,64.42,64.42,-0.65%,22903
+2018/2/2,65.91,66.6,65.76,66.25,66.25,2.84%,43207
+2018/2/5,65.73,66.25,65.41,65.82,65.82,-0.65%,127632
+2018/2/6,66.04,67.45,66.04,67.26,67.26,2.19%,89938
+2018/2/7,67.27,68.2,66.99,67.97,67.97,1.06%,35708
+2018/2/8,67.83,68.4,67.22,67.72,67.72,-0.37%,22802
+2018/2/9,68.15,68.34,67.6,68.04,68.04,0.47%,32650
+2018/2/12,67.55,67.61,66.9,67.2,67.2,-1.23%,35340
+2018/2/13,67.04,67.16,66.5,66.5,66.5,-1.04%,107797
+2018/2/14,66.24,66.24,63.97,64.28,64.28,-3.34%,57116
+2018/2/15,64.07,64.75,63.97,64.18,64.18,-0.16%,25452
+2018/2/16,64.15,64.95,63.92,64.74,64.74,0.87%,44915
+2018/2/20,65.27,66.69,65.23,66.34,66.34,2.47%,41185
+2018/2/21,66.27,67.33,65.89,67.07,67.07,1.10%,104009
+2018/2/22,66.74,66.75,66.29,66.34,66.34,-1.09%,12779
+2018/2/23,66.59,66.73,66.49,66.49,66.49,0.23%,4036
+2018/2/26,66.15,66.39,65.8,66.13,66.13,-0.54%,24672
+2018/2/27,66.6,68.12,66.6,67.69,67.69,2.36%,21842
+2018/2/28,67.64,67.87,67.2,67.76,67.76,0.10%,16648
+2018/3/1,68.71,69.21,67.39,67.76,67.76,0.00%,36690
+2018/3/2,66.85,67.66,66.85,67.3,67.3,-0.68%,11034
+2018/3/5,67.27,67.58,67.23,67.55,67.55,0.37%,9523
+2018/3/6,66.4,66.43,65.56,66.11,66.11,-2.13%,34650
+2018/3/7,66.39,67.23,66.25,67.07,67.07,1.45%,107012
+2018/3/8,66.96,67.56,66.96,67.19,67.19,0.18%,41618
+2018/3/9,68,68,66.94,67.11,67.11,-0.12%,48091
+2018/3/12,67.6,67.76,67.05,67.07,67.07,-0.06%,12990
+2018/3/13,66.96,67.49,66.6,66.86,66.86,-0.31%,89528
+2018/3/14,67.22,67.36,66.91,66.93,66.93,0.10%,5305
+2018/3/15,67.6,67.94,67.38,67.85,67.85,1.37%,27104
+2018/3/16,67.9,68.55,67.81,68.27,68.27,0.62%,57002
+2018/3/19,68.19,68.46,67.55,67.82,67.82,-0.66%,91435
+2018/3/20,68.39,68.81,68.27,68.57,68.57,1.11%,71410
+2018/3/21,67.34,67.67,66,66.21,66.21,-3.44%,31834
+2018/3/22,66.57,67,66.35,66.63,66.63,0.63%,88296
+2018/3/23,64.73,65.01,64.3,64.95,64.95,-2.52%,14079
+2018/3/26,64.47,64.52,63.95,64.24,64.24,-1.09%,20587
+2018/3/27,65.41,65.5,65,65.1,65.1,1.34%,14352
+2018/3/28,66.22,67.1,66.12,66.88,66.88,2.73%,11882
+2018/3/29,67.25,67.28,66.91,66.98,66.98,0.15%,10610
+2018/4/2,66.19,66.19,65,65.2,65.2,-2.66%,15605
+2018/4/3,66.2,66.6,66.04,66.26,66.26,1.63%,17291
+2018/4/4,65.1,66.25,64.88,66.19,66.19,-0.11%,18668
+2018/4/5,67.18,67.2,66.6,66.88,66.88,1.04%,10370
+2018/4/6,65.96,66.44,65.96,66.23,66.23,-0.97%,8550
+2018/4/9,66.25,66.42,65.69,65.73,65.73,-0.75%,8721
+2018/4/10,65.52,66.07,65.4,65.44,65.44,-0.44%,11764
+2018/4/11,64.68,64.79,63.08,64.58,64.58,-1.31%,122402
+2018/4/12,65.3,66.19,65.3,66.05,66.05,2.28%,12389
+2018/4/13,65.4,65.48,64.92,65.11,65.11,-1.42%,19809
+2018/4/16,64.9,65,64.54,65,65,-0.17%,5347
+2018/4/17,65.56,65.65,64.81,64.86,64.86,-0.22%,11156
+2018/4/18,64.15,64.81,64.07,64.72,64.72,-0.22%,28710
+2018/4/19,64.94,65.47,64.83,64.96,64.96,0.37%,29647
+2018/4/20,65.92,66.19,65.67,66.19,66.19,1.89%,14389
+2018/4/23,67.08,67.39,66.95,67.23,67.23,1.57%,19822
+2018/4/24,67.01,67.04,64.79,66.4,66.4,-1.23%,18545
+2018/4/25,67.49,67.63,67.26,67.28,67.28,1.33%,7223
+2018/4/26,67.3,68.04,67.3,67.85,67.85,0.85%,105211
+2018/4/27,67.4,67.58,67.12,67.24,67.24,-0.90%,29770
+2018/4/30,68.38,68.58,67.51,68.14,68.14,1.34%,12963
+2018/5/1,68.93,69.4,68.93,69.15,69.15,1.48%,16478
+2018/5/2,68.94,69.44,68.29,69.29,69.29,0.20%,21783
+2018/5/3,68.08,68.51,67.88,68.39,68.39,-1.30%,3915
+2018/5/4,68.67,68.97,68.14,68.15,68.15,-0.35%,5913
+2018/5/7,68.41,68.51,68.11,68.21,68.21,0.09%,85244
+2018/5/8,68.67,69.15,67.87,68.2,68.2,-0.01%,23285
+2018/5/9,68.36,68.62,68,68.43,68.43,0.34%,6115
+2018/5/10,67.56,67.94,67.37,67.64,67.64,-1.15%,25477
+2018/5/11,67.2,67.97,67.11,67.72,67.72,0.12%,7945
+2018/5/14,67.63,68.55,67.48,68.31,68.31,0.87%,8447
+2018/5/15,70.19,70.99,70.15,70.53,70.53,3.25%,13906
+2018/5/16,70.63,71.11,70.42,70.74,70.74,0.30%,10258
+2018/5/17,70.83,71.06,70.64,70.74,70.74,0.00%,6158
+2018/5/18,70.83,70.95,70.27,70.49,70.49,-0.35%,11755
+2018/5/21,70.94,71.22,70.54,70.58,70.58,0.13%,14370
+2018/5/22,70.34,70.88,70.22,70.88,70.88,0.43%,11402
+2018/5/23,70.88,71,70.4,70.49,70.49,-0.55%,8815
+2018/5/24,69.88,69.9,68.96,69.2,69.2,-1.83%,74386
+2018/5/25,69.16,69.68,69.16,69.65,69.65,0.65%,8421
+2018/5/29,70.1,70.26,69.31,69.58,69.58,-0.10%,27419
+2018/5/30,69.67,69.732,69.42,69.62,69.62,0.06%,7737
+2018/5/31,69.61,69.86,69.26,69.86,69.86,0.34%,10764
+2018/6/1,70.44,70.62,70.12,70.55,70.55,0.99%,6680
+2018/6/4,70.07,70.79,70.07,70.65,70.65,0.14%,4014
+2018/6/5,70.47,70.66,69.81,70.08,70.08,-0.81%,8605
+2018/6/6,69.79,70.38,69.79,70.03,70.03,-0.07%,15503
+2018/6/7,70,70.23,69.91,70.01,70.01,-0.03%,6472
+2018/6/8,69.89,70.06,69.87,70.03,70.03,0.03%,18947
+2018/6/11,69.9,69.9,69.54,69.88,69.88,-0.21%,9457
+2018/6/12,70.06,70.38,69.8,70.25,70.25,0.53%,12805
+2018/6/13,70.32,70.54,69.72,69.77,69.77,-0.68%,11721
+2018/6/14,69.29,69.74,69.29,69.55,69.55,-0.32%,13003
+2018/6/15,70.97,72.48,70.97,72.02,72.02,3.55%,42885
+2018/6/18,71.89,72.21,71.79,72.21,72.21,0.26%,29680
+2018/6/19,72.66,72.91,72.36,72.53,72.53,0.44%,8955
+2018/6/20,72.64,73.38,72.64,73.24,73.24,0.98%,9415
+2018/6/21,73.64,73.96,73.15,73.15,73.15,-0.12%,19841
+2018/6/22,73.32,73.49,72.96,73.29,73.29,0.19%,7412
+2018/6/25,73.71,73.76,73.55,73.76,73.76,0.64%,4205
+2018/6/26,74.82,74.82,74.14,74.6,74.6,1.14%,11472
+2018/6/27,75,75.4,74.66,75.34,75.34,0.99%,9613
+2018/6/28,75.41,75.96,75.39,75.9,75.9,0.74%,4524
+2018/6/29,75.59,75.86,75.12,75.39,75.39,-0.67%,5943
+2018/7/2,75.87,76.79,75.78,76.79,76.79,1.86%,7434
+2018/7/3,75.7,75.7,74.81,75.3,75.3,-1.94%,8379
+2018/7/5,75.01,75.15,74.565,74.858,74.858,-0.59%,32171
+2018/7/6,74.7,75.21,74.68,75.12,75.12,0.35%,8411
+2018/7/9,74.09,74.73,73.9,74.56,74.56,-0.75%,10369
+2018/7/10,75.13,75.26,74.92,74.92,74.92,0.48%,3831
+2018/7/11,75.61,76.67,75.48,76.62,76.62,2.27%,11817
+2018/7/12,76.3,76.3,75.97,76.14,76.14,-0.63%,11364
+2018/7/13,76.77,76.95,76.59,76.78,76.78,0.84%,8362
+2018/7/16,76.99,77.2,76.63,77.04,77.04,0.34%,2842
+2018/7/17,78,78.79,77.84,78.5,78.5,1.90%,21045
+2018/7/18,78.97,79.24,78.36,78.43,78.43,-0.09%,10947
+2018/7/19,80,80.18,78.48,79.25,79.25,1.05%,5796
+2018/7/20,78.36,78.54,77.7,78.16,78.16,-1.38%,15706
+2018/7/23,78.64,79.34,78.64,78.97,78.97,1.04%,24335
+2018/7/24,78.72,79.05,78.61,78.95,78.95,-0.03%,4981
+2018/7/25,78.05,78.44,78,78.09,78.09,-1.09%,13294
+2018/7/26,78.6,79.32,78.38,79.21,79.21,1.43%,6341
+2018/7/27,79.23,79.32,78.78,79.32,79.32,0.14%,5372
+2018/7/30,79.35,79.45,78.93,79.35,79.35,0.04%,5937
+2018/7/31,79.76,79.8,78.64,79,79,-0.44%,8186
+2018/8/1,79.75,80.15,79.39,80.15,80.15,1.46%,17914
+2018/8/2,80.07,81.55,80.07,81.1,81.1,1.19%,8105
+2018/8/3,80.3,80.5,79.73,80.5,80.5,-0.74%,15932
+2018/8/6,81.14,81.36,80.89,81.32,81.32,1.02%,4984
+2018/8/7,80.65,81.02,80.59,81.01,81.01,-0.38%,8843
+2018/8/8,80.73,81.19,80.73,81,81,-0.01%,8768
+2018/8/9,80.49,80.94,80.25,80.82,80.82,-0.22%,5655
+2018/8/10,80.53,80.98,80.02,80.92,80.92,0.12%,10233
+2018/8/13,82.45,83.42,82.31,83.3,83.3,2.94%,9793
+2018/8/14,83.07,83.467,82.62,83.1,83.1,-0.24%,8275
+2018/8/15,84.63,86.21,84.45,86.07,86.07,3.57%,17434
+2018/8/16,85.66,86.2,84.74,86.19,86.19,0.14%,15366
+2018/8/17,85.16,85.69,84.53,84.56,84.56,-1.89%,6936
+2018/8/20,84.13,84.49,83.91,83.91,83.91,-0.77%,6211
+2018/8/21,83.65,83.87,83.14,83.28,83.28,-0.75%,7765
+2018/8/22,82.66,83.25,82.66,83,83,-0.34%,8475
+2018/8/23,83.72,84.55,83.61,84.42,84.42,1.71%,12883
+2018/8/24,82.99,83,80.99,81.67,81.67,-3.26%,9519
+2018/8/27,81.33,81.52,80.64,81.2,81.2,-0.58%,8430
+2018/8/28,80.61,82.43,80.61,82.43,82.43,1.51%,2542
+2018/8/29,81.9,82.19,81.63,81.71,81.71,-0.87%,11218
+2018/8/30,81.98,82.81,81.98,82.4,82.4,0.84%,2959
+2018/8/31,82.38,82.66,81.9,82.51,82.51,0.13%,2822
+2018/9/4,83.7,83.86,83.4,83.43,83.43,1.12%,12702
+2018/9/5,82.87,83.05,82.67,82.95,82.95,-0.58%,7104
+2018/9/6,81.5,82.66,81.42,82.6,82.6,-0.42%,3419
+2018/9/7,82.89,83.13,82.5,82.99,82.99,0.47%,4631
+2018/9/10,82.84,83.25,82.84,83.25,83.25,0.31%,3331
+2018/9/11,83.985,84.18,82.81,82.998,82.998,-0.30%,4565
+2018/9/12,83.21,83.21,81.4,81.76,81.76,-1.49%,3777
+2018/9/13,80.89,82.42,80.78,82.21,82.21,0.55%,25189
+2018/9/14,82.1,83.35,82.1,83.29,83.29,1.31%,5507
+2018/9/17,82.37,82.47,81.85,82.45,82.45,-1.01%,3481
+2018/9/18,82.26,82.91,82.26,82.87,82.87,0.51%,3393
+2018/9/19,82.18,82.35,81.69,82.04,82.04,-1.00%,5998
+2018/9/20,81.5,82,81.27,81.58,81.58,-0.56%,11329
+2018/9/21,83.43,83.65,82.51,83,83,1.74%,26123
+2018/9/24,82.05,82.74,81.9,82.7,82.7,-0.36%,5165
+2018/9/25,82.21,82.58,82.11,82.51,82.51,-0.23%,4014
+2018/9/26,83.32,83.74,82.91,83.31,83.31,0.97%,12544
+2018/9/27,84.77,85.05,84.42,84.76,84.76,1.74%,10514
+2018/9/28,84.51,84.54,83.42,83.75,83.75,-1.19%,10362
+2018/10/1,84.33,84.6,84.03,84.06,84.06,0.37%,14920
+2018/10/2,82.3,82.73,81.51,82.14,82.14,-2.28%,10460
+2018/10/3,82.18,82.85,81.91,82.84,82.84,0.85%,2789
+2018/10/4,82.14,82.93,81.5,82.63,82.63,-0.25%,6652
+2018/10/5,82.22,82.52,81.94,82.2,82.2,-0.52%,1815
+2018/10/8,84.42,84.75,84.3,84.31,84.31,2.57%,5167
+2018/10/9,84.78,84.9,83.92,83.93,83.93,-0.45%,4347
+2018/10/10,84.42,84.42,83.4,83.53,83.53,-0.48%,2804
+2018/10/11,81.58,81.66,79.06,79.58,79.58,-4.73%,96166
+2018/10/12,79.64,80.24,79.47,80.1,80.1,0.65%,18753
+2018/10/15,79.06,79.16,78.59,79.16,79.16,-1.17%,17024
+2018/10/16,78.4,79.24,78.38,79.24,79.24,0.10%,6664
+2018/10/17,79.26,79.65,78.48,79.47,79.47,0.29%,11723
+2018/10/18,79.36,79.42,78.51,79.18,79.18,-0.36%,33480
+2018/10/19,78.84,79.17,78.84,79.17,79.17,-0.01%,2732
+2018/10/22,79.74,80.14,79.59,79.67,79.67,0.63%,19524
+2018/10/23,77.45,78.64,77.41,78.64,78.64,-1.29%,6794
+2018/10/24,78.58,78.82,78.3,78.3,78.3,-0.43%,3192
+2018/10/25,78.38,78.8,78.38,78.61,78.61,0.40%,3914
+2018/10/26,77.99,78.23,77.02,78.13,78.13,-0.61%,7726
+2018/10/29,78.55,79.34,78.48,78.76,78.76,0.81%,14647
+2018/10/30,79.32,79.33,79.19,79.19,79.19,0.55%,2443
+2018/10/31,80.7,80.97,80.52,80.59,80.59,1.77%,24429
+2018/11/1,78.78,78.9,78.13,78.2,78.2,-2.97%,7719
+2018/11/2,78.27,78.49,77.59,78.38,78.38,0.23%,4186
+2018/11/5,78.75,78.87,78.38,78.63,78.63,0.32%,3172
+2018/11/6,78.71,79.28,78.71,79.24,79.24,0.78%,3135
+2018/11/7,78.84,79.19,78.84,79.09,79.09,-0.19%,2420
+2018/11/8,79.44,79.65,79.4,79.65,79.65,0.71%,6660
+2018/11/9,81.25,81.74,81,81.32,81.32,2.10%,5529
+2018/11/12,82.08,82.54,82.01,82.54,82.54,1.50%,7558
+2018/11/13,82.48,82.69,78.93,82.51,82.51,-0.04%,7681
+2018/11/14,82.44,82.63,80.63,81.23,81.23,-1.55%,14072
+2018/11/15,80.85,80.99,80.76,80.94,80.94,-0.36%,5488
+2018/11/16,79.23,80.05,79.23,79.83,79.83,-1.37%,3444
+2018/11/19,79.79,80.05,79.56,79.69,79.69,-0.18%,2568
+2018/11/20,79.99,80.04,79.99,80,80,0.39%,1183
+2018/11/21,79.44,79.44,78.89,79.3,79.3,-0.88%,1633
+2018/11/23,79.71,79.742,79.71,79.742,79.742,0.56%,390
+2018/11/26,79.55,79.93,79.55,79.84,79.84,0.12%,2547
+2018/11/27,79.94,81.21,79.84,80.86,80.86,1.28%,11518
+2018/11/28,80.86,81.31,79.33,79.93,79.93,-1.15%,4685
+2018/11/29,79.28,79.62,79.28,79.62,79.62,-0.39%,615
+2018/11/30,80.29,80.48,79.92,79.92,79.92,0.38%,7709
+2018/12/3,78.37,78.73,78.01,78.73,78.73,-1.49%,1359
+2018/12/4,77.53,77.92,77.45,77.89,77.89,-1.07%,4704
+2018/12/6,77.355,78.076,77.13,78.076,78.076,0.24%,6370
+2018/12/7,77.22,77.22,76.36,76.62,76.62,-1.86%,8458
+2018/12/10,77.11,77.41,76.8,77.15,77.15,0.69%,7824
+2018/12/11,76.93,77.4,76.93,77.28,77.28,0.17%,2136
+2018/12/12,76.83,77.12,76.78,76.96,76.96,-0.41%,2268
+2018/12/13,77.63,77.63,77.31,77.31,77.31,0.45%,3472
+2018/12/14,78.53,78.53,77.71,77.9,77.9,0.76%,1764
+2018/12/17,77.55,77.64,76.91,76.99,76.99,-1.17%,1488
+2018/12/18,77,77,76.64,76.64,76.64,-0.45%,1440
+2018/12/19,76.05,77.56,75.72,77.56,77.56,1.20%,8319
+2018/12/20,75.32,75.79,74.8,75.25,75.25,-2.98%,12503
+2018/12/21,75.24,75.94,75.24,75.91,75.91,0.88%,8744
+2018/12/24,74.86,74.86,74.25,74.28,74.28,-2.15%,13864
+2018/12/26,73.46,75.02,73.33,75.02,75.02,1.00%,6993
+2018/12/27,73.52,73.94,73.05,73.05,73.05,-2.63%,8568
+2018/12/28,73.18,73.37,72.97,72.981,72.981,-0.09%,13333
+2018/12/31,73.13,73.13,72.76,72.838,72.838,-0.20%,13590
+2019/1/2,72.342,73.22,72.342,72.609,72.609,-0.31%,2083
+2019/1/3,72.25,72.26,71.54,71.54,71.54,-1.47%,4761
+2019/1/4,72.9,72.9,72.59,72.59,72.59,1.47%,3929
+2019/1/7,71.95,72.79,71.88,72.34,72.34,-0.34%,90699
+2019/1/8,73.12,73.15,72.61,72.73,72.73,0.54%,6241
+2019/1/9,72.53,72.53,71.75,71.83,71.83,-1.24%,11816
+2019/1/10,72.1,72.65,71.96,72.65,72.65,1.14%,18406
+2019/1/11,72.42,72.54,72.2,72.46,72.46,-0.26%,15147
+2019/1/14,71.91,72.24,71.91,72.09,72.09,-0.51%,9835
+2019/1/15,71.92,72.62,71.78,72.44,72.44,0.49%,36765
+2019/1/16,72.21,72.21,71.75,71.95,71.95,-0.68%,27346
+2019/1/17,72.24,72.45,72.07,72.17,72.17,0.31%,9476
+2019/1/18,73.23,73.47,72.92,73.42,73.42,1.73%,19390
+2019/1/22,73.3,73.55,73,73.038,73.038,-0.52%,18866
+2019/1/23,73.67,73.67,72.93,73.18,73.18,0.19%,22251
+2019/1/24,73.27,73.59,73.21,73.49,73.49,0.42%,20859
+2019/1/25,72.22,72.23,71.24,71.31,71.31,-2.97%,41905
+2019/1/28,71.43,71.43,70.84,70.89,70.89,-0.59%,23093
+2019/1/29,70.33,70.57,70.05,70.1,70.1,-1.11%,8139
+2019/1/30,70.18,70.33,68.86,69.31,69.31,-1.13%,180935
+2019/1/31,68.77,69.27,68.69,69.26,69.26,-0.07%,31769
+2019/2/1,69.04,69.53,68.89,69.4,69.4,0.20%,17553
+2019/2/4,70.06,70.08,69.76,70.02,70.02,0.89%,57323
+2019/2/5,69.75,69.94,69.71,69.78,69.78,-0.34%,9258
+2019/2/6,70.03,70.71,69.96,70.65,70.65,1.25%,14766
+2019/2/7,70.33,70.65,70.18,70.35,70.35,-0.42%,12722
+2019/2/8,69.99,70.04,69.77,69.89,69.89,-0.65%,8596
+2019/2/11,71,71,70.37,70.5,70.5,0.87%,11686
+2019/2/12,70.15,70.49,70.12,70.28,70.28,-0.31%,6438
+2019/2/13,70.19,70.93,69.53,70.87,70.87,0.84%,26092
+2019/2/14,70.43,70.72,70.01,70.16,70.16,-1.00%,16350
+2019/2/15,69.49,69.92,69.09,69.11,69.11,-1.50%,21071
+2019/2/19,67.92,67.972,67.12,67.18,67.18,-2.79%,27519
+2019/2/20,66.89,67.44,66.65,67.34,67.34,0.24%,14000
+2019/2/21,67.826,68.891,67.78,68.891,68.891,2.30%,19080
+2019/2/22,68.43,68.53,67.97,68.45,68.45,-0.64%,31336
+2019/2/25,68.14,68.75,68.14,68.588,68.588,0.20%,5951
+2019/2/26,68.67,68.9,68.37,68.41,68.41,-0.26%,23882
+2019/2/27,68.97,69.66,68.9,69.32,69.32,1.33%,33310
+2019/2/28,69.49,70.16,69.47,70.16,70.16,1.21%,73875
+2019/3/1,70.84,72.64,70.33,72.64,72.64,3.53%,52451
+2019/3/4,73.07,73.45,72.73,72.99,72.99,0.48%,44842
+2019/3/5,73.28,73.67,72.86,72.86,72.86,-0.18%,24051
+2019/3/6,73.21,73.4,72.96,72.96,72.96,0.14%,17574
+2019/3/7,73.37,73.48,73.07,73.23,73.23,0.37%,10379
+2019/3/8,71.74,72.1,71.54,71.6,71.6,-2.23%,59165
+2019/3/11,72.18,72.64,72.17,72.37,72.37,1.08%,11538
+2019/3/12,71.99,72.03,71.41,71.47,71.47,-1.24%,9301
+2019/3/13,70.73,70.83,70.38,70.48,70.48,-1.39%,12544
+2019/3/14,72.2,72.35,72,72.1,72.1,2.30%,25607
+2019/3/15,71.37,71.46,71.02,71.446,71.446,-0.91%,9462
+2019/3/18,71.05,71.48,71.02,71.32,71.32,-0.18%,5830
+2019/3/19,70.58,70.98,70.55,70.928,70.928,-0.55%,11616
+2019/3/20,70.82,71.83,69.77,70.08,70.08,-1.20%,44456
+2019/3/21,69.86,71.21,69.86,70.67,70.67,0.84%,15427
+2019/3/22,70.42,70.54,70.07,70.27,70.27,-0.57%,17166
+2019/3/25,69.67,69.7,69.06,69.26,69.26,-1.44%,25598
+2019/3/26,69.78,70.2,69.78,69.95,69.95,1.00%,28985
+2019/3/27,69.91,70.77,69.85,70.65,70.65,1.00%,10723
+2019/3/28,72.38,72.92,72.26,72.71,72.71,2.92%,66334
+2019/3/29,71.85,72.61,71.79,72.61,72.61,-0.14%,21771
+2019/4/1,72.17,73.18,72.14,73.18,73.18,0.79%,19426
+2019/4/2,72.99,72.99,72.71,72.73,72.73,-0.61%,19405
+2019/4/3,72.96,73.05,72.73,72.86,72.86,0.18%,10994
+2019/4/4,73.72,73.78,72.53,72.54,72.54,-0.44%,13314
+2019/4/5,72.91,73.11,72.61,72.71,72.71,0.23%,23537
+2019/4/8,71.5,72.09,71.5,72.06,72.06,-0.89%,9443
+2019/4/9,71.27,71.42,71.21,71.35,71.35,-0.99%,7498
+2019/4/10,71.12,71.21,70.77,70.9,70.9,-0.63%,8811
+2019/4/11,72.06,72.92,71.91,72.74,72.74,2.60%,27652
+2019/4/12,72.76,72.9,72.43,72.9,72.9,0.22%,12552
+2019/4/15,73.72,73.82,73.04,73.21,73.21,0.43%,12809
+2019/4/16,74.72,74.92,74.47,74.502,74.502,1.76%,30478
+2019/4/17,74.69,74.97,74.66,74.86,74.86,0.48%,12418
+2019/4/18,74.94,75.06,74.67,74.83,74.83,-0.04%,7291
+2019/4/22,74.68,74.95,74.68,74.78,74.78,-0.07%,54563
+2019/4/23,75.72,75.81,75.11,75.22,75.22,0.59%,31989
+2019/4/24,75.22,75.22,74.36,74.68,74.68,-0.72%,20988
+2019/4/25,74.33,74.62,73.94,74.52,74.52,-0.21%,30207
+2019/4/26,73.68,73.68,72.29,73.547,73.547,-1.31%,97055
+2019/4/29,74.15,74.38,74.15,74.22,74.22,0.92%,12729
+2019/4/30,74.13,74.13,73.71,73.77,73.77,-0.61%,10605
+2019/5/1,73.87,75.03,73.37,74.78,74.78,1.37%,67274
+2019/5/2,75.74,75.86,75.2,75.35,75.35,0.76%,110422
+2019/5/3,74.59,74.63,73.98,74.46,74.46,-1.18%,95424
+2019/5/6,74.53,74.56,74.01,74.23,74.23,-0.31%,4824
+2019/5/7,74,74.13,73.56,73.76,73.76,-0.63%,96783
+2019/5/8,73.43,74.27,73.43,74.16,74.16,0.54%,18688
+2019/5/9,74.18,74.29,73.41,73.87,73.87,-0.39%,16314
+2019/5/10,73.65,73.74,73.27,73.65,73.65,-0.30%,18464
+2019/5/13,72.16,72.53,71.9,72.11,72.11,-2.09%,70369
+2019/5/14,72.24,72.73,72.22,72.39,72.39,0.39%,22955
+2019/5/15,72.11,72.6,72.04,72.46,72.46,0.10%,19202
+2019/5/16,72.88,73.83,72.88,73.56,73.56,1.52%,17647
+2019/5/17,74.11,74.97,74.11,74.58,74.58,1.39%,22270
+2019/5/20,74.84,74.9,74.55,74.63,74.63,0.07%,10485
+2019/5/21,75.56,75.6,75.02,75.02,75.02,0.52%,113967
+2019/5/22,75.14,75.2,74.91,75.18,75.18,0.21%,8918
+2019/5/23,74.44,74.46,73.58,74,74,-1.57%,41427
+2019/5/24,74.03,74.31,73.86,73.87,73.87,-0.18%,16249
+2019/5/28,74.51,74.8,74.51,74.54,74.54,0.91%,7019
+2019/5/29,74.12,74.53,74.12,74.42,74.42,-0.16%,10897
+2019/5/30,74.42,74.48,73.42,73.47,73.47,-1.28%,21209
+2019/5/31,72.5,72.5,71.41,71.46,71.46,-2.74%,20045
+2019/6/3,70.53,70.71,69.14,69.35,69.35,-2.95%,135271
+2019/6/4,69.65,69.887,69.07,69.25,69.25,-0.14%,19371
+2019/6/5,68.16,69.22,68.01,69.02,69.02,-0.33%,41339
+2019/6/6,68.54,68.66,67.98,68.59,68.59,-0.62%,19712
+2019/6/7,67.58,68.02,67.11,67.841,67.841,-1.09%,31268
+2019/6/10,69.07,69.45,69.048,69.146,69.146,1.92%,18411
+2019/6/11,69.61,69.61,69.2,69.32,69.32,0.25%,13541
+2019/6/12,68.93,68.93,68.27,68.68,68.68,-0.92%,14199
+2019/6/13,68.44,68.46,67.65,67.86,67.86,-1.19%,16368
+2019/6/14,67.17,68.03,66.73,67.86,67.86,0.00%,47297
+2019/6/17,67.68,68.19,67.68,67.99,67.99,0.19%,15568
+2019/6/18,66.75,67.98,66.6,67.35,67.35,-0.94%,62933
+2019/6/19,67.61,67.69,66.22,66.556,66.556,-1.18%,40970
+2019/6/20,63.78,63.919,62.67,62.94,62.94,-5.43%,45499
+2019/6/21,62.33,62.98,61.99,62.11,62.11,-1.32%,63167
+2019/6/24,61.38,61.59,60.29,60.33,60.33,-2.87%,57747
+2019/6/25,59.51,60.98,58.91,60.09,60.09,-0.40%,102337
+2019/6/26,61.22,61.65,60.76,61.23,61.23,1.90%,46145
+2019/6/27,61.79,61.89,61.3,61.33,61.33,0.16%,65225
+2019/6/28,61.15,61.56,60.99,61.1,61.1,-0.38%,25288
+2019/7/1,62.58,63.5,62.41,63.42,63.42,3.80%,68231
+2019/7/2,62.78,62.85,60.65,60.81,60.81,-4.12%,81661
+2019/7/3,60.6,60.93,60.17,60.54,60.54,-0.44%,29109
+2019/7/5,62.59,63.16,61.85,61.93,61.93,2.30%,65912
+2019/7/8,61.9,62.73,61.9,62.73,62.73,1.29%,18458
+2019/7/9,62.6,62.88,62.12,62.32,62.32,-0.65%,39277
+2019/7/10,61.24,61.73,60.4,60.4,60.4,-3.08%,36679
+2019/7/11,60.7,61.62,60.6,61.41,61.41,1.67%,30777
+2019/7/12,61.3,61.52,60.59,60.7,60.7,-1.16%,21211
+2019/7/15,60.86,61.35,60.73,60.73,60.73,0.05%,10145
+2019/7/16,61.13,61.99,60.93,61.76,61.76,1.70%,27999
+2019/7/17,61.21,61.32,59.8,59.82,59.82,-3.14%,45917
+2019/7/18,60.46,60.63,57.99,58.14,58.14,-2.81%,109871
+2019/7/19,59.04,60.21,58.55,59.9,59.9,3.03%,85195
+2019/7/22,59.84,60.05,59.63,59.99,59.99,0.15%,27142
+2019/7/23,59.99,60.71,59.56,60.71,60.71,1.20%,75680
+2019/7/24,59.85,60.32,59.63,60.03,60.03,-1.12%,35491
+2019/7/25,60.15,61.14,60.15,60.92,60.92,1.48%,66267
+2019/7/26,60.18,60.69,60.18,60.69,60.69,-0.38%,18068
+2019/7/29,60.27,60.75,59.76,59.94,59.94,-1.24%,43307
+2019/7/30,59.71,60.02,59.41,59.53,59.53,-0.68%,47415
+2019/7/31,59.53,61.25,59.31,61.09,61.09,2.62%,203308
+2019/8/1,61.92,61.92,58.22,58.22,58.22,-4.70%,82215
+2019/8/2,59.19,59.2,58.14,58.67,58.67,0.77%,74809
+2019/8/5,57.01,57.6,56.37,57.1,57.1,-2.68%,34777
+2019/8/6,56.65,56.83,56.13,56.18,56.18,-1.61%,16711
+2019/8/7,54.32,54.49,53.36,54.45,54.45,-3.08%,84840
+2019/8/8,54.52,54.67,53.45,53.86,53.86,-1.08%,74920
+2019/8/9,54.42,54.5,53.7,54.24,54.24,0.71%,22538
+2019/8/12,54.01,54.01,52.75,53.28,53.28,-1.77%,49436
+2019/8/13,52.9,56.74,52.89,53.94,53.94,1.24%,114264
+2019/8/14,53.08,53.76,52.48,53.2,53.2,-1.37%,53082
+2019/8/15,53.06,53.14,52.33,52.54,52.54,-1.24%,34511
+2019/8/16,53.21,53.85,52.95,53.2,53.2,1.26%,31828
+2019/8/19,54.32,54.61,53.96,54.47,54.47,2.39%,24665
+2019/8/20,54,54.06,53.63,53.63,53.63,-1.54%,19892
+2019/8/21,54.05,54.19,53.73,54.02,54.02,0.73%,17307
+2019/8/22,54.31,54.39,53.96,54.28,54.28,0.48%,27273
+2019/8/23,53.92,54.04,52.07,52.17,52.17,-3.89%,33503
+2019/8/26,52,52.29,51.6,52.12,52.12,-0.10%,22231
+2019/8/27,52.05,52.05,51.1,51.2,51.2,-1.77%,18862
+2019/8/28,51.28,51.77,51.12,51.46,51.46,0.51%,30136
+2019/8/29,51.3,52.77,51.29,52.2,52.2,1.44%,57374
+2019/8/30,52.39,52.93,52.03,52.52,52.52,0.61%,26010
+2019/9/3,51.63,51.75,50.79,51.05,51.05,-2.80%,24971
+2019/9/4,51.14,51.15,50.29,50.42,50.42,-1.23%,31950
+2019/9/5,51.59,53.63,51.59,52.83,52.83,4.78%,109729
+2019/9/6,52.48,53.77,52.23,53.7,53.7,1.65%,70759
+2019/9/9,53.39,54.27,53.34,54.14,54.14,0.82%,53011
+2019/9/10,54.34,55.09,54.07,55.08,55.08,1.74%,34086
+2019/9/11,54.99,54.99,54.26,54.38,54.38,-1.27%,27030
+2019/9/12,53.16,54.5,52.89,54.23,54.23,-0.28%,64780
+2019/9/13,53.91,55.17,53.73,55.08,55.08,1.57%,36445
+2019/9/16,54.04,54.46,53.76,54.17,54.17,-1.65%,39189
+2019/9/17,53.88,54.17,53.66,53.98,53.98,-0.35%,18586
+2019/9/18,53.8,55.32,52.96,54.63,54.63,1.20%,45725
+2019/9/19,54.03,54.39,53.92,54.28,54.28,-0.64%,18453
+2019/9/20,54.01,54.1,52.96,53.02,53.02,-2.32%,21884
+2019/9/23,52.86,52.86,52.28,52.43,52.43,-1.11%,25044
+2019/9/24,52.83,52.94,51.68,51.8,51.8,-1.20%,22253
+2019/9/25,52.2,54.03,52.1,53.77,53.77,3.80%,63735
+2019/9/26,53.53,53.89,53.27,53.77,53.77,0.00%,21156
+2019/9/27,54.91,55.06,53.95,54.36,54.36,1.10%,42438
+2019/9/30,55.4,56.73,55.1,56.01,56.01,3.04%,48445
+2019/10/1,56.73,56.92,54.98,55.42,55.42,-1.05%,41051
+2019/10/2,54.5,54.75,53.72,54.12,54.12,-2.35%,75415
+2019/10/3,54.11,54.11,52.7,53.66,53.66,-0.85%,54077
+2019/10/4,53.98,54.18,53.4,53.68,53.68,0.04%,21844
+2019/10/7,54.22,54.88,53.82,54.6,54.6,1.71%,27003
+2019/10/8,53.6,54.12,53.4,53.63,53.63,-1.78%,52304
+2019/10/9,53.28,53.88,53.28,53.66,53.66,0.06%,13714
+2019/10/10,53.98,54.67,53.98,54.58,54.58,1.71%,22766
+2019/10/11,55.23,56.03,55.1,55.17,55.17,1.08%,76387
+2019/10/14,54.87,54.9,54.57,54.73,54.73,-0.80%,7431
+2019/10/15,55.02,55.67,55.02,55.55,55.55,1.50%,15045
+2019/10/16,55,55.28,54.82,54.89,54.89,-1.19%,13261
+2019/10/17,54.69,54.84,54.43,54.77,54.77,-0.22%,9099
+2019/10/18,54.87,54.92,54.76,54.79,54.79,0.04%,11911
+2019/10/21,54.86,55.52,54.71,55.43,55.43,1.17%,16007
+2019/10/22,55.18,55.42,55.03,55.11,55.11,-0.58%,8110
+2019/10/23,54.65,54.84,54.54,54.84,54.84,-0.49%,4776
+2019/10/24,54.29,54.34,53.97,54.06,54.06,-1.42%,19936
+2019/10/25,53.08,54.17,53.08,53.86,53.86,-0.37%,16598
+2019/10/28,54.31,54.96,54.31,54.79,54.79,1.73%,8019
+2019/10/29,55.28,55.43,54.83,55.07,55.07,0.51%,10299
+2019/10/30,54.91,55.58,54.53,54.53,54.53,-0.98%,18947
+2019/10/31,53.76,53.76,53.23,53.43,53.43,-2.02%,17982
+2019/11/1,53.45,53.66,53.1,53.28,53.28,-0.28%,19963
+2019/11/4,53.5,53.89,53.37,53.6,53.6,0.60%,25736
+2019/11/5,54.74,55.73,54.12,55.38,55.38,3.32%,43954
+2019/11/6,55.2,55.21,54.65,54.86,54.86,-0.94%,13622
+2019/11/7,55.2,57.09,55.12,56.57,56.57,3.12%,59917
+2019/11/8,57.13,57.31,56.68,57.31,57.31,1.31%,52784
+2019/11/11,57.13,58.12,57.04,57.58,57.58,0.47%,31988
+2019/11/12,57.66,58.32,57.28,57.32,57.32,-0.45%,47306
+2019/11/13,57,57.15,56.71,56.94,56.94,-0.66%,50567
+2019/11/14,56.52,56.83,56.09,56.43,56.43,-0.90%,27573
+2019/11/15,56.87,56.87,56.57,56.76,56.76,0.58%,21987
+2019/11/18,56.49,56.6,56.18,56.34,56.34,-0.74%,25538
+2019/11/19,56.71,56.71,56.09,56.29,56.29,-0.09%,33397
+2019/11/20,56.65,56.67,56.1,56.27,56.27,-0.04%,29857
+2019/11/21,56.49,57.01,56.06,56.89,56.89,1.10%,16797
+2019/11/22,56.54,57.06,56.54,57.06,57.06,0.30%,8412
+2019/11/25,57.45,57.68,57.25,57.68,57.68,1.09%,14394
+2019/11/26,57.7,58.04,57.05,57.07,57.07,-1.06%,15671
+2019/11/27,57.72,57.75,57.56,57.68,57.68,1.07%,3683
+2019/11/29,57.67,57.67,56.78,56.97,56.97,-1.23%,6022
+2019/12/2,57.45,57.45,56.88,57.04,57.04,0.12%,13045
+2019/12/3,56.02,56.02,55.75,55.98,55.98,-1.86%,14480
+2019/12/4,56.01,56.41,56.01,56.16,56.16,0.32%,8170
+2019/12/5,56.21,56.21,55.85,56.14,56.14,-0.04%,17565
+2019/12/6,57.17,57.45,57.17,57.36,57.36,2.17%,96603
+2019/12/9,57.28,57.4,57.17,57.34,57.34,-0.03%,4091
+2019/12/10,56.88,57.23,56.84,57.03,57.03,-0.54%,10766
+2019/12/11,56.83,56.85,55.97,56.22,56.22,-1.42%,18298
+2019/12/12,55.5,57.01,55.49,56.64,56.64,0.75%,39009
+2019/12/13,56.5,56.92,56.02,56.13,56.13,-0.90%,8590
+2019/12/16,55.98,56.28,55.93,56.11,56.11,-0.04%,88942
+2019/12/17,56.14,56.22,55.99,56.17,56.17,0.11%,3050
+2019/12/18,56.08,56.27,56.03,56.2,56.2,0.05%,2956
+2019/12/19,56.22,56.23,55.81,55.93,55.93,-0.48%,6725
+2019/12/20,55.96,56.16,55.86,56.08,56.08,0.27%,9020
+2019/12/23,55.67,55.72,55.43,55.46,55.46,-1.11%,11234
+2019/12/24,54.81,54.81,54.35,54.35,54.35,-2.00%,4816
+2019/12/26,53.69,53.75,53.47,53.48,53.48,-1.60%,13764
+2019/12/27,53.58,53.62,53.33,53.59,53.59,0.21%,4619
+2019/12/30,53.45,53.45,53.32,53.4,53.4,-0.35%,19566
+2019/12/31,52.9,53.26,52.75,53.21,53.21,-0.36%,19902
+2020/1/2,52.53,52.85,52.29,52.49,52.49,-1.35%,22367
+2020/1/3,51.13,51.32,50.83,51.08,51.08,-2.69%,34489
+2020/1/6,49.3,50.29,49.29,49.98,49.98,-2.15%,63677
+2020/1/7,49.89,49.92,49.55,49.62,49.62,-0.72%,25981
+2020/1/8,49.31,50.86,49.28,50.37,50.37,1.51%,117741
+2020/1/9,50.97,51.34,50.78,51.01,51.01,1.27%,39131
+2020/1/10,50.87,50.87,50.35,50.41,50.41,-1.18%,44178
+2020/1/13,50.81,51.17,50.81,51.12,51.12,1.41%,28923
+2020/1/14,51.47,51.64,51.23,51.28,51.28,0.31%,38467
+2020/1/15,50.91,51.15,50.57,50.69,50.69,-1.15%,28751
+2020/1/16,50.92,51.21,50.79,50.89,50.89,0.39%,19306
+2020/1/17,50.75,50.84,50.36,50.64,50.64,-0.49%,47622
+2020/1/21,51.25,51.32,50.54,50.56,50.56,-0.16%,20633
+2020/1/22,50.63,50.71,50.55,50.55,50.55,-0.02%,8572
+2020/1/23,50.63,50.63,49.97,50.32,50.32,-0.45%,41546
+2020/1/24,50.45,50.45,49.5,49.75,49.75,-1.13%,39584
+2020/1/27,48.88,49.37,48.88,49.05,49.05,-1.41%,17424
+2020/1/28,49.53,50.03,49.39,49.95,49.95,1.83%,26958
+2020/1/29,49.95,49.99,49.4,49.44,49.44,-1.02%,13105
+2020/1/30,49.3,49.63,48.93,49.43,49.43,-0.02%,36476
+2020/1/31,49.15,49.22,48.71,48.83,48.83,-1.21%,25407
+2020/2/3,49.35,49.85,49.29,49.51,49.51,1.39%,14585
+2020/2/4,50.47,51.24,50.47,50.87,50.87,2.75%,38592
+2020/2/5,50.91,51.02,50.099,50.713,50.713,-0.31%,14008
+2020/2/6,50.29,50.41,50.07,50.16,50.16,-1.09%,23853
+2020/2/7,49.88,50.11,49.67,49.88,49.88,-0.56%,3894
+2020/2/10,49.69,49.75,49.49,49.7,49.7,-0.36%,6199
+2020/2/11,49.79,50.38,49.79,50.05,50.05,0.70%,26844
+2020/2/12,50.32,50.32,50,50.14,50.14,0.18%,4106
+2020/2/13,49.74,49.74,49.43,49.57,49.57,-1.14%,10649
+2020/2/14,49.19,49.23,49.05,49.14,49.14,-0.87%,3765
+2020/2/18,48.57,48.72,47.8,47.91,47.91,-2.50%,29868
+2020/2/19,47.82,47.88,47.3,47.36,47.36,-1.15%,10113
+2020/2/20,47.22,47.22,46.73,46.94,46.94,-0.89%,16625
+2020/2/21,45.73,45.8,45.21,45.51,45.51,-3.05%,41262
+2020/2/24,43.43,45.05,43.35,44.69,44.69,-1.80%,76390
+2020/2/25,45.23,46.49,44.7,46.23,46.23,3.45%,119696
+2020/2/26,46,46.47,45.2,45.89,45.89,-0.74%,49936
+2020/2/27,44.97,45.96,44.72,45.86,45.86,-0.07%,39661
+2020/2/28,46.7,49.95,46.7,49.03,49.03,6.91%,271964
+2020/3/2,48.08,48.64,47.66,48.56,48.56,-0.96%,27310
+2020/3/3,47.58,47.58,44.9,45.5,45.5,-6.30%,31325
+2020/3/4,45.29,45.6,45,45.39,45.39,-0.24%,12403
+2020/3/5,44.33,44.42,43.46,43.49,43.49,-4.19%,124745
+2020/3/6,43.01,44.87,42.55,43.5,43.5,0.02%,58448
+2020/3/9,42.95,45.64,42.95,43.23,43.23,-0.62%,27882
+2020/3/10,44.21,45.13,44.16,45.12,45.12,4.37%,54799
+2020/3/11,44.17,45.66,44.05,45.46,45.46,0.75%,30875
+2020/3/12,46.86,49.54,46.86,49.08,49.08,7.96%,196103
+2020/3/13,48.2,52.91,47.18,52.04,52.04,6.03%,86146
+2020/3/16,56.2,56.74,52.29,52.98,52.98,1.81%,86118
+2020/3/17,54.22,54.46,49.91,51.39,51.39,-3.00%,90647
+2020/3/18,52.97,55.32,52.44,53.61,53.61,4.32%,70310
+2020/3/19,54.6,55.5,53.63,55.29,55.29,3.13%,46293
+2020/3/20,53.2,54.57,52.81,53.82,53.82,-2.66%,33965
+2020/3/23,51.6,51.6,48.09,48.55,48.55,-9.79%,49108
+2020/3/24,42,44.33,41.27,42.7,42.7,-12.05%,84754
+2020/3/25,43.79,44.62,43.18,43.79,43.79,2.55%,53947
+2020/3/26,42.25,43.93,41.86,43.12,43.12,-1.53%,45153
+2020/3/27,43.33,43.63,42.72,43.21,43.21,0.21%,20304
+2020/3/30,43.61,44.24,43.21,43.65,43.65,1.02%,22687
+2020/3/31,44.56,46.28,44.32,46.28,46.28,6.03%,40630
+2020/4/1,46.5,47.06,45.36,45.73,45.73,-1.19%,24522
+2020/4/2,44.36,44.67,43.23,43.59,43.59,-4.68%,146163
+2020/4/3,43.32,43.71,42.88,43,43,-1.35%,32977
+2020/4/6,41.71,41.81,39.62,39.95,39.95,-7.09%,58849
+2020/4/7,40.72,41.6,40.58,41.16,41.16,3.03%,38306
+2020/4/8,40.78,41.36,40.6,41.35,41.35,0.46%,17288
+2020/4/9,38.84,39.2,37.71,38.61,38.61,-6.63%,62006
+2020/4/13,38.48,38.48,36.95,37.29,37.29,-3.42%,25590
+2020/4/14,37.13,37.94,36.21,37.67,37.67,1.02%,25465
+2020/4/15,37.9,38.44,37.63,37.99,37.99,0.85%,59861
+2020/4/16,38.08,39,37.36,38.48,38.48,1.29%,26695
+2020/4/17,39.27,40.38,39.2,40.24,40.24,4.57%,60744
+2020/4/20,39.99,40.08,39.16,39.6,39.6,-1.59%,49211
+2020/4/21,40.95,41.09,39.71,39.99,39.99,0.98%,188134
+2020/4/22,38.7,38.73,38,38.21,38.21,-4.45%,70281
+2020/4/23,37.9,38.02,37.08,37.66,37.66,-1.44%,169421
+2020/4/24,37.45,38.57,37.41,38,38,0.90%,22842
+2020/4/27,38.27,38.88,38.27,38.6,38.6,1.58%,39185
+2020/4/28,38.69,39.43,38.66,38.92,38.92,0.83%,24599
+2020/4/29,39.25,39.35,38.4,38.5,38.5,-1.08%,30828
+2020/4/30,39.33,40.42,38.96,39.96,39.96,3.79%,36164
+2020/5/1,40.46,40.51,39.24,39.43,39.43,-1.33%,50475
+2020/5/4,39.25,39.42,39,39.23,39.23,-0.51%,25339
+2020/5/5,39.52,39.76,39.01,39.07,39.07,-0.41%,15227
+2020/5/6,40.13,40.54,39.78,40.19,40.19,2.87%,35904
+2020/5/7,39.91,39.91,38.29,38.58,38.58,-4.01%,39027
+2020/5/8,38.75,39.44,38.46,39.29,39.29,1.84%,21682
+2020/5/11,39.35,39.96,39.21,39.74,39.74,1.15%,18132
+2020/5/12,39.41,39.68,38.94,39.5,39.5,-0.60%,20357
+2020/5/13,39.02,39.2,38.66,38.66,38.66,-2.13%,22115
+2020/5/14,38.65,38.65,37.69,37.9,37.9,-1.97%,15729
+2020/5/15,37.4,37.77,37,37.29,37.29,-1.61%,31114
+2020/5/18,37.36,38.19,37.35,38.15,38.15,2.31%,29047
+2020/5/19,37.78,37.83,37.36,37.41,37.41,-1.94%,13327
+2020/5/20,37.48,37.53,37.12,37.23,37.23,-0.48%,53823
+2020/5/21,37.67,38.67,37.67,38.3,38.3,2.87%,26810
+2020/5/22,37.92,37.97,37.63,37.75,37.75,-1.44%,7987
+2020/5/26,38.03,39.06,38.03,38.91,38.91,3.07%,36155
+2020/5/27,39.97,40.02,38.83,38.85,38.85,-0.15%,23469
+2020/5/28,38.31,38.93,38.23,38.62,38.62,-0.59%,64685
+2020/5/29,38.1,38.27,37.66,38.03,38.03,-1.53%,22549
+2020/6/1,38.15,38.19,37.66,37.79,37.79,-0.63%,31473
+2020/6/2,37.64,38.71,37.58,38.45,38.45,1.75%,21176
+2020/6/3,39.62,40.38,39.31,40.02,40.02,4.08%,78166
+2020/6/4,39.07,39.77,38.74,38.96,38.96,-2.65%,55068
+2020/6/5,40.51,41.16,40.45,40.57,40.57,4.13%,88390
+2020/6/8,40.23,40.4,39.5,39.62,39.62,-2.34%,189580
+2020/6/9,38.87,39.03,38.57,38.95,38.95,-1.69%,26308
+2020/6/10,38.42,39.11,37.66,37.72,37.72,-3.16%,193541
+2020/6/11,37.8,38.42,37.4,38.31,38.31,1.56%,33349
+2020/6/12,37.78,38.23,37.57,38.16,38.16,-0.39%,31498
+2020/6/15,39.38,39.52,38.28,38.32,38.32,0.42%,42422
+2020/6/16,38.49,38.67,38.13,38.27,38.27,-0.13%,7039
+2020/6/17,38.49,38.51,38.07,38.16,38.16,-0.29%,5222
+2020/6/18,38.36,38.67,38.36,38.36,38.36,0.52%,4345
+2020/6/19,37.95,37.95,37.09,37.29,37.29,-2.79%,41637
+2020/6/22,36.66,36.98,36.33,36.9,36.9,-1.05%,31566
+2020/6/23,36.42,36.42,36.08,36.09,36.09,-2.20%,41925
+2020/6/24,36.51,36.65,35.91,36.48,36.48,1.08%,51100
+2020/6/25,36.57,36.83,36.56,36.62,36.62,0.38%,16946
+2020/6/26,37.05,37.33,36.08,36.08,36.08,-1.47%,42006
+2020/6/29,36.165,36.29,36,36.15,36.15,0.19%,9173
+2020/6/30,36.25,36.25,35.32,35.57,35.57,-1.60%,48157
+2020/7/1,36.12,36.67,36.07,36.17,36.17,1.69%,35717
+2020/7/2,36.39,36.42,35.87,35.94,35.94,-0.64%,17239
+2020/7/6,35.59,35.92,35.53,35.62,35.62,-0.89%,33660
+2020/7/7,35.93,35.93,35.05,35.09,35.09,-1.49%,58783
+2020/7/8,34.55,34.78,34.36,34.74,34.74,-1.00%,42753
+2020/7/9,34.69,35.38,34.59,35.07,35.07,0.95%,49080
+2020/7/10,34.94,35.54,34.9,35.32,35.32,0.71%,36971
+2020/7/13,34.73,35.27,34.73,35.23,35.23,-0.25%,24018
+2020/7/14,35.36,35.4,34.87,34.99,34.99,-0.68%,34901
+2020/7/15,35.19,35.23,34.83,34.91,34.91,-0.23%,23151
+2020/7/16,35.19,35.77,35.13,35.77,35.77,2.46%,34431
+2020/7/17,35.22,35.27,35.08,35.12,35.12,-1.82%,17010
+2020/7/20,35.01,35.16,34.86,34.88,34.88,-0.68%,26578
+2020/7/21,34.18,34.2,33.83,33.93,33.93,-2.72%,57548
+2020/7/22,33.49,33.57,32.8,32.93,32.93,-2.95%,71289
+2020/7/23,32.69,32.84,31.84,32.37,32.37,-1.70%,101417
+2020/7/24,31.68,32,31.648,31.79,31.79,-1.79%,145583
+2020/7/27,30.81,31.025,30.48,30.75,30.75,-3.27%,88553
+2020/7/28,30.9,31.02,30.27,30.39,30.39,-1.17%,64282
+2020/7/29,30.26,30.82,29.61,29.963,29.963,-1.41%,202860
+2020/7/30,30.5,30.95,30.22,30.38,30.38,1.39%,133698
+2020/7/31,30.15,30.235,29.651,29.76,29.76,-2.04%,142493
+2020/8/3,29.96,30.28,29.7,29.73,29.73,-0.10%,86991
+2020/8/4,29.75,29.823,28.519,28.519,28.519,-4.07%,162270
+2020/8/5,27.94,28.23,27.49,27.99,27.99,-1.85%,127562
+2020/8/6,27.38,27.729,27.18,27.365,27.365,-2.23%,114122
+2020/8/7,27.75,28.699,27.665,28.22,28.22,3.12%,203689
+2020/8/10,28.12,28.6,27.671,28.4,28.4,0.64%,94608
+2020/8/11,30.36,31.62,30.29,31.43,31.43,10.67%,266803
+2020/8/12,30.59,31.67,30.41,31.633,31.633,0.65%,139175
+2020/8/13,30.9,31.04,29.93,30.37,30.37,-3.99%,122412
+2020/8/14,30.39,30.97,30.267,30.66,30.66,0.95%,91057
+2020/8/17,29.88,29.9,29.16,29.32,29.32,-4.37%,118427
+2020/8/18,28.54,29.561,28.45,28.778,28.778,-1.85%,119779
+2020/8/19,29.13,30.82,29.035,30.69,30.69,6.64%,209371
+2020/8/20,31.04,31.16,30.18,30.258,30.258,-1.41%,156391
+2020/8/21,30.77,31.28,30.491,30.71,30.71,1.49%,125541
+2020/8/24,30.48,31.19,30.45,31.07,31.07,1.17%,106667
+2020/8/25,31.1,31.52,31.02,31.02,31.02,-0.16%,186820
+2020/8/26,31.35,31.35,30.18,30.26,30.26,-2.45%,159426
+2020/8/27,29.63,31.58,29.6,30.96,30.96,2.31%,194673
+2020/8/28,30,30.15,29.482,29.86,29.86,-3.55%,104786
+2020/8/31,29.71,29.89,29.481,29.76,29.76,-0.33%,85796
+2020/9/1,29.01,29.87,29.01,29.652,29.652,-0.36%,109079
+2020/9/2,30.07,30.8,30.07,30.459,30.459,2.72%,116136
+2020/9/3,30.53,31.16,30.38,30.895,30.895,1.43%,154248
+2020/9/4,31,31.3,30.58,30.718,30.718,-0.57%,164103
+2020/9/8,31.49,31.59,30.52,30.82,30.82,0.33%,462434
+2020/9/9,30.39,30.499,30.16,30.22,30.22,-1.95%,335349
+2020/9/10,29.8,30.45,29.68,30.41,30.41,0.63%,183237
+2020/9/11,30.18,30.55,30.04,30.43,30.43,0.07%,56426
+2020/9/14,29.99,30.03,29.735,29.893,29.893,-1.76%,74798
+2020/9/15,29.71,30.22,29.65,30.071,30.071,0.60%,72504
+2020/9/16,29.54,30.09,29.52,29.95,29.95,-0.40%,85509
+2020/9/17,30.6,30.75,30.22,30.24,30.24,0.97%,68640
+2020/9/18,30.18,30.34,29.85,30.18,30.18,-0.20%,44782
+2020/9/21,31.31,32.37,31.19,31.4,31.4,4.04%,448612
+2020/9/22,31.35,31.9,31.218,31.72,31.72,1.02%,62707
+2020/9/23,32.37,33.37,32.24,33.13,33.13,4.45%,184582
+2020/9/24,33.29,33.5,32.59,32.87,32.87,-0.78%,181045
+2020/9/25,33.27,33.46,32.94,33.07,33.07,0.61%,44313
+2020/9/28,32.7,32.975,32.301,32.42,32.42,-1.97%,108159
+2020/9/29,32.16,32.23,31.75,31.81,31.81,-1.88%,81631
+2020/9/30,31.96,32.25,31.641,32.19,32.19,1.19%,73348
+2020/10/1,31.62,31.803,31.291,31.547,31.547,-2.00%,329686
+2020/10/2,31.59,31.76,31.39,31.64,31.64,0.29%,64090
+2020/10/5,31.49,31.49,31.06,31.3,31.3,-1.07%,50628
+2020/10/6,31.05,32.17,30.99,32.17,32.17,2.78%,72996
+2020/10/7,32.22,32.46,32.109,32.19,32.19,0.06%,87690
+2020/10/8,31.78,32.31,31.68,31.9,31.9,-0.90%,26449
+2020/10/9,31.05,31.091,30.656,30.68,30.68,-3.82%,101757
+2020/10/12,30.87,30.97,30.79,30.88,30.88,0.65%,44998
+2020/10/13,31.62,32.1,31.62,31.9,31.9,3.30%,63589
+2020/10/14,31.39,31.67,31.23,31.67,31.67,-0.72%,32567
+2020/10/15,31.93,31.93,31.361,31.43,31.43,-0.76%,41143
+2020/10/16,31.46,31.72,31.393,31.671,31.671,0.77%,22217
+2020/10/19,31.36,31.658,31.34,31.65,31.65,-0.07%,32634
+2020/10/20,31.62,31.7,31.205,31.32,31.32,-1.04%,21797
+2020/10/21,30.91,30.98,30.64,30.85,30.85,-1.50%,28948
+2020/10/22,31.53,31.851,31.49,31.52,31.52,2.17%,42872
+2020/10/23,31.38,31.86,31.37,31.58,31.58,0.19%,29197
+2020/10/26,31.56,31.72,31.388,31.605,31.605,0.08%,28890
+2020/10/27,31.559,31.559,31.3,31.415,31.415,-0.60%,16047
+2020/10/28,32.38,32.7,32.23,32.48,32.48,3.39%,328964
+2020/10/29,32.92,32.96,32.5,32.74,32.74,0.80%,70619
+2020/10/30,32.09,32.57,32.02,32.452,32.452,-0.88%,31175
+2020/11/2,32,32.11,31.82,31.83,31.83,-1.92%,28291
+2020/11/3,31.42,31.59,31.28,31.44,31.44,-1.23%,293023
+2020/11/4,31.46,31.86,31.345,31.5,31.5,0.19%,40063
+2020/11/5,30.71,30.71,29.9,30.03,30.03,-4.67%,67793
+2020/11/6,29.86,30.272,29.831,29.91,29.91,-0.40%,53231
+2020/11/9,32.21,33.14,32.21,32.55,32.55,8.83%,146322
+2020/11/10,31.99,32.35,31.91,32.34,32.34,-0.65%,60273
+2020/11/11,32.77,32.83,32.56,32.64,32.64,0.93%,373763
+2020/11/12,32.22,32.29,31.93,32.2,32.2,-1.35%,63180
+2020/11/13,31.59,31.89,31.55,31.79,31.79,-1.27%,43909
+2020/11/16,31.77,31.88,31.54,31.81,31.81,0.06%,25650
+2020/11/17,31.85,32.13,31.72,32.01,32.01,0.63%,22101
+2020/11/18,32.12,32.46,31.95,32.43,32.43,1.31%,49145
+2020/11/19,32.9,32.92,32.54,32.57,32.57,0.43%,49210
+2020/11/20,32.15,32.36,32.1,32.315,32.315,-0.78%,25682
+2020/11/23,32.53,33.775,32.52,33.595,33.595,3.96%,76970
+2020/11/24,34.76,34.9,34.61,34.64,34.64,3.11%,84245
+2020/11/25,34.48,34.73,34.251,34.634,34.634,-0.02%,30107
+2020/11/27,35.77,35.81,35.419,35.451,35.451,2.36%,47903
+2020/11/30,35.87,36.14,35.621,35.861,35.861,1.16%,59401
+2020/12/1,34.51,34.68,34.202,34.31,34.31,-4.33%,68142
+2020/12/2,34.19,34.34,33.71,33.8,33.8,-1.49%,113877
+2020/12/3,33.34,33.96,33.28,33.28,33.28,-1.54%,306529
+2020/12/4,33.31,33.77,33.11,33.48,33.48,0.60%,74451
+2020/12/7,33.36,33.38,32.29,32.5,32.5,-2.93%,110417
+2020/12/8,32.24,32.51,32.07,32.225,32.225,-0.85%,64397
+2020/12/9,32.82,33.8,32.78,33.38,33.38,3.58%,130491
+2020/12/10,33.17,33.64,32.941,33.48,33.48,0.30%,74776
+2020/12/11,33.46,33.47,33.01,33.31,33.31,-0.51%,54696
+2020/12/14,33.58,33.88,33.362,33.73,33.73,1.26%,67995
+2020/12/15,32.93,33.083,32.739,32.749,32.749,-2.91%,63745
+2020/12/16,32.7,33.06,32.36,32.382,32.382,-1.12%,76199
+2020/12/17,31.48,31.696,31.21,31.64,31.64,-2.29%,75928
+2020/12/18,31.67,31.8,31.56,31.72,31.72,0.25%,49676
+2020/12/21,31.82,31.96,31.604,31.92,31.92,0.63%,43916
+2020/12/22,31.84,32.501,31.84,32.497,32.497,1.81%,100074
+2020/12/23,32.23,32.23,31.85,32.06,32.06,-1.34%,55234
+2020/12/24,32.13,32.13,31.83,31.855,31.855,-0.64%,10553
+2020/12/28,31.419,32.07,31.25,32.035,32.035,0.57%,32224
+2020/12/29,31.81,32.05,31.579,31.848,31.848,-0.58%,63570
+2020/12/30,31.7,31.72,31.35,31.35,31.35,-1.56%,19801
+2020/12/31,31.19,31.47,31.14,31.143,31.143,-0.66%,41673
+2021/1/4,29.78,30.1,29.671,29.69,29.69,-4.67%,125097
+2021/1/5,29.55,29.85,29.44,29.54,29.54,-0.51%,52768
+2021/1/6,29.99,31.01,29.99,30.5,30.5,3.25%,130723
+2021/1/7,30.61,30.83,30.53,30.67,30.67,0.56%,46533
+2021/1/8,31.59,33.395,31.57,32.75,32.75,6.78%,133985
+2021/1/11,33.25,33.272,32.64,32.82,32.82,0.21%,63842
+2021/1/12,32.87,33.1,32.4,32.47,32.47,-1.07%,47264
+2021/1/13,32.6,32.8,32.32,32.74,32.74,0.83%,65571
+2021/1/14,32.72,32.99,32.49,32.75,32.75,0.03%,103506
+2021/1/15,32.95,33.63,32.91,33.54,33.54,2.41%,86070
+2021/1/19,32.94,33.27,32.93,33.043,33.043,-1.48%,57997
+2021/1/20,32.29,32.49,31.94,31.95,31.95,-3.31%,80853
+2021/1/21,32.03,32.215,31.925,31.99,31.99,0.13%,51636
+2021/1/22,32.86,33.01,32.38,32.5,32.5,1.59%,49443
+2021/1/25,32.14,32.72,32.119,32.46,32.46,-0.12%,64777
+2021/1/26,32.509,32.68,32.385,32.62,32.62,0.49%,22382
+2021/1/27,32.91,33.33,32.7,32.97,32.97,1.07%,52288
+2021/1/28,32.35,33.22,32.17,32.921,32.921,-0.15%,94688
+2021/1/29,32.09,32.94,32.07,32.94,32.94,0.06%,81736
+2021/2/1,32.03,32.376,31.95,32.31,32.31,-1.91%,55894
+2021/2/2,33.03,33.326,33.03,33.18,33.18,2.69%,84674
+2021/2/3,33.08,33.39,33,33.27,33.27,0.27%,304206
+2021/2/4,34.7,35.04,34.68,34.72,34.72,4.36%,111938
+2021/2/5,34.44,34.44,33.875,34.02,34.02,-2.02%,84402
+2021/2/8,33.15,33.3,32.97,33.3,33.3,-2.12%,54881
+2021/2/9,32.865,33.22,32.79,33.11,33.11,-0.57%,38869
+2021/2/10,32.71,33.059,32.69,32.88,32.88,-0.69%,78547
+2021/2/11,32.94,33.61,32.83,33.469,33.469,1.79%,74552
+2021/2/12,33.84,33.948,33.291,33.63,33.63,0.48%,92929
+2021/2/16,34.71,34.821,33.931,34.62,34.62,2.94%,144016
+2021/2/17,35.21,35.62,35.02,35.42,35.42,2.31%,223523
+2021/2/18,35.18,35.65,35.06,35.43,35.43,0.03%,59209
+2021/2/19,35.23,35.325,34.794,35.13,35.13,-0.85%,78355
+2021/2/22,34.49,34.51,33.93,34.053,34.053,-3.07%,326231
+2021/2/23,34.1,34.57,33.99,34.19,34.19,0.40%,80799
+2021/2/24,34.83,35,34.23,34.28,34.28,0.26%,166238
+2021/2/25,35.14,35.66,34.88,35.57,35.57,3.76%,120303
+2021/2/26,35.96,37.66,35.93,37.27,37.27,4.78%,417494
+2021/3/1,36.82,37.59,36.64,37.45,37.45,0.48%,85098
+2021/3/2,37.23,37.518,36.805,37.02,37.02,-1.15%,69892
+2021/3/3,37.89,38.36,37.4,37.801,37.801,2.11%,81279
+2021/3/4,37.88,38.92,37.52,38.61,38.61,2.14%,89717
+2021/3/5,38.35,38.8,38.265,38.55,38.55,-0.16%,90978
+2021/3/8,38.83,39.566,38.8,39.4,39.4,2.20%,61281
+2021/3/9,37.7,37.856,37.47,37.66,37.66,-4.42%,120001
+2021/3/10,37.55,37.74,37.24,37.246,37.246,-1.10%,99061
+2021/3/11,37.37,37.531,37.18,37.331,37.331,0.23%,46938
+2021/3/12,38.28,38.35,37.28,37.31,37.31,-0.06%,92992
+2021/3/15,36.99,37.3,36.89,36.97,36.97,-0.91%,304429
+2021/3/16,36.979,37.15,36.561,36.934,36.934,-0.10%,67980
+2021/3/17,37.039,37.3,36.135,36.39,36.39,-1.47%,189444
+2021/3/18,37.51,37.56,36.79,36.87,36.87,1.32%,93290
+2021/3/19,36.82,36.92,36.44,36.49,36.49,-1.03%,118058
+2021/3/22,36.95,36.98,36.56,36.59,36.59,0.27%,49265
+2021/3/23,36.915,37.28,36.86,37.123,37.123,1.46%,338305
+2021/3/24,36.97,37.02,36.689,36.832,36.832,-0.78%,33086
+2021/3/25,36.58,37.3,36.365,37.189,37.189,0.97%,75793
+2021/3/26,37.18,37.183,36.76,36.94,36.94,-0.67%,50213
+2021/3/29,37.3,38.04,37.3,37.84,37.84,2.44%,64311
+2021/3/30,38.99,39.135,38.9,39.08,39.08,3.28%,42882
+2021/3/31,38.9,38.9,37.6,37.89,37.89,-3.05%,141784
+2021/4/1,37.16,37.28,36.92,36.96,36.96,-2.45%,94169
+2021/4/5,37.17,37.23,36.775,37.005,37.005,0.12%,23881
+2021/4/6,36.6,36.6,36.27,36.391,36.391,-1.66%,288194
+2021/4/7,36.58,36.705,36.39,36.603,36.603,0.58%,33522
+2021/4/8,35.97,35.97,35.74,35.81,35.81,-2.17%,41688
+2021/4/9,36.6,36.71,36.22,36.34,36.34,1.48%,40225
+2021/4/12,36.63,37.02,36.605,36.819,36.819,1.32%,20307
+2021/4/13,36.38,36.465,36.11,36.26,36.26,-1.52%,42429
+2021/4/14,36.56,36.77,36.46,36.619,36.619,0.99%,22356
+2021/4/15,35.97,35.98,35.222,35.409,35.409,-3.30%,57782
+2021/4/16,35.03,35.09,34.77,34.952,34.952,-1.29%,75912
+2021/4/19,35.15,35.24,34.98,35.186,35.186,0.67%,36211
+2021/4/20,35.29,35.29,34.8,34.89,34.89,-0.84%,42972
+2021/4/21,34.63,34.63,34.104,34.229,34.229,-1.89%,43356
+2021/4/22,34.64,34.89,34.52,34.65,34.65,1.23%,19917
+2021/4/23,34.51,35.17,34.51,34.92,34.92,0.78%,34607
+2021/4/26,34.8,34.96,34.74,34.758,34.758,-0.46%,21685
+2021/4/27,34.85,34.969,34.64,34.947,34.947,0.54%,30895
+2021/4/28,35.22,35.29,34.7,34.726,34.726,-0.63%,53498
+2021/4/29,35.3,35.74,35.02,35.03,35.03,0.88%,82534
+2021/4/30,35.15,35.39,35.15,35.28,35.28,0.71%,41571
+2021/5/3,34.4,34.45,34.08,34.317,34.317,-2.73%,53599
+2021/5/4,34.36,35.12,34.08,34.841,34.841,1.53%,82918
+2021/5/5,34.78,34.78,34.52,34.52,34.52,-0.92%,24200
+2021/5/6,34.22,34.22,33.28,33.38,33.38,-3.30%,103991
+2021/5/7,32.76,32.94,32.4,32.72,32.72,-1.98%,177902
+2021/5/10,32.29,32.65,32.27,32.542,32.542,-0.54%,80411
+2021/5/11,33.15,33.22,32.535,32.54,32.54,-0.01%,79042
+2021/5/12,32.8,33.2,32.702,33.179,33.179,1.96%,174603
+2021/5/13,33.22,33.222,32.87,32.912,32.912,-0.80%,63018
+2021/5/14,32.54,32.64,32.34,32.34,32.34,-1.74%,75498
+2021/5/17,32.07,32.07,31.43,31.51,31.51,-2.57%,98064
+2021/5/18,31.36,31.6,31.35,31.42,31.42,-0.29%,108133
+2021/5/19,31.38,31.64,30.71,31.378,31.378,-0.13%,178372
+2021/5/20,31.34,31.385,30.92,31.11,31.11,-0.85%,32998
+2021/5/21,30.84,31.35,30.752,31.049,31.049,-0.20%,96470
+2021/5/24,31,31.1,30.87,30.92,30.92,-0.42%,28085
+2021/5/25,30.982,31.03,30.37,30.37,30.37,-1.78%,80818
+2021/5/26,30.24,30.663,30.157,30.5,30.5,0.43%,107200
+2021/5/27,30.56,30.75,30.4,30.437,30.437,-0.21%,31779
+2021/5/28,30.517,30.56,30.22,30.24,30.24,-0.65%,28616
+2021/6/1,30.09,30.601,30.09,30.38,30.38,0.46%,89434
+2021/6/2,30.215,30.332,30.087,30.087,30.087,-0.96%,21228
+2021/6/3,31.08,31.48,31.08,31.289,31.289,4.00%,163488
+2021/6/4,30.76,30.76,30.44,30.59,30.59,-2.23%,56619
+2021/6/7,30.66,30.7,30.3,30.3,30.3,-0.95%,32269
+2021/6/8,30.54,30.818,30.44,30.538,30.538,0.79%,52867
+2021/6/9,30.5,30.679,30.356,30.63,30.63,0.30%,19552
+2021/6/10,30.72,30.79,30.33,30.36,30.36,-0.88%,58092
+2021/6/11,30.85,31.14,30.791,31.084,31.084,2.38%,53996
+2021/6/14,31.98,32.06,31.32,31.445,31.445,1.16%,77050
+2021/6/15,31.42,31.88,31.365,31.68,31.68,0.75%,50865
+2021/6/16,31.71,32.769,31.14,32.76,32.76,3.41%,159879
+2021/6/17,34.27,34.81,34.08,34.644,34.644,5.75%,412159
+2021/6/18,34.57,35.07,34.38,35.07,35.07,1.23%,64374
+2021/6/21,34.4,34.58,34.14,34.25,34.25,-2.34%,63066
+2021/6/22,34.48,34.61,34.25,34.51,34.51,0.76%,48352
+2021/6/23,34.21,34.61,33.78,34.55,34.55,0.12%,87248
+2021/6/24,34.19,34.58,34.128,34.57,34.57,0.06%,28265
+2021/6/25,34.09,34.47,34.01,34.384,34.384,-0.54%,32518
+2021/6/28,34.385,34.45,34.25,34.37,34.37,-0.04%,32425
+2021/6/29,35.3,35.44,34.9,35.075,35.075,2.05%,79097
+2021/6/30,35.22,35.308,34.57,34.692,34.692,-1.09%,44572
+2021/7/1,34.285,34.82,34.28,34.48,34.48,-0.61%,50863
+2021/7/2,33.99,34.37,33.87,34.029,34.029,-1.31%,302924
+2021/7/6,33.23,33.88,33.07,33.7,33.7,-0.97%,94748
+2021/7/7,33.44,33.62,33.3,33.41,33.41,-0.86%,42692
+2021/7/8,33.03,33.75,33.03,33.475,33.475,0.19%,320493
+2021/7/9,33.41,33.455,33.11,33.231,33.231,-0.73%,29022
+2021/7/12,33.45,33.84,33.27,33.32,33.32,0.27%,69837
+2021/7/13,33.136,33.31,32.98,33.22,33.22,-0.30%,65545
+2021/7/14,32.55,32.81,32.52,32.52,32.52,-2.11%,269458
+2021/7/15,32.57,32.79,32.44,32.495,32.495,-0.08%,49551
+2021/7/16,32.68,33.18,32.56,33.12,33.12,1.92%,77513
+2021/7/19,33.1,33.312,32.95,33.07,33.07,-0.15%,79193
+2021/7/20,32.7,33.34,32.61,33.16,33.16,0.27%,130875
+2021/7/21,33.57,33.65,33.32,33.371,33.371,0.64%,261411
+2021/7/22,33.51,33.649,33.24,33.27,33.27,-0.30%,76003
+2021/7/23,33.5,33.649,33.35,33.48,33.48,0.63%,59150
+2021/7/26,33.48,33.65,33.387,33.625,33.625,0.43%,48200
+2021/7/27,33.5,33.69,33.41,33.52,33.52,-0.31%,112544
+2021/7/28,33.63,33.755,33.171,33.171,33.171,-1.04%,53576
+2021/7/29,32.61,32.61,32.3,32.44,32.44,-2.20%,292548
+2021/7/30,32.6,33.13,32.56,32.995,32.995,1.71%,39224
+2021/8/2,33.065,33.23,32.8,32.99,32.99,-0.02%,10891
+2021/8/3,33.13,33.18,32.961,33.11,33.11,0.36%,21866
+2021/8/4,32.36,33.25,32.321,33.08,33.08,-0.09%,71722
+2021/8/5,33.22,33.6,33.22,33.36,33.36,0.85%,112313
+2021/8/6,34.58,35.06,34.561,35.06,35.06,5.10%,335783
+2021/8/9,35.73,36.47,35.65,36.26,36.26,3.42%,121154
+2021/8/10,36.35,36.719,36.13,36.27,36.27,0.03%,45607
+2021/8/11,35.62,35.83,35.17,35.265,35.265,-2.77%,212504
+2021/8/12,35.42,35.69,35.211,35.22,35.22,-0.13%,32891
+2021/8/13,34.79,34.85,34.189,34.218,34.218,-2.84%,60838
+2021/8/16,34.1,34.1,33.8,33.88,33.88,-0.99%,39425
+2021/8/17,33.84,34.11,33.68,33.936,33.936,0.17%,47806
+2021/8/18,33.86,34.24,33.77,33.88,33.88,-0.17%,161063
+2021/8/19,33.81,34.26,33.81,34.099,34.099,0.65%,91609
+2021/8/20,34,34.18,33.9,34.047,34.047,-0.15%,41052
+2021/8/23,33.16,33.42,33.111,33.213,33.213,-2.45%,104204
+2021/8/24,33.09,33.267,32.992,33.201,33.201,-0.04%,232719
+2021/8/25,33.56,34,33.53,33.7,33.7,1.50%,71508
+2021/8/26,33.83,33.95,33.44,33.6,33.6,-0.30%,50917
+2021/8/27,33.68,33.84,32.61,32.61,32.61,-2.95%,109309
+2021/8/30,32.77,33.02,32.74,32.91,32.91,0.92%,52252
+2021/8/31,32.94,33.13,32.71,32.75,32.75,-0.49%,66603
+2021/9/1,32.7,32.919,32.7,32.76,32.76,0.03%,23209
+2021/9/2,32.93,33.11,32.81,32.939,32.939,0.55%,58731
+2021/9/3,32.4,32.54,32.064,32.25,32.25,-2.09%,46784
+2021/9/7,32.8,33.5,32.74,33.5,33.5,3.88%,86320
+2021/9/8,33.41,33.92,33.383,33.662,33.662,0.48%,224471
+2021/9/9,33.3,33.87,33.28,33.414,33.414,-0.74%,102940
+2021/9/10,33.46,33.74,33.4,33.74,33.74,0.98%,26875
+2021/9/13,33.59,33.63,33.34,33.521,33.521,-0.65%,61613
+2021/9/14,33.31,33.544,32.93,33.03,33.03,-1.46%,92122
+2021/9/15,33.288,33.562,33.28,33.483,33.483,1.37%,20925
+2021/9/16,34.86,35.339,34.85,35.01,35.01,4.56%,109273
+2021/9/17,35.09,35.27,34.96,35.13,35.13,0.34%,47098
+2021/9/20,34.93,34.97,34.44,34.588,34.588,-1.54%,87014
+2021/9/21,34.22,34.36,33.9,34.15,34.15,-1.27%,105922
+2021/9/22,34.22,34.529,33.68,34.413,34.413,0.77%,82581
+2021/9/23,34.97,35.27,34.915,35.19,35.19,2.26%,84584
+2021/9/24,35.39,35.5,34.979,35.27,35.27,0.23%,32934
+2021/9/27,35.02,35.139,34.821,35.11,35.11,-0.45%,42722
+2021/9/28,35.52,35.93,35.49,35.81,35.81,1.99%,77952
+2021/9/29,35.58,36.26,35.57,36.13,36.13,0.89%,72797
+2021/9/30,35.51,35.641,34.46,34.82,34.82,-3.63%,104904
+2021/10/1,34.71,34.95,34.49,34.67,34.67,-0.43%,53709
+2021/10/4,35.01,35.08,34.235,34.3,34.3,-1.07%,74625
+2021/10/5,34.92,35.08,34.522,34.62,34.62,0.93%,56100
+2021/10/6,34.81,34.81,34.45,34.462,34.462,-0.46%,227844
+2021/10/7,34.86,34.86,34.55,34.821,34.821,1.04%,33542
+2021/10/8,33.87,34.79,33.85,34.79,34.79,-0.09%,63561
+2021/10/11,34.85,34.91,34.663,34.91,34.91,0.34%,15497
+2021/10/12,34.62,34.721,34.29,34.576,34.576,-0.96%,17941
+2021/10/13,34.32,34.32,33.22,33.35,33.35,-3.55%,150346
+2021/10/14,33.08,33.24,33.07,33.16,33.16,-0.57%,53703
+2021/10/15,34.19,34.305,33.97,34.23,34.23,3.23%,98511
+2021/10/18,34.2,34.376,34.15,34.376,34.376,0.43%,34731
+2021/10/19,33.74,34.24,33.72,34.171,34.171,-0.60%,39037
+2021/10/20,33.85,33.87,33.47,33.57,33.57,-1.76%,35049
+2021/10/21,33.66,33.805,33.55,33.575,33.575,0.01%,10790
+2021/10/22,32.81,33.64,32.475,33.23,33.23,-1.03%,272675
+2021/10/25,32.83,32.86,32.63,32.74,32.74,-1.47%,35702
+2021/10/26,33.12,33.64,33.12,33.24,33.24,1.53%,107878
+2021/10/27,33.17,33.539,33,33.04,33.04,-0.60%,61115
+2021/10/28,32.65,33.25,32.58,33.006,33.006,-0.10%,47445
+2021/10/29,33.783,34,33.566,33.61,33.61,1.83%,42867
+2021/11/1,33.3,33.33,33.11,33.236,33.236,-1.11%,19569
+2021/11/2,33.26,33.46,33.26,33.398,33.398,0.49%,187138
+2021/11/3,34.15,34.526,33.85,33.933,33.933,1.60%,64528
+2021/11/4,33.19,33.248,32.94,33.13,33.13,-2.37%,85379
+2021/11/5,32.84,33.025,32.23,32.27,32.27,-2.60%,78786
+2021/11/8,32.04,32.16,31.912,32.007,32.007,-0.81%,221983
+2021/11/9,31.91,32.133,31.705,31.705,31.705,-0.94%,61236
+2021/11/10,30.8,31.32,30.45,31.01,31.01,-2.19%,159691
+2021/11/11,30.67,30.78,30.59,30.63,30.63,-1.23%,73076
+2021/11/12,30.83,30.86,30.44,30.52,30.52,-0.36%,55262
+2021/11/15,30.64,30.77,30.47,30.615,30.615,0.31%,39293
+2021/11/16,30.7,31.095,30.56,31.08,31.08,1.52%,88290
+2021/11/17,30.6,30.676,30.45,30.503,30.503,-1.86%,47848
+2021/11/18,30.67,30.81,30.575,30.69,30.69,0.61%,45371
+2021/11/19,30.78,31.26,30.632,31.177,31.177,1.59%,106255
+2021/11/22,32.16,32.7,32.01,32.58,32.58,4.50%,80994
+2021/11/23,33.15,33.44,33.053,33.115,33.115,1.64%,49891
+2021/11/24,33.43,33.51,33.12,33.22,33.22,0.32%,27166
+2021/11/26,32.61,33.51,32.6,33.34,33.34,0.36%,78826
+2021/11/29,33.34,33.51,33.23,33.437,33.437,0.29%,188038
+2021/11/30,32.966,33.88,32.475,33.88,33.88,1.32%,89963
+2021/12/1,33.33,33.644,33.17,33.62,33.62,-0.77%,48273
+2021/12/2,33.75,34.24,33.75,33.991,33.991,1.10%,57975
+2021/12/3,33.92,34.03,33.361,33.44,33.44,-1.62%,42706
+2021/12/6,33.63,33.67,33.384,33.571,33.571,0.39%,8363
+2021/12/7,33.561,33.58,33.24,33.344,33.344,-0.68%,35664
+2021/12/8,33.46,33.52,33.28,33.319,33.319,-0.07%,14453
+2021/12/9,33.45,33.79,33.45,33.725,33.725,1.22%,24812
+2021/12/10,33.36,33.56,33.3,33.45,33.45,-0.82%,18426
+2021/12/13,33.33,33.367,33.2,33.28,33.28,-0.51%,16331
+2021/12/14,33.96,33.96,33.63,33.89,33.89,1.83%,57434
+2021/12/15,34.05,34.55,33.55,33.61,33.61,-0.83%,91792
+2021/12/16,33.22,33.22,32.76,32.76,32.76,-2.53%,222187
+2021/12/17,32.51,32.87,32.37,32.87,32.87,0.34%,32235
+2021/12/20,32.86,33.16,32.83,33.15,33.15,0.85%,22236
+2021/12/21,32.94,33.28,32.92,33.17,33.17,0.06%,38704
+2021/12/22,33.03,33.15,32.52,32.52,32.52,-1.96%,18058
+2021/12/23,32.616,32.725,32.33,32.38,32.38,-0.43%,15857
+2021/12/27,32.38,32.45,32.21,32.282,32.282,-0.30%,32132
+2021/12/28,32.27,32.53,32.173,32.53,32.53,0.77%,11254
+2021/12/29,33.05,33.05,32.531,32.57,32.57,0.12%,40130
+2021/12/30,32.5,32.5,32.095,32.11,32.11,-1.41%,47938
+2021/12/31,31.81,31.96,31.66,31.66,31.66,-1.40%,11369
+2022/1/3,32.45,32.74,32.433,32.63,32.63,3.06%,34625
+2022/1/4,32.41,32.42,32.1,32.13,32.13,-1.53%,23651
+2022/1/5,31.75,32.335,31.646,32.31,32.31,0.56%,15566
+2022/1/6,33.04,33.16,32.847,33.1,33.1,2.45%,34764
+2022/1/7,33.03,33.17,32.73,32.8,32.8,-0.91%,37217
+2022/1/10,32.99,32.99,32.61,32.616,32.616,-0.56%,22473
+2022/1/11,32.52,32.52,31.838,31.838,31.838,-2.39%,42579
+2022/1/12,31.86,31.92,31.64,31.68,31.68,-0.50%,27428
+2022/1/13,31.88,32.163,31.86,31.88,31.88,0.63%,31083
+2022/1/14,31.9,32.11,31.771,32.05,32.05,0.53%,15637
+2022/1/18,32.05,32.26,31.931,32.128,32.128,0.24%,12071
+2022/1/19,31.77,31.78,31.07,31.09,31.09,-3.23%,95658
+2022/1/20,31.03,31.26,30.92,31.26,31.26,0.55%,43425
+2022/1/21,31.09,31.56,31.09,31.47,31.47,0.67%,22539
+2022/1/24,31.19,31.54,31.07,31.13,31.13,-1.08%,71593
+2022/1/25,31.19,31.19,30.74,30.9,30.9,-0.74%,39999
+2022/1/26,31.29,32,31.23,31.94,31.94,3.37%,73049
+2022/1/27,32.61,32.86,32.229,32.76,32.76,2.57%,171666
+2022/1/28,33.18,33.23,32.91,33,33,0.73%,41994
+2022/1/31,32.69,32.8,32.58,32.6,32.6,-1.21%,25270
+2022/2/1,32.35,32.62,32.3,32.53,32.53,-0.21%,48556
+2022/2/2,32.49,32.55,32.16,32.3,32.3,-0.71%,49041
+2022/2/3,32.501,32.95,32.3,32.36,32.36,0.19%,53375
+2022/2/4,32.61,32.61,32.23,32.295,32.295,-0.20%,21341
+2022/2/7,32.05,32.103,31.78,31.78,31.78,-1.59%,136104
+2022/2/8,31.8,31.825,31.55,31.57,31.57,-0.66%,17073
+2022/2/9,31.56,31.62,31.29,31.37,31.37,-0.63%,33886
+2022/2/10,31.6,31.6,31.1,31.582,31.582,0.68%,58288
+2022/2/11,31.51,31.51,30.26,30.4,30.4,-3.74%,98625
+2022/2/14,30.4,30.43,29.96,30.05,30.05,-1.15%,106391
+2022/2/15,30.63,30.86,30.56,30.64,30.64,1.96%,53132
+2022/2/16,30.5,30.5,30,30,30,-2.09%,48810
+2022/2/17,29.35,29.45,29.06,29.13,29.13,-2.90%,177150
+2022/2/18,29.223,29.39,29.18,29.2,29.2,0.24%,96914
+2022/2/22,29.04,29.293,28.88,29.11,29.11,-0.31%,37788
+2022/2/23,29.12,29.12,28.782,28.84,28.84,-0.93%,99660
+2022/2/24,27.44,29.7,27.44,29.15,29.15,1.07%,142243
+2022/2/25,29.42,29.59,29.31,29.36,29.36,0.72%,90715
+2022/2/28,28.56,29.35,28.52,28.772,28.772,-2.00%,121382
+2022/3/1,28.5,28.5,27.66,27.66,27.66,-3.86%,105358
+2022/3/2,28.14,28.52,28.03,28.229,28.229,2.06%,104101
+2022/3/3,28.18,28.31,27.77,27.885,27.885,-1.22%,66020
+2022/3/4,27.49,27.65,26.916,26.97,26.97,-3.28%,77698
+2022/3/7,26.77,26.798,26.13,26.167,26.167,-2.98%,70035
+2022/3/8,25.58,25.58,24.14,24.676,24.676,-5.70%,231725
+2022/3/9,26.18,26.51,25.885,26.2,26.2,6.18%,223771
+2022/3/10,25.87,26.384,25.74,26.03,26.03,-0.65%,487897
+2022/3/11,26.79,26.871,26.224,26.36,26.36,1.27%,181449
+2022/3/14,26.98,27.3,26.96,27.238,27.238,3.33%,267546
+2022/3/15,28.2,28.5,27.885,28.28,28.28,3.83%,150568
+2022/3/16,28.22,28.89,27.92,27.94,27.94,-1.20%,110235
+2022/3/17,27.58,27.71,27.29,27.688,27.688,-0.90%,92768
+2022/3/18,27.97,28.234,27.67,28.21,28.21,1.89%,92238
+2022/3/21,28.13,28.13,27.56,27.69,27.69,-1.84%,221080
+2022/3/22,28.01,28.41,28.01,28.14,28.14,1.63%,61136
+2022/3/23,27.84,27.98,27.33,27.353,27.353,-2.80%,81410
+2022/3/24,27.18,27.33,26.81,26.93,26.93,-1.55%,221803
+2022/3/25,27.35,27.42,26.95,27.152,27.152,0.82%,64537
+2022/3/28,27.78,28.23,27.49,28.18,28.18,3.79%,77037
+2022/3/29,28.8,28.89,28.08,28.146,28.146,-0.12%,81090
+2022/3/30,27.81,27.81,27.605,27.71,27.71,-1.55%,24085
+2022/3/31,27.553,27.638,27.27,27.606,27.606,-0.38%,21921
+2022/4/1,28,28.16,27.75,28.03,28.03,1.54%,68466
+2022/4/4,27.76,27.96,27.61,27.73,27.73,-1.07%,22304
+2022/4/5,27.53,28.13,27.39,28.115,28.115,1.39%,64572
+2022/4/6,27.85,28.27,27.8,27.971,27.971,-0.51%,35830
+2022/4/7,27.81,27.87,27.61,27.76,27.76,-0.75%,39538
+2022/4/8,27.66,27.66,27.3,27.4,27.4,-1.30%,48016
+2022/4/11,26.85,27.45,26.821,27.13,27.13,-0.99%,38090
+2022/4/12,26.62,26.928,26.44,26.69,26.69,-1.62%,82811
+2022/4/13,26.44,26.564,26.36,26.46,26.46,-0.86%,33743
+2022/4/14,26.56,26.94,26.52,26.65,26.65,0.72%,181881
+2022/4/18,26.03,26.5,26,26.46,26.46,-0.71%,59704
+2022/4/19,26.89,27.4,26.74,27.28,27.28,3.10%,75585
+2022/4/20,27.32,27.32,27.02,27.02,27.02,-0.95%,163242
+2022/4/21,27.31,27.57,27.14,27.22,27.22,0.74%,113472
+2022/4/22,27.64,27.89,27.39,27.75,27.75,1.95%,90110
+2022/4/25,28.74,28.929,28.64,28.75,28.75,3.60%,86006
+2022/4/26,28.44,28.77,28.36,28.65,28.65,-0.35%,32672
+2022/4/27,28.93,29.23,28.93,29.12,29.12,1.64%,45592
+2022/4/28,29.11,29.19,28.79,28.79,28.79,-1.13%,31097
+2022/4/29,28.39,28.8,28.254,28.74,28.74,-0.17%,51946
+2022/5/2,29.86,30.05,29.52,29.805,29.805,3.71%,114859
+2022/5/3,29.77,29.77,29.3,29.67,29.67,-0.45%,269159
+2022/5/4,29.61,29.78,28.91,29.092,29.092,-1.95%,49637
+2022/5/5,28.48,29.45,28.48,29.29,29.29,0.68%,59807
+2022/5/6,29.24,29.385,28.85,29.187,29.187,-0.35%,26066
+2022/5/9,29.61,30.1,29.61,30.09,30.09,3.09%,132237
+2022/5/10,29.78,30.66,29.78,30.65,30.65,1.86%,125169
+2022/5/11,30.21,30.27,29.953,30.06,30.06,-1.92%,158727
+2022/5/12,30.37,31.14,30.271,31.07,31.07,3.36%,130076
+2022/5/13,31.72,31.813,31.302,31.555,31.555,1.56%,89847
+2022/5/16,31.7,31.7,30.95,30.96,30.96,-1.89%,68456
+2022/5/17,30.95,31.42,30.922,31.35,31.35,1.26%,81104
+2022/5/18,31.47,31.5,31.06,31.33,31.33,-0.06%,57856
+2022/5/19,30.53,30.77,30.191,30.42,30.42,-2.90%,280194
+2022/5/20,30.53,30.74,30.31,30.341,30.341,-0.26%,52103
+2022/5/23,29.99,30.265,29.94,30.09,30.09,-0.83%,56148
+2022/5/24,29.87,29.896,29.54,29.639,29.639,-1.50%,33948
+2022/5/25,30.08,30.44,29.98,29.996,29.996,1.20%,66381
+2022/5/26,30.414,30.414,30.07,30.12,30.12,0.41%,19850
+2022/5/27,29.86,30.13,29.86,30.1,30.1,-0.07%,38517
+2022/5/31,30.17,30.72,30.08,30.72,30.72,2.06%,69400
+2022/6/1,30.33,30.6,30.21,30.29,30.29,-1.40%,70038
+2022/6/2,29.78,29.83,29.53,29.55,29.55,-2.44%,30906
+2022/6/3,29.82,30.27,29.75,30.18,30.18,2.13%,74082
+2022/6/6,30.1,30.487,30.08,30.45,30.45,0.89%,21511
+2022/6/7,30.36,30.39,30.05,30.09,30.09,-1.18%,37759
+2022/6/8,30.077,30.13,29.88,30.12,30.12,0.10%,14571
+2022/6/9,30.19,30.53,30.19,30.29,30.29,0.56%,189002
+2022/6/10,30.77,30.9,29.315,29.43,29.43,-2.84%,145207
+2022/6/13,30.63,31.169,30.61,31.065,31.065,5.56%,131908
+2022/6/14,31.17,31.69,31.17,31.555,31.555,1.58%,107060
+2022/6/15,30.87,31.353,30.36,30.73,30.73,-2.61%,224357
+2022/6/16,30.82,30.95,30,30.03,30.03,-2.28%,115798
+2022/6/17,30.19,30.59,30.18,30.51,30.51,1.60%,67858
+2022/6/21,30.59,30.781,30.35,30.75,30.75,0.79%,40877
+2022/6/22,30.41,30.56,30.16,30.52,30.52,-0.75%,71596
+2022/6/23,30.5,31.02,30.18,30.91,30.91,1.28%,107145
+2022/6/24,30.9,31.02,30.71,30.98,30.98,0.23%,74999
+2022/6/27,30.77,31.08,30.77,31.05,31.05,0.23%,60910
+2022/6/28,31.17,31.17,30.994,31.14,31.14,0.29%,51440
+2022/6/29,30.78,31.29,30.75,31.18,31.18,0.13%,83846
+2022/6/30,31.18,31.65,31.05,31.59,31.59,1.31%,110679
+2022/7/1,32.11,32.12,31.52,31.625,31.625,0.11%,113379
+2022/7/5,32.05,33.131,32.03,33.06,33.06,4.54%,232554
+2022/7/6,33.22,34.354,33.145,34.12,34.12,3.21%,186356
+2022/7/7,33.97,34.09,33.711,34.02,34.02,-0.29%,58392
+2022/7/8,34,34.187,33.59,34.03,34.03,0.03%,38919
+2022/7/11,34.16,34.45,33.977,34.4,34.4,1.09%,22193
+2022/7/12,34.48,34.69,34.34,34.668,34.668,0.78%,70909
+2022/7/13,34.97,34.972,33.87,34.33,34.33,-0.97%,67808
+2022/7/14,35.42,35.72,35.07,35.29,35.29,2.80%,66038
+2022/7/15,35.4,35.712,35.35,35.43,35.43,0.40%,25849
+2022/7/18,34.95,35.45,34.82,35.42,35.42,-0.03%,54250
+2022/7/19,35.28,35.32,35.122,35.25,35.25,-0.48%,26647
+2022/7/20,35.18,35.895,35.14,35.894,35.894,1.83%,40339
+2022/7/21,35.78,35.78,34.85,34.88,34.88,-2.82%,70354
+2022/7/22,34.75,34.83,34.15,34.72,34.72,-0.46%,72275
+2022/7/25,34.71,35.047,34.71,34.88,34.88,0.46%,15046
+2022/7/26,34.9,34.98,34.8,34.97,34.97,0.26%,11503
+2022/7/27,34.98,35.15,34,34.26,34.26,-2.03%,44099
+2022/7/28,33.53,33.72,33.375,33.44,33.44,-2.39%,53469
+2022/7/29,33.34,33.506,32.981,33.17,33.17,-0.81%,181727
+2022/8/1,32.85,33.075,32.754,32.85,32.85,-0.96%,44991
+2022/8/2,32.61,33.24,32.3,33.23,33.23,1.16%,71600
+2022/8/3,32.93,33.46,32.93,33.06,33.06,-0.51%,72518
+2022/8/4,32.63,32.71,31.939,32,32,-3.21%,76189
+2022/8/5,32.85,32.853,32.5,32.71,32.71,2.22%,71746
+2022/8/8,32.42,32.46,32.12,32.15,32.15,-1.71%,75417
+2022/8/9,31.88,32.07,31.779,31.96,31.96,-0.59%,93841
+2022/8/10,31.91,32.19,31.7,32.13,32.13,0.53%,55496
+2022/8/11,32.1,32.3,31.82,32.3,32.3,0.53%,50491
+2022/8/12,32,32.07,31.69,31.7,31.7,-1.86%,32356
+2022/8/15,32.43,32.645,32.4,32.53,32.53,2.62%,84189
+2022/8/16,32.706,32.76,32.61,32.69,32.69,0.49%,184561
+2022/8/17,32.77,33.26,32.77,33.09,33.09,1.22%,50854
+2022/8/18,33.02,33.41,32.92,33.312,33.312,0.67%,52868
+2022/8/19,33.39,33.83,33.39,33.77,33.77,1.37%,72723
+2022/8/22,34.25,34.346,34.095,34.26,34.26,1.45%,77824
+2022/8/23,34.14,34.17,33.53,33.8,33.8,-1.34%,44257
+2022/8/24,33.95,33.95,33.41,33.58,33.58,-0.65%,44543
+2022/8/25,33.33,33.56,33.3,33.4,33.4,-0.54%,39944
+2022/8/26,33.632,34.273,33.48,34.18,34.18,2.34%,49059
+2022/8/29,34.18,34.213,33.896,34.15,34.15,-0.09%,28594
+2022/8/30,34.41,34.81,34.41,34.747,34.747,1.75%,28708
+2022/8/31,35.19,35.32,34.77,35.295,35.295,1.58%,64233
+2022/9/1,35.81,36.19,35.74,35.92,35.92,1.77%,134690
+2022/9/2,35.29,35.342,34.97,35.3,35.3,-1.73%,54386
+2022/9/6,35.35,35.74,35.313,35.71,35.71,1.16%,105423
+2022/9/7,35.8,35.819,34.89,34.98,34.98,-2.04%,65730
+2022/9/8,35.17,35.55,35.05,35.39,35.39,1.17%,72006
+2022/9/9,35.12,35.23,34.88,35.012,35.012,-1.07%,207860
+2022/9/12,34.48,34.69,34.27,34.68,34.68,-0.95%,48704
+2022/9/13,35.65,35.67,35.35,35.61,35.61,2.68%,85218
+2022/9/14,35.57,35.99,35.461,35.9,35.9,0.81%,84323
+2022/9/15,36.44,37.42,36.17,37.28,37.28,3.84%,130643
+2022/9/16,37.45,37.6,36.52,36.865,36.865,-1.11%,168644
+2022/9/19,37.34,37.36,36.78,36.78,36.78,-0.23%,152437
+2022/9/20,37.23,37.48,37.17,37.25,37.25,1.28%,65396
+2022/9/21,36.79,37.742,36.21,36.89,36.89,-0.97%,179569
+2022/9/22,36.68,37.11,36.6,36.93,36.93,0.11%,395282
+2022/9/23,37.8,38.42,37.795,38.25,38.25,3.57%,233996
+2022/9/26,38.16,39.25,38.03,39.105,39.105,2.24%,153634
+2022/9/27,38.59,38.996,38.36,38.958,38.958,-0.38%,105345
+2022/9/28,38.09,38.21,37.246,37.3,37.3,-4.26%,286976
+2022/9/29,37.6,38.05,37.16,37.3,37.3,0.00%,85721
+2022/9/30,37.18,37.368,36.7,37.3,37.3,0.00%,67782
+2022/10/3,36.97,37.05,35.51,35.55,35.55,-4.69%,253241
+2022/10/4,35.19,35.31,34.37,34.548,34.548,-2.82%,171404
+2022/10/5,35.12,35.51,34.8,34.88,34.88,0.96%,89722
+2022/10/6,35.06,35.27,34.9,34.98,34.98,0.29%,90139
+2022/10/7,35.54,35.88,35.34,35.79,35.79,2.32%,103262
+2022/10/10,36.69,37.04,36.533,36.9,36.9,3.10%,125839
+2022/10/11,36.89,37.11,36.24,37.02,37.02,0.33%,120962
+2022/10/12,36.84,36.966,36.51,36.621,36.621,-1.08%,65663
+2022/10/13,37.84,38.087,36.78,37.12,37.12,1.36%,142379
+2022/10/14,37.56,38.191,37.53,38.08,38.08,2.59%,122780
+2022/10/17,37.11,37.89,36.91,37.84,37.84,-0.63%,68598
+2022/10/18,37.54,37.99,37.5,37.72,37.72,-0.32%,51735
+2022/10/19,38.56,38.83,38.405,38.75,38.75,2.73%,61143
+2022/10/20,38.67,38.982,38,38.88,38.88,0.34%,57002
+2022/10/21,38.64,38.65,37.43,37.53,37.53,-3.47%,97218
+2022/10/24,37.87,38.035,37.635,37.78,37.78,0.67%,52399
+2022/10/25,37.65,37.679,37.25,37.618,37.618,-0.43%,71439
+2022/10/26,37.21,37.212,36.76,37.13,37.13,-1.30%,58685
+2022/10/27,37.29,37.5,37.125,37.26,37.26,0.35%,52355
+2022/10/28,38.14,38.3,37.895,38.04,38.04,2.09%,62604
+2022/10/31,38.54,38.67,38.19,38.66,38.66,1.63%,69684
+2022/11/1,37.71,38.138,37.652,37.89,37.89,-1.99%,88387
+2022/11/2,37.53,38.5,36.95,38.46,38.46,1.50%,76106
+2022/11/3,39.34,39.365,38.665,38.75,38.75,0.75%,131398
+2022/11/4,37.11,37.243,36.3,36.33,36.33,-6.25%,179605
+2022/11/7,36.44,36.64,36.312,36.64,36.64,0.85%,74668
+2022/11/8,36.59,36.59,34.784,34.99,34.99,-4.50%,322919
+2022/11/9,35.01,35.397,34.61,35.32,35.32,0.94%,86086
+2022/11/10,33.85,33.96,33.2,33.23,33.23,-5.92%,123388
+2022/11/11,33.02,33.24,32.763,32.77,32.77,-1.38%,89322
+2022/11/14,32.92,32.92,32.491,32.61,32.61,-0.49%,57247
+2022/11/15,32.45,32.75,32.08,32.38,32.38,-0.71%,180976
+2022/11/16,32.43,32.618,32.32,32.53,32.53,0.46%,40906
+2022/11/17,33.11,33.2,32.982,33.05,33.05,1.60%,173570
+2022/11/18,33.26,33.56,33.15,33.53,33.53,1.45%,60850
+2022/11/21,33.69,34.12,33.673,33.88,33.88,1.04%,54333
+2022/11/22,33.75,34,33.64,33.89,33.89,0.03%,70492
+2022/11/23,34.01,34.052,33.38,33.46,33.46,-1.27%,61763
+2022/11/25,33.55,33.58,33.33,33.44,33.44,-0.06%,33501
+2022/11/28,33.58,33.961,33.51,33.949,33.949,1.52%,63401
+2022/11/29,33.62,33.669,33.29,33.623,33.623,-0.96%,46158
+2022/11/30,33.27,33.77,32.8,32.8,32.8,-2.45%,86816
+2022/12/1,31.67,31.85,31.5,31.53,31.53,-3.87%,114100
+2022/12/2,32.15,32.28,31.69,31.75,31.75,0.70%,46250
+2022/12/5,32.04,32.875,32,32.87,32.87,3.53%,58308
+2022/12/6,32.55,32.835,32.46,32.7,32.7,-0.52%,57735
+2022/12/7,32.49,32.5,32.03,32.13,32.13,-1.74%,34417
+2022/12/8,32.03,32.171,31.905,32.097,32.097,-0.10%,42141
+2022/12/9,31.81,32.02,31.48,31.88,31.88,-0.68%,52019
+2022/12/12,32.12,32.45,32.071,32.39,32.39,1.60%,49021
+2022/12/13,30.99,31.455,30.8,31.292,31.292,-3.39%,60116
+2022/12/14,31.33,31.77,31.23,31.44,31.44,0.47%,69353
+2022/12/15,32.35,32.571,32.225,32.511,32.511,3.41%,64563
+2022/12/16,32.28,32.31,31.9,31.979,31.979,-1.64%,51246
+2022/12/19,31.96,32.26,31.88,32.19,32.19,0.66%,42879
+2022/12/20,31.46,31.5,30.95,31.09,31.09,-3.42%,113493
+2022/12/21,31.11,31.24,30.905,31.21,31.21,0.39%,45463
+2022/12/22,31.62,32.249,31.62,32.015,32.015,2.58%,75341
+2022/12/23,31.98,32.045,31.6,31.826,31.826,-0.59%,31178
+2022/12/27,31.58,31.61,30.59,31.257,31.257,-1.79%,72272
+2022/12/28,31.51,31.804,31.43,31.551,31.551,0.94%,26849
+2022/12/29,31.37,31.39,31.105,31.26,31.26,-0.92%,17681
+2022/12/30,31.1,31.283,30.9,30.99,30.99,-0.86%,47081
+2023/1/3,30.4,30.843,30.09,30.51,30.51,-1.55%,60208
+2023/1/4,29.84,30.1,29.76,29.94,29.94,-1.87%,64406
+2023/1/5,30.58,30.91,30.53,30.68,30.68,2.47%,84567
+2023/1/6,30.26,30.418,29.47,29.57,29.57,-3.62%,116089
+2023/1/9,29.27,29.519,29.13,29.441,29.441,-0.44%,90853
+2023/1/10,29.28,29.4,29.179,29.25,29.25,-0.65%,92741
+2023/1/11,29.21,29.57,29.21,29.3,29.3,0.17%,115408
+2023/1/12,28.84,29.205,28.6,28.65,28.65,-2.22%,121365
+2023/1/13,28.55,28.55,27.94,27.977,27.977,-2.35%,266606
+2023/1/17,28.15,28.49,28.15,28.34,28.34,1.30%,122523
+2023/1/18,27.94,28.57,27.86,28.52,28.52,0.64%,159293
+2023/1/19,28.14,28.195,27.601,27.67,27.67,-2.98%,128565
+2023/1/20,27.9,28.02,27.74,27.83,27.83,0.58%,123189
+2023/1/23,28.15,28.277,27.731,27.75,27.75,-0.29%,75097
+2023/1/24,27.76,28.138,27.53,27.56,27.56,-0.68%,44708
+2023/1/25,27.85,27.85,27.24,27.32,27.32,-0.87%,49552
+2023/1/26,27.63,28.13,27.591,27.82,27.82,1.83%,68235
+2023/1/27,27.9,28.18,27.77,27.93,27.93,0.40%,51878
+2023/1/30,27.9,28.1,27.88,28.09,28.09,0.57%,35752
+2023/1/31,28.06,28.14,27.82,27.9,27.9,-0.68%,72598
+2023/2/1,27.76,28.08,27.16,27.17,27.17,-2.62%,135250
+2023/2/2,27.37,28.42,27.37,28.39,28.39,4.49%,121631
+2023/2/3,29.34,29.883,29.2,29.8,29.8,4.97%,141633
+2023/2/6,29.608,29.85,29.492,29.69,29.69,-0.37%,95800
+2023/2/7,29.74,29.8,29.22,29.668,29.668,-0.07%,124737
+2023/2/8,29.32,29.69,29.32,29.51,29.51,-0.53%,67707
+2023/2/9,29.16,30.06,29.16,30,30,1.66%,108000
+2023/2/10,29.83,30.13,29.83,29.912,29.912,-0.29%,69235
+2023/2/13,30.15,30.36,30.095,30.23,30.23,1.06%,65038
+2023/2/14,30.42,30.62,29.9,30.2,30.2,-0.10%,73923
+2023/2/15,30.92,31.06,30.77,30.773,30.773,1.90%,130932
+2023/2/16,31.03,31.155,30.561,30.86,30.86,0.28%,133443
+2023/2/17,31.22,31.301,30.63,30.69,30.69,-0.55%,87645
+2023/2/21,30.71,31.039,30.66,30.92,30.92,0.75%,99669
+2023/2/22,30.88,31.316,30.84,31.3,31.3,1.23%,49063
+2023/2/23,31.28,31.559,31.2,31.389,31.389,0.28%,49249
+2023/2/24,31.81,31.89,31.7,31.82,31.82,1.37%,47327
+2023/2/27,31.62,31.78,31.522,31.602,31.602,-0.69%,36772
+2023/2/28,31.67,31.72,31.04,31.27,31.27,-1.05%,51395
+2023/3/1,30.87,31.01,30.28,30.9,30.9,-1.18%,48280
+2023/3/2,31.09,31.1,30.9,30.98,30.98,0.26%,49775
+2023/3/3,30.76,30.9,30.32,30.335,30.335,-2.08%,40241
+2023/3/6,30.45,30.71,30.44,30.674,30.674,1.12%,26269
+2023/3/7,31.14,31.809,31.14,31.77,31.77,3.57%,59255
+2023/3/8,31.825,31.84,31.454,31.81,31.81,0.13%,76884
+2023/3/9,31.41,31.41,31.08,31.23,31.23,-1.82%,87734
+2023/3/10,30.58,30.6,29.9,29.9,29.9,-4.26%,101149
+2023/3/13,28.92,29.05,28.49,28.501,28.501,-4.68%,129943
+2023/3/14,28.7,28.99,28.62,28.86,28.86,1.26%,67885
+2023/3/15,28.21,28.6,27.8,28.38,28.38,-1.66%,149102
+2023/3/16,28.06,28.5,27.992,28.31,28.31,-0.25%,126666
+2023/3/17,27.52,27.6,26.36,26.66,26.66,-5.83%,233103
+2023/3/20,26.54,26.94,26.478,26.65,26.65,-0.04%,152020
+2023/3/21,26.98,27.78,26.98,27.67,27.67,3.83%,191872
+2023/3/22,27.64,27.645,26.6,26.75,26.75,-3.32%,176551
+2023/3/23,26.6,26.68,25.93,26.07,26.07,-2.54%,110458
+2023/3/24,26.11,26.65,25.99,26.615,26.615,2.09%,137272
+2023/3/27,27.37,27.5,27.13,27.17,27.17,2.09%,132364
+2023/3/28,27.06,27.1,26.7,26.7,26.7,-1.73%,59539
+2023/3/29,27.01,27.07,26.78,26.991,26.991,1.09%,144054
+2023/3/30,26.96,27,26.49,26.55,26.55,-1.63%,87233
+2023/3/31,26.57,26.93,26.49,26.84,26.84,1.09%,50592
+2023/4/3,26.65,26.751,26.3,26.45,26.45,-1.45%,80204
+2023/4/4,26.39,26.39,25.382,25.49,25.49,-3.63%,170390
+2023/4/5,25.37,25.79,25.23,25.54,25.54,0.20%,59078
+2023/4/6,25.79,26.03,25.725,25.93,25.93,1.53%,102005
+2023/4/10,26.31,26.55,26.231,26.319,26.319,1.50%,84003
+2023/4/11,26.1,26.158,25.92,25.99,25.99,-1.25%,50770
+2023/4/12,25.62,26.05,25.6,25.76,25.76,-0.88%,93315
+2023/4/13,25.05,25.23,24.88,25.08,25.08,-2.64%,137779
+2023/4/14,25.5,26.26,25.4,25.96,25.96,3.51%,137267
+2023/4/17,26.12,26.59,26.117,26.21,26.21,0.96%,174412
+2023/4/18,26.32,26.36,25.85,26.018,26.018,-0.73%,107202
+2023/4/19,26.54,26.57,26.23,26.28,26.28,1.01%,103448
+2023/4/20,26.05,26.16,25.82,26.05,26.05,-0.88%,66887
+2023/4/21,26.39,26.88,26.22,26.625,26.625,2.21%,145356
+2023/4/24,26.65,26.834,26.41,26.48,26.48,-0.54%,107029
+2023/4/25,26.43,26.6,26.08,26.2,26.2,-1.06%,108737
+2023/4/26,25.96,26.595,25.931,26.5,26.5,1.15%,107493
+2023/4/27,26.74,26.89,26.43,26.5,26.5,0.00%,73644
+2023/4/28,26.5,26.66,26.35,26.49,26.49,-0.04%,40721
+2023/5/1,26.14,26.76,26.12,26.76,26.76,1.02%,42286
+2023/5/2,26.56,26.57,25.7,25.71,25.71,-3.92%,121515
+2023/5/3,25.717,25.88,25.271,25.31,25.31,-1.56%,113712
+2023/5/4,25.37,25.395,24.721,24.97,24.97,-1.34%,157843
+2023/5/5,25.97,26.19,25.715,25.75,25.75,3.12%,136663
+2023/5/8,25.68,25.75,25.465,25.695,25.695,-0.21%,66484
+2023/5/9,25.59,25.6,25.285,25.34,25.34,-1.38%,62874
+2023/5/10,25.37,25.669,25.21,25.46,25.46,0.47%,120100
+2023/5/11,25.56,25.965,25.49,25.9,25.9,1.73%,128579
+2023/5/12,25.84,26.05,25.736,26,26,0.39%,79653
+2023/5/15,25.89,25.95,25.73,25.91,25.91,-0.35%,64082
+2023/5/16,26.1,26.68,26.05,26.58,26.58,2.59%,118651
+2023/5/17,26.75,26.98,26.72,26.77,26.77,0.71%,112785
+2023/5/18,27.44,27.62,27.372,27.49,27.49,2.69%,143044
+2023/5/19,27.37,27.52,26.73,26.99,26.99,-1.82%,156058
+2023/5/22,27.1,27.16,26.95,27.1,27.1,0.41%,73259
+2023/5/23,27.27,27.31,26.96,27.02,27.02,-0.30%,79842
+2023/5/24,27,27.53,27,27.47,27.47,1.67%,97726
+2023/5/25,27.74,28.06,27.73,28.01,28.01,1.97%,168465
+2023/5/26,27.8,28.09,27.72,27.839,27.839,-0.61%,66996
+2023/5/30,27.61,27.75,27.4,27.5,27.5,-1.22%,99147
+2023/5/31,27.4,27.46,27.12,27.41,27.41,-0.33%,73651
+2023/6/1,27.29,27.32,26.9,27.01,27.01,-1.46%,80868
+2023/6/2,27.09,27.873,27.09,27.86,27.86,3.15%,120655
+2023/6/5,27.95,27.99,27.43,27.5,27.5,-1.29%,64000
+2023/6/6,27.45,27.68,27.38,27.48,27.48,-0.07%,51586
+2023/6/7,27.535,28.12,27.275,28.11,28.11,2.29%,102790
+2023/6/8,27.58,27.58,27.28,27.43,27.43,-2.42%,58019
+2023/6/9,27.49,27.67,27.37,27.585,27.585,0.57%,87192
+2023/6/12,27.68,27.919,27.641,27.66,27.66,0.27%,36624
+2023/6/13,27.59,28.199,27.525,28.1,28.1,1.59%,60492
+2023/6/14,27.74,28.2,27.66,28.05,28.05,-0.18%,62508
+2023/6/15,28.2,28.2,27.65,27.69,27.69,-1.28%,128526
+2023/6/16,27.69,27.82,27.49,27.78,27.78,0.33%,60902
+2023/6/20,28.28,28.54,28.28,28.36,28.36,2.09%,149226
+2023/6/21,28.59,28.866,28.34,28.45,28.45,0.32%,51510
+2023/6/22,28.87,29.09,28.682,29.06,29.06,2.14%,55922
+2023/6/23,28.45,28.92,28.31,28.89,28.89,-0.58%,80217
+2023/6/26,28.64,28.84,28.64,28.79,28.79,-0.35%,48686
+2023/6/27,28.62,29.16,28.59,29.07,29.07,0.97%,51385
+2023/6/28,29.26,29.43,29.11,29.23,29.23,0.55%,60949
+2023/6/29,29.77,29.77,29.15,29.315,29.315,0.29%,90026
+2023/6/30,29.16,29.25,28.88,28.96,28.96,-1.21%,96519
+2023/7/3,28.84,28.891,28.6,28.88,28.88,-0.28%,33248
+2023/7/5,28.6,29.11,28.6,29.11,29.11,0.80%,80245
+2023/7/6,29.25,29.55,29.23,29.32,29.32,0.72%,57895
+2023/7/7,28.99,28.99,28.57,28.85,28.85,-1.60%,86139
+2023/7/10,28.99,29.022,28.83,28.87,28.87,0.07%,58657
+2023/7/11,28.69,28.75,28.58,28.67,28.67,-0.69%,109050
+2023/7/12,28.11,28.133,27.874,27.9,27.9,-2.69%,105430
+2023/7/13,27.9,28.02,27.85,27.895,27.895,-0.02%,66275
+2023/7/14,28,28.168,27.86,28.06,28.06,0.59%,47672
+2023/7/17,28.21,28.32,28.02,28.04,28.04,-0.07%,47115
+2023/7/18,27.66,27.8,27.25,27.42,27.42,-2.21%,92706
+2023/7/19,27.49,27.63,27.39,27.405,27.405,-0.05%,57607
+2023/7/20,27.41,27.788,27.41,27.68,27.68,1.00%,32920
+2023/7/21,27.91,28.04,27.82,27.88,27.88,0.72%,43226
+2023/7/24,27.91,28.15,27.83,28.14,28.14,0.93%,63656
+2023/7/25,28.04,28.19,27.83,27.85,27.85,-1.03%,63372
+2023/7/26,27.75,27.85,27.47,27.565,27.565,-1.02%,125968
+2023/7/27,28.12,28.5,28.12,28.47,28.47,3.28%,101740
+2023/7/28,28.14,28.203,27.94,28.045,28.045,-1.49%,49983
+2023/7/31,27.87,27.905,27.7,27.9,27.9,-0.52%,42771
+2023/8/1,28.39,28.575,28.25,28.5,28.5,2.15%,75914
+2023/8/2,28.49,28.84,28.43,28.77,28.77,0.95%,67276
+2023/8/3,28.88,28.891,28.73,28.84,28.84,0.24%,53603
+2023/8/4,28.61,28.7,28.46,28.65,28.65,-0.66%,59283
+2023/8/7,28.68,28.928,28.639,28.796,28.796,0.51%,23047
+2023/8/8,29.18,29.19,28.96,29.17,29.17,1.30%,61393
+2023/8/9,29.17,29.47,29.089,29.46,29.46,0.99%,64442
+2023/8/10,29.21,29.57,29.21,29.56,29.56,0.34%,21450
+2023/8/11,29.54,29.6,29.31,29.56,29.56,0.00%,42663
+2023/8/14,29.82,29.93,29.61,29.76,29.76,0.68%,25204
+2023/8/15,29.89,29.95,29.66,29.91,29.91,0.50%,30798
+2023/8/16,29.95,30.29,29.87,30.27,30.27,1.20%,60805
+2023/8/17,30.01,30.54,30,30.4,30.4,0.43%,30597
+2023/8/18,30.26,30.48,30.206,30.424,30.424,0.08%,27902
+2023/8/21,30.23,30.56,30.23,30.28,30.28,-0.47%,29981
+2023/8/22,30.29,30.45,30.15,30.186,30.186,-0.31%,21702
+2023/8/23,29.75,29.82,29.47,29.55,29.55,-2.11%,53315
+2023/8/24,29.68,29.758,29.415,29.6,29.6,0.17%,26575
+2023/8/25,29.67,30.01,29.44,29.69,29.69,0.30%,46928
+2023/8/28,29.72,29.73,29.335,29.51,29.51,-0.61%,70943
+2023/8/29,29.58,29.59,28.96,28.96,28.96,-1.86%,38634
+2023/8/30,28.72,28.82,28.66,28.82,28.82,-0.48%,28813
+2023/8/31,28.86,28.95,28.81,28.942,28.942,0.42%,8658
+2023/9/1,28.66,29.11,28.6,28.96,28.96,0.06%,26515
+2023/9/5,29.2,29.43,29.18,29.4,29.4,1.52%,36759
+2023/9/6,29.56,29.742,29.31,29.702,29.702,1.03%,44243
+2023/9/7,29.59,29.7,29.46,29.667,29.667,-0.12%,29244
+2023/9/8,29.58,29.73,29.36,29.66,29.66,-0.02%,32970
+2023/9/11,29.36,29.622,29.35,29.58,29.58,-0.27%,49800
+2023/9/12,30.04,30.04,29.86,29.89,29.89,1.05%,39273
+2023/9/13,29.88,30.07,29.84,30.04,30.04,0.50%,44364
+2023/9/14,30.29,30.33,29.96,30.1,30.1,0.20%,53942
+2023/9/15,29.63,29.66,29.38,29.66,29.66,-1.46%,64082
+2023/9/18,29.51,29.595,29.311,29.32,29.32,-1.15%,12990
+2023/9/19,29.29,29.402,29.25,29.38,29.38,0.20%,12600
+2023/9/20,29.34,29.34,28.92,29.337,29.337,-0.15%,39630
+2023/9/21,29.86,29.89,29.65,29.76,29.76,1.44%,64344
+2023/9/22,29.59,29.62,29.49,29.61,29.61,-0.50%,13960
+2023/9/25,29.67,29.94,29.59,29.914,29.914,1.03%,33454
+2023/9/26,30.24,30.47,30.15,30.419,30.419,1.69%,61987
+2023/9/27,30.77,31.31,30.77,31.16,31.16,2.44%,102398
+2023/9/28,31.28,31.744,31.22,31.51,31.51,1.12%,99777
+2023/9/29,31.23,32.22,31.23,32.195,32.195,2.17%,55655
+2023/10/2,32.65,32.91,32.57,32.849,32.849,2.03%,52041
+2023/10/3,33.07,33.22,32.8,33.08,33.08,0.70%,41691
+2023/10/4,33.06,33.373,33.025,33.11,33.11,0.09%,54141
+2023/10/5,33.3,33.5,33.208,33.21,33.21,0.30%,47869
+2023/10/6,33.06,33.392,32.76,32.92,32.92,-0.87%,60210
+2023/10/9,32.38,32.39,31.749,31.77,31.77,-3.49%,45108
+2023/10/10,32.04,32.09,31.8,31.84,31.84,0.22%,27408
+2023/10/11,31.5,31.58,31.27,31.38,31.38,-1.44%,89439
+2023/10/12,31.34,31.64,31.331,31.64,31.64,0.83%,46822
+2023/10/13,30.33,30.371,29.52,29.59,29.59,-6.48%,117594
+2023/10/16,29.96,30.02,29.78,29.9,29.9,1.05%,55255
+2023/10/17,29.79,29.9,29.53,29.79,29.79,-0.37%,94048
+2023/10/18,28.95,29.3,28.612,28.93,28.93,-2.89%,145876
+2023/10/19,28.9,28.97,28.15,28.25,28.25,-2.35%,108540
+2023/10/20,28.17,28.26,27.6,28.11,28.11,-0.50%,157549
+2023/10/23,28.14,28.363,28.12,28.305,28.305,0.69%,44443
+2023/10/24,28.61,28.689,28.22,28.336,28.336,0.11%,38323
+2023/10/25,28.2,28.6,27.941,28.114,28.114,-0.78%,65877
+2023/10/26,28.25,28.38,27.89,28.02,28.02,-0.33%,49559
+2023/10/27,28.14,28.2,27.34,27.42,27.42,-2.14%,142435
+2023/10/30,27.51,27.77,27.51,27.75,27.75,1.20%,40134
+2023/10/31,27.8,28.22,27.41,28.08,28.08,1.19%,97783
+2023/11/1,28.1,28.5,27.87,28.25,28.25,0.61%,49930
+2023/11/2,28.09,28.227,28.03,28.09,28.09,-0.57%,26099
+2023/11/3,27.97,27.971,27.72,27.9,27.9,-0.68%,66086
+2023/11/6,28.13,28.32,28.08,28.32,28.32,1.51%,24210
+2023/11/7,28.7,28.845,28.549,28.595,28.595,0.97%,63645
+2023/11/8,28.78,29.24,28.77,29.17,29.17,2.01%,99418
+2023/11/9,29.15,29.15,28.72,28.97,28.97,-0.69%,55899
+2023/11/10,29.3,29.67,29.26,29.628,29.628,2.27%,25448
+2023/11/13,29.58,29.7,29.2,29.3,29.3,-1.11%,47095
+2023/11/14,28.86,28.89,28.54,28.75,28.75,-1.88%,64105
+2023/11/15,28.8,29.01,28.79,28.93,28.93,0.63%,47240
+2023/11/16,28.6,28.6,28.121,28.33,28.33,-2.07%,47143
+2023/11/17,28.24,28.37,28.21,28.33,28.33,0.00%,28928
+2023/11/20,28.76,28.79,28.399,28.44,28.44,0.39%,38022
+2023/11/21,27.78,27.865,27.598,27.85,27.85,-2.07%,37332
+2023/11/22,27.81,28.14,27.75,28.11,28.11,0.93%,47063
+2023/11/24,27.84,27.89,27.73,27.83,27.83,-1.00%,18439
+2023/11/27,27.52,27.66,27.46,27.48,27.48,-1.26%,41946
+2023/11/28,27.1,27.231,26.691,26.74,26.74,-2.69%,64327
+2023/11/29,26.76,26.78,26.522,26.66,26.66,-0.30%,43144
+2023/11/30,26.85,27.01,26.78,26.92,26.92,0.98%,72343
+2023/12/1,26.92,26.92,25.888,26.01,26.01,-3.38%,119124
+2023/12/4,26.69,27.28,26.48,27.15,27.15,4.38%,137434
+2023/12/5,27.22,27.59,27.15,27.35,27.35,0.74%,132171
+2023/12/6,27.03,27.26,26.88,27.16,27.16,-0.69%,43571
+2023/12/7,27.02,27.345,26.97,27.13,27.13,-0.11%,32546
+2023/12/8,27.77,28.03,27.51,27.84,27.84,2.62%,86890
+2023/12/11,28.2,28.58,28.19,28.46,28.46,2.23%,91900
+2023/12/12,28.38,28.565,28.33,28.5,28.5,0.14%,37454
+2023/12/13,28.39,28.54,27.24,27.25,27.25,-4.39%,167299
+2023/12/14,26.85,27.07,26.561,26.93,26.93,-1.17%,106304
+2023/12/15,27.01,27.48,26.89,27.42,27.42,1.82%,53602
+2023/12/18,27.28,27.36,27.01,27.21,27.21,-0.77%,35782
+2023/12/19,27.06,27.06,26.646,26.85,26.85,-1.32%,73443
+2023/12/20,27.07,27.13,26.91,27.13,27.13,1.04%,42802
+2023/12/21,26.88,26.975,26.77,26.78,26.78,-1.29%,33478
+2023/12/22,26.19,26.6,26.1,26.54,26.54,-0.90%,97775
+2023/12/26,26.37,26.55,26.2,26.208,26.208,-1.25%,29393
+2023/12/27,26.16,26.24,25.79,25.94,25.94,-1.02%,83529
+2023/12/28,26.16,26.29,25.92,26.29,26.29,1.35%,81133
+2023/12/29,26.45,26.47,26.263,26.37,26.37,0.30%,107181
+2024/1/2,26.3,26.54,26.2,26.51,26.51,0.53%,47511
+2024/1/3,27.07,27.24,26.77,26.97,26.97,1.74%,157268
+2024/1/4,27.02,27.12,26.84,26.92,26.92,-0.19%,82311
+2024/1/5,26.84,27,26.39,26.93,26.93,0.04%,188407
+2024/1/8,27.6,27.6,27.13,27.38,27.38,1.67%,138233
+2024/1/9,27.13,27.43,27.01,27.35,27.35,-0.11%,87024
+2024/1/10,27.23,27.58,27.23,27.5,27.5,0.55%,69526
+2024/1/11,27.3,27.808,27.275,27.43,27.43,-0.25%,58366
+2024/1/12,26.53,27.03,26.49,26.89,26.89,-1.97%,220433
+2024/1/16,27.06,27.54,27.01,27.45,27.45,2.08%,76123
+2024/1/17,27.61,28.14,27.6,28.045,28.045,2.17%,151900
+2024/1/18,27.91,27.92,27.6,27.61,27.61,-1.55%,91209
+2024/1/19,27.36,27.57,27.34,27.45,27.45,-0.58%,120918
+2024/1/22,27.69,27.78,27.53,27.69,27.69,0.87%,62391
+2024/1/23,27.6,27.68,27.42,27.48,27.48,-0.76%,40558
+2024/1/24,27.36,27.96,27.35,27.95,27.95,1.71%,86137
+2024/1/25,27.7,27.93,27.655,27.73,27.73,-0.79%,65334
+2024/1/26,27.73,27.87,27.73,27.81,27.81,0.29%,15879
+2024/1/29,27.44,27.72,27.38,27.44,27.44,-1.33%,50583
+2024/1/30,27.03,27.53,27.02,27.34,27.34,-0.36%,57227
+2024/1/31,27.15,27.478,26.83,27.39,27.39,0.18%,155414
+2024/2/1,27.08,27.22,26.6,26.87,26.87,-1.90%,143379
+2024/2/2,27.55,27.6,27.31,27.38,27.38,1.90%,86617
+2024/2/5,27.92,27.95,27.65,27.7,27.7,1.17%,48625
+2024/2/6,27.58,27.64,27.33,27.42,27.42,-1.01%,55823
+2024/2/7,27.42,27.499,27.185,27.46,27.46,0.15%,62662
+2024/2/8,27.64,27.67,27.48,27.53,27.53,0.25%,63955
+2024/2/9,27.75,27.879,27.712,27.77,27.77,0.87%,53996
+2024/2/12,28.05,28.14,27.88,27.88,27.88,0.40%,72265
+2024/2/13,28.44,28.76,28.395,28.7,28.7,2.94%,114064
+2024/2/14,28.8,28.907,28.617,28.75,28.75,0.17%,43865
+2024/2/15,28.44,28.561,28.3,28.39,28.39,-1.25%,60292
+2024/2/16,28.59,28.64,28.1,28.165,28.165,-0.79%,96149
+2024/2/20,27.73,27.875,27.7,27.82,27.82,-1.22%,24726
+2024/2/21,27.76,27.95,27.72,27.88,27.88,0.22%,22334
+2024/2/22,27.86,28.01,27.85,27.91,27.91,0.11%,31336
+2024/2/23,27.9,27.907,27.43,27.56,27.56,-1.25%,116299
+2024/2/26,27.81,27.882,27.65,27.681,27.681,0.44%,49810
+2024/2/27,27.61,27.78,27.594,27.75,27.75,0.25%,44822
+2024/2/28,27.67,27.735,27.62,27.659,27.659,-0.33%,11811
+2024/2/29,27.29,27.44,27.25,27.44,27.44,-0.79%,65104
+2024/3/1,27.11,27.42,26.26,26.35,26.35,-3.97%,133658
+2024/3/4,26.05,26.11,25.455,25.515,25.515,-3.17%,178212
+2024/3/5,25.19,25.34,25,25.21,25.21,-1.20%,128731
+2024/3/6,24.965,25.13,24.73,24.83,24.83,-1.51%,93864
+2024/3/7,24.68,24.79,24.525,24.575,24.575,-1.03%,125912
+2024/3/8,24.38,24.435,23.757,24.16,24.16,-1.69%,166068
+2024/3/11,24.13,24.2,23.99,24.09,24.09,-0.29%,80665
+2024/3/12,24.48,24.75,24.43,24.63,24.63,2.24%,122181
+2024/3/13,24.47,24.47,24.13,24.3,24.3,-1.34%,65956
+2024/3/14,24.49,24.723,24.49,24.523,24.523,0.92%,64521
+2024/3/15,24.61,24.7,24.501,24.68,24.68,0.64%,31463
+2024/3/18,24.71,24.72,24.59,24.6,24.6,-0.32%,24818
+2024/3/19,24.66,24.88,24.66,24.68,24.68,0.33%,39748
+2024/3/20,24.88,24.88,23.97,24.12,24.12,-2.27%,88798
+2024/3/21,23.68,24.486,23.68,24.21,24.21,0.37%,97194
+2024/3/22,24.32,24.71,24.23,24.57,24.57,1.49%,50156
+2024/3/25,24.36,24.42,24.19,24.411,24.411,-0.65%,44186
+2024/3/26,23.997,24.35,23.997,24.26,24.26,-0.62%,111872
+2024/3/27,24.16,24.16,23.93,23.97,23.97,-1.20%,51898
+2024/3/28,23.64,23.8,23.29,23.375,23.375,-2.48%,162985
+2024/4/1,22.67,23.225,22.62,22.89,22.89,-2.07%,152488
+2024/4/2,22.63,22.77,22.21,22.22,22.22,-2.93%,263462
+2024/4/3,22.3,22.321,21.813,21.85,21.85,-1.67%,109877
+2024/4/4,22.05,22.185,21.73,22.107,22.107,1.18%,149057
+2024/4/5,21.89,22,21.25,21.365,21.365,-3.36%,256754
+2024/4/8,21.22,21.47,21.05,21.1,21.1,-1.24%,252151
+2024/4/9,20.88,21.1,20.66,20.88,20.88,-1.04%,224112
+2024/4/10,21.35,21.465,20.865,21.275,21.275,1.89%,286043
+2024/4/11,21.05,21.23,20.5,20.51,20.51,-3.60%,250127
+2024/4/12,20.1,21.2,19.51,21.05,21.05,2.63%,738818
+2024/4/15,20.88,21.39,20.3,20.3,20.3,-3.56%,311870
+2024/4/16,20.47,20.7,20.12,20.25,20.25,-0.25%,241328
+2024/4/17,20.31,20.74,20.17,20.54,20.54,1.43%,180991
+2024/4/18,20.25,20.62,20.25,20.43,20.43,-0.54%,243248
+2024/4/19,20.44,20.47,20.088,20.31,20.31,-0.59%,182095
+2024/4/22,21.17,21.39,21.07,21.31,21.31,4.92%,185961
+2024/4/23,21.65,21.65,21.29,21.45,21.45,0.66%,156799
+2024/4/24,21.51,21.542,21.2,21.52,21.52,0.33%,110343
+2024/4/25,21.58,21.6,21.06,21.29,21.29,-1.07%,181697
+2024/4/26,21.11,21.37,21.085,21.16,21.16,-0.61%,108416
+2024/4/29,21.3,21.41,21.06,21.26,21.26,0.47%,132771
+2024/4/30,21.77,22.085,21.62,22.075,22.075,3.83%,112637
+2024/5/1,21.85,21.94,21.37,21.705,21.705,-1.68%,184047
+2024/5/2,22.09,22.19,21.76,21.88,21.88,0.81%,86599
+2024/5/3,21.91,22.35,21.78,21.915,21.915,0.16%,108583
+2024/5/6,21.49,21.6,21.335,21.48,21.48,-1.98%,75087
+2024/5/7,21.621,21.72,21.545,21.66,21.66,0.84%,32078
+2024/5/8,21.78,21.885,21.57,21.788,21.788,0.59%,38470
+2024/5/9,21.66,21.66,21.15,21.15,21.15,-2.93%,96384
+2024/5/10,20.8,20.92,20.65,20.82,20.82,-1.56%,50924
+2024/5/13,21.12,21.345,21.09,21.28,21.28,2.21%,40986
+2024/5/14,21.06,21.13,20.89,20.94,20.94,-1.60%,44249
+2024/5/15,20.77,20.99,20.341,20.41,20.41,-2.53%,78621
+2024/5/16,20.57,20.68,20.487,20.575,20.575,0.81%,38198
+2024/5/17,20.21,20.268,19.878,19.92,19.92,-3.18%,79927
+2024/5/20,19.91,20.03,19.6,19.76,19.76,-0.80%,65612
+2024/5/21,19.72,19.899,19.65,19.811,19.811,0.26%,33032
+2024/5/22,20.04,20.63,20.015,20.57,20.57,3.83%,111648
+2024/5/23,20.82,21.42,20.77,21.42,21.42,4.13%,97514
+2024/5/24,21.18,21.4,21.1,21.36,21.36,-0.28%,59479
+2024/5/28,20.87,21.11,20.83,20.95,20.95,-1.92%,56457
+2024/5/29,21.18,21.35,21.15,21.33,21.33,1.81%,55195
+2024/5/30,21.25,21.3,21.1,21.27,21.27,-0.28%,48371
+2024/5/31,21.04,21.67,21.04,21.54,21.54,1.27%,151051
+2024/6/3,21.43,21.485,21.05,21.19,21.19,-1.62%,79279
+2024/6/4,21.36,21.75,21.36,21.55,21.55,1.70%,98386
+2024/6/5,21.29,21.41,21,21.06,21.06,-2.27%,152205
+2024/6/6,20.95,20.97,20.65,20.76,20.76,-1.42%,66821
+2024/6/7,21.61,22.275,21.59,22.275,22.275,7.30%,162481
+2024/6/10,22,22.03,21.8,21.9,21.9,-1.68%,61317
+2024/6/11,21.84,21.95,21.74,21.77,21.77,-0.59%,47481
+2024/6/12,21.28,21.76,21.28,21.68,21.68,-0.41%,78821
+2024/6/13,21.73,22.14,21.62,22.01,22.01,1.52%,108554
+2024/6/14,21.54,21.61,21.395,21.46,21.46,-2.50%,91228
+2024/6/17,21.64,21.88,21.575,21.71,21.71,1.16%,483062
+2024/6/18,21.74,21.783,21.49,21.5,21.5,-0.97%,66788
+2024/6/20,21.36,21.377,20.89,21.007,21.007,-2.29%,73146
+2024/6/21,21.07,21.77,21.07,21.67,21.67,3.16%,94773
+2024/6/24,21.54,21.585,21.47,21.51,21.51,-0.74%,38560
+2024/6/25,21.7,21.83,21.582,21.74,21.74,1.07%,55039
+2024/6/26,22.19,22.23,22.06,22.141,22.141,1.84%,76036
+2024/6/27,21.7,21.76,21.555,21.635,21.635,-2.29%,104288
+2024/6/28,21.54,21.71,21.05,21.669,21.669,0.16%,45535
+2024/7/1,21.64,21.77,21.56,21.578,21.578,-0.42%,32504
+2024/7/2,21.62,21.76,21.5,21.591,21.591,0.06%,39558
+2024/7/3,21.23,21.23,20.93,21.12,21.12,-2.18%,58801
+2024/7/5,20.79,20.805,20.5,20.54,20.54,-2.75%,92421
+2024/7/8,20.82,21.23,20.74,21.085,21.085,2.65%,72677
+2024/7/9,21.02,21.22,20.937,21.02,21.02,-0.31%,61600
+2024/7/10,20.71,20.9,20.62,20.878,20.878,-0.68%,55648
+2024/7/11,20.25,20.46,19.99,20.15,20.15,-3.49%,98079
+2024/7/12,20.39,20.408,20.12,20.19,20.19,0.20%,52410
+2024/7/15,20.15,20.205,19.77,20.07,20.07,-0.59%,59395
+2024/7/16,19.77,19.8,19.3,19.3,19.3,-3.84%,379841
+2024/7/17,19.2,19.539,19.07,19.46,19.46,0.83%,82997
+2024/7/18,19.42,19.77,19.316,19.72,19.72,1.34%,36177
+2024/7/19,20.49,20.52,20.29,20.45,20.45,3.70%,75376
+2024/7/22,20.51,20.7,20.43,20.455,20.455,0.02%,60869
+2024/7/23,20.385,20.425,20.3,20.31,20.31,-0.71%,40246
+2024/7/24,20.16,20.46,19.94,20.46,20.46,0.74%,95798
+2024/7/25,20.97,21.28,20.97,21.1,21.1,3.13%,94438
+2024/7/26,20.81,20.83,20.605,20.67,20.67,-2.04%,74009
+2024/7/29,20.56,20.97,20.535,20.73,20.73,0.29%,39785
+2024/7/30,20.57,20.74,20.29,20.34,20.34,-1.88%,78132
+2024/7/31,20.13,20.13,19.62,19.62,19.62,-3.54%,162664
+2024/8/1,19.59,19.9,19.48,19.751,19.751,0.67%,186503
+2024/8/2,19.42,20.29,19.28,19.87,19.87,0.60%,172317
+2024/8/5,20.82,20.823,20.3,20.37,20.37,2.52%,199723
+2024/8/6,20.59,20.84,20.5,20.74,20.74,1.82%,82617
+2024/8/7,20.55,20.81,20.46,20.78,20.78,0.19%,87144
+2024/8/8,20.38,20.42,20.123,20.14,20.14,-3.08%,125047
+2024/8/9,20.04,20.185,19.96,20.069,20.069,-0.35%,28771
+2024/8/12,19.8,19.8,19.37,19.38,19.38,-3.43%,205129
+2024/8/13,19.46,19.516,19.33,19.46,19.46,0.41%,195647
+2024/8/14,19.71,19.92,19.59,19.795,19.795,1.72%,191680
+2024/8/15,19.75,19.97,19.56,19.66,19.66,-0.68%,76446
+2024/8/16,19.12,19.29,18.825,18.84,18.84,-4.17%,255348
+2024/8/19,19.11,19.167,18.86,18.87,18.87,0.16%,200987
+2024/8/20,18.52,18.918,18.49,18.735,18.735,-0.72%,376822
+2024/8/21,18.86,19.09,18.681,18.8,18.8,0.35%,79379
+2024/8/22,19.13,19.43,19.12,19.24,19.24,2.34%,97858
+2024/8/23,18.94,19.045,18.71,18.83,18.83,-2.13%,140058
+2024/8/26,18.6,18.818,18.6,18.73,18.73,-0.53%,67121
+2024/8/27,18.91,18.91,18.612,18.63,18.63,-0.53%,92035
+2024/8/28,18.87,19.04,18.83,18.9,18.9,1.45%,82395
+2024/8/29,18.85,18.87,18.599,18.71,18.71,-1.01%,111291
+2024/8/30,18.8,19.1,18.742,18.98,18.98,1.44%,66879
+2024/9/3,19.15,19.44,19.145,19.17,19.17,1.00%,111324
+2024/9/4,19.25,19.308,19.05,19.16,19.16,-0.05%,85912
+2024/9/5,18.77,19,18.76,18.845,18.845,-1.64%,88874
+2024/9/6,18.93,19.3,18.82,19.15,19.15,1.62%,101796
+2024/9/9,19.05,19.175,19,19,19,-0.78%,132579
+2024/9/10,18.88,19.077,18.81,18.84,18.84,-0.84%,37747
+2024/9/11,18.97,19.04,18.85,18.91,18.91,0.37%,137650
+2024/9/12,18.5,18.525,18.23,18.25,18.25,-3.49%,286559
+2024/9/13,17.99,18.03,17.86,17.89,17.89,-1.97%,190171
+2024/9/16,17.89,17.995,17.821,17.91,17.91,0.11%,109849
+2024/9/17,18.01,18.22,17.95,18.12,18.12,1.17%,68585
+2024/9/18,18,18.41,17.685,18.4,18.4,1.55%,236431
+2024/9/19,18.01,18.12,17.801,17.865,17.865,-2.91%,219794
+2024/9/20,17.58,17.66,17.36,17.41,17.41,-2.55%,310599
+2024/9/23,17.32,17.37,17.25,17.37,17.37,-0.23%,214471
+2024/9/24,17.27,17.285,16.875,16.88,16.88,-2.82%,497652
+2024/9/25,16.87,17.06,16.85,16.94,16.94,0.36%,267155
+2024/9/26,16.85,17.001,16.723,16.79,16.79,-0.89%,346155
+2024/9/27,16.89,17.16,16.825,17.06,17.06,1.61%,296065
+2024/9/30,17.19,17.41,17.19,17.33,17.33,1.58%,212264
+2024/10/1,17.09,17.09,16.8,16.99,16.99,-1.96%,244278
+2024/10/2,17,17.2,16.935,16.99,16.99,0.00%,128701
+2024/10/3,17.06,17.232,16.96,17.015,17.015,0.15%,88920
+2024/10/4,17.07,17.2,16.85,17.1,17.1,0.50%,277164
+2024/10/7,17.16,17.25,17.12,17.19,17.19,0.53%,67926
+2024/10/8,17.25,17.705,17.235,17.475,17.475,1.66%,262941
+2024/10/9,17.64,17.71,17.545,17.67,17.67,1.12%,166692
+2024/10/10,17.57,17.58,17.37,17.41,17.41,-1.47%,156792
+2024/10/11,17.16,17.185,16.99,17.05,17.05,-2.07%,177986
+2024/10/14,17.08,17.21,17.005,17.1,17.1,0.29%,108287
+2024/10/15,17.12,17.17,16.91,16.98,16.98,-0.70%,165698
+2024/10/16,16.75,16.91,16.7,16.84,16.84,-0.82%,195232
+2024/10/17,16.74,16.76,16.57,16.63,16.63,-1.25%,154625
+2024/10/18,16.46,16.48,16.285,16.3,16.3,-1.98%,324715
+2024/10/21,16.12,16.38,16.054,16.305,16.305,0.03%,342998
+2024/10/22,16.07,16.14,15.97,15.97,15.97,-2.05%,576105
+2024/10/23,16.1,16.44,16.07,16.36,16.36,2.44%,319173
+2024/10/24,16.06,16.29,16.02,16.12,16.12,-1.47%,180889
+2024/10/25,16.24,16.25,16.03,16.06,16.06,-0.37%,164184
+2024/10/28,16.12,16.12,16.02,16.05,16.05,-0.06%,83111
+2024/10/29,15.92,15.93,15.7,15.73,15.73,-1.99%,541253
+2024/10/30,15.65,15.74,15.53,15.57,15.57,-1.02%,329396
+2024/10/31,15.79,16.195,15.787,16.03,16.03,2.95%,502564
+2024/11/1,15.93,16.185,15.88,16.18,16.18,0.94%,407339
+2024/11/4,16.09,16.21,16.05,16.15,16.15,-0.19%,177903
+2024/11/5,16.02,16.19,16,16.09,16.09,-0.37%,149926
+2024/11/6,17.04,17.15,16.845,17.05,17.05,5.97%,699596
+2024/11/7,16.72,16.73,16.46,16.53,16.53,-3.05%,289077
+2024/11/8,16.63,16.785,16.594,16.77,16.77,1.45%,402889
+2024/11/11,17.47,17.71,17.47,17.55,17.55,4.65%,433598
+2024/11/12,17.64,17.95,17.62,17.85,17.85,1.71%,690246
+2024/11/13,17.68,18.24,17.65,18.23,18.23,2.13%,760058
+2024/11/14,18.39,18.45,18.19,18.34,18.34,0.60%,288159
+2024/11/15,18.24,18.45,18.21,18.4,18.4,0.33%,215261
+2024/11/18,17.8,17.82,17.67,17.73,17.73,-3.64%,299220
+2024/11/19,17.49,17.59,17.415,17.44,17.44,-1.64%,469486
+2024/11/20,17.34,17.38,17.15,17.22,17.22,-1.26%,193387
+2024/11/21,17,17.06,16.915,16.93,16.93,-1.68%,197349
+2024/11/22,16.76,16.785,16.445,16.51,16.51,-2.48%,267034
+2024/11/25,17.26,17.62,17.252,17.47,17.47,5.81%,416193
+2024/11/26,17.46,17.63,17.39,17.42,17.42,-0.29%,191847
+2024/11/27,17.18,17.38,17.105,17.33,17.33,-0.52%,158753
+2024/11/29,17.13,17.18,17.04,17.05,17.05,-1.62%,115571
+2024/12/2,17.23,17.41,17.215,17.37,17.37,1.88%,154711
+2024/12/3,17.16,17.389,17.15,17.31,17.31,-0.35%,144522
+2024/12/4,17.19,17.22,17.1,17.18,17.18,-0.75%,112175
+2024/12/5,17.25,17.54,17.23,17.435,17.435,1.48%,296251
+2024/12/6,17.46,17.53,17.321,17.46,17.46,0.14%,244432
+2024/12/9,16.97,17.109,16.86,17.09,17.09,-2.12%,276118
+2024/12/10,16.75,16.75,16.598,16.61,16.61,-2.81%,262983
+2024/12/11,16.45,16.498,16.12,16.19,16.19,-2.53%,532572
+2024/12/12,16.68,16.84,16.642,16.76,16.76,3.52%,451679
+2024/12/13,17.01,17.27,17.01,17.26,17.26,2.98%,277653
+2024/12/16,17.1,17.236,17.1,17.21,17.21,-0.29%,296310
+2024/12/17,17.39,17.485,17.28,17.31,17.31,0.58%,249904
+2024/12/18,17.41,18.09,17.39,18.04,18.04,4.22%,201595
+2024/12/19,17.99,18.105,17.91,17.96,17.96,-0.44%,225458
+2024/12/20,17.69,17.695,17.395,17.52,17.52,-2.45%,221201
+2024/12/23,17.61,17.793,17.61,17.76,17.76,1.37%,126169
+2024/12/24,17.67,17.8,17.62,17.65,17.65,-0.62%,81656
+2024/12/26,17.54,17.555,17.37,17.39,17.39,-1.47%,90389
+2024/12/27,17.66,17.745,17.61,17.67,17.67,1.61%,138878
+2024/12/30,17.82,17.991,17.78,17.82,17.82,0.85%,134633
+2024/12/31,17.77,17.78,17.55,17.58,17.58,-1.35%,56303
+2025/1/2,17.3,17.315,17.115,17.14,17.14,-2.50%,155658
+2025/1/3,17.28,17.415,17.214,17.39,17.39,1.46%,112995
+2025/1/6,17.62,17.65,17.409,17.5,17.5,0.63%,121869
+2025/1/7,17.12,17.38,17.09,17.24,17.24,-1.49%,119044
+2025/1/8,17.06,17.205,16.96,17.03,17.03,-1.22%,83116
+2025/1/10,16.43,16.61,16.35,16.59,16.59,-2.58%,434329
+2025/1/13,16.95,17.08,16.872,17.04,17.04,2.71%,124854
+2025/1/14,17.1,17.108,16.9,16.9,16.9,-0.82%,51325
+2025/1/15,16.63,16.808,16.53,16.53,16.53,-2.19%,110288
+2025/1/16,16.25,16.28,16.102,16.21,16.21,-1.94%,180256
+2025/1/17,16.33,16.36,16.09,16.32,16.32,0.68%,218422
+2025/1/21,16.26,16.27,16.05,16.13,16.13,-1.16%,325162
+2025/1/22,16,16.07,15.923,15.995,15.995,-0.84%,201241
+2025/1/23,16.17,16.225,15.992,16.05,16.05,0.34%,257460
+2025/1/24,15.81,15.86,15.66,15.86,15.86,-1.18%,279760
+2025/1/27,16.11,16.35,16.08,16.24,16.24,2.40%,152813
+2025/1/28,16.05,16.08,15.893,15.9,15.9,-2.09%,79131
+2025/1/29,15.91,16.075,15.89,15.98,15.98,0.50%,204814
+2025/1/30,15.56,15.615,15.29,15.35,15.35,-3.94%,369344
+2025/1/31,15.33,15.585,15.206,15.55,15.55,1.30%,569041
+2025/2/3,15.29,15.37,15.1,15.27,15.27,-1.80%,484090
+2025/2/4,15.15,15.22,15.05,15.08,15.08,-1.24%,523199
+2025/2/5,14.95,15.02,14.75,15,15,-0.53%,565347
+2025/2/6,15.03,15.275,15,15.01,15.01,0.07%,348910
+2025/2/7,14.85,15.036,14.701,14.95,14.95,-0.40%,664052
+2025/2/10,14.51,14.54,14.42,14.45,14.45,-3.34%,904631
+2025/2/11,14.52,14.628,14.442,14.54,14.54,0.62%,559152
+2025/2/12,14.57,14.66,14.44,14.56,14.56,0.14%,421145
+2025/2/13,14.42,14.43,14.22,14.22,14.22,-2.34%,624648
+2025/2/14,14.35,14.885,14.32,14.81,14.81,4.15%,756326
+2025/2/18,14.41,14.41,14.22,14.28,14.28,-3.58%,566814
+2025/2/19,14.29,14.43,14.214,14.26,14.26,-0.14%,377178
+2025/2/20,14.33,14.33,14.155,14.25,14.25,-0.07%,510459
+2025/2/21,14.27,14.418,14.192,14.29,14.29,0.28%,671457
+2025/2/24,14.22,14.32,14.13,14.13,14.13,-1.12%,472304
+2025/2/25,14.22,14.77,14.2,14.52,14.52,2.76%,1005691
+2025/2/26,14.7,14.735,14.458,14.46,14.46,-0.41%,401035
+2025/2/27,14.75,14.96,14.73,14.92,14.92,3.18%,710583
+2025/2/28,15.2,15.335,15.115,15.12,15.12,1.34%,582765
+2025/3/3,14.92,14.92,14.7,14.73,14.73,-2.58%,611269
+2025/3/4,14.46,14.64,14.425,14.46,14.46,-1.83%,734304
+2025/3/5,14.59,14.59,14.335,14.42,14.42,-0.28%,488388
+2025/3/6,14.59,14.59,14.43,14.57,14.57,1.04%,321150
+2025/3/7,14.5,14.645,14.36,14.55,14.55,-0.14%,441976
+2025/3/10,14.66,14.9,14.57,14.86,14.86,2.13%,619049
+2025/3/11,14.57,14.58,14.45,14.5,14.5,-2.42%,279706
+2025/3/12,14.58,14.59,14.26,14.34,14.34,-1.10%,637235
+2025/3/13,14.21,14.215,13.78,13.81,13.81,-3.70%,1107944
+2025/3/14,13.71,13.875,13.71,13.84,13.84,0.22%,804265
+2025/3/17,13.82,13.84,13.7,13.7,13.7,-1.01%,464599
+2025/3/18,13.38,13.5,13.36,13.41,13.41,-2.12%,1309961
+2025/3/19,13.43,13.47,13.25,13.29,13.29,-0.89%,1248041
+2025/3/20,13.43,13.44,13.31,13.32,13.32,0.23%,928827
+2025/3/21,13.453,13.745,13.45,13.54,13.54,1.65%,844918
+2025/3/24,13.52,13.7,13.5,13.66,13.66,0.89%,936799
+2025/3/25,13.52,13.57,13.4,13.55,13.55,-0.81%,704989
+2025/3/26,13.5,13.6,13.49,13.56,13.56,0.07%,480585
+2025/3/27,13.3,13.39,13.124,13.16,13.16,-2.95%,1328019
+2025/3/28,13.05,13.13,12.96,13.01,13.01,-1.14%,1373573
+2025/3/31,12.72,12.875,12.64,12.67,12.67,-2.61%,1597957
+2025/4/1,12.65,12.878,12.58,12.73,12.73,0.47%,1347900
+2025/4/2,12.65,12.71,12.5,12.62,12.62,-0.86%,1624497
+2025/4/3,13.23,13.25,12.65,12.9,12.9,2.22%,5792746
+2025/4/4,13.16,13.68,13.13,13.45,13.45,4.26%,3109232
+2025/4/7,13.59,14.239,13.48,14.06,14.06,4.54%,3858680
+2025/4/8,13.69,14.09,13.65,13.98,13.98,-0.57%,1368896
+2025/4/9,13.25,13.37,12.895,12.95,12.95,-7.37%,2313561
+2025/4/10,12.63,12.76,12.26,12.31,12.31,-4.94%,2123124
+2025/4/11,11.84,11.94,11.73,11.85,11.85,-3.74%,3164654
+2025/4/14,12.05,12.116,11.96,11.99,11.99,1.18%,1701824
+2025/4/15,11.93,11.99,11.841,11.85,11.85,-1.17%,1255626
\ No newline at end of file
diff --git a/PanelTS/ETF/GLTR.csv b/PanelTS/ETF/GLTR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..916fa73a7f6f148e9802252b35b832d3379a9b36
--- /dev/null
+++ b/PanelTS/ETF/GLTR.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,61.7,61.769,61.57,61.687,61.687,0.30%,13050
+2015/4/20,61.1,61.1,60.73,60.95,60.95,-1.19%,16440
+2015/4/21,61.03,61.344,61,61.19,61.19,0.39%,5743
+2015/4/22,60.92,60.92,60.32,60.32,60.32,-1.42%,19675
+2015/4/23,60.45,60.921,60.369,60.76,60.76,0.73%,8204
+2015/4/24,60.46,60.57,59.989,60.08,60.08,-1.12%,36123
+2015/4/27,60.68,61.85,60.68,61.69,61.69,2.68%,8852
+2015/4/28,61.68,62.4,61.68,62.172,62.172,0.78%,14067
+2015/4/29,62.23,62.332,61.87,62,62,-0.28%,15366
+2015/4/30,60.66,60.87,60.324,60.87,60.87,-1.82%,15026
+2015/5/1,60.3,60.67,60.27,60.67,60.67,-0.33%,13003
+2015/5/4,61.155,61.66,61.155,61.28,61.28,1.01%,9014
+2015/5/5,61.98,62.02,61.651,61.69,61.69,0.67%,7880
+2015/5/6,61.84,61.84,61.445,61.54,61.54,-0.24%,8646
+2015/5/7,61.4,61.4,60.94,60.94,60.94,-0.97%,13647
+2015/5/8,61.52,61.541,61.195,61.47,61.47,0.87%,3891
+2015/5/11,61.45,61.48,60.909,60.94,60.94,-0.86%,6477
+2015/5/12,61.31,61.68,61.3,61.59,61.59,1.07%,6392
+2015/5/13,62.29,63.11,62.29,62.92,62.92,2.16%,58295
+2015/5/14,63.401,63.6,63.32,63.402,63.402,0.77%,13380
+2015/5/15,63.44,63.799,63.33,63.75,63.75,0.55%,9214
+2015/5/18,64.09,64.139,63.78,63.914,63.914,0.26%,11941
+2015/5/19,63.29,63.305,62.5,62.65,62.65,-1.98%,8853
+2015/5/20,62.86,62.93,62.7,62.74,62.74,0.14%,15969
+2015/5/21,62.57,62.71,62.45,62.71,62.71,-0.05%,7420
+2015/5/22,62.51,62.669,62.383,62.45,62.45,-0.41%,6607
+2015/5/26,61.62,61.709,61.38,61.63,61.63,-1.31%,21990
+2015/5/27,61.53,61.6,61.4,61.51,61.51,-0.19%,9011
+2015/5/28,61.47,61.57,61.17,61.55,61.55,0.07%,14855
+2015/5/29,61.62,61.699,61.49,61.55,61.55,0.00%,10871
+2015/6/1,62.12,62.27,61.38,61.42,61.42,-0.21%,17558
+2015/6/2,61.62,61.75,61.52,61.67,61.67,0.41%,9568
+2015/6/3,61.31,61.39,60.73,61,61,-1.09%,17616
+2015/6/4,60.57,60.645,60.28,60.39,60.39,-1.00%,8805
+2015/6/5,59.62,60.15,59.62,60.068,60.068,-0.53%,23938
+2015/6/8,60.08,60.08,59.88,60.044,60.044,-0.04%,6979
+2015/6/9,60.34,60.34,60.06,60.06,60.06,0.03%,11114
+2015/6/10,60.73,60.73,60.41,60.443,60.443,0.64%,19265
+2015/6/11,60.17,60.359,60.06,60.24,60.24,-0.34%,9223
+2015/6/12,60.05,60.2,59.941,60.08,60.08,-0.27%,6261
+2015/6/15,60.14,60.679,60.12,60.373,60.373,0.49%,6443
+2015/6/16,60.06,60.116,59.58,60.1,60.1,-0.45%,9033
+2015/6/17,60.08,60.46,59.802,60.36,60.36,0.43%,6750
+2015/6/18,61.06,61.11,60.62,60.8,60.8,0.73%,9211
+2015/6/19,60.85,60.87,60.548,60.6,60.6,-0.33%,7609
+2015/6/22,60.06,60.233,59.95,60.139,60.139,-0.76%,12640
+2015/6/23,59.56,59.64,59.41,59.56,59.56,-0.96%,10664
+2015/6/24,59.48,59.54,59.4,59.54,59.54,-0.03%,4991
+2015/6/25,59.31,59.449,59.26,59.39,59.39,-0.25%,80885
+2015/6/26,59.12,59.38,59.096,59.38,59.38,-0.02%,6546
+2015/6/29,59.39,59.401,59.2,59.26,59.26,-0.20%,25463
+2015/6/30,59.01,59.437,58.85,59.132,59.132,-0.22%,8650
+2015/7/1,59.11,59.26,58.99,59.04,59.04,-0.16%,58458
+2015/7/2,58.97,59.034,58.85,58.95,58.95,-0.15%,4740
+2015/7/6,58.62,59.25,58.62,58.91,58.91,-0.07%,3764
+2015/7/7,58.03,58.03,57.338,57.68,57.68,-2.09%,75120
+2015/7/8,57.86,57.993,57.75,57.79,57.79,0.19%,4621
+2015/7/9,58.49,58.49,58.01,58.06,58.06,0.47%,5800
+2015/7/10,58.24,58.549,58.07,58.3,58.3,0.41%,114044
+2015/7/13,57.85,58.25,57.76,58.16,58.16,-0.24%,9081
+2015/7/14,58.23,58.23,57.819,57.92,57.92,-0.41%,21106
+2015/7/15,57.35,57.431,57.183,57.39,57.39,-0.92%,7718
+2015/7/16,57.01,57.22,56.98,57,57,-0.68%,15274
+2015/7/17,56.71,56.71,56.31,56.44,56.44,-0.98%,7837
+2015/7/20,55.59,55.84,55.13,55.19,55.19,-2.21%,97684
+2015/7/21,55.41,55.79,55.259,55.3,55.3,0.20%,14221
+2015/7/22,54.83,55.32,54.72,55.146,55.146,-0.28%,135456
+2015/7/23,55.33,55.34,54.714,54.714,54.714,-0.78%,29536
+2015/7/24,54.38,55.31,54.27,55.31,55.31,1.09%,128428
+2015/7/27,55.34,55.4,54.87,54.87,54.87,-0.80%,17050
+2015/7/28,55.04,55.16,55.04,55.13,55.13,0.47%,13272
+2015/7/29,55.19,55.466,54.935,55.35,55.35,0.40%,77394
+2015/7/30,54.93,55.27,54.83,54.94,54.94,-0.74%,33040
+2015/7/31,55.37,55.37,55.058,55.058,55.058,0.21%,8549
+2015/8/3,54.95,55.04,54.35,54.432,54.432,-1.14%,13444
+2015/8/4,54.61,54.79,54.4,54.491,54.491,0.11%,8240
+2015/8/5,54.58,54.58,54.27,54.44,54.44,-0.09%,6687
+2015/8/6,54.49,54.93,54.49,54.645,54.645,0.38%,11434
+2015/8/7,54.81,55.38,54.81,54.958,54.958,0.57%,4661
+2015/8/10,55.13,56.15,55.11,55.86,55.86,1.64%,58577
+2015/8/11,56.14,56.204,55.91,56.09,56.09,0.41%,7887
+2015/8/12,56.43,56.943,56.43,56.93,56.93,1.50%,7804
+2015/8/13,56.42,56.573,56.37,56.44,56.44,-0.86%,17521
+2015/8/14,56.73,56.88,56.15,56.23,56.23,-0.37%,7239
+2015/8/17,56.63,56.63,56.36,56.459,56.459,0.41%,6339
+2015/8/18,55.58,55.87,55.5,55.87,55.87,-1.04%,12818
+2015/8/19,56.23,56.981,56.23,56.909,56.909,1.86%,9245
+2015/8/20,57.47,57.939,57.47,57.756,57.756,1.49%,16494
+2015/8/21,57.68,57.799,57.38,57.677,57.677,-0.14%,11416
+2015/8/24,56.75,57.276,56.5,56.66,56.66,-1.76%,19728
+2015/8/25,56.33,56.33,55.63,55.79,55.79,-1.54%,32278
+2015/8/26,54.85,54.88,54.58,54.88,54.88,-1.63%,10825
+2015/8/27,54.85,55.54,54.82,55.43,55.43,1.00%,64625
+2015/8/28,55.73,56.35,55.73,56.088,56.088,1.19%,37138
+2015/8/31,55.79,56.16,55.701,56.16,56.16,0.13%,5108
+2015/9/1,56.38,56.38,56.062,56.065,56.065,-0.17%,7841
+2015/9/2,56.26,56.365,55.87,56.08,56.08,0.03%,13786
+2015/9/3,55.86,56.096,55.7,55.759,55.759,-0.57%,10556
+2015/9/4,55.45,55.558,55.3,55.558,55.558,-0.36%,11306
+2015/9/8,55.89,56.09,55.774,55.9,55.9,0.62%,5848
+2015/9/9,55.42,55.42,54.901,55.053,55.053,-1.52%,7703
+2015/9/10,55.45,55.45,55.23,55.23,55.23,0.32%,6306
+2015/9/11,54.57,55.21,54.24,54.9,54.9,-0.60%,47551
+2015/9/14,54.65,54.902,54.65,54.81,54.81,-0.16%,31478
+2015/9/15,54.62,54.85,54.62,54.84,54.84,0.05%,38828
+2015/9/16,55.34,56,55.34,55.862,55.862,1.86%,32658
+2015/9/17,55.66,56.644,55.66,56.42,56.42,1.00%,22443
+2015/9/18,56.96,56.96,56.62,56.634,56.634,0.38%,9754
+2015/9/21,56.52,56.69,56.52,56.52,56.52,-0.20%,2756
+2015/9/22,55.67,55.823,55.57,55.782,55.782,-1.31%,3868
+2015/9/23,56.37,56.37,56.07,56.07,56.07,0.52%,3688
+2015/9/24,56.77,57.432,56.75,57.244,57.244,2.09%,5267
+2015/9/25,57.17,57.17,56.96,57.04,57.04,-0.36%,4775
+2015/9/28,56.022,56.033,55.84,55.84,55.84,-2.10%,20111
+2015/9/29,56.076,56.076,55.77,55.85,55.85,0.02%,4738
+2015/9/30,55.42,55.654,55.25,55.33,55.33,-0.93%,46731
+2015/10/1,55.51,55.631,55.32,55.448,55.448,0.21%,16732
+2015/10/2,56.43,57,56.43,56.99,56.99,2.78%,14113
+2015/10/5,57.56,57.62,57.25,57.25,57.25,0.46%,5421
+2015/10/6,58.05,58.4,58.01,58.04,58.04,1.38%,6994
+2015/10/7,58.15,58.39,57.983,58.15,58.15,0.19%,7808
+2015/10/8,57.65,58.18,57.56,57.68,57.68,-0.81%,10190
+2015/10/9,58.44,58.649,58.369,58.538,58.538,1.49%,22840
+2015/10/12,59.09,59.09,58.58,58.651,58.651,0.19%,4659
+2015/10/13,58.808,59.01,58.7,58.73,58.73,0.13%,6959
+2015/10/14,59.18,59.84,59.18,59.8,59.8,1.82%,8003
+2015/10/15,59.61,59.88,59.5,59.88,59.88,0.13%,3240
+2015/10/16,59.67,59.67,59.48,59.5,59.5,-0.63%,2661
+2015/10/19,59.26,59.26,58.849,58.849,58.849,-1.09%,5628
+2015/10/20,59.13,59.34,59.053,59.3,59.3,0.77%,6985
+2015/10/21,58.58,58.659,58.44,58.571,58.571,-1.23%,4271
+2015/10/22,58.53,58.95,58.53,58.783,58.783,0.36%,9811
+2015/10/23,58.89,58.89,58.503,58.78,58.78,-0.01%,18453
+2015/10/26,58.89,58.89,58.676,58.676,58.676,-0.18%,11552
+2015/10/27,58.56,58.83,58.56,58.64,58.64,-0.06%,17861
+2015/10/28,59.37,59.72,58.23,58.62,58.62,-0.03%,7857
+2015/10/29,58.09,58.169,57.7,57.84,57.84,-1.33%,12778
+2015/10/30,57.74,57.74,57.48,57.58,57.58,-0.45%,6475
+2015/11/2,56.98,57.184,56.9,57.08,57.08,-0.87%,11517
+2015/11/3,56.55,56.6,56.212,56.315,56.315,-1.34%,8567
+2015/11/4,56.45,56.45,55.666,55.75,55.75,-1.00%,11128
+2015/11/5,55.54,55.56,55.33,55.33,55.33,-0.75%,32170
+2015/11/6,54.72,54.72,54.57,54.651,54.651,-1.23%,12346
+2015/11/9,54.35,54.42,54.15,54.29,54.29,-0.66%,19519
+2015/11/10,53.99,54.17,53.864,53.99,53.99,-0.55%,9278
+2015/11/11,53.81,53.829,53.54,53.54,53.54,-0.83%,12905
+2015/11/12,53.19,53.79,53.19,53.45,53.45,-0.17%,34854
+2015/11/13,53.15,53.29,53.09,53.192,53.192,-0.48%,10438
+2015/11/16,53.3,53.357,53.191,53.34,53.34,0.28%,11374
+2015/11/17,53.24,53.24,52.59,52.74,52.74,-1.12%,147801
+2015/11/18,52.68,52.77,52.55,52.68,52.68,-0.11%,76556
+2015/11/19,52.96,53.41,52.96,53.176,53.176,0.94%,6424
+2015/11/20,53.25,53.263,52.905,53.002,53.002,-0.33%,200756
+2015/11/23,52.64,52.86,52.53,52.57,52.57,-0.82%,65568
+2015/11/24,53.01,53.1,52.79,52.81,52.81,0.46%,23965
+2015/11/25,52.58,52.9,52.45,52.797,52.797,-0.02%,14787
+2015/11/27,52.18,52.5,52.18,52.35,52.35,-0.85%,278194
+2015/11/30,52.3,52.58,52.3,52.41,52.41,0.11%,23574
+2015/12/1,52.66,52.73,52.41,52.64,52.64,0.44%,34866
+2015/12/2,52.16,52.194,51.82,51.899,51.899,-1.41%,68509
+2015/12/3,52.194,52.53,51.987,52.42,52.42,1.00%,54740
+2015/12/4,53.03,53.93,53.02,53.92,53.92,2.86%,215094
+2015/12/7,53.52,53.52,52.944,53.01,53.01,-1.69%,87500
+2015/12/8,53.23,53.23,52.76,52.82,52.82,-0.36%,15703
+2015/12/9,53.39,53.39,52.828,52.91,52.91,0.17%,41642
+2015/12/10,52.779,52.854,52.706,52.71,52.71,-0.38%,23780
+2015/12/11,52.1,52.742,52.1,52.63,52.63,-0.15%,34981
+2015/12/14,52.6,52.6,52.02,52.03,52.03,-1.14%,16874
+2015/12/15,52.21,52.39,52.08,52.196,52.196,0.32%,21481
+2015/12/16,52.93,53.329,52.733,53.04,53.04,1.62%,45317
+2015/12/17,52.06,52.06,51.61,51.64,51.64,-2.64%,63247
+2015/12/18,52.22,52.85,52.137,52.627,52.627,1.91%,45487
+2015/12/21,53.08,53.357,53.08,53.25,53.25,1.18%,28233
+2015/12/22,53.22,53.26,53.003,53.04,53.04,-0.39%,24476
+2015/12/23,52.96,53.056,52.836,52.96,52.96,-0.15%,31568
+2015/12/24,53.17,53.36,53.159,53.33,53.33,0.70%,14609
+2015/12/28,52.83,52.83,52.41,52.6,52.6,-1.37%,55439
+2015/12/29,52.8,52.821,52.6,52.62,52.62,0.04%,30281
+2015/12/30,52.14,52.28,52.08,52.12,52.12,-0.95%,33838
+2015/12/31,52.21,52.48,52.21,52.29,52.29,0.33%,33227
+2016/1/4,53.03,53.3,52.596,52.609,52.609,0.61%,9029
+2016/1/5,52.88,52.994,52.75,52.87,52.87,0.50%,10283
+2016/1/6,53.11,53.23,52.929,53.18,53.18,0.59%,7520
+2016/1/7,53.56,53.84,53.294,53.726,53.726,1.03%,207326
+2016/1/8,53.45,53.45,53.022,53.22,53.22,-0.94%,5617
+2016/1/11,53.21,53.21,52.59,52.652,52.652,-1.07%,53248
+2016/1/12,52.35,52.453,52.16,52.4,52.4,-0.48%,41320
+2016/1/13,52.57,53.043,52.57,52.98,52.98,1.11%,15033
+2016/1/14,52.31,52.37,51.86,52.15,52.15,-1.57%,20204
+2016/1/15,53.06,53.06,52.46,52.566,52.566,0.80%,15471
+2016/1/19,52.82,52.84,52.54,52.656,52.656,0.17%,21383
+2016/1/20,52.92,53.35,52.92,53.11,53.11,0.86%,14297
+2016/1/21,52.86,53.13,52.57,53.09,53.09,-0.04%,26949
+2016/1/22,53.14,53.45,52.88,52.93,52.93,-0.30%,25157
+2016/1/25,53.49,53.543,53.38,53.511,53.511,1.10%,9584
+2016/1/26,53.8,54.38,53.8,54.3,54.3,1.47%,9839
+2016/1/27,54.12,54.535,54.01,54.47,54.47,0.31%,5140
+2016/1/28,53.84,53.89,53.76,53.807,53.807,-1.22%,9990
+2016/1/29,53.82,53.987,53.71,53.926,53.926,0.22%,172328
+2016/2/1,54.25,54.48,54.25,54.48,54.48,1.03%,57857
+2016/2/2,54.37,54.45,54.101,54.3,54.3,-0.33%,21000
+2016/2/3,54.43,55.391,54.43,55.2,55.2,1.66%,35319
+2016/2/4,55.88,56.088,55.55,55.961,55.961,1.38%,15660
+2016/2/5,55.49,56.603,55.41,56.603,56.603,1.15%,8126
+2016/2/8,57.22,57.94,57.22,57.629,57.629,1.81%,9548
+2016/2/9,57.82,57.96,57.38,57.38,57.38,-0.43%,14616
+2016/2/10,57.48,57.76,57.05,57.76,57.76,0.66%,11756
+2016/2/11,59.49,60.247,59.199,59.643,59.643,3.26%,23507
+2016/2/12,59.38,59.597,59.23,59.486,59.486,-0.26%,49364
+2016/2/16,58.3,58.3,57.63,57.63,57.63,-3.12%,36485
+2016/2/17,58.05,58.224,57.92,58,58,0.64%,4964
+2016/2/18,57.81,59.169,57.81,59.169,59.169,2.02%,6845
+2016/2/19,58.59,58.804,58.491,58.62,58.62,-0.93%,6990
+2016/2/22,57.63,57.916,57.56,57.7,57.7,-1.57%,12478
+2016/2/23,58.177,58.5,58.177,58.34,58.34,1.11%,6907
+2016/2/24,59.23,59.45,58.309,58.37,58.37,0.05%,10249
+2016/2/25,58.23,58.61,58.23,58.45,58.45,0.14%,13212
+2016/2/26,58.125,58.17,57.37,57.6,57.6,-1.45%,4398
+2016/2/29,57.85,58.402,57.811,58.402,58.402,1.39%,5563
+2016/3/1,58.59,58.59,58.003,58.423,58.423,0.04%,6646
+2016/3/2,58.4,58.702,58.4,58.57,58.57,0.25%,11860
+2016/3/3,58.7,59.807,58.7,59.743,59.743,2.00%,6510
+2016/3/4,60.08,60.741,60,60.21,60.21,0.78%,16395
+2016/3/7,60.59,60.834,60.412,60.72,60.72,0.85%,7708
+2016/3/8,60.85,60.85,60.04,60.04,60.04,-1.12%,9255
+2016/3/9,59.399,60.019,59.34,59.591,59.591,-0.75%,7236
+2016/3/10,60.09,60.669,60.09,60.605,60.605,1.70%,5287
+2016/3/11,60.61,60.645,59.91,59.91,59.91,-1.15%,8437
+2016/3/14,60.54,60.54,59.03,59.1,59.1,-1.35%,20406
+2016/3/15,59,59.16,58.89,59.134,59.134,0.06%,8836
+2016/3/16,58.98,60.435,58.94,60.435,60.435,2.20%,5434
+2016/3/17,61.02,61.146,60.69,60.69,60.69,0.42%,13190
+2016/3/18,60.43,60.58,60.36,60.41,60.41,-0.46%,7991
+2016/3/21,60.27,60.38,60.17,60.226,60.226,-0.30%,10681
+2016/3/22,60.64,60.819,60.438,60.512,60.512,0.47%,12113
+2016/3/23,59.05,59.05,58.67,58.99,58.99,-2.52%,7867
+2016/3/24,58.91,58.91,58.62,58.62,58.62,-0.63%,6056
+2016/3/28,58.85,58.85,58.53,58.6,58.6,-0.03%,10243
+2016/3/29,58.93,59.53,58.659,59.49,59.49,1.52%,6892
+2016/3/30,59.17,59.364,58.773,58.773,58.773,-1.21%,8387
+2016/3/31,59.51,59.563,59.224,59.28,59.28,0.86%,8102
+2016/4/1,58.2,58.572,57.92,58.468,58.468,-1.37%,6252
+2016/4/4,58.46,58.46,58.03,58.03,58.03,-0.75%,12183
+2016/4/5,58.87,58.87,58.5,58.72,58.72,1.19%,21628
+2016/4/6,58.31,58.439,58.247,58.37,58.37,-0.60%,5814
+2016/4/7,59.21,59.27,58.89,59.005,59.005,1.09%,4069
+2016/4/8,58.96,59.3,58.96,59.17,59.17,0.28%,19836
+2016/4/11,60.04,60.54,60.04,60.54,60.54,2.32%,7817
+2016/4/12,60.76,60.8,60.48,60.77,60.77,0.38%,14087
+2016/4/13,60.63,60.63,60.17,60.39,60.39,-0.63%,6689
+2016/4/14,60.19,60.19,59.767,59.82,59.82,-0.94%,5283
+2016/4/15,59.92,60.373,59.92,60.24,60.24,0.70%,7924
+2016/4/18,60.44,60.44,60.07,60.13,60.13,-0.18%,13183
+2016/4/19,61.75,61.816,61.6,61.605,61.605,2.45%,7479
+2016/4/20,61.9,62.14,61.52,61.54,61.54,-0.11%,12033
+2016/4/21,62.5,62.5,61.7,61.94,61.94,0.65%,17692
+2016/4/22,61.85,62.042,61,61.27,61.27,-1.08%,7908
+2016/4/25,61.48,61.66,61.357,61.53,61.53,0.42%,16471
+2016/4/26,61.7,61.75,61.56,61.73,61.73,0.33%,9997
+2016/4/27,61.94,62.18,61.73,61.99,61.99,0.42%,9829
+2016/4/28,62.42,63.37,62.42,63.32,63.32,2.15%,60353
+2016/4/29,64,64.499,63.98,64.37,64.37,1.66%,15442
+2016/5/2,64.42,64.49,63.826,63.93,63.93,-0.68%,23506
+2016/5/3,64.15,64.15,63.318,63.55,63.55,-0.59%,16716
+2016/5/4,63.46,63.607,62.844,63.23,63.23,-0.50%,36293
+2016/5/5,63.69,63.69,62.79,63.17,63.17,-0.09%,13965
+2016/5/6,63.47,64.05,63.43,63.759,63.759,0.93%,12471
+2016/5/9,62.59,62.592,62.13,62.13,62.13,-2.55%,15374
+2016/5/10,62.42,62.66,62.18,62.56,62.56,0.69%,26479
+2016/5/11,63.32,63.4,63,63.36,63.36,1.28%,24197
+2016/5/12,63.3,63.3,62.5,62.53,62.53,-1.31%,16647
+2016/5/13,62.46,62.75,62.26,62.69,62.69,0.26%,13104
+2016/5/16,63.44,63.44,62.67,62.8,62.8,0.18%,23062
+2016/5/17,62.68,63.13,62.62,63.01,63.01,0.33%,16850
+2016/5/18,62.31,62.66,61.64,61.83,61.83,-1.87%,15449
+2016/5/19,60.8,61.22,60.68,61.09,61.09,-1.20%,17726
+2016/5/20,61.51,61.51,60.89,61.13,61.13,0.07%,16427
+2016/5/23,60.62,60.95,60.62,60.821,60.821,-0.51%,8610
+2016/5/24,60.32,60.353,59.85,59.86,59.86,-1.58%,21668
+2016/5/25,59.7,59.85,59.586,59.83,59.83,-0.05%,18314
+2016/5/26,60.4,60.4,59.689,59.81,59.81,-0.03%,19012
+2016/5/27,59.71,59.71,59.138,59.22,59.22,-0.99%,12201
+2016/5/31,59.17,59.36,59.106,59.28,59.28,0.10%,5511
+2016/6/1,59.18,59.22,58.902,59.09,59.09,-0.32%,8311
+2016/6/2,59.11,59.11,58.96,59.01,59.01,-0.14%,9439
+2016/6/3,60.36,60.53,60.31,60.53,60.53,2.58%,11050
+2016/6/6,60.7,60.79,60.479,60.78,60.78,0.41%,9159
+2016/6/7,60.36,60.755,60.36,60.67,60.67,-0.18%,13904
+2016/6/8,61.9,61.97,61.73,61.94,61.94,2.09%,8476
+2016/6/9,61.94,62.48,61.94,62.41,62.41,0.76%,12590
+2016/6/10,62.45,62.62,62.06,62.46,62.46,0.08%,20571
+2016/6/13,62.79,62.87,62.57,62.8,62.8,0.54%,21317
+2016/6/14,62.9,62.9,62.49,62.668,62.668,-0.21%,50723
+2016/6/15,62.77,63.24,62.67,63.1,63.1,0.69%,16415
+2016/6/16,63.9,63.966,62.244,62.25,62.25,-1.35%,15519
+2016/6/17,62.88,63.11,62.52,63.08,63.08,1.33%,19587
+2016/6/20,62.58,63.06,62.576,63.06,63.06,-0.03%,38917
+2016/6/21,62.34,62.34,61.92,62.01,62.01,-1.67%,15595
+2016/6/22,62.09,62.27,62.03,62.098,62.098,0.14%,16633
+2016/6/23,62.01,62.25,62.009,62.04,62.04,-0.09%,18613
+2016/6/24,64.55,64.55,63.81,64.16,64.16,3.42%,27124
+2016/6/27,64.39,64.48,63.98,64.39,64.39,0.36%,35073
+2016/6/28,64.13,64.293,63.93,64.14,64.14,-0.39%,57181
+2016/6/29,64.95,65.34,64.95,65.074,65.074,1.46%,26602
+2016/6/30,65.19,65.81,65.05,65.784,65.784,1.09%,52721
+2016/7/1,66.74,67.61,66.74,67.584,67.584,2.74%,130743
+2016/7/5,67.9,68.28,67.595,68.25,68.25,0.99%,56940
+2016/7/6,68.52,68.955,68.386,68.695,68.695,0.65%,34350
+2016/7/7,68.34,68.34,67.68,68.145,68.145,-0.80%,29356
+2016/7/8,68.38,68.97,68.01,68.97,68.97,1.21%,154752
+2016/7/11,68.73,69,68.642,68.75,68.75,-0.32%,45723
+2016/7/12,68.58,68.59,67.61,67.81,67.81,-1.37%,50159
+2016/7/13,68.48,68.64,68.19,68.64,68.64,1.22%,106246
+2016/7/14,67.75,68.31,67.63,68.31,68.31,-0.48%,80611
+2016/7/15,67.75,68.02,67.7,67.87,67.87,-0.64%,33057
+2016/7/18,67.69,67.95,67.67,67.95,67.95,0.12%,27988
+2016/7/19,67.73,67.94,67.64,67.85,67.85,-0.15%,34461
+2016/7/20,66.8,67.17,66.7,66.74,66.74,-1.64%,37877
+2016/7/21,66.87,68.01,66.866,67.98,67.98,1.86%,27891
+2016/7/22,67.5,67.55,67.24,67.42,67.42,-0.82%,20245
+2016/7/25,66.96,67.45,66.74,67,67,-0.62%,19654
+2016/7/26,67.45,67.45,67.329,67.39,67.39,0.58%,14603
+2016/7/27,68.1,68.98,67.89,68.97,68.97,2.34%,29374
+2016/7/28,69.03,69.05,68.464,68.75,68.75,-0.32%,24446
+2016/7/29,69.12,69.537,68.78,69.496,69.496,1.09%,39190
+2016/8/1,69.49,69.75,69.422,69.63,69.63,0.19%,24609
+2016/8/2,70.26,70.35,70.12,70.18,70.18,0.79%,107565
+2016/8/3,69.96,69.96,69.59,69.71,69.71,-0.67%,77527
+2016/8/4,69.71,69.9,69.635,69.69,69.69,-0.03%,34980
+2016/8/5,68.73,68.73,68.158,68.18,68.18,-2.17%,24863
+2016/8/8,68.16,68.36,68.13,68.19,68.19,0.01%,23622
+2016/8/9,68.44,68.53,68.32,68.49,68.49,0.44%,21007
+2016/8/10,69.61,69.63,69.15,69.26,69.26,1.12%,46774
+2016/8/11,69.15,69.28,68.33,68.38,68.38,-1.27%,45858
+2016/8/12,69.11,69.12,67.903,67.96,67.96,-0.61%,31754
+2016/8/15,68.07,68.34,68.03,68.226,68.226,0.39%,17206
+2016/8/16,68.27,68.744,68.24,68.445,68.445,0.32%,28813
+2016/8/17,68.23,68.47,67.73,68.295,68.295,-0.22%,39075
+2016/8/18,68.52,68.76,68.484,68.67,68.67,0.55%,27375
+2016/8/19,67.93,68.171,67.793,67.793,67.793,-1.28%,22750
+2016/8/22,67.35,67.35,67.04,67.157,67.157,-0.94%,19025
+2016/8/23,67.46,67.47,67.146,67.17,67.17,0.02%,21817
+2016/8/24,66.65,66.65,66.194,66.22,66.22,-1.41%,30444
+2016/8/25,66.25,66.34,65.96,66.21,66.21,-0.02%,25509
+2016/8/26,66.66,67.295,66.19,66.25,66.25,0.06%,28751
+2016/8/29,66.14,66.63,66.14,66.512,66.512,0.40%,32106
+2016/8/30,66.25,66.25,65.72,65.76,65.76,-1.13%,22749
+2016/8/31,65.61,65.843,65.61,65.65,65.65,-0.17%,14497
+2016/9/1,65.62,66.05,65.21,66.01,66.01,0.55%,21880
+2016/9/2,66.8,67.07,66.451,67.07,67.07,1.61%,18303
+2016/9/6,67.81,68.802,67.697,68.72,68.72,2.46%,13772
+2016/9/7,68.64,68.64,68.11,68.19,68.19,-0.77%,45215
+2016/9/8,68.18,68.32,67.638,67.75,67.75,-0.65%,19211
+2016/9/9,67.44,67.44,66.82,66.82,66.82,-1.37%,97147
+2016/9/12,66.33,66.8,66.08,66.75,66.75,-0.10%,19714
+2016/9/13,66.54,66.54,65.876,66.06,66.06,-1.03%,15048
+2016/9/14,66.22,66.49,66.206,66.28,66.28,0.33%,17337
+2016/9/15,66.14,66.374,65.708,66.028,66.028,-0.38%,15539
+2016/9/16,65.54,65.78,65.53,65.77,65.77,-0.39%,104892
+2016/9/19,66.53,66.53,66.33,66.34,66.34,0.87%,37241
+2016/9/20,66.29,66.61,66.17,66.436,66.436,0.14%,34935
+2016/9/21,67.22,67.81,67.11,67.8,67.8,2.05%,26193
+2016/9/22,68.13,68.34,67.95,67.97,67.97,0.25%,38211
+2016/9/23,67.93,68.03,67.635,67.774,67.774,-0.29%,25260
+2016/9/26,67.74,67.787,67.26,67.26,67.26,-0.76%,23356
+2016/9/27,66.97,66.97,66.53,66.78,66.78,-0.71%,18941
+2016/9/28,66.55,66.86,66.48,66.755,66.755,-0.04%,12735
+2016/9/29,66.53,66.81,66.404,66.63,66.63,-0.19%,10882
+2016/9/30,67.51,67.51,66.446,66.65,66.65,0.03%,20092
+2016/10/3,66.32,66.36,65.793,65.95,65.95,-1.05%,58981
+2016/10/4,65,65,63.38,63.47,63.47,-3.76%,146466
+2016/10/5,63.61,63.61,62.849,63.18,63.18,-0.46%,57976
+2016/10/6,62.37,62.434,61.93,62.22,62.22,-1.52%,52412
+2016/10/7,62.83,62.91,61.69,62.47,62.47,0.40%,15903
+2016/10/10,62.78,62.895,62.657,62.73,62.73,0.42%,11773
+2016/10/11,62.6,62.6,62.217,62.217,62.217,-0.82%,17858
+2016/10/12,62.34,63.486,62.089,62.328,62.328,0.18%,13546
+2016/10/13,62.33,62.45,62.175,62.35,62.35,0.04%,27373
+2016/10/14,62.06,62.437,61.96,62.09,62.09,-0.42%,16657
+2016/10/17,62.05,62.22,62.05,62.14,62.14,0.08%,15477
+2016/10/18,62.49,62.765,62.35,62.61,62.61,0.76%,24368
+2016/10/19,62.91,62.995,62.736,62.782,62.782,0.27%,23494
+2016/10/20,62.92,62.92,62.395,62.54,62.54,-0.39%,14099
+2016/10/21,62.49,62.51,62.331,62.49,62.49,-0.08%,15505
+2016/10/24,63.11,63.11,62.36,62.558,62.558,0.11%,16170
+2016/10/25,62.82,63.25,62.82,63.161,63.161,0.96%,14867
+2016/10/26,63.03,63.099,62.607,62.69,62.69,-0.75%,14829
+2016/10/27,62.8,62.8,62.62,62.75,62.75,0.10%,11120
+2016/10/28,62.93,63.53,62.705,63.15,63.15,0.64%,15115
+2016/10/31,63.13,63.34,63.03,63.34,63.34,0.30%,23090
+2016/11/1,64.24,64.495,64.12,64.21,64.21,1.37%,17084
+2016/11/2,64.74,65.199,64.638,64.67,64.67,0.72%,53706
+2016/11/3,64.19,64.64,64.148,64.569,64.569,-0.16%,16817
+2016/11/4,64.78,64.83,64.58,64.78,64.78,0.33%,62474
+2016/11/7,64.13,64.13,63.754,64.04,64.04,-1.14%,23217
+2016/11/8,64.19,64.77,63.95,64.05,64.05,0.02%,21831
+2016/11/9,65.6,65.6,64,64.15,64.15,0.16%,37027
+2016/11/10,64.39,64.39,63.66,63.75,63.75,-0.62%,38392
+2016/11/11,63.58,63.58,61.105,61.44,61.44,-3.62%,78485
+2016/11/14,60.86,61.16,60.28,60.73,60.73,-1.16%,81935
+2016/11/15,60.99,61.366,60.88,61.34,61.34,1.00%,36696
+2016/11/16,61.5,61.5,61.09,61.19,61.19,-0.24%,16523
+2016/11/17,61.32,61.49,60.51,60.561,60.561,-1.03%,36635
+2016/11/18,60.44,60.49,60.04,60.29,60.29,-0.45%,68990
+2016/11/21,60.59,60.7,60.33,60.44,60.44,0.25%,51958
+2016/11/22,60.78,60.83,60.462,60.66,60.66,0.36%,23115
+2016/11/23,59.7,59.789,59.111,59.59,59.59,-1.76%,138567
+2016/11/25,59.77,59.8,59.341,59.43,59.43,-0.27%,22810
+2016/11/28,59.75,60.1,59.596,60.09,60.09,1.11%,27879
+2016/11/29,59.61,60.1,59.61,60,60,-0.15%,28471
+2016/11/30,59.84,59.86,59.3,59.38,59.38,-1.03%,48987
+2016/12/1,58.95,59.55,58.76,59.27,59.27,-0.19%,128439
+2016/12/2,59.41,59.77,59.31,59.56,59.56,0.49%,27764
+2016/12/5,59.21,59.8,58.87,59.5,59.5,-0.10%,64582
+2016/12/6,59.49,59.798,59.349,59.36,59.36,-0.24%,24812
+2016/12/7,60.06,60.28,59.94,59.95,59.95,0.99%,61821
+2016/12/8,59.81,59.93,59.609,59.78,59.78,-0.28%,22336
+2016/12/9,59.67,59.67,59.046,59.12,59.12,-1.10%,16854
+2016/12/12,59.6,59.72,59.41,59.45,59.45,0.56%,91272
+2016/12/13,59.44,59.52,58.99,59.3,59.3,-0.25%,35041
+2016/12/14,59.63,60.684,58.48,58.57,58.57,-1.23%,39665
+2016/12/15,57.53,57.53,56.858,57.04,57.04,-2.61%,225267
+2016/12/16,57.28,57.84,56.97,57.44,57.44,0.70%,135386
+2016/12/19,57.57,57.57,57.25,57.4,57.4,-0.07%,124936
+2016/12/20,56.57,57.2,56.52,57.17,57.17,-0.40%,65920
+2016/12/21,57.3,57.313,56.9,56.95,56.95,-0.38%,46945
+2016/12/22,56.89,57.07,56.655,56.715,56.715,-0.41%,39429
+2016/12/23,56.75,56.84,56.635,56.7,56.7,-0.03%,89091
+2016/12/27,56.96,57.44,56.96,57.3,57.3,1.06%,53480
+2016/12/28,57.11,57.56,57.11,57.55,57.55,0.44%,35236
+2016/12/29,57.58,58.12,57.47,57.98,57.98,0.75%,77941
+2016/12/30,58.04,58.15,57.53,57.56,57.56,-0.72%,49467
+2017/1/3,58.08,58.89,57.99,58.53,58.53,1.69%,83059
+2017/1/4,58.93,59.19,58.84,58.97,58.97,0.75%,15634
+2017/1/5,59.64,59.999,59.64,59.76,59.76,1.34%,33721
+2017/1/6,59.4,59.7,59.361,59.5,59.5,-0.44%,28090
+2017/1/9,59.88,60.14,59.72,59.92,59.92,0.71%,46056
+2017/1/10,60.15,60.43,60.146,60.3,60.3,0.63%,11623
+2017/1/11,60.04,60.671,59.68,60.3,60.3,0.00%,22088
+2017/1/12,60.88,61,60.501,60.516,60.516,0.36%,16032
+2017/1/13,60.18,60.68,60,60.654,60.654,0.23%,23495
+2017/1/17,61.57,61.57,61.32,61.48,61.48,1.36%,44845
+2017/1/18,61.45,61.63,60.92,60.98,60.98,-0.81%,47407
+2017/1/19,60.61,61,60.37,60.94,60.94,-0.07%,40628
+2017/1/20,60.99,61.61,60.84,61.34,61.34,0.66%,84687
+2017/1/23,61.58,61.729,61.4,61.65,61.65,0.51%,57213
+2017/1/24,61.7,61.91,61.369,61.521,61.521,-0.21%,23264
+2017/1/25,60.72,60.895,60.5,60.73,60.73,-1.29%,23972
+2017/1/26,60.18,60.36,59.95,60.15,60.15,-0.96%,15112
+2017/1/27,60.05,60.71,60,60.64,60.64,0.81%,58618
+2017/1/30,60.7,60.99,60.7,60.83,60.83,0.31%,24771
+2017/1/31,61.78,61.963,61.69,61.882,61.882,1.73%,28463
+2017/2/1,61.58,61.97,61.35,61.77,61.77,-0.18%,59574
+2017/2/2,62.31,62.36,61.81,61.93,61.93,0.26%,21002
+2017/2/3,61.74,62.08,61.7,61.97,61.97,0.06%,20689
+2017/2/6,62.63,62.92,62.42,62.92,62.92,1.53%,16497
+2017/2/7,62.7,62.93,62.63,62.68,62.68,-0.38%,49155
+2017/2/8,63.12,63.24,62.79,63.01,63.01,0.53%,35115
+2017/2/9,63.15,63.28,62.6,62.63,62.63,-0.60%,69446
+2017/2/10,62.47,63.22,62.47,63.08,63.08,0.72%,43155
+2017/2/13,62.74,62.74,62.37,62.63,62.63,-0.71%,26254
+2017/2/14,63.19,63.19,62.44,62.83,62.83,0.32%,152416
+2017/2/15,62.54,63.14,62.5,63.14,63.14,0.49%,22854
+2017/2/16,63.43,63.56,63.36,63.5,63.5,0.57%,155762
+2017/2/17,63.46,63.5,63.16,63.2,63.2,-0.47%,18479
+2017/2/21,62.83,63.33,62.61,63.16,63.16,-0.06%,39417
+2017/2/22,63.17,63.23,62.9,63.15,63.15,-0.02%,26043
+2017/2/23,63.71,63.74,63.51,63.66,63.66,0.81%,23712
+2017/2/24,64.21,64.22,63.97,64.17,64.17,0.80%,17723
+2017/2/27,64.31,64.65,63.91,63.92,63.92,-0.39%,31752
+2017/2/28,64.21,64.37,63.84,63.94,63.94,0.03%,25406
+2017/3/1,63.57,64.09,63.51,63.96,63.96,0.03%,20789
+2017/3/2,63.45,63.66,62.59,62.73,62.73,-1.92%,27940
+2017/3/3,62.48,63.02,62.24,62.96,62.96,0.37%,27170
+2017/3/6,62.8,62.8,62.4,62.47,62.47,-0.78%,17073
+2017/3/7,62,62.05,61.75,61.78,61.78,-1.10%,38730
+2017/3/8,61.38,61.46,61.18,61.22,61.22,-0.91%,17988
+2017/3/9,61.09,61.11,60.57,60.57,60.57,-1.06%,18409
+2017/3/10,60.68,60.79,60.46,60.79,60.79,0.36%,17884
+2017/3/13,60.76,60.86,60.69,60.73,60.73,-0.10%,21010
+2017/3/14,60.64,60.87,60.36,60.4,60.4,-0.54%,21301
+2017/3/15,60.51,61.71,60.32,61.68,61.68,2.12%,39938
+2017/3/16,62.22,62.22,61.8,61.86,61.86,0.29%,12264
+2017/3/17,62.06,62.16,62,62.11,62.11,0.40%,14154
+2017/3/20,62.27,62.39,62.13,62.35,62.35,0.39%,14272
+2017/3/21,62.52,62.91,62.52,62.81,62.81,0.74%,43530
+2017/3/22,62.95,63.02,62.82,62.89,62.89,0.13%,60166
+2017/3/23,63.22,63.22,62.82,62.96,62.96,0.11%,24722
+2017/3/24,63.07,63.41,62.98,63.23,63.23,0.43%,16023
+2017/3/27,63.99,64.01,63.57,63.73,63.73,0.79%,22280
+2017/3/28,63.86,63.88,63.39,63.53,63.53,-0.31%,39178
+2017/3/29,63.59,63.75,63.54,63.75,63.75,0.35%,21448
+2017/3/30,63.54,63.79,63.31,63.33,63.33,-0.66%,30238
+2017/3/31,63.54,63.73,63.47,63.6,63.6,0.43%,213997
+2017/4/3,63.53,63.81,63.49,63.79,63.79,0.30%,32679
+2017/4/4,64.02,64.09,63.86,64,64,0.33%,36536
+2017/4/5,63.68,64.01,63.49,64.01,64.01,0.02%,23878
+2017/4/6,63.76,63.84,63.67,63.8,63.8,-0.33%,44134
+2017/4/7,64.3,64.4,63.49,63.59,63.59,-0.33%,38497
+2017/4/10,63.16,63.47,63.02,63.38,63.38,-0.33%,27786
+2017/4/11,63.91,64.55,63.85,64.45,64.45,1.69%,33843
+2017/4/12,64.51,64.9,64.36,64.89,64.89,0.68%,41534
+2017/4/13,65.22,65.22,64.91,65.12,65.12,0.35%,26597
+2017/4/17,65.16,65.33,64.83,64.94,64.94,-0.28%,42206
+2017/4/18,65,65,64.44,64.9,64.9,-0.06%,23386
+2017/4/19,64.7,64.7,64.17,64.32,64.32,-0.89%,28359
+2017/4/20,64.47,64.59,64.17,64.46,64.46,0.22%,37368
+2017/4/21,64.45,64.49,64.14,64.44,64.44,-0.03%,29504
+2017/4/24,63.69,64.16,63.66,64.1,64.1,-0.53%,32723
+2017/4/25,63.57,63.68,63.31,63.39,63.39,-1.11%,73630
+2017/4/26,63.29,63.53,63.08,63.45,63.45,0.09%,48107
+2017/4/27,63.3,63.3,63,63.14,63.14,-0.49%,20692
+2017/4/28,63.11,63.31,63.07,63.22,63.22,0.13%,17768
+2017/5/1,62.95,63.15,62.28,62.52,62.52,-1.11%,14774
+2017/5/2,62.32,62.48,62.25,62.31,62.31,-0.34%,12830
+2017/5/3,61.95,61.95,61.26,61.28,61.28,-1.65%,29024
+2017/5/4,60.72,61.02,60.62,60.78,60.78,-0.82%,41371
+2017/5/5,60.85,61.03,60.77,61.02,61.02,0.39%,32542
+2017/5/8,60.96,60.97,60.8,60.86,60.86,-0.26%,8217
+2017/5/9,60.48,60.48,60.12,60.38,60.38,-0.79%,25394
+2017/5/10,60.62,60.64,60.41,60.45,60.45,0.12%,14460
+2017/5/11,60.54,60.82,60.54,60.75,60.75,0.50%,17791
+2017/5/12,61.07,61.12,60.93,61.01,61.01,0.43%,16086
+2017/5/15,61.68,61.68,61.26,61.29,61.29,0.46%,16616
+2017/5/16,61.53,61.78,61.5,61.66,61.66,0.60%,53890
+2017/5/17,62.33,62.47,62.16,62.37,62.37,1.15%,21565
+2017/5/18,62.07,62.09,61.51,61.61,61.61,-1.22%,40882
+2017/5/19,62.07,62.08,61.89,62.04,62.04,0.70%,17113
+2017/5/22,62.24,62.72,62.21,62.62,62.62,0.93%,25056
+2017/5/23,62.87,62.87,62.21,62.27,62.27,-0.56%,22863
+2017/5/24,62.15,62.54,62.09,62.53,62.53,0.42%,19065
+2017/5/25,62.57,62.65,62.43,62.47,62.47,-0.10%,15998
+2017/5/26,63.05,63.24,63.02,63.11,63.11,1.02%,22178
+2017/5/30,63.02,63.15,63,63.09,63.09,-0.03%,17940
+2017/5/31,63.04,63.52,63.02,63.28,63.28,0.30%,21772
+2017/6/1,62.86,63.24,62.86,63.24,63.24,-0.06%,10561
+2017/6/2,63.7,63.98,63.61,63.9,63.9,1.04%,17253
+2017/6/5,64.1,64.18,63.95,64.04,64.04,0.22%,23391
+2017/6/6,64.66,64.75,64.49,64.62,64.62,0.91%,13401
+2017/6/7,64.36,64.51,64,64.19,64.19,-0.67%,13084
+2017/6/8,64.21,64.21,63.51,63.86,63.86,-0.51%,15368
+2017/6/9,63.43,63.68,63.43,63.56,63.56,-0.47%,11561
+2017/6/12,63.41,63.48,63.13,63.45,63.45,-0.17%,17506
+2017/6/13,62.77,63.13,62.7,63.03,63.03,-0.66%,19855
+2017/6/14,63.83,63.83,62.63,62.71,62.71,-0.51%,17262
+2017/6/15,62.38,62.54,62.31,62.49,62.49,-0.35%,17555
+2017/6/16,62.33,62.45,62.29,62.4,62.4,-0.14%,10828
+2017/6/19,62.04,62.08,61.82,61.82,61.82,-0.93%,60556
+2017/6/20,61.87,61.88,61.68,61.84,61.84,0.03%,10358
+2017/6/21,61.8,62.04,61.8,62.01,62.01,0.27%,26766
+2017/6/22,62.35,62.35,62.07,62.25,62.25,0.39%,9852
+2017/6/23,62.6,62.6,62.32,62.36,62.36,0.18%,14444
+2017/6/26,61.9,62.03,61.87,61.96,61.96,-0.64%,31985
+2017/6/27,62.17,62.28,61.96,62.17,62.17,0.34%,17400
+2017/6/28,62.7,62.7,62.14,62.33,62.33,0.26%,16447
+2017/6/29,62.09,62.14,61.8,62.1,62.1,-0.37%,16303
+2017/6/30,61.89,62.33,61.77,61.77,61.77,-0.53%,13579
+2017/7/3,61,61.21,60.56,60.69,60.69,-1.75%,15605
+2017/7/5,60.6,60.65,60.24,60.64,60.64,-0.08%,16603
+2017/7/6,60.59,60.59,60.37,60.54,60.54,-0.16%,22886
+2017/7/7,60.11,60.11,59.33,59.75,59.75,-1.30%,15191
+2017/7/10,59.29,59.98,59.21,59.91,59.91,0.27%,24325
+2017/7/11,59.81,60.21,59.62,60.15,60.15,0.40%,22172
+2017/7/12,60.61,60.64,60.45,60.56,60.56,0.68%,20885
+2017/7/13,60.51,60.51,60.09,60.11,60.11,-0.74%,28448
+2017/7/14,60.88,60.95,60.65,60.74,60.74,1.05%,33454
+2017/7/17,61.18,61.3,61.11,61.11,61.11,0.61%,19454
+2017/7/18,61.52,61.7,61.44,61.55,61.55,0.72%,28607
+2017/7/19,61.67,61.67,61.39,61.46,61.46,-0.15%,37776
+2017/7/20,61.36,61.73,61.17,61.48,61.48,0.03%,23839
+2017/7/21,61.99,62.1,61.83,62.04,62.04,0.91%,31365
+2017/7/24,62.18,62.18,61.98,62.03,62.03,-0.02%,13826
+2017/7/25,62.05,62.23,61.9,61.94,61.94,-0.15%,19529
+2017/7/26,61.84,62.59,61.8,62.5,62.5,0.90%,13920
+2017/7/27,62.65,62.71,62.29,62.41,62.41,-0.14%,19318
+2017/7/28,62.6,62.93,62.6,62.92,62.92,0.82%,10521
+2017/7/31,63.01,63.16,62.92,63.08,63.08,0.25%,16517
+2017/8/1,62.96,63.26,62.96,62.97,62.97,-0.17%,11114
+2017/8/2,62.8,63.1,62.79,62.79,62.79,-0.29%,10069
+2017/8/3,62.84,63.01,62.83,62.91,62.91,0.19%,20117
+2017/8/4,62.51,62.51,62.03,62.21,62.21,-1.11%,10757
+2017/8/7,61.98,62.33,61.98,62.19,62.19,-0.03%,16293
+2017/8/8,62.58,62.67,62.13,62.55,62.55,0.58%,55091
+2017/8/9,63.27,63.53,63.2,63.43,63.43,1.41%,11807
+2017/8/10,64.07,64.16,63.89,64.01,64.01,0.91%,22873
+2017/8/11,63.98,64.2,63.87,64.2,64.2,0.30%,14956
+2017/8/14,63.92,64.02,63.73,63.78,63.78,-0.65%,14452
+2017/8/15,62.83,63.14,62.81,63,63,-1.22%,9993
+2017/8/16,63.04,64.03,63.04,64,64,1.59%,14075
+2017/8/17,64.21,64.33,63.95,64.11,64.11,0.17%,52425
+2017/8/18,64.62,64.66,64,64.13,64.13,0.03%,41344
+2017/8/21,64.28,64.44,64.21,64.33,64.33,0.31%,12780
+2017/8/22,64.27,64.27,63.94,64.05,64.05,-0.44%,17709
+2017/8/23,64.3,64.35,64.1,64.33,64.33,0.44%,16639
+2017/8/24,64.16,64.21,63.98,64.08,64.08,-0.39%,12253
+2017/8/25,64.42,64.42,63.55,64.27,64.27,0.30%,32277
+2017/8/28,64.69,65.41,64.65,65.41,65.41,1.77%,19098
+2017/8/29,66.11,66.11,65.09,65.37,65.37,-0.06%,28128
+2017/8/30,65.25,65.37,65.16,65.24,65.24,-0.20%,21734
+2017/8/31,65.34,65.97,65.31,65.97,65.97,1.12%,15257
+2017/9/1,66.16,66.4,65.69,66.39,66.39,0.64%,17766
+2017/9/5,66.83,67.075,66.76,66.916,66.916,0.79%,26058
+2017/9/6,66.94,66.94,66.43,66.57,66.57,-0.52%,25819
+2017/9/7,66.95,67.42,66.92,67.37,67.37,1.20%,23492
+2017/9/8,67.32,67.32,66.98,67.07,67.07,-0.45%,17245
+2017/9/11,66.54,66.63,66.12,66.16,66.16,-1.36%,20512
+2017/9/12,66.22,66.56,66.15,66.5,66.5,0.51%,10077
+2017/9/13,66.28,66.3,65.87,65.93,65.93,-0.86%,25424
+2017/9/14,65.89,66.14,65.84,66.06,66.06,0.20%,19113
+2017/9/15,65.91,65.91,65.59,65.66,65.66,-0.61%,11306
+2017/9/18,65.16,65.19,64.68,64.93,64.93,-1.11%,16188
+2017/9/19,64.86,64.94,64.66,64.94,64.94,0.02%,37295
+2017/9/20,64.89,65.05,64.12,64.42,64.42,-0.80%,33267
+2017/9/21,63.8,64.13,63.8,63.94,63.94,-0.75%,17768
+2017/9/22,64.02,64.19,63.94,64.15,64.15,0.33%,14450
+2017/9/25,63.87,64.71,63.85,64.68,64.68,0.83%,16672
+2017/9/26,64.15,64.2,63.78,63.91,63.91,-1.19%,21640
+2017/9/27,63.48,63.92,63.34,63.87,63.87,-0.06%,60714
+2017/9/28,63.72,63.83,63.49,63.73,63.73,-0.22%,25319
+2017/9/29,63.69,63.69,63.3,63.3,63.3,-0.67%,34428
+2017/10/2,63.32,63.32,62.84,62.85,62.85,-0.71%,30943
+2017/10/3,62.85,63.07,62.83,62.95,62.95,0.16%,42989
+2017/10/4,63.1,63.15,62.93,63.08,63.08,0.21%,20541
+2017/10/5,63.18,63.24,62.91,62.94,62.94,-0.22%,19136
+2017/10/6,62.83,63.32,62.42,63.21,63.21,0.43%,18526
+2017/10/9,63.5,63.75,63.5,63.75,63.75,0.85%,14540
+2017/10/10,64.24,64.38,64.07,64.07,64.07,0.50%,13646
+2017/10/11,64.22,64.51,64.08,64.49,64.49,0.66%,38449
+2017/10/12,64.57,64.69,64.51,64.62,64.62,0.20%,12718
+2017/10/13,65.14,65.18,64.98,65.18,65.18,0.87%,20396
+2017/10/16,65.28,65.33,64.38,64.55,64.55,-0.97%,17334
+2017/10/17,64.23,64.32,64.06,64.23,64.23,-0.50%,11352
+2017/10/18,64.06,64.07,63.82,63.83,63.83,-0.62%,41656
+2017/10/19,63.98,64.36,63.95,64.32,64.32,0.77%,9121
+2017/10/20,64.08,64.22,63.85,63.97,63.97,-0.54%,14932
+2017/10/23,63.6,64.04,63.53,64.02,64.02,0.08%,12081
+2017/10/24,63.67,63.95,63.56,63.74,63.74,-0.44%,9940
+2017/10/25,63.75,63.83,63.53,63.69,63.69,-0.08%,23217
+2017/10/26,63.72,63.72,63.23,63.24,63.24,-0.71%,17739
+2017/10/27,63.11,63.51,63.06,63.5,63.5,0.41%,17767
+2017/10/30,63.11,63.7,63.11,63.57,63.57,0.11%,61764
+2017/10/31,63.42,63.44,63.25,63.4,63.4,-0.27%,15677
+2017/11/1,63.8,64.34,63.8,64.16,64.16,1.20%,27271
+2017/11/2,64.22,64.4,63.94,64.08,64.08,-0.12%,11156
+2017/11/3,64.14,64.18,63.41,63.57,63.57,-0.80%,14658
+2017/11/6,63.62,64.45,63.62,64.38,64.38,1.27%,7784
+2017/11/7,64.24,64.24,63.76,63.89,63.89,-0.76%,13855
+2017/11/8,64.29,64.63,64.19,64.2,64.2,0.49%,12707
+2017/11/9,64.25,64.46,64.2,64.38,64.38,0.28%,9573
+2017/11/10,64.31,64.35,63.73,63.85,63.85,-0.82%,13141
+2017/11/13,64.03,64.09,63.95,63.97,63.97,0.19%,11639
+2017/11/14,63.73,64.18,63.64,64.08,64.08,0.17%,18239
+2017/11/15,64.34,64.35,63.87,63.97,63.97,-0.17%,23767
+2017/11/16,64.04,64.15,64.02,64.08,64.08,0.17%,11623
+2017/11/17,64.34,65.02,64.3,64.84,64.84,1.19%,25117
+2017/11/20,64.38,64.41,63.71,63.82,63.82,-1.57%,25150
+2017/11/21,64.11,64.26,64.03,64.03,64.03,0.33%,18601
+2017/11/22,64.43,64.69,64.39,64.6,64.6,0.89%,20868
+2017/11/24,64.44,64.57,64.33,64.35,64.35,-0.39%,14716
+2017/11/27,64.83,64.83,64.51,64.599,64.599,0.39%,11322
+2017/11/28,64.61,64.74,64.419,64.57,64.57,-0.04%,18827
+2017/11/29,64.14,64.18,63.745,63.88,63.88,-1.07%,29682
+2017/11/30,63.52,63.612,63.18,63.46,63.46,-0.66%,30842
+2017/12/1,63.34,63.93,63.212,63.66,63.66,0.32%,16893
+2017/12/4,63.42,63.42,63.12,63.236,63.236,-0.67%,12231
+2017/12/5,62.81,62.81,62.404,62.644,62.644,-0.94%,12418
+2017/12/6,62.46,62.55,62.292,62.39,62.39,-0.41%,39813
+2017/12/7,61.95,62.09,61.529,61.75,61.75,-1.03%,20421
+2017/12/8,61.82,61.95,61.63,61.76,61.76,0.02%,29009
+2017/12/11,61.65,61.744,61.412,61.53,61.53,-0.37%,23875
+2017/12/12,61.3,61.55,61.19,61.539,61.539,0.01%,18651
+2017/12/13,61.51,62.376,61.41,62.22,62.22,1.11%,24165
+2017/12/14,62.24,62.26,61.942,62.16,62.16,-0.10%,41926
+2017/12/15,62.24,62.46,62.23,62.37,62.37,0.34%,26030
+2017/12/18,62.6,62.75,62.53,62.62,62.62,0.40%,32728
+2017/12/19,62.65,62.75,62.54,62.69,62.69,0.11%,22377
+2017/12/20,63.06,63.06,62.84,62.877,62.877,0.30%,52267
+2017/12/21,63.01,63.026,62.83,62.97,62.97,0.15%,34918
+2017/12/22,63.45,63.479,63.17,63.37,63.37,0.64%,24404
+2017/12/26,63.72,63.91,63.71,63.89,63.89,0.82%,26001
+2017/12/27,64.06,64.329,64.06,64.31,64.31,0.66%,15063
+2017/12/28,64.62,64.77,64.539,64.64,64.64,0.51%,16515
+2017/12/29,65,65.32,64.929,65.01,65.01,0.57%,67800
+2018/1/2,65.58,65.92,65.58,65.917,65.917,1.40%,32474
+2018/1/3,65.89,65.942,65.495,65.75,65.75,-0.25%,31108
+2018/1/4,65.97,66.31,65.89,66.136,66.136,0.59%,25803
+2018/1/5,65.9,66.15,65.87,66.05,66.05,-0.13%,32509
+2018/1/8,66.01,66.049,65.85,66.04,66.04,-0.02%,29355
+2018/1/9,65.68,65.79,65.52,65.674,65.674,-0.55%,21767
+2018/1/10,65.93,65.96,65.668,65.74,65.74,0.10%,34624
+2018/1/11,65.87,65.97,65.76,65.875,65.875,0.21%,15847
+2018/1/12,66.27,66.99,66.27,66.894,66.894,1.55%,54966
+2018/1/16,66.54,66.77,66.45,66.76,66.76,-0.20%,38676
+2018/1/17,66.65,66.91,66.305,66.373,66.373,-0.58%,24297
+2018/1/18,66.37,66.6,66.059,66.118,66.118,-0.38%,24222
+2018/1/19,66.47,66.59,66.43,66.46,66.46,0.52%,19563
+2018/1/22,66.45,66.52,66.19,66.42,66.42,-0.06%,24270
+2018/1/23,66.11,66.649,66.06,66.649,66.649,0.34%,17267
+2018/1/24,67.4,67.94,67.353,67.806,67.806,1.74%,33293
+2018/1/25,67.64,68.06,66.899,67.11,67.11,-1.03%,22904
+2018/1/26,67.29,67.45,67.26,67.265,67.265,0.23%,16443
+2018/1/29,66.99,66.99,66.6,66.79,66.79,-0.71%,29941
+2018/1/30,67.15,67.15,66.3,66.37,66.37,-0.63%,42894
+2018/1/31,66.71,66.759,66.08,66.68,66.68,0.47%,48150
+2018/2/1,66.29,66.78,66.27,66.77,66.77,0.13%,15741
+2018/2/2,66.13,66.13,65.38,65.5,65.5,-1.90%,56710
+2018/2/5,65.96,65.96,65.6,65.76,65.76,0.40%,34973
+2018/2/6,65.49,65.49,64.972,65.046,65.046,-1.09%,28444
+2018/2/7,64.82,64.85,64.29,64.37,64.37,-1.04%,19045
+2018/2/8,64.56,64.6,64.319,64.344,64.344,-0.04%,28512
+2018/2/9,64.19,64.257,63.93,64.19,64.19,-0.24%,15936
+2018/2/12,64.55,64.95,64.53,64.79,64.79,0.93%,187394
+2018/2/13,64.86,65.04,64.72,65.02,65.02,0.35%,178100
+2018/2/14,65.24,66.28,65.203,66.17,66.17,1.77%,179825
+2018/2/15,66.32,66.412,66.019,66.35,66.35,0.27%,14302
+2018/2/16,66.3,66.51,66.02,66.14,66.14,-0.32%,20440
+2018/2/20,65.92,65.98,65.24,65.33,65.33,-1.22%,34149
+2018/2/21,65.46,65.724,64.96,65.05,65.05,-0.43%,19532
+2018/2/22,65.31,65.57,65.29,65.51,65.51,0.71%,15543
+2018/2/23,65.4,65.466,65.29,65.42,65.42,-0.14%,23450
+2018/2/26,65.67,65.74,65.52,65.73,65.73,0.47%,17123
+2018/2/27,65.52,65.52,64.715,64.89,64.89,-1.28%,30945
+2018/2/28,64.95,65.04,64.83,64.87,64.87,-0.03%,22989
+2018/3/1,64.17,64.732,63.93,64.51,64.51,-0.55%,27097
+2018/3/2,64.94,64.94,64.59,64.78,64.78,0.42%,16728
+2018/3/5,64.92,64.92,64.431,64.54,64.54,-0.37%,23930
+2018/3/6,65.15,65.63,65.15,65.31,65.31,1.19%,18965
+2018/3/7,64.99,64.99,64.5,64.64,64.64,-1.03%,11333
+2018/3/8,64.7,64.7,64.46,64.61,64.61,-0.05%,14741
+2018/3/9,64.45,64.96,64.334,64.89,64.89,0.43%,17439
+2018/3/12,64.53,64.77,64.464,64.77,64.77,-0.18%,18015
+2018/3/13,64.91,65.027,64.79,64.92,64.92,0.23%,12448
+2018/3/14,64.9,64.96,64.771,64.87,64.87,-0.08%,20307
+2018/3/15,64.55,64.55,64.313,64.37,64.37,-0.77%,17467
+2018/3/16,64.35,64.35,64.01,64.204,64.204,-0.26%,15586
+2018/3/19,64.23,64.414,64.1,64.32,64.32,0.18%,18602
+2018/3/20,63.998,64,63.721,63.9,63.9,-0.65%,25389
+2018/3/21,64.58,65.23,64.4,65.188,65.188,2.02%,20051
+2018/3/22,64.79,64.87,64.53,64.69,64.69,-0.76%,24290
+2018/3/23,65.54,65.541,65.27,65.27,65.27,0.90%,14248
+2018/3/26,65.58,65.868,65.58,65.67,65.67,0.61%,35547
+2018/3/27,65.24,65.25,65.07,65.18,65.18,-0.75%,12967
+2018/3/28,64.68,64.7,64.248,64.36,64.36,-1.26%,12155
+2018/3/29,64.19,64.28,64.068,64.28,64.28,-0.12%,19584
+2018/4/2,64.78,65.022,64.7,64.95,64.95,1.04%,24817
+2018/4/3,65.07,65.07,64.24,64.39,64.39,-0.86%,14733
+2018/4/4,64.56,64.56,64.2,64.26,64.26,-0.20%,20055
+2018/4/5,63.77,64.141,63.77,64.002,64.002,-0.40%,33703
+2018/4/6,64.33,64.34,64.05,64.17,64.17,0.26%,26462
+2018/4/9,64.48,64.72,64.33,64.65,64.65,0.75%,14600
+2018/4/10,64.96,65.02,64.79,64.944,64.944,0.45%,26792
+2018/4/11,65.31,66,65.285,65.39,65.39,0.69%,23010
+2018/4/12,64.93,64.93,64.69,64.74,64.74,-0.99%,26201
+2018/4/13,65.14,65.39,65.128,65.31,65.31,0.88%,16032
+2018/4/16,65.56,65.645,65.42,65.47,65.47,0.24%,15926
+2018/4/17,65.31,65.75,65.3,65.7,65.7,0.35%,16236
+2018/4/18,66.47,66.569,66.27,66.33,66.33,0.96%,38452
+2018/4/19,66.36,66.49,66.005,66.28,66.28,-0.08%,44047
+2018/4/20,65.85,66.01,65.79,65.83,65.83,-0.68%,34184
+2018/4/23,64.83,64.89,64.582,64.68,64.68,-1.75%,26083
+2018/4/24,64.66,64.984,64.66,64.966,64.966,0.44%,29815
+2018/4/25,64.4,64.45,64.27,64.41,64.41,-0.86%,47008
+2018/4/26,64.59,64.64,64.2,64.289,64.289,-0.19%,28080
+2018/4/27,64.37,64.47,64.263,64.42,64.42,0.20%,8240
+2018/4/30,63.7,64.07,63.6,63.86,63.86,-0.87%,51054
+2018/5/1,63.43,63.43,63.11,63.29,63.29,-0.89%,82450
+2018/5/2,63.71,64,63.54,63.581,63.581,0.46%,18514
+2018/5/3,64.11,64.142,63.81,63.86,63.86,0.44%,19044
+2018/5/4,63.72,64.09,63.72,64.075,64.075,0.34%,18164
+2018/5/7,64.07,64.152,64,64.043,64.043,-0.05%,23592
+2018/5/8,63.89,64.16,63.683,64.09,64.09,0.07%,28453
+2018/5/9,64.12,64.35,64.016,64.03,64.03,-0.09%,13602
+2018/5/10,64.69,64.78,64.49,64.749,64.749,1.12%,36786
+2018/5/11,64.95,64.96,64.542,64.56,64.56,-0.29%,24939
+2018/5/14,64.63,64.68,64.19,64.25,64.25,-0.48%,18706
+2018/5/15,63.29,63.29,63.11,63.215,63.215,-1.61%,26822
+2018/5/16,63.24,63.438,63.1,63.28,63.28,0.10%,9124
+2018/5/17,63.36,63.395,63.258,63.288,63.288,0.01%,14100
+2018/5/18,63.17,63.36,63.165,63.26,63.26,-0.04%,29350
+2018/5/21,63.31,63.556,63.161,63.556,63.556,0.47%,18939
+2018/5/22,63.87,63.87,63.57,63.595,63.595,0.06%,10459
+2018/5/23,63.19,63.55,63.16,63.44,63.44,-0.24%,30492
+2018/5/24,63.75,64.09,63.73,63.98,63.98,0.85%,19640
+2018/5/25,63.94,63.98,63.66,63.66,63.66,-0.50%,18530
+2018/5/29,63.47,63.8,63.44,63.56,63.56,-0.16%,169559
+2018/5/30,63.64,63.829,63.542,63.8,63.8,0.38%,173854
+2018/5/31,63.76,63.96,63.61,63.64,63.64,-0.25%,171365
+2018/6/1,63.49,63.74,63.421,63.49,63.49,-0.24%,187312
+2018/6/4,63.76,63.79,63.37,63.37,63.37,-0.19%,409840
+2018/6/5,63.39,63.74,63.264,63.59,63.59,0.35%,20487
+2018/6/6,63.99,64.16,63.88,64,64,0.64%,19961
+2018/6/7,64.2,64.281,63.91,63.96,63.96,-0.06%,28185
+2018/6/8,64.17,64.17,63.98,64.13,64.13,0.27%,7815
+2018/6/11,64.27,64.39,64.27,64.37,64.37,0.37%,11900
+2018/6/12,64.22,64.346,64.08,64.16,64.16,-0.33%,20566
+2018/6/13,64.25,64.51,63.93,64.47,64.47,0.48%,35673
+2018/6/14,64.71,64.9,64.553,64.65,64.65,0.28%,36324
+2018/6/15,63.88,63.91,62.929,63.19,63.19,-2.26%,64555
+2018/6/18,63.18,63.2,62.96,63.02,63.02,-0.27%,18676
+2018/6/19,62.66,62.74,62.53,62.57,62.57,-0.71%,30547
+2018/6/20,62.54,62.58,62.32,62.35,62.35,-0.35%,10985
+2018/6/21,62.22,62.33,62.132,62.22,62.22,-0.21%,22550
+2018/6/22,62.34,62.522,62.34,62.51,62.51,0.47%,27514
+2018/6/25,62.23,62.23,62.09,62.14,62.14,-0.59%,18142
+2018/6/26,61.9,62.035,61.869,62.02,62.02,-0.19%,16656
+2018/6/27,61.68,61.772,61.39,61.42,61.42,-0.97%,20705
+2018/6/28,61.36,61.38,61.05,61.22,61.22,-0.33%,16682
+2018/6/29,61.34,61.649,61.34,61.54,61.54,0.52%,14897
+2018/7/2,61.03,61.04,60.57,60.68,60.68,-1.40%,19208
+2018/7/3,61.27,61.46,61.27,61.31,61.31,1.04%,10422
+2018/7/5,61.42,61.554,61.4,61.51,61.51,0.33%,12830
+2018/7/6,61.438,61.48,61.39,61.474,61.474,-0.06%,10894
+2018/7/9,61.93,62,61.68,61.72,61.72,0.40%,12009
+2018/7/10,61.52,61.52,61.37,61.46,61.46,-0.42%,21347
+2018/7/11,61.13,61.13,60.7,60.72,60.72,-1.20%,20597
+2018/7/12,61,61.22,60.948,61.12,61.12,0.66%,53070
+2018/7/13,60.74,60.785,60.61,60.7,60.7,-0.69%,11463
+2018/7/16,60.6,60.6,60.42,60.54,60.54,-0.26%,24204
+2018/7/17,60.01,60.15,59.84,59.87,59.87,-1.11%,20381
+2018/7/18,59.61,59.854,59.525,59.8,59.8,-0.12%,17218
+2018/7/19,58.96,59.59,58.87,59.172,59.172,-1.05%,22743
+2018/7/20,59.61,59.828,59.55,59.78,59.78,1.03%,25649
+2018/7/23,59.71,59.71,59.47,59.59,59.59,-0.32%,17402
+2018/7/24,59.92,60.052,59.691,59.74,59.74,0.25%,23891
+2018/7/25,60.22,60.23,59.992,60.22,60.22,0.80%,13291
+2018/7/26,59.88,59.94,59.62,59.63,59.63,-0.98%,19371
+2018/7/27,59.78,59.91,59.685,59.75,59.75,0.20%,20492
+2018/7/30,59.76,59.86,59.7,59.71,59.71,-0.07%,25955
+2018/7/31,59.7,60.049,59.7,59.94,59.94,0.39%,29036
+2018/8/1,59.64,59.64,59.34,59.34,59.34,-1.00%,19021
+2018/8/2,59.42,59.47,59.03,59.09,59.09,-0.42%,21290
+2018/8/3,59.22,59.7,59.22,59.34,59.34,0.42%,19408
+2018/8/6,59.1,59.144,58.944,58.97,58.97,-0.62%,25030
+2018/8/7,59.35,59.35,59.069,59.12,59.12,0.25%,14996
+2018/8/8,59.19,59.302,59.008,59.26,59.26,0.24%,20322
+2018/8/9,59.36,59.4,59.22,59.28,59.28,0.03%,15247
+2018/8/10,59.22,59.41,59.089,59.11,59.11,-0.29%,19181
+2018/8/13,58.7,58.72,58.01,58.04,58.04,-1.81%,28459
+2018/8/14,58.22,58.36,58.09,58.17,58.17,0.22%,28183
+2018/8/15,57.27,57.27,56.32,56.51,56.51,-2.85%,177990
+2018/8/16,57.13,57.52,56.97,56.97,56.97,0.81%,87515
+2018/8/17,57.25,57.67,57.15,57.67,57.67,1.23%,28302
+2018/8/20,57.78,57.84,57.6,57.78,57.78,0.19%,22931
+2018/8/21,57.85,57.969,57.73,57.9,57.9,0.21%,27004
+2018/8/22,58.04,58.1,57.9,58.04,58.04,0.24%,33586
+2018/8/23,57.58,57.69,57.29,57.32,57.32,-1.24%,27895
+2018/8/24,58.1,58.58,58.07,58.37,58.37,1.83%,36372
+2018/8/27,58.46,58.764,58.46,58.75,58.75,0.65%,12153
+2018/8/28,58.82,58.91,58.13,58.17,58.17,-0.99%,29987
+2018/8/29,58.49,58.57,58.32,58.53,58.53,0.62%,17524
+2018/8/30,58.34,58.34,58,58.182,58.182,-0.59%,14060
+2018/8/31,58.05,58.39,58.05,58.15,58.15,-0.05%,24990
+2018/9/4,57.31,57.63,57.244,57.61,57.61,-0.93%,41185
+2018/9/5,57.81,57.81,57.62,57.72,57.72,0.19%,77979
+2018/9/6,57.91,58.194,57.673,57.77,57.77,0.09%,66591
+2018/9/7,57.7,57.92,57.59,57.66,57.66,-0.19%,22692
+2018/9/10,57.86,57.898,57.626,57.69,57.69,0.05%,16130
+2018/9/11,57.38,57.74,57.179,57.61,57.61,-0.14%,23551
+2018/9/12,57.56,58.2,57.56,58.08,58.08,0.82%,45097
+2018/9/13,58.37,58.378,57.9,57.99,57.99,-0.15%,16996
+2018/9/14,57.98,57.982,57.555,57.57,57.57,-0.72%,27832
+2018/9/17,57.88,58.085,57.87,57.87,57.87,0.52%,20022
+2018/9/18,58.07,58.17,57.871,58,58,0.22%,18661
+2018/9/19,58.32,58.553,58.29,58.45,58.45,0.78%,16609
+2018/9/20,58.65,58.77,58.466,58.76,58.76,0.53%,21875
+2018/9/21,58.07,58.58,58.07,58.453,58.453,-0.52%,20244
+2018/9/24,58.59,58.739,58.44,58.44,58.44,-0.02%,48156
+2018/9/25,58.75,58.88,58.68,58.76,58.76,0.55%,59114
+2018/9/26,58.46,58.72,58.43,58.5,58.5,-0.44%,128444
+2018/9/27,57.97,58.17,57.91,58.14,58.14,-0.62%,32131
+2018/9/28,58.44,58.87,58.421,58.711,58.711,0.98%,51090
+2018/10/1,58.18,58.47,58.141,58.39,58.39,-0.55%,14236
+2018/10/2,59.1,59.397,58.92,58.98,58.98,1.01%,50915
+2018/10/3,58.98,59.17,58.811,58.86,58.86,-0.20%,34220
+2018/10/4,59.07,59.25,58.67,58.81,58.81,-0.08%,18701
+2018/10/5,59.02,59.136,58.89,59.05,59.05,0.41%,56195
+2018/10/8,58.1,58.4,58.1,58.4,58.4,-1.10%,20101
+2018/10/9,58.27,58.45,58.08,58.45,58.45,0.09%,53397
+2018/10/10,58.33,58.45,58.171,58.4,58.4,-0.09%,12850
+2018/10/11,58.99,59.82,58.99,59.63,59.63,2.11%,202826
+2018/10/12,59.7,59.79,59.42,59.509,59.509,-0.20%,180694
+2018/10/15,59.91,60.06,59.84,59.84,59.84,0.56%,16926
+2018/10/16,60.15,60.15,59.75,59.75,59.75,-0.15%,19212
+2018/10/17,59.75,59.92,59.577,59.61,59.61,-0.23%,16875
+2018/10/18,59.61,59.861,59.47,59.63,59.63,0.03%,24943
+2018/10/19,59.95,59.95,59.741,59.77,59.77,0.23%,14324
+2018/10/22,59.63,59.79,59.58,59.788,59.788,0.03%,20165
+2018/10/23,60.58,60.6,60.3,60.3,60.3,0.86%,30456
+2018/10/24,60.23,60.38,60.121,60.22,60.22,-0.13%,17671
+2018/10/25,60.08,60.08,59.91,59.94,59.94,-0.46%,19352
+2018/10/26,60.12,60.446,60.09,60.17,60.17,0.38%,16140
+2018/10/29,60.12,60.151,59.61,59.68,59.68,-0.81%,18283
+2018/10/30,59.51,59.65,59.405,59.49,59.49,-0.32%,16063
+2018/10/31,59.13,59.18,58.97,59.11,59.11,-0.64%,34017
+2018/11/1,59.94,60.36,59.94,60.23,60.23,1.89%,14046
+2018/11/2,60.39,60.5,60.277,60.409,60.409,0.30%,24237
+2018/11/5,60.26,60.4,60.201,60.29,60.29,-0.20%,11131
+2018/11/6,60.17,60.21,59.84,59.95,59.95,-0.56%,17832
+2018/11/7,60.3,60.32,60.1,60.13,60.13,0.30%,17337
+2018/11/8,59.86,60.03,59.79,59.82,59.82,-0.52%,23316
+2018/11/9,58.7,59.707,58.7,59.05,59.05,-1.29%,29347
+2018/11/12,58.8,58.8,58.5,58.5,58.5,-0.93%,39209
+2018/11/13,58.43,58.712,58.43,58.52,58.52,0.03%,39109
+2018/11/14,58.55,59.231,58.55,59.05,59.05,0.91%,21873
+2018/11/15,59.18,59.59,59.08,59.45,59.45,0.68%,18981
+2018/11/16,60,60.07,59.847,59.96,59.96,0.86%,59947
+2018/11/19,59.88,60.02,59.792,60.02,60.02,0.10%,56712
+2018/11/20,59.91,59.91,59.56,59.66,59.66,-0.60%,18687
+2018/11/21,59.96,60.24,59.96,59.99,59.99,0.55%,13295
+2018/11/23,59.7,59.74,59.51,59.51,59.51,-0.80%,5442
+2018/11/26,59.71,59.769,59.594,59.67,59.67,0.27%,19613
+2018/11/27,59.56,59.626,59.13,59.24,59.24,-0.72%,20932
+2018/11/28,59.38,60.02,59.26,59.75,59.75,0.86%,29111
+2018/11/29,59.97,59.99,59.725,59.878,59.878,0.21%,24777
+2018/11/30,59.66,59.66,59.3,59.52,59.52,-0.60%,26734
+2018/12/3,60.33,60.5,60.1,60.12,60.12,1.01%,27654
+2018/12/4,60.81,60.9,60.64,60.66,60.66,0.90%,30461
+2018/12/6,60.5,60.73,60.28,60.51,60.51,-0.25%,97567
+2018/12/7,60.49,61.13,60.49,61.055,61.055,0.90%,23603
+2018/12/10,60.83,60.91,60.63,60.82,60.82,-0.38%,34034
+2018/12/11,60.92,61.15,60.79,60.91,60.91,0.15%,24082
+2018/12/12,61.12,61.379,61.12,61.29,61.29,0.62%,14842
+2018/12/13,61.29,61.29,61.064,61.25,61.25,-0.07%,11785
+2018/12/14,60.54,60.87,60.46,60.8,60.8,-0.73%,30111
+2018/12/17,61.04,61.3,60.92,61.26,61.26,0.76%,68724
+2018/12/18,61.19,61.32,61.161,61.21,61.21,-0.08%,14156
+2018/12/19,61.38,61.72,60.94,61.05,61.05,-0.26%,94071
+2018/12/20,61.88,62.13,61.52,61.84,61.84,1.29%,24695
+2018/12/21,61.48,61.6,61.17,61.33,61.33,-0.82%,31084
+2018/12/24,61.71,61.99,61.61,61.962,61.962,1.03%,19303
+2018/12/26,63.02,63.02,62.08,62.146,62.146,0.30%,18879
+2018/12/27,62.57,62.84,62.451,62.65,62.65,0.81%,27528
+2018/12/28,63.6,63.6,62.642,62.932,62.932,0.45%,28373
+2018/12/31,62.95,63.18,62.87,63.16,63.16,0.36%,34986
+2019/1/2,62.94,63.408,62.94,63.21,63.21,0.08%,47241
+2019/1/3,63.51,63.82,63.42,63.82,63.82,0.97%,23001
+2019/1/4,63.4,63.834,63.15,63.678,63.678,-0.22%,16726
+2019/1/7,63.93,64.01,63.701,63.86,63.86,0.29%,20465
+2019/1/8,63.61,63.89,63.6,63.87,63.87,0.02%,12382
+2019/1/9,63.88,64.2,63.873,64.172,64.172,0.47%,29059
+2019/1/10,63.99,64.031,63.73,63.735,63.735,-0.68%,17111
+2019/1/11,63.77,63.95,63.71,63.76,63.76,0.04%,14002
+2019/1/14,63.99,63.99,63.8,63.91,63.91,0.24%,12576
+2019/1/15,64.07,64.07,63.61,63.73,63.73,-0.28%,23795
+2019/1/16,63.96,64.129,63.907,64.11,64.11,0.60%,18064
+2019/1/17,64.17,64.279,64.058,64.227,64.227,0.18%,15221
+2019/1/18,63.75,63.75,63.531,63.567,63.567,-1.03%,18217
+2019/1/22,63.26,63.46,63.245,63.409,63.409,-0.25%,30465
+2019/1/23,63.33,63.52,63.22,63.471,63.471,0.10%,18308
+2019/1/24,63.37,63.37,63.115,63.23,63.23,-0.38%,53894
+2019/1/25,63.88,64.48,63.88,64.445,64.445,1.92%,25450
+2019/1/28,64.19,64.46,64.155,64.46,64.46,0.02%,13866
+2019/1/29,64.87,64.91,64.586,64.82,64.82,0.56%,28671
+2019/1/30,64.87,65.495,64.793,65.33,65.33,0.79%,9652
+2019/1/31,65.81,65.81,65.217,65.38,65.38,0.08%,30061
+2019/2/1,65.55,65.63,65.088,65.17,65.17,-0.32%,21304
+2019/2/4,65.04,65.1,64.813,64.967,64.967,-0.31%,19398
+2019/2/5,65.09,65.169,65.005,65.131,65.131,0.25%,5611
+2019/2/6,65.17,65.17,64.54,64.63,64.63,-0.77%,75552
+2019/2/7,64.87,64.883,64.71,64.71,64.71,0.12%,12750
+2019/2/8,65.12,65.179,64.96,65.117,65.117,0.63%,10454
+2019/2/11,64.53,64.73,64.53,64.59,64.59,-0.81%,73242
+2019/2/12,64.9,64.93,64.705,64.77,64.77,0.28%,19629
+2019/2/13,64.93,65.249,64.42,64.507,64.507,-0.41%,14457
+2019/2/14,64.8,64.896,64.44,64.86,64.86,0.55%,320121
+2019/2/15,65.33,65.53,65,65.47,65.47,0.94%,23325
+2019/2/19,65.8,66.58,65.8,66.58,66.58,1.70%,19645
+2019/2/20,66.77,67.07,66.53,66.67,66.67,0.14%,20618
+2019/2/21,66.33,66.33,65.818,65.9,65.9,-1.15%,17003
+2019/2/22,66.17,66.46,66.063,66.32,66.32,0.64%,23089
+2019/2/25,66.63,66.77,66.31,66.59,66.59,0.41%,20267
+2019/2/26,66.31,66.799,66.31,66.67,66.67,0.12%,25037
+2019/2/27,66.58,66.58,66.001,66.057,66.057,-0.92%,18773
+2019/2/28,66.27,66.27,65.86,65.93,65.93,-0.19%,8844
+2019/3/1,65.6,65.731,64.69,64.75,64.75,-1.79%,23345
+2019/3/4,64.43,64.51,64.27,64.37,64.37,-0.59%,17192
+2019/3/5,64.24,64.42,64.16,64.42,64.42,0.08%,20012
+2019/3/6,64.21,64.42,64.09,64.42,64.42,0.00%,37810
+2019/3/7,64.23,64.27,64.079,64.191,64.191,-0.36%,115008
+2019/3/8,64.79,64.92,64.61,64.92,64.92,1.14%,20949
+2019/3/11,64.79,64.81,64.54,64.81,64.81,-0.17%,9334
+2019/3/12,65.12,65.26,65.01,65.192,65.192,0.59%,21731
+2019/3/13,65.49,65.71,65.43,65.7,65.7,0.78%,12442
+2019/3/14,64.79,64.91,64.65,64.91,64.91,-1.20%,5656
+2019/3/15,65.27,65.45,65.146,65.27,65.27,0.55%,15372
+2019/3/18,65.32,65.578,65.242,65.47,65.47,0.31%,12005
+2019/3/19,65.88,65.88,65.614,65.706,65.706,0.36%,22439
+2019/3/20,65.87,66.26,65.42,66.19,66.19,0.74%,31448
+2019/3/21,66.19,66.32,65.57,65.98,65.98,-0.32%,18485
+2019/3/22,65.76,65.96,65.562,65.74,65.74,-0.36%,11878
+2019/3/25,66.08,66.324,65.89,66.24,66.24,0.76%,44095
+2019/3/26,65.79,65.86,65.604,65.77,65.77,-0.71%,43531
+2019/3/27,65.48,65.48,64.74,64.76,64.76,-1.54%,13495
+2019/3/28,63.77,63.77,63.15,63.351,63.351,-2.18%,28973
+2019/3/29,63.98,64.11,63.68,63.68,63.68,0.52%,17984
+2019/4/1,64.04,64.06,63.76,63.76,63.76,0.13%,18089
+2019/4/2,63.86,64.06,63.76,64,64,0.38%,17622
+2019/4/3,63.72,64.048,63.63,63.95,63.95,-0.08%,34911
+2019/4/4,63.34,64.01,63.3,63.88,63.88,-0.11%,9377
+2019/4/5,63.86,64.05,63.63,63.95,63.95,0.11%,5509
+2019/4/8,64.26,64.449,64.249,64.37,64.37,0.66%,14007
+2019/4/9,64.68,64.709,64.4,64.53,64.53,0.25%,112569
+2019/4/10,64.46,64.75,64.46,64.7,64.7,0.26%,20125
+2019/4/11,64.12,64.223,63.54,63.78,63.78,-1.42%,10924
+2019/4/12,63.76,64.02,63.703,63.82,63.82,0.06%,8103
+2019/4/15,63.36,63.686,63.16,63.54,63.54,-0.44%,23792
+2019/4/16,63.07,63.21,62.95,63.16,63.16,-0.60%,23896
+2019/4/17,63.32,63.46,63.19,63.36,63.36,0.32%,16926
+2019/4/18,63.41,63.58,63.41,63.58,63.58,0.35%,8772
+2019/4/22,63.57,63.675,63.28,63.39,63.39,-0.30%,9638
+2019/4/23,62.93,63.11,62.73,63.11,63.11,-0.44%,8175
+2019/4/24,63.09,63.55,63.09,63.43,63.43,0.51%,12633
+2019/4/25,63.53,63.65,63.421,63.51,63.51,0.13%,10480
+2019/4/26,63.89,64.21,63.89,64.16,64.16,1.02%,11626
+2019/4/29,63.73,63.73,63.17,63.29,63.29,-1.36%,15491
+2019/4/30,63.13,63.569,63.13,63.5,63.5,0.33%,7850
+2019/5/1,63.12,63.32,62.59,62.75,62.75,-1.18%,13202
+2019/5/2,62.35,62.58,62.3,62.467,62.467,-0.45%,6787
+2019/5/3,62.73,63.308,62.73,63.15,63.15,1.09%,6541
+2019/5/6,62.93,63.17,62.805,63.05,63.05,-0.16%,8113
+2019/5/7,62.92,63.085,62.92,63.07,63.07,0.03%,7850
+2019/5/8,63.1,63.1,62.717,62.749,62.749,-0.51%,5093
+2019/5/9,62.5,62.73,62.42,62.66,62.66,-0.14%,11954
+2019/5/10,62.77,63.2,62.681,63.11,63.11,0.72%,12299
+2019/5/13,63.31,63.31,63.112,63.25,63.25,0.22%,11572
+2019/5/14,63.18,63.3,63.06,63.3,63.3,0.08%,15078
+2019/5/15,63.05,63.4,63.05,63.27,63.27,-0.05%,35702
+2019/5/16,62.94,63.035,62.531,62.68,62.68,-0.93%,11212
+2019/5/17,62.22,62.22,61.98,62.089,62.089,-0.94%,15246
+2019/5/20,61.96,62.24,61.96,62.22,62.22,0.21%,5173
+2019/5/21,61.91,62.107,61.804,61.94,61.94,-0.45%,11030
+2019/5/22,61.82,62.088,61.82,61.86,61.86,-0.13%,8445
+2019/5/23,62.03,62.51,62.03,62.21,62.21,0.57%,10829
+2019/5/24,62.47,62.55,62.292,62.51,62.51,0.48%,14416
+2019/5/28,62.01,62.14,61.98,62.133,62.133,-0.60%,8581
+2019/5/29,62.47,62.47,62.18,62.18,62.18,0.08%,154783
+2019/5/30,62.26,62.697,62.26,62.68,62.68,0.80%,12777
+2019/5/31,62.88,63.149,62.811,63,63,0.51%,18071
+2019/6/3,63.34,63.95,63.34,63.876,63.876,1.39%,23120
+2019/6/4,63.8,64.08,63.74,64.04,64.04,0.26%,28689
+2019/6/5,64.42,64.53,63.842,63.94,63.94,-0.16%,11546
+2019/6/6,64.39,64.49,64.22,64.25,64.25,0.48%,23654
+2019/6/7,64.7,65.04,64.62,64.676,64.676,0.66%,27488
+2019/6/10,64.07,64.25,63.976,64.128,64.128,-0.85%,25404
+2019/6/11,64.06,64.35,64.06,64.21,64.21,0.13%,22350
+2019/6/12,64.49,64.669,64.371,64.5,64.5,0.45%,12975
+2019/6/13,64.7,65.169,64.7,65.05,65.05,0.85%,12928
+2019/6/14,65.19,65.64,64.98,65.14,65.14,0.14%,129692
+2019/6/17,65.09,65.15,64.91,64.95,64.95,-0.29%,9274
+2019/6/18,65.697,65.78,65.2,65.442,65.442,0.76%,9434
+2019/6/19,65.597,66,65.453,66,66,0.85%,13796
+2019/6/20,67.17,67.29,66.94,67.199,67.199,1.82%,14629
+2019/6/21,67.35,67.57,67.198,67.43,67.43,0.34%,7199
+2019/6/24,67.82,68.41,67.713,68.38,68.38,1.41%,11094
+2019/6/25,68.58,68.88,67.9,68.32,68.32,-0.09%,28707
+2019/6/26,67.99,68.15,67.71,67.77,67.77,-0.81%,16987
+2019/6/27,67.61,68,67.54,67.92,67.92,0.22%,7628
+2019/6/28,67.92,68.205,67.79,68.075,68.075,0.23%,40359
+2019/7/1,67.49,67.75,67.185,67.19,67.19,-1.30%,18651
+2019/7/2,67.35,68.3,67.35,68.18,68.18,1.47%,22308
+2019/7/3,68.41,68.579,68.24,68.398,68.398,0.32%,7244
+2019/7/5,67.49,67.66,67.077,67.66,67.66,-1.08%,11243
+2019/7/8,67.7,67.71,67.3,67.3,67.3,-0.53%,19811
+2019/7/9,67.19,67.502,67.17,67.44,67.44,0.21%,9292
+2019/7/10,68.23,68.57,68.04,68.5,68.5,1.57%,9529
+2019/7/11,68.26,68.34,67.709,67.89,67.89,-0.89%,11095
+2019/7/12,67.97,68.17,67.52,68.127,68.127,0.35%,30748
+2019/7/15,68.21,68.44,68.2,68.437,68.437,0.46%,17256
+2019/7/16,68.46,68.55,67.94,68.13,68.13,-0.45%,30654
+2019/7/17,68.57,69.25,68.552,69.25,69.25,1.64%,14004
+2019/7/18,69.06,70.22,68.86,70.17,70.17,1.33%,12032
+2019/7/19,70.09,70.279,69.1,69.36,69.36,-1.15%,10674
+2019/7/22,69.45,69.74,69.45,69.65,69.65,0.42%,9377
+2019/7/23,69.54,69.835,69.26,69.371,69.371,-0.40%,11039
+2019/7/24,69.97,70.13,69.83,70,70,0.91%,40931
+2019/7/25,69.79,69.829,69.28,69.4,69.4,-0.86%,14632
+2019/7/26,69.76,69.76,69.302,69.48,69.48,0.12%,12720
+2019/7/29,69.53,70.07,69.31,70.04,70.04,0.81%,10300
+2019/7/30,70.14,70.14,69.79,69.99,69.99,-0.07%,12636
+2019/7/31,70,70,69.033,69.16,69.16,-1.19%,33318
+2019/8/1,68.2,69.6,68.03,69.6,69.6,0.64%,12046
+2019/8/2,68.95,69.49,68.944,69.26,69.26,-0.49%,9373
+2019/8/5,70.03,70.559,69.74,70.11,70.11,1.23%,25947
+2019/8/6,70.44,70.6,70.13,70.53,70.53,0.60%,13077
+2019/8/7,71.65,72.29,71.591,71.78,71.78,1.77%,45319
+2019/8/8,71.57,72.28,71.417,71.91,71.91,0.18%,16948
+2019/8/9,71.87,72.07,71.589,71.74,71.74,-0.24%,21831
+2019/8/12,72.03,72.49,71.79,72.32,72.32,0.81%,24400
+2019/8/13,72.68,72.68,71.01,71.98,71.98,-0.47%,75492
+2019/8/14,72.56,72.7,72.123,72.424,72.424,0.62%,70974
+2019/8/15,72.6,72.92,72.37,72.84,72.84,0.57%,30575
+2019/8/16,72.57,72.65,72.128,72.398,72.398,-0.61%,18537
+2019/8/19,71.96,72.24,71.692,71.83,71.83,-0.78%,35079
+2019/8/20,72.31,72.6,72.1,72.52,72.52,0.96%,33099
+2019/8/21,72.38,72.48,72.162,72.27,72.27,-0.34%,24469
+2019/8/22,71.97,72.364,71.97,72.19,72.19,-0.11%,15823
+2019/8/23,72.39,73.43,72.21,73.342,73.342,1.60%,40231
+2019/8/26,73.72,73.84,73.47,73.57,73.57,0.31%,36682
+2019/8/27,74.12,74.74,73.99,74.62,74.62,1.43%,63604
+2019/8/28,74.79,74.97,74.44,74.769,74.769,0.20%,28093
+2019/8/29,75.17,75.36,73.97,74.44,74.44,-0.44%,26751
+2019/8/30,74.88,75.12,74.368,74.88,74.88,0.59%,25797
+2019/9/3,75.77,76.59,75.57,76.42,76.42,2.06%,37701
+2019/9/4,76.8,77.41,76.7,77.41,77.41,1.30%,30966
+2019/9/5,76.51,76.51,74.75,75.28,75.28,-2.75%,36670
+2019/9/6,75.36,75.608,73.95,74.01,74.01,-1.69%,31754
+2019/9/9,74.33,74.43,73.74,73.81,73.81,-0.27%,26110
+2019/9/10,73.99,74.09,73.393,73.59,73.59,-0.30%,32806
+2019/9/11,73.61,74.18,73.6,74.09,74.09,0.68%,138063
+2019/9/12,74.76,75.07,74.252,74.33,74.33,0.32%,45662
+2019/9/13,74.47,74.59,73.09,73.22,73.22,-1.49%,16952
+2019/9/16,73.98,74.3,73.704,73.972,73.972,1.03%,14725
+2019/9/17,74.16,74.49,74,74.19,74.19,0.29%,19165
+2019/9/18,74.13,74.38,72.9,73.57,73.57,-0.84%,17919
+2019/9/19,74.1,74.27,73.841,74.02,74.02,0.61%,29695
+2019/9/20,74.23,74.8,74.137,74.69,74.69,0.91%,23329
+2019/9/23,75.47,76,75.47,76,76,1.75%,32459
+2019/9/24,75.55,76.327,75.222,76.28,76.28,0.37%,26477
+2019/9/25,75.75,75.87,74.091,74.27,74.27,-2.64%,56792
+2019/9/26,74.62,74.82,74.365,74.52,74.52,0.34%,13884
+2019/9/27,73.58,74.24,73.439,73.91,73.91,-0.82%,18954
+2019/9/30,73.08,73.18,72.235,72.58,72.58,-1.80%,16470
+2019/10/1,72.3,73.061,72.1,72.917,72.917,0.46%,47983
+2019/10/2,73.7,74.31,73.581,73.83,73.83,1.25%,37321
+2019/10/3,73.84,74.51,73.713,73.96,73.96,0.18%,18807
+2019/10/4,73.84,74.09,73.5,73.9,73.9,-0.08%,14055
+2019/10/7,73.71,73.92,73.31,73.366,73.366,-0.72%,14614
+2019/10/8,74.1,74.34,73.86,74.34,74.34,1.33%,24096
+2019/10/9,74.57,74.57,74.161,74.43,74.43,0.12%,16698
+2019/10/10,73.98,74.13,73.63,73.94,73.94,-0.66%,25554
+2019/10/11,73.66,73.66,73.031,73.602,73.602,-0.46%,33078
+2019/10/14,73.6,74.08,73.6,74.05,74.05,0.61%,11634
+2019/10/15,73.89,73.89,73.35,73.57,73.57,-0.65%,22080
+2019/10/16,73.76,74.04,73.609,73.9,73.9,0.45%,16940
+2019/10/17,74.15,74.39,74.05,74.08,74.08,0.24%,16635
+2019/10/18,74.14,74.24,73.952,74.19,74.19,0.15%,10905
+2019/10/21,74.59,74.59,73.759,73.91,73.91,-0.38%,17649
+2019/10/22,73.98,74.07,73.717,74.02,74.02,0.15%,21025
+2019/10/23,74.16,74.38,74.022,74.11,74.11,0.12%,32522
+2019/10/24,74.7,75,74.62,74.885,74.885,1.05%,17492
+2019/10/25,75.74,75.808,74.95,75.13,75.13,0.33%,12604
+2019/10/28,74.91,74.94,74.58,74.86,74.86,-0.36%,16771
+2019/10/29,74.49,74.69,74.25,74.463,74.463,-0.53%,11184
+2019/10/30,74.79,75.07,74.345,74.932,74.932,0.63%,28735
+2019/10/31,75.52,75.75,75.415,75.627,75.627,0.93%,13079
+2019/11/1,75.6,75.872,75.45,75.743,75.743,0.15%,17912
+2019/11/4,75.75,75.75,75.25,75.43,75.43,-0.41%,16408
+2019/11/5,74.64,74.687,73.98,74.27,74.27,-1.54%,29921
+2019/11/6,74.45,74.57,74.23,74.56,74.56,0.39%,24132
+2019/11/7,74.49,74.49,72.94,73.24,73.24,-1.77%,20435
+2019/11/8,72.66,72.79,72.25,72.25,72.25,-1.35%,21825
+2019/11/11,72.24,72.25,71.49,71.82,71.82,-0.60%,16017
+2019/11/12,71.8,72.06,71.525,71.86,71.86,0.06%,26826
+2019/11/13,72.32,72.48,72.18,72.307,72.307,0.62%,17087
+2019/11/14,72.61,72.96,72.36,72.75,72.75,0.61%,18615
+2019/11/15,72.49,72.69,72.36,72.53,72.53,-0.30%,30585
+2019/11/18,72.64,72.979,72.58,72.921,72.921,0.54%,24357
+2019/11/19,72.66,73.42,72.66,73.22,73.22,0.41%,14585
+2019/11/20,73.19,73.41,73.01,73.41,73.41,0.26%,17793
+2019/11/21,73.24,73.266,72.843,72.95,72.95,-0.63%,19979
+2019/11/22,73.12,73.19,72.74,72.74,72.74,-0.29%,19881
+2019/11/25,72.78,72.96,72.56,72.56,72.56,-0.25%,104229
+2019/11/26,72.6,73.162,72.47,73.162,73.162,0.83%,23934
+2019/11/27,72.78,72.91,72.6,72.8,72.8,-0.49%,9048
+2019/11/29,72.9,73.3,72.802,73.207,73.207,0.56%,6755
+2019/12/2,72.82,73.24,72.82,73.11,73.11,-0.13%,13660
+2019/12/3,73.83,74,73.75,73.84,73.84,1.00%,26951
+2019/12/4,73.84,73.84,73.366,73.59,73.59,-0.34%,32493
+2019/12/5,73.42,73.88,73.38,73.65,73.65,0.08%,31237
+2019/12/6,72.86,72.97,72.71,72.83,72.83,-1.11%,12587
+2019/12/9,73,73.09,72.81,72.84,72.84,0.01%,15608
+2019/12/10,73.45,73.45,73.132,73.27,73.27,0.59%,21977
+2019/12/11,73.55,74.1,73.383,73.94,73.94,0.91%,16482
+2019/12/12,74.68,74.68,73.724,74.06,74.06,0.16%,18352
+2019/12/13,74.25,74.364,73.88,74.19,74.19,0.18%,20229
+2019/12/16,74.48,74.54,74.226,74.54,74.54,0.47%,26118
+2019/12/17,74.33,74.41,74.06,74.29,74.29,-0.34%,20240
+2019/12/18,74.24,74.35,74,74.092,74.092,-0.27%,20990
+2019/12/19,74.01,74.54,74.01,74.46,74.46,0.50%,18291
+2019/12/20,74.59,74.59,73.678,73.781,73.781,-0.91%,21458
+2019/12/23,74.21,74.68,74.11,74.68,74.68,1.22%,91043
+2019/12/24,74.77,75.46,74.77,75.433,75.433,1.01%,11642
+2019/12/26,75.92,76.22,75.779,76.061,76.061,0.83%,39489
+2019/12/27,76.04,76.223,75.83,75.83,75.83,-0.30%,96022
+2019/12/30,76.37,76.389,76.08,76.26,76.26,0.57%,17704
+2019/12/31,76.68,76.8,76.4,76.4,76.4,0.18%,29528
+2020/1/2,76.8,77.208,76.7,76.91,76.91,0.67%,61915
+2020/1/3,77.87,77.98,77.5,77.62,77.62,0.92%,57817
+2020/1/6,79.18,79.18,78.25,78.55,78.55,1.20%,29069
+2020/1/7,78.71,79.215,78.618,79.21,79.21,0.84%,32514
+2020/1/8,79.67,79.67,78.449,78.77,78.77,-0.56%,26913
+2020/1/9,78.17,78.477,78.145,78.2,78.2,-0.72%,20938
+2020/1/10,78.63,79.05,78.501,78.826,78.826,0.80%,15860
+2020/1/13,78.76,78.76,78.37,78.47,78.47,-0.45%,27511
+2020/1/14,78.32,78.6,78.074,78.528,78.528,0.07%,31888
+2020/1/15,79.3,79.63,79,79.43,79.43,1.15%,17193
+2020/1/16,79.57,79.89,79.422,79.67,79.67,0.30%,24662
+2020/1/17,80.26,81.25,80.26,81.12,81.12,1.82%,37627
+2020/1/21,80.17,80.37,79.935,80.27,80.27,-1.05%,56998
+2020/1/22,80.37,81,80.29,81,81,0.91%,18466
+2020/1/23,80.18,80.755,80.011,80.75,80.75,-0.31%,19592
+2020/1/24,80.51,81.23,80.421,81.23,81.23,0.59%,25725
+2020/1/27,80.99,80.99,80.202,80.29,80.29,-1.16%,23871
+2020/1/28,79.77,79.773,79.402,79.593,79.593,-0.87%,30732
+2020/1/29,79.38,79.75,79.194,79.65,79.65,0.07%,58879
+2020/1/30,80.1,80.45,79.82,80.25,80.25,0.75%,18279
+2020/1/31,80.26,80.58,80.225,80.49,80.49,0.30%,28302
+2020/2/3,80.14,80.2,79.564,80.005,80.005,-0.60%,79920
+2020/2/4,80.08,80.08,79.647,80.06,80.06,0.07%,20273
+2020/2/5,80.14,80.189,79.984,80.09,80.09,0.04%,20818
+2020/2/6,80.54,80.54,79.74,80.02,80.02,-0.09%,18618
+2020/2/7,79.97,80.07,79.47,79.891,79.891,-0.16%,36656
+2020/2/10,80.3,80.38,80.07,80.35,80.35,0.57%,26993
+2020/2/11,80.04,80.07,79.67,79.868,79.868,-0.60%,28462
+2020/2/12,79.74,80.13,79.48,80,80,0.17%,29757
+2020/2/13,80.5,80.73,80.41,80.68,80.68,0.85%,34877
+2020/2/14,81.05,81.05,80.7,80.97,80.97,0.36%,21209
+2020/2/18,81.71,83.1,81.71,83,83,2.51%,38470
+2020/2/19,84.15,84.4,83.39,84.4,84.4,1.69%,68692
+2020/2/20,84.04,84.37,83.78,84.101,84.101,-0.35%,33994
+2020/2/21,84.89,85.23,84.777,85.05,85.05,1.13%,44925
+2020/2/24,86.23,86.26,84.89,85.13,85.13,0.09%,105774
+2020/2/25,84.85,85.05,83.7,83.7,83.7,-1.68%,52523
+2020/2/26,84.06,84.82,83.447,84.26,84.26,0.67%,40099
+2020/2/27,84.85,85.11,84.252,84.668,84.668,0.48%,80859
+2020/2/28,82.2,82.2,78.86,79.996,79.996,-5.52%,171921
+2020/3/2,80.25,80.695,79.8,79.99,79.99,-0.01%,69296
+2020/3/3,80.53,82.34,80.15,81.741,81.741,2.19%,56891
+2020/3/4,81.79,82.3,79.32,82.12,82.12,0.46%,175248
+2020/3/5,82.44,83.45,82.269,83.45,83.45,1.62%,52181
+2020/3/6,83.96,84,82.17,83.46,83.46,0.01%,46333
+2020/3/9,83.03,83.6,81.89,82.72,82.72,-0.89%,109409
+2020/3/10,82.3,82.3,81.09,81.09,81.09,-1.97%,113966
+2020/3/11,81.52,81.7,79.806,80.11,80.11,-1.21%,74876
+2020/3/12,77.43,77.43,72.26,74.1,74.1,-7.50%,103573
+2020/3/13,75.02,75.155,70,71.02,71.02,-4.16%,102225
+2020/3/16,66.34,70.275,64.661,67.67,67.67,-4.72%,113534
+2020/3/17,66.14,70.17,66.14,67.84,67.84,0.25%,330965
+2020/3/18,66.21,67.04,65.26,65.68,65.68,-3.18%,61594
+2020/3/19,65.25,66.472,65.01,65.3,65.3,-0.58%,59880
+2020/3/20,67.12,67.12,65.57,66.09,66.09,1.21%,47145
+2020/3/23,67.04,69.78,67.04,69.28,69.28,4.83%,45194
+2020/3/24,72.96,74.7,72.31,74.56,74.56,7.62%,45592
+2020/3/25,74.5,77.075,74.45,76.3,76.3,2.33%,65028
+2020/3/26,76.67,77.621,76.54,77.15,77.15,1.11%,71290
+2020/3/27,77.33,77.33,75.797,76.23,76.23,-1.19%,40952
+2020/3/30,75.67,76.599,75.67,76.39,76.39,0.21%,39000
+2020/3/31,75.79,77.033,75.05,75.1,75.1,-1.69%,30105
+2020/4/1,74.8,75.3,73.925,74.44,74.44,-0.88%,50578
+2020/4/2,75.57,76.33,74.993,75.88,75.88,1.93%,56608
+2020/4/3,75.92,76.25,75.436,76.04,76.04,0.21%,24219
+2020/4/6,75.95,78,75.95,78,78,2.58%,52573
+2020/4/7,77.9,78.29,76.25,77.87,77.87,-0.17%,42022
+2020/4/8,78.01,78.04,76.79,76.98,76.98,-1.14%,44077
+2020/4/9,78.1,78.904,77.77,78.02,78.02,1.35%,89089
+2020/4/13,78.6,80.23,78.16,80,80,2.54%,43653
+2020/4/14,80.85,81.31,80.21,80.55,80.55,0.69%,47500
+2020/4/15,79.94,80.413,79.54,80.08,80.08,-0.58%,46137
+2020/4/16,79.85,80.57,79.415,79.89,79.89,-0.24%,18421
+2020/4/17,78.96,79.442,78.325,78.65,78.65,-1.55%,92289
+2020/4/20,79.04,79.56,78.66,79.56,79.56,1.16%,105576
+2020/4/21,76.24,77.26,75.79,77.11,77.11,-3.08%,33673
+2020/4/22,77.7,78.4,77.7,78.4,78.4,1.67%,107353
+2020/4/23,78.54,80.57,78.54,79.54,79.54,1.45%,36562
+2020/4/24,79.89,79.89,78.71,79.51,79.51,-0.04%,35750
+2020/4/27,78.79,79.2,77.954,78.53,78.53,-1.23%,24392
+2020/4/28,78.11,78.69,77.38,78.19,78.19,-0.43%,29333
+2020/4/29,78.29,79.13,77.95,78.79,78.79,0.77%,18841
+2020/4/30,77.7,78.32,77.01,77.81,77.81,-1.24%,43356
+2020/5/1,77.23,78.27,77,77.49,77.49,-0.41%,31903
+2020/5/4,77.4,77.49,76.89,76.89,76.89,-0.77%,55140
+2020/5/5,76.52,77.29,76.435,77.19,77.19,0.39%,59072
+2020/5/6,76.71,76.841,76.03,76.52,76.52,-0.87%,52594
+2020/5/7,76.6,78.285,76.6,78.03,78.03,1.97%,34741
+2020/5/8,78.12,78.6,77.67,78.13,78.13,0.13%,37554
+2020/5/11,77.96,78.24,77.34,77.85,77.85,-0.36%,27446
+2020/5/12,77.96,78.23,77.5,77.87,77.87,0.03%,23900
+2020/5/13,77.88,78.51,77.51,78.19,78.19,0.41%,20629
+2020/5/14,77.9,79.1,77.88,79.09,79.09,1.15%,23952
+2020/5/15,80.01,80.75,79.663,80.58,80.58,1.88%,32589
+2020/5/18,81.86,81.99,81.08,81.22,81.22,0.79%,62882
+2020/5/19,82.1,82.72,81.994,82.3,82.3,1.33%,35168
+2020/5/20,82.97,83.157,82.57,82.76,82.76,0.56%,29555
+2020/5/21,82.34,82.41,80.58,81.48,81.48,-1.55%,25704
+2020/5/22,81.21,81.84,80.983,81.47,81.47,-0.01%,20939
+2020/5/26,81.35,81.6,80.43,81.02,81.02,-0.55%,29132
+2020/5/27,79.66,81.24,79.17,81.24,81.24,0.27%,29148
+2020/5/28,81.49,81.49,80.34,81.08,81.08,-0.20%,22860
+2020/5/29,81.61,82.41,81.238,82.02,82.02,1.16%,26941
+2020/6/1,81.83,82.99,81.83,82.832,82.832,0.99%,12616
+2020/6/2,83.05,83.05,81.53,82.25,82.25,-0.70%,20903
+2020/6/3,81.05,81.05,80.263,80.69,80.69,-1.90%,39009
+2020/6/4,81.29,81.445,80.15,81.24,81.24,0.68%,21101
+2020/6/5,80.09,80.126,79.31,79.903,79.903,-1.65%,31234
+2020/6/8,80.41,81.475,80.3,81.41,81.41,1.89%,30511
+2020/6/9,81.17,81.45,80.69,81.1,81.1,-0.38%,20017
+2020/6/10,81.86,82.51,80.14,82.51,82.51,1.74%,19870
+2020/6/11,82.06,82.32,80.736,81.24,81.24,-1.54%,26885
+2020/6/12,81.82,82.078,80.85,81.325,81.325,0.10%,41585
+2020/6/15,80.05,81.145,79.715,80.87,80.87,-0.56%,26702
+2020/6/16,80.9,81.32,80.73,81.179,81.179,0.38%,8223
+2020/6/17,80.97,81.23,80.8,81.22,81.22,0.05%,14004
+2020/6/18,81,81,80.52,80.86,80.86,-0.44%,12040
+2020/6/19,81.31,81.95,81.146,81.82,81.82,1.19%,18075
+2020/6/22,82.28,82.747,81.89,82.34,82.34,0.64%,44588
+2020/6/23,82.63,83.03,82.3,82.76,82.76,0.51%,30502
+2020/6/24,82.13,82.86,81.59,81.86,81.86,-1.09%,43551
+2020/6/25,81.92,82.017,81.42,81.93,81.93,0.09%,22698
+2020/6/26,81.62,82.53,81.263,82.47,82.47,0.66%,19470
+2020/6/29,82.37,82.73,82.21,82.7,82.7,0.28%,45400
+2020/6/30,82.54,83.7,82.3,83.53,83.53,1.00%,16100
+2020/7/1,83.46,83.46,82.4,83.02,83.02,-0.61%,14100
+2020/7/2,82.71,83.14,82.56,82.72,82.72,-0.36%,18000
+2020/7/6,83.75,83.92,83.22,83.75,83.75,1.25%,20800
+2020/7/7,83.4,84.22,83.32,83.76,83.76,0.01%,27200
+2020/7/8,84.85,85.09,84.5,84.76,84.76,1.19%,23100
+2020/7/9,85.61,85.63,84.14,84.62,84.62,-0.17%,33300
+2020/7/10,85.01,85.01,84.43,84.81,84.81,0.22%,19000
+2020/7/13,86,86.19,85.14,85.26,85.26,0.53%,21300
+2020/7/14,85.09,85.58,84.84,85.43,85.43,0.20%,21100
+2020/7/15,85.37,86,85.12,86,86,0.67%,16400
+2020/7/16,85.63,85.98,85.02,85.16,85.16,-0.98%,20700
+2020/7/17,85.67,86.22,85.54,85.98,85.98,0.96%,10600
+2020/7/20,86.74,87.08,86.39,86.87,86.87,1.04%,48145
+2020/7/21,89.12,89.97,88.96,89.6,89.6,3.14%,34417
+2020/7/22,90.73,92.93,90.5,92.66,92.66,3.42%,51837
+2020/7/23,92.3,93.45,91.647,92.67,92.67,0.01%,84621
+2020/7/24,93.98,94.22,93.1,93.83,93.83,1.25%,62564
+2020/7/27,96.77,97.39,96.45,97.09,97.09,3.47%,130622
+2020/7/28,96.69,97.67,96.24,97.64,97.64,0.57%,59837
+2020/7/29,97.04,97.99,95.5,96.92,96.92,-0.74%,82342
+2020/7/30,94.82,95.405,93.625,94.98,94.98,-2.00%,53751
+2020/7/31,96.6,96.63,95.353,96.5,96.5,1.60%,53087
+2020/8/3,96.56,96.83,95.901,96.79,96.79,0.30%,35151
+2020/8/4,96.48,99.89,96.29,99.88,99.88,3.19%,60682
+2020/8/5,101.64,102.35,100.881,101.88,101.88,2.00%,66441
+2020/8/6,104.22,104.99,103.2,104.83,104.83,2.90%,94975
+2020/8/7,103.43,103.451,101.383,102.78,102.78,-1.96%,98165
+2020/8/10,103.5,105.127,103.39,103.72,103.72,0.91%,76656
+2020/8/11,98.98,99.54,95.49,95.69,95.69,-7.74%,222749
+2020/8/12,97.9,98.235,96,96.01,96.01,0.33%,63980
+2020/8/13,97.99,100.47,97.99,99.78,99.78,3.93%,59692
+2020/8/14,99.3,99.549,97.224,97.9,97.9,-1.88%,90286
+2020/8/17,100.2,100.98,99.965,100.88,100.88,3.04%,52289
+2020/8/18,102.39,102.64,99.96,101.8,101.8,0.91%,47116
+2020/8/19,101.28,101.334,98.061,98.45,98.45,-3.29%,49238
+2020/8/20,98.2,99.85,97.82,99.78,99.78,1.35%,52551
+2020/8/21,98.49,98.91,97.375,98.52,98.52,-1.26%,29080
+2020/8/24,99.1,99.1,97.444,97.71,97.71,-0.82%,36381
+2020/8/25,97.91,98.14,97.115,98.14,98.14,0.44%,39432
+2020/8/26,97.63,99.7,97.63,99.66,99.66,1.55%,62856
+2020/8/27,100.65,100.65,97.24,98.57,98.57,-1.09%,31726
+2020/8/28,100.56,100.56,99.4,100.14,100.14,1.59%,35526
+2020/8/31,100.89,101.68,100.82,101.27,101.27,1.13%,61560
+2020/9/1,102.95,102.95,100.81,101.42,101.42,0.15%,39161
+2020/9/2,100.37,100.37,99,99.98,99.98,-1.42%,32092
+2020/9/3,100.25,100.479,98.704,99.03,99.03,-0.95%,33542
+2020/9/4,99.02,99.92,97.94,99.51,99.51,0.48%,33025
+2020/9/8,98.79,99.46,97.1,98.46,98.46,-1.06%,29040
+2020/9/9,99.26,100.59,99.016,99.56,99.56,1.12%,50247
+2020/9/10,100.77,101.096,99.5,99.75,99.75,0.19%,39491
+2020/9/11,100.16,100.68,99.08,99.11,99.11,-0.64%,36925
+2020/9/14,100.13,100.676,100,100.38,100.38,1.28%,22920
+2020/9/15,100.8,100.99,99.906,100.64,100.64,0.26%,25852
+2020/9/16,101.43,101.43,100.38,100.76,100.76,0.12%,44412
+2020/9/17,99.21,100.19,98.6,100.19,100.19,-0.57%,27366
+2020/9/18,99.67,100.282,99.207,99.87,99.87,-0.32%,47361
+2020/9/21,97.88,97.88,94.32,96.05,96.05,-3.82%,71079
+2020/9/22,95.78,95.86,94.7,95.12,95.12,-0.97%,46392
+2020/9/23,93.83,93.91,91.5,92.03,92.03,-3.25%,84991
+2020/9/24,90.84,93.125,90.58,92.45,92.45,0.46%,58227
+2020/9/25,91.84,92.65,91.58,92.15,92.15,-0.32%,53359
+2020/9/28,93.11,94.02,92.71,93.99,93.99,2.00%,28072
+2020/9/29,94.45,95.4,94.243,95.31,95.31,1.40%,29556
+2020/9/30,94.69,95.39,93.75,93.96,93.96,-1.42%,27236
+2020/10/1,94.83,95.68,94.397,95.07,95.07,1.18%,45404
+2020/10/2,95,95.465,94.756,94.89,94.89,-0.19%,15110
+2020/10/5,95.41,96.3,95.41,96.16,96.16,1.34%,33140
+2020/10/6,96.19,96.372,94.1,94.19,94.19,-2.05%,33679
+2020/10/7,94.52,94.84,94.3,94.71,94.71,0.55%,64131
+2020/10/8,95.25,95.59,94.56,95.11,95.11,0.42%,75467
+2020/10/9,96.67,97.87,96.67,97.83,97.83,2.86%,33286
+2020/10/12,97.65,97.67,97.161,97.33,97.33,-0.51%,22934
+2020/10/13,95.61,95.61,94.564,94.93,94.93,-2.47%,24593
+2020/10/14,95.98,96.2,95.312,95.37,95.37,0.46%,33729
+2020/10/15,94.48,95.84,94.236,95.53,95.53,0.17%,40388
+2020/10/16,95.93,95.934,95.08,95.16,95.16,-0.39%,33555
+2020/10/19,96.27,96.27,95.34,95.43,95.43,0.28%,26904
+2020/10/20,95.93,96.91,95.755,96.66,96.66,1.29%,14941
+2020/10/21,97.39,97.839,96.915,97.41,97.41,0.78%,28992
+2020/10/22,96.29,96.45,95.62,96.37,96.37,-1.07%,38406
+2020/10/23,96.59,96.6,95.74,96.41,96.41,0.04%,22949
+2020/10/26,95.97,96,95.455,95.7,95.7,-0.74%,33138
+2020/10/27,95.71,96.044,95.353,95.776,95.776,0.08%,24139
+2020/10/28,93.46,93.72,92.45,93.3,93.3,-2.59%,36698
+2020/10/29,91.95,92.93,91.89,92.67,92.67,-0.68%,40227
+2020/10/30,93.83,93.83,93.02,93.31,93.31,0.69%,55936
+2020/11/2,94.06,94.46,93.74,94.42,94.42,1.19%,53355
+2020/11/3,95.24,95.48,94.864,95.16,95.16,0.78%,21840
+2020/11/4,94.98,95.089,94.325,94.746,94.746,-0.44%,29412
+2020/11/5,97.07,98.34,97.018,98.34,98.34,3.79%,30972
+2020/11/6,99.23,99.299,98.523,99.23,99.23,0.91%,24349
+2020/11/9,95.71,95.71,94.015,95.09,95.09,-4.17%,69957
+2020/11/10,95.62,96,95.15,95.17,95.17,0.08%,32205
+2020/11/11,94.16,94.4,93.7,94.08,94.08,-1.15%,25593
+2020/11/12,94.75,95.126,94.452,94.5,94.5,0.45%,27779
+2020/11/13,95.58,95.686,95.208,95.36,95.36,0.91%,38859
+2020/11/16,95.61,96.09,95.23,95.54,95.54,0.19%,38685
+2020/11/17,95.6,95.607,94.94,95.01,95.01,-0.55%,28958
+2020/11/18,95.28,95.76,94.732,94.735,94.735,-0.29%,23407
+2020/11/19,93.72,94.56,93.5,94.56,94.56,-0.18%,41446
+2020/11/20,95.2,95.24,94.57,94.65,94.65,0.10%,14949
+2020/11/23,94.44,94.44,92.66,93.02,93.02,-1.72%,23934
+2020/11/24,91.58,92.1,91.52,92.1,92.1,-0.99%,90746
+2020/11/25,92.29,92.4,91.92,91.96,91.96,-0.15%,24431
+2020/11/27,90.67,91.37,90.34,91.253,91.253,-0.77%,30626
+2020/11/30,90.56,90.99,90.15,90.77,90.77,-0.53%,26760
+2020/12/1,92.8,93.7,92.8,93.59,93.59,3.11%,21387
+2020/12/2,93.41,94.38,93.244,93.99,93.99,0.43%,30161
+2020/12/3,94.4,94.4,92.6,94.03,94.03,0.04%,51779
+2020/12/4,94.5,94.89,93.671,94.16,94.16,0.14%,24298
+2020/12/7,93.89,95.586,93.89,95.19,95.19,1.09%,29817
+2020/12/8,95.35,95.68,94.823,95.23,95.23,0.04%,54673
+2020/12/9,94.46,94.46,92.74,93.23,93.23,-2.10%,32652
+2020/12/10,94.08,94.615,93.511,93.9,93.9,0.72%,17432
+2020/12/11,93.73,94.175,93.464,93.68,93.68,-0.23%,26786
+2020/12/14,93.66,94.01,92.885,93.11,93.11,-0.61%,21305
+2020/12/15,94.63,94.88,94.385,94.81,94.81,1.83%,35054
+2020/12/16,95.12,96.15,94.97,95.99,95.99,1.24%,19050
+2020/12/17,97.39,97.68,97.03,97.37,97.37,1.44%,60207
+2020/12/18,97.11,97.42,96.724,97.17,97.17,-0.21%,42570
+2020/12/21,96.86,97.4,96.605,97.03,97.03,-0.14%,55720
+2020/12/22,96.84,96.872,95.365,95.49,95.49,-1.59%,50561
+2020/12/23,96.23,97,96.175,96.51,96.51,1.07%,31618
+2020/12/24,96.39,96.98,96.24,96.954,96.954,0.46%,5628
+2020/12/28,98.73,99.06,97.135,97.29,97.29,0.35%,96842
+2020/12/29,97.29,97.87,96.75,97.38,97.38,0.09%,30703
+2020/12/30,97.61,98.59,97.61,98.59,98.59,1.24%,157608
+2020/12/31,98.77,99.05,98.445,98.95,98.95,0.37%,28694
+2021/1/4,101.42,101.54,99.64,100.69,100.69,1.76%,48048
+2021/1/5,101.09,101.99,100.7,101.84,101.84,1.14%,37323
+2021/1/6,100.7,100.73,99,100.48,100.48,-1.34%,63868
+2021/1/7,100.12,100.415,99.64,100.105,100.105,-0.37%,79280
+2021/1/8,98.8,98.8,94.36,95.86,95.86,-4.24%,68187
+2021/1/11,94.55,95.77,94.547,95.16,95.16,-0.73%,40837
+2021/1/12,95.91,96.53,95.337,96.43,96.43,1.33%,44385
+2021/1/13,96.11,96.573,95.81,95.98,95.98,-0.47%,73641
+2021/1/14,96,97.04,95.95,96.41,96.41,0.45%,40420
+2021/1/15,95.77,95.968,94.45,94.64,94.64,-1.84%,62792
+2021/1/19,95.61,95.62,95.084,95.36,95.36,0.76%,68482
+2021/1/20,96.41,97.18,96.263,97.11,97.11,1.84%,56590
+2021/1/21,97.36,97.37,96.7,97.26,97.26,0.15%,66028
+2021/1/22,95.66,96.403,95.293,96.23,96.23,-1.06%,54346
+2021/1/25,96.64,96.64,95.43,96.08,96.08,-0.16%,50876
+2021/1/26,96.02,96.4,95.75,95.9,95.9,-0.19%,57229
+2021/1/27,95.26,95.62,94.26,95.18,95.18,-0.75%,57149
+2021/1/28,97.14,97.58,95.58,96.69,96.69,1.59%,45532
+2021/1/29,98.06,98.065,96.29,96.46,96.46,-0.24%,74953
+2021/2/1,100.52,100.64,98.516,99.15,99.15,2.79%,466513
+2021/2/2,97.32,97.32,95.641,96.04,96.04,-3.14%,99945
+2021/2/3,96.61,96.95,96.189,96.47,96.47,0.45%,59883
+2021/2/4,94.69,95.187,94.225,95.15,95.15,-1.37%,51763
+2021/2/5,95.77,96.783,95.708,96.51,96.51,1.43%,35039
+2021/2/8,97.72,98.05,97.455,97.59,97.59,1.12%,62214
+2021/2/9,97.82,98.117,97.37,97.59,97.59,0.00%,46865
+2021/2/10,98.57,98.57,97.522,97.99,97.99,0.41%,32645
+2021/2/11,98.18,98.18,97.06,97.5,97.5,-0.50%,47806
+2021/2/12,97.05,98.14,97.03,97.82,97.82,0.33%,42614
+2021/2/16,96.77,98.189,96.59,97.11,97.11,-0.73%,45516
+2021/2/17,96.28,96.7,95.855,96.56,96.56,-0.57%,78351
+2021/2/18,96.49,96.75,95.666,96.13,96.13,-0.45%,49770
+2021/2/19,96.52,97.168,96.421,96.63,96.63,0.52%,45275
+2021/2/22,97.66,98.61,97.476,98.5,98.5,1.94%,43577
+2021/2/23,97.74,97.75,96.505,97.53,97.53,-0.98%,48993
+2021/2/24,96.78,98.38,96.589,98.38,98.38,0.87%,55144
+2021/2/25,97.63,98.217,96.39,96.43,96.43,-1.98%,79143
+2021/2/26,95.32,95.32,93,93.69,93.69,-2.84%,106319
+2021/3/1,94.62,95,93.587,93.86,93.86,0.18%,32826
+2021/3/2,93.81,94.79,93.5,94.42,94.42,0.60%,56540
+2021/3/3,93.17,93.77,92.47,93.09,93.09,-1.41%,75607
+2021/3/4,92.93,93.437,91.01,91.4,91.4,-1.82%,161925
+2021/3/5,91.72,91.72,90.91,91.42,91.42,0.02%,67478
+2021/3/8,91.24,91.296,90.67,90.83,90.83,-0.65%,80990
+2021/3/9,92.38,92.889,92.31,92.52,92.52,1.86%,50625
+2021/3/10,92.87,93.3,92.58,93.3,93.3,0.84%,27717
+2021/3/11,93.25,93.529,93.132,93.344,93.344,0.05%,31257
+2021/3/12,92.08,93.35,91.95,93.26,93.26,-0.09%,49399
+2021/3/15,93.93,94.078,93.584,93.92,93.92,0.71%,64981
+2021/3/16,94.33,94.66,93.992,94.32,94.32,0.43%,27393
+2021/3/17,94.3,95.69,94.034,95.5,95.5,1.25%,46921
+2021/3/18,94.91,96,94.91,95.41,95.41,-0.09%,57402
+2021/3/19,95.12,95.68,94.95,95.42,95.42,0.01%,57194
+2021/3/22,94.68,94.98,94.345,94.86,94.86,-0.59%,30408
+2021/3/23,94.44,94.448,93.65,93.69,93.69,-1.23%,50271
+2021/3/24,94.37,94.54,94.006,94.1,94.1,0.44%,138377
+2021/3/25,94.17,94.48,93.46,93.72,93.72,-0.40%,37050
+2021/3/26,93.82,94.4,93.713,94.23,94.23,0.54%,45369
+2021/3/29,93.2,93.2,92.08,92.35,92.35,-2.00%,94252
+2021/3/30,91.43,91.577,90.93,91.17,91.17,-1.28%,57656
+2021/3/31,91.46,92.88,91.46,92.67,92.67,1.65%,28656
+2021/4/1,93.48,94.15,93.38,94.13,94.13,1.58%,51196
+2021/4/5,93.73,94.263,93.65,93.965,93.965,-0.18%,74372
+2021/4/6,94.59,95.14,94.512,94.96,94.96,1.06%,32893
+2021/4/7,94.38,94.682,94.19,94.38,94.38,-0.61%,66574
+2021/4/8,95.34,95.449,95.12,95.26,95.26,0.93%,38138
+2021/4/9,94.34,94.78,94.26,94.66,94.66,-0.63%,47245
+2021/4/12,94.32,94.32,93.692,93.971,93.971,-0.73%,58251
+2021/4/13,94.83,95.15,94.684,94.92,94.92,1.01%,74681
+2021/4/14,94.64,94.85,94.47,94.64,94.64,-0.29%,45631
+2021/4/15,95.75,96.59,95.75,96.39,96.39,1.85%,64164
+2021/4/16,96.94,97.198,96.905,97.06,97.06,0.70%,35469
+2021/4/19,96.99,97.219,96.75,97.01,97.01,-0.05%,32859
+2021/4/20,96.57,97.229,96.51,96.8,96.8,-0.22%,39896
+2021/4/21,97.44,98.97,97.44,98.89,98.89,2.16%,41499
+2021/4/22,98.28,98.33,97.431,97.71,97.71,-1.19%,39607
+2021/4/23,98.27,98.29,97.366,97.64,97.64,-0.07%,25101
+2021/4/26,98.4,98.435,97.961,98.19,98.19,0.56%,99182
+2021/4/27,98.57,98.73,98.25,98.42,98.42,0.23%,36559
+2021/4/28,97.76,98.55,97.595,98.55,98.55,0.13%,50302
+2021/4/29,98,98.23,97.29,98.22,98.22,-0.33%,82295
+2021/4/30,98.19,98.28,97.5,97.57,97.57,-0.66%,45473
+2021/5/3,99.24,99.99,99.05,99.6,99.6,2.08%,41670
+2021/5/4,99.87,100.3,98.237,98.96,98.96,-0.64%,38389
+2021/5/5,98.82,99.03,98.693,99.03,99.03,0.07%,15905
+2021/5/6,99.35,100.839,99.35,100.68,100.68,1.67%,48302
+2021/5/7,100.53,101.42,100.416,101.27,101.27,0.59%,53342
+2021/5/10,102.26,102.41,101.134,101.41,101.41,0.14%,42496
+2021/5/11,100.31,101.54,100.31,101.53,101.53,0.12%,77044
+2021/5/12,101.05,101.3,99.801,99.9,99.9,-1.61%,67710
+2021/5/13,99.67,100.24,99.49,100.15,100.15,0.25%,37642
+2021/5/14,100.91,101.33,100.68,101.33,101.33,1.18%,24718
+2021/5/17,101.46,102.84,101.46,102.61,102.61,1.26%,35059
+2021/5/18,102.97,103.01,102.378,102.76,102.76,0.15%,29556
+2021/5/19,101.9,102.84,101.51,102,102,-0.74%,52503
+2021/5/20,102.17,102.565,101.941,102.23,102.23,0.23%,39845
+2021/5/21,102.48,102.48,100.8,101.44,101.44,-0.77%,33250
+2021/5/24,101.58,101.83,101.425,101.49,101.49,0.05%,43995
+2021/5/25,101.27,102.55,101.26,102.55,102.55,1.04%,32815
+2021/5/26,102.5,102.6,101.791,101.97,101.97,-0.57%,40655
+2021/5/27,102.05,102.51,101.878,102.5,102.5,0.52%,22406
+2021/5/28,102.19,102.88,102.19,102.88,102.88,0.37%,59257
+2021/6/1,103.61,103.61,102.66,102.94,102.94,0.06%,106011
+2021/6/2,103.09,103.46,102.89,103.46,103.46,0.51%,50373
+2021/6/3,101.42,101.51,100.62,101.44,101.44,-1.95%,71905
+2021/6/4,102.17,102.44,102.084,102.29,102.29,0.84%,59611
+2021/6/7,102.31,102.73,102.11,102.66,102.66,0.36%,121474
+2021/6/8,102.11,102.21,101.5,102.01,102.01,-0.63%,50852
+2021/6/9,102.24,102.39,101.799,101.83,101.83,-0.18%,34611
+2021/6/10,101.61,102.35,101.48,102.35,102.35,0.51%,24969
+2021/6/11,102.12,102.33,101.511,101.64,101.64,-0.69%,28710
+2021/6/14,100.45,101.38,100.33,101.17,101.17,-0.46%,188656
+2021/6/15,101.02,101.02,100.321,100.78,100.78,-0.39%,77271
+2021/6/16,101.02,101.255,99.63,99.65,99.65,-1.12%,48773
+2021/6/17,96.5,96.7,94.629,94.73,94.73,-4.94%,65327
+2021/6/18,95.09,95.169,93.96,93.96,93.96,-0.81%,144563
+2021/6/21,95.02,95.66,94.64,95.508,95.508,1.65%,53029
+2021/6/22,95.13,95.365,94.909,95.01,95.01,-0.52%,113438
+2021/6/23,95.85,96.59,95.24,95.36,95.36,0.37%,38270
+2021/6/24,96.06,96.205,95.647,95.647,95.647,0.30%,34981
+2021/6/25,96.54,96.54,95.77,95.99,95.99,0.36%,30445
+2021/6/28,96.32,96.39,96.1,96.3,96.3,0.32%,65213
+2021/6/29,95.06,95.48,94.85,95.28,95.28,-1.06%,43263
+2021/6/30,95.42,96.519,95.27,96.45,96.45,1.23%,24417
+2021/7/1,96.97,97,96.214,96.52,96.52,0.07%,27362
+2021/7/2,97.34,97.68,97,97.46,97.46,0.97%,28005
+2021/7/6,98.55,98.599,96.96,97.375,97.375,-0.09%,168369
+2021/7/7,97.97,98.18,97.593,97.92,97.92,0.56%,29579
+2021/7/8,97.85,97.85,96.92,97.3,97.3,-0.63%,27689
+2021/7/9,97.4,97.98,97.349,97.84,97.84,0.55%,25885
+2021/7/12,97.68,98.28,97.265,98.139,98.139,0.31%,113696
+2021/7/13,98.04,98.247,97.61,97.81,97.81,-0.34%,60111
+2021/7/14,98.91,98.91,98.213,98.65,98.65,0.86%,35167
+2021/7/15,98.44,98.519,97.94,98.229,98.229,-0.43%,36876
+2021/7/16,97.65,97.65,96.249,96.3,96.3,-1.96%,20827
+2021/7/19,95.88,95.96,95.228,95.45,95.45,-0.88%,217347
+2021/7/20,95.63,95.91,95.094,95.46,95.46,0.01%,26583
+2021/7/21,95.45,95.92,95.33,95.85,95.85,0.41%,46367
+2021/7/22,95.84,96.52,95.41,96.42,96.42,0.59%,23506
+2021/7/23,96.07,96.07,95.38,95.68,95.68,-0.77%,22367
+2021/7/26,95.8,96.045,95.481,95.532,95.532,-0.15%,520086
+2021/7/27,95.43,95.43,94.42,94.77,94.77,-0.80%,21883
+2021/7/28,94.7,95.42,94.5,95.42,95.42,0.69%,24695
+2021/7/29,96.58,97.028,96.58,96.68,96.68,1.32%,28015
+2021/7/30,96.59,96.687,95.915,96.26,96.26,-0.43%,22881
+2021/8/2,96.14,96.56,96.14,96.17,96.17,-0.09%,494488
+2021/8/3,96.26,96.35,95.84,96.149,96.149,-0.02%,25108
+2021/8/4,97.07,97.24,95.695,95.833,95.833,-0.33%,30899
+2021/8/5,95.82,95.82,95.012,95.33,95.33,-0.52%,25319
+2021/8/6,93.78,93.78,92.909,93.03,93.03,-2.41%,111280
+2021/8/9,91.94,92.12,90.805,91.06,91.06,-2.12%,184914
+2021/8/10,90.91,91.56,90.81,91.265,91.265,0.23%,75402
+2021/8/11,91.88,92.27,91.49,92.19,92.19,1.01%,34442
+2021/8/12,91.89,91.9,91.332,91.79,91.79,-0.43%,23614
+2021/8/13,92.53,93.374,92.451,93.15,93.15,1.48%,50564
+2021/8/16,93.22,93.4,92.84,93.33,93.33,0.19%,30732
+2021/8/17,92.97,93.13,92.05,92.23,92.23,-1.18%,25504
+2021/8/18,92.3,92.3,91.438,91.8,91.8,-0.47%,49277
+2021/8/19,91.28,91.339,90.48,90.69,90.69,-1.21%,54325
+2021/8/20,90.55,90.768,90.11,90.36,90.36,-0.36%,47940
+2021/8/23,92.11,92.584,91.98,92.24,92.24,2.08%,27431
+2021/8/24,93.11,93.17,92.75,92.92,92.92,0.74%,19900
+2021/8/25,92.65,92.65,92,92.34,92.34,-0.62%,24248
+2021/8/26,91.72,92.03,91.61,91.79,91.79,-0.60%,65530
+2021/8/27,91.71,93.32,91.6,93.3,93.3,1.65%,28071
+2021/8/30,93.57,93.579,93.141,93.47,93.47,0.18%,32790
+2021/8/31,93.44,93.65,92.989,93.35,93.35,-0.13%,32731
+2021/9/1,93.66,93.69,93.067,93.43,93.43,0.09%,49487
+2021/9/2,92.96,93.04,92.59,92.7,92.7,-0.78%,18273
+2021/9/3,93.75,94.699,93.512,94.33,94.33,1.76%,15377
+2021/9/7,93.4,93.51,92.41,92.508,92.508,-1.93%,36359
+2021/9/8,92.39,92.4,91.02,91.3,91.3,-1.31%,43308
+2021/9/9,91.86,91.86,90.99,91.1,91.1,-0.22%,25900
+2021/9/10,91.35,91.35,90.244,90.244,90.244,-0.94%,43638
+2021/9/13,90.23,90.675,90.09,90.12,90.12,-0.14%,47901
+2021/9/14,89.95,90.111,89.27,89.99,89.99,-0.14%,47981
+2021/9/15,89.77,89.916,89.541,89.84,89.84,-0.17%,43748
+2021/9/16,88.18,88.18,87.45,87.82,87.82,-2.25%,50244
+2021/9/17,87.6,87.6,86.902,87.02,87.02,-0.91%,122171
+2021/9/20,86.63,87.18,86.159,86.513,86.513,-0.58%,59297
+2021/9/21,87.32,87.73,87.11,87.346,87.346,0.96%,46425
+2021/9/22,88.22,89.3,88.09,88.151,88.151,0.92%,48638
+2021/9/23,87.5,87.608,87.21,87.22,87.22,-1.06%,46929
+2021/9/24,86.31,87.135,86.27,86.78,86.78,-0.50%,57772
+2021/9/27,87.31,87.51,87.139,87.14,87.14,0.41%,39620
+2021/9/28,86.56,86.679,85.924,86.03,86.03,-1.27%,118512
+2021/9/29,85.44,85.457,84.415,84.6,84.6,-1.66%,96819
+2021/9/30,85.54,86.71,85.54,86.46,86.46,2.20%,58750
+2021/10/1,86.88,87.29,86.75,87.02,87.02,0.65%,28178
+2021/10/4,86.61,87.41,86.5,87.41,87.41,0.45%,50835
+2021/10/5,86.63,87.196,86.58,87.02,87.02,-0.45%,104599
+2021/10/6,86.5,87.3,86.38,87.22,87.22,0.23%,42434
+2021/10/7,86.72,87.779,86.72,87.26,87.26,0.05%,49710
+2021/10/8,89.15,89.24,88.08,88.15,88.15,1.02%,24200
+2021/10/11,88.57,88.8,88.1,88.1,88.1,-0.06%,43707
+2021/10/12,88.09,88.56,87.861,88.03,88.03,-0.08%,33090
+2021/10/13,88.46,90.28,88.46,89.69,89.69,1.89%,35160
+2021/10/14,90.45,90.78,90.25,90.65,90.65,1.07%,34402
+2021/10/15,89.6,89.727,89.255,89.299,89.299,-1.49%,22024
+2021/10/18,88.8,88.98,88.42,88.615,88.615,-0.77%,30108
+2021/10/19,90.29,90.42,89.671,89.8,89.8,1.34%,28788
+2021/10/20,90.17,90.97,89.87,90.72,90.72,1.02%,25737
+2021/10/21,90.18,90.38,89.84,90.2,90.2,-0.57%,23143
+2021/10/22,91.11,91.85,90.31,90.64,90.64,0.49%,23279
+2021/10/25,91.29,91.69,91.14,91.52,91.52,0.97%,31234
+2021/10/26,90.59,90.59,89.702,90.331,90.331,-1.30%,42523
+2021/10/27,90.13,90.33,89.692,89.999,89.999,-0.37%,26209
+2021/10/28,90.72,90.84,90.029,90.19,90.19,0.21%,23789
+2021/10/29,89.27,89.691,88.94,89.62,89.62,-0.63%,28792
+2021/11/1,90.54,90.73,90.38,90.56,90.56,1.05%,27769
+2021/11/2,90.18,90.18,89.453,89.647,89.647,-1.01%,19648
+2021/11/3,88.53,89.2,88.18,89.18,89.18,-0.52%,33601
+2021/11/4,90.23,90.55,89.78,89.895,89.895,0.80%,50560
+2021/11/5,90.67,91.23,90.17,91.18,91.18,1.43%,51572
+2021/11/8,91.61,92.16,91.48,91.95,91.95,0.84%,31961
+2021/11/9,91.85,92.208,91.235,91.866,91.866,-0.09%,49479
+2021/11/10,93.51,93.775,92.399,92.84,92.84,1.06%,39059
+2021/11/11,93.84,93.99,93.72,93.94,93.94,1.18%,31109
+2021/11/12,93.52,94.52,93.52,94.37,94.37,0.46%,30550
+2021/11/15,94.07,94.58,94.01,94.3,94.3,-0.07%,18869
+2021/11/16,94.16,94.299,93.53,93.62,93.62,-0.72%,98759
+2021/11/17,94.35,94.56,94.245,94.5,94.5,0.94%,28981
+2021/11/18,93.88,94.115,93.572,93.74,93.74,-0.80%,60374
+2021/11/19,93.39,93.61,92.62,92.62,92.62,-1.19%,28405
+2021/11/22,91.44,91.71,90.191,90.35,90.35,-2.45%,53122
+2021/11/23,88.84,88.96,87.94,88.77,88.77,-1.75%,44852
+2021/11/24,88.19,88.58,88.129,88.53,88.53,-0.27%,55378
+2021/11/26,88.61,88.71,86.91,87.34,87.34,-1.34%,46178
+2021/11/29,87.5,87.72,87.13,87.23,87.23,-0.13%,45367
+2021/11/30,87.43,88.36,86.203,86.35,86.35,-1.01%,67489
+2021/12/1,86.76,87.13,85.98,86.09,86.09,-0.30%,80894
+2021/12/2,86.27,86.27,85.806,86.22,86.22,0.15%,26937
+2021/12/3,86.43,87.006,85.94,86.79,86.79,0.66%,57856
+2021/12/6,86.27,86.94,86.04,86.85,86.85,0.07%,42110
+2021/12/7,86.84,87.458,86.84,87.3,87.3,0.52%,40080
+2021/12/8,86.91,87.35,86.837,87.29,87.29,-0.01%,33288
+2021/12/9,86.93,86.93,85.8,86.12,86.12,-1.34%,58472
+2021/12/10,86.4,86.4,86.064,86.19,86.19,0.08%,35797
+2021/12/13,86.43,86.58,85.91,85.97,85.97,-0.26%,59915
+2021/12/14,84.55,85.19,84.49,84.85,84.85,-1.30%,70989
+2021/12/15,84.34,85.09,83.38,84.99,84.99,0.16%,176240
+2021/12/16,85.93,86.83,85.93,86.77,86.77,2.09%,62280
+2021/12/17,87.33,87.64,86.82,86.91,86.91,0.16%,57614
+2021/12/20,86.61,86.61,86.25,86.31,86.31,-0.69%,60626
+2021/12/21,87.15,87.21,86.701,86.8,86.8,0.57%,84207
+2021/12/22,87.52,88.35,87.24,88.34,88.34,1.77%,57209
+2021/12/23,88.35,88.939,88.05,88.84,88.84,0.57%,61846
+2021/12/27,88.94,89.47,88.85,89.2,89.2,0.41%,42156
+2021/12/28,89.43,89.79,89.07,89.14,89.14,-0.07%,69528
+2021/12/29,88.06,89.01,87.416,89.01,89.01,-0.15%,42864
+2021/12/30,88.8,89.49,88.7,89.26,89.26,0.28%,59417
+2021/12/31,89.39,89.62,88.86,89.453,89.453,0.22%,37525
+2022/1/3,88.14,88.33,87.65,87.94,87.94,-1.69%,29218
+2022/1/4,88.65,88.95,88.51,88.76,88.76,0.93%,41298
+2022/1/5,89.38,89.516,88.25,88.32,88.32,-0.50%,22013
+2022/1/6,86.76,87.35,86.76,87.08,87.08,-1.40%,34016
+2022/1/7,87.31,87.909,87.01,87.673,87.673,0.68%,25920
+2022/1/10,87.3,87.889,87.3,87.82,87.82,0.17%,44003
+2022/1/11,88.02,88.98,87.81,88.93,88.93,1.26%,29401
+2022/1/12,89.13,89.538,89.12,89.44,89.44,0.57%,19495
+2022/1/13,89.26,89.26,88.73,88.99,88.99,-0.50%,19251
+2022/1/14,88.94,89.229,88.545,88.67,88.67,-0.36%,29954
+2022/1/18,89.43,89.748,89.16,89.32,89.32,0.73%,49647
+2022/1/19,90.63,91.79,90.51,91.64,91.64,2.60%,44603
+2022/1/20,92.4,92.613,92.1,92.1,92.1,0.50%,41296
+2022/1/21,92.72,92.84,91.82,91.98,91.98,-0.13%,226023
+2022/1/24,91.88,92.74,91.2,92.09,92.09,0.12%,65163
+2022/1/25,91.89,92.885,91.88,92.58,92.58,0.53%,31261
+2022/1/26,92.61,93.34,91.93,92.06,92.06,-0.56%,47173
+2022/1/27,90.5,91.18,90.39,90.83,90.83,-1.34%,38964
+2022/1/28,89.87,90.34,89.69,90.32,90.32,-0.56%,34859
+2022/1/31,90.91,91.002,90.4,90.64,90.64,0.35%,30561
+2022/2/1,91.38,91.45,90.65,90.9,90.9,0.29%,32308
+2022/2/2,91.21,91.5,90.8,91.15,91.15,0.28%,22202
+2022/2/3,90.83,90.87,89.546,90.548,90.548,-0.66%,39996
+2022/2/4,90.15,90.81,90.15,90.48,90.48,-0.08%,24571
+2022/2/7,90.76,91.35,90.52,91.2,91.2,0.80%,22306
+2022/2/8,91.28,91.77,91.17,91.49,91.49,0.32%,54408
+2022/2/9,91.85,92.18,91.61,91.98,91.98,0.54%,53561
+2022/2/10,92.03,92.93,91.48,91.54,91.54,-0.48%,46068
+2022/2/11,91.11,93.49,91.031,93.33,93.33,1.96%,38485
+2022/2/14,93.65,94.23,93.34,94.21,94.21,0.94%,84291
+2022/2/15,92.19,92.57,91.721,92.52,92.52,-1.79%,43008
+2022/2/16,92.84,93.72,92.84,93.72,93.72,1.30%,46155
+2022/2/17,94.76,95.23,94.553,95.042,95.042,1.41%,66883
+2022/2/18,95.17,95.17,94.58,94.92,94.92,-0.13%,58973
+2022/2/22,95.95,96.09,95.23,95.42,95.42,0.53%,63724
+2022/2/23,95.71,96.84,95.71,96.84,96.84,1.49%,89856
+2022/2/24,99.59,99.59,94.33,95.342,95.342,-1.55%,238260
+2022/2/25,94.84,95.32,94.401,95.23,95.23,-0.12%,101424
+2022/2/28,97.03,97.03,95.58,96.655,96.655,1.50%,186004
+2022/3/1,98.14,99.53,97.99,99.53,99.53,2.97%,115046
+2022/3/2,98.53,99.29,97.91,98.96,98.96,-0.57%,107469
+2022/3/3,99.57,99.97,99,99.84,99.84,0.89%,89506
+2022/3/4,101.38,102.72,100.88,102.63,102.63,2.79%,117617
+2022/3/7,102.21,103.395,102.03,103.34,103.34,0.69%,129359
+2022/3/8,105.08,107.47,104.04,106.86,106.86,3.41%,341066
+2022/3/9,103.37,104.3,102.07,102.97,102.97,-3.64%,121466
+2022/3/10,103.65,103.8,102.52,103.013,103.013,0.04%,101018
+2022/3/11,101.13,102.18,100.85,101.86,101.86,-1.12%,252471
+2022/3/14,99.16,99.16,97.232,97.62,97.62,-4.16%,82768
+2022/3/15,96.56,97.178,95.96,96.52,96.52,-1.13%,137710
+2022/3/16,97.1,97.16,95.485,97.13,97.13,0.63%,81726
+2022/3/17,98.02,98.93,97.92,98.22,98.22,1.12%,158355
+2022/3/18,97.76,98.13,97.085,97.23,97.23,-1.01%,91281
+2022/3/21,97.74,98.72,97.71,98.69,98.69,1.50%,76598
+2022/3/22,97.76,97.76,96.571,97.13,97.13,-1.58%,100583
+2022/3/23,97.97,98.5,97.4,98.31,98.31,1.21%,87816
+2022/3/24,98.98,99.77,98.76,99.28,99.28,0.99%,56290
+2022/3/25,98.64,98.73,97.4,97.64,97.64,-1.65%,65507
+2022/3/28,96.26,96.46,95.31,95.35,95.35,-2.35%,84100
+2022/3/29,93.91,94.98,93.21,94.94,94.94,-0.43%,110523
+2022/3/30,95.83,96.37,95.59,96.14,96.14,1.26%,49542
+2022/3/31,96.44,96.71,96,96.08,96.08,-0.06%,50930
+2022/4/1,95.79,96.338,95.327,95.72,95.72,-0.37%,53089
+2022/4/4,95.93,96.01,95.343,95.84,95.84,0.13%,53634
+2022/4/5,96.39,96.73,94.752,94.85,94.85,-1.03%,83105
+2022/4/6,95.34,95.45,94.52,94.89,94.89,0.04%,61549
+2022/4/7,95.11,95.75,95.01,95.63,95.63,0.78%,78077
+2022/4/8,96.43,97.19,96.43,97,97,1.43%,41923
+2022/4/11,98.38,98.52,97.13,97.9,97.9,0.93%,55125
+2022/4/12,98.37,98.79,97.642,97.98,97.98,0.08%,183665
+2022/4/13,98.86,99,98.302,98.61,98.61,0.64%,83646
+2022/4/14,98.42,98.77,97.71,98.77,98.77,0.16%,74825
+2022/4/18,99.82,100.21,99.19,99.34,99.34,0.58%,84631
+2022/4/19,98.51,98.56,97.22,97.77,97.77,-1.58%,107818
+2022/4/20,97.51,98.37,97.49,98.15,98.15,0.39%,54114
+2022/4/21,97.51,97.51,96.61,97.21,97.21,-0.96%,53612
+2022/4/22,96.29,96.57,95.65,95.71,95.71,-1.54%,44409
+2022/4/25,92.93,93.095,92.329,92.78,92.78,-3.06%,242413
+2022/4/26,93.25,93.567,92.731,92.95,92.95,0.18%,46781
+2022/4/27,93.18,93.2,92.39,92.4,92.4,-0.59%,60071
+2022/4/28,92.45,92.863,92.15,92.76,92.76,0.39%,36451
+2022/4/29,93.54,93.749,92.64,92.84,92.84,0.09%,40758
+2022/5/2,91.29,91.879,90.35,91.24,91.24,-1.72%,61151
+2022/5/3,91.53,92.3,91.53,91.68,91.68,0.48%,56394
+2022/5/4,91.7,92.85,91.21,92.85,92.85,1.28%,36003
+2022/5/5,93.27,93.27,91.16,91.54,91.54,-1.41%,61587
+2022/5/6,91,91.28,90.48,90.62,90.62,-1.01%,45977
+2022/5/9,89.92,90.238,89.33,89.45,89.45,-1.29%,101305
+2022/5/10,89.93,89.99,88.241,88.241,88.241,-1.35%,51798
+2022/5/11,89.61,89.78,89,89,89,0.86%,202528
+2022/5/12,87.75,87.75,86.26,86.33,86.33,-3.00%,148013
+2022/5/13,86.17,86.869,85.68,86.51,86.51,0.21%,102892
+2022/5/16,87.06,88.22,86.93,88.181,88.181,1.93%,56708
+2022/5/17,88.73,88.793,87.8,87.93,87.93,-0.28%,33681
+2022/5/18,87.91,88.229,87.445,87.51,87.51,-0.48%,49559
+2022/5/19,88.51,89.11,88.51,89.09,89.09,1.81%,143672
+2022/5/20,88.91,88.94,88.11,88.61,88.61,-0.54%,38898
+2022/5/23,89.31,89.41,88.662,89.02,89.02,0.46%,71638
+2022/5/24,89.45,90.028,89.27,89.81,89.81,0.89%,43553
+2022/5/25,89.16,89.47,88.79,89.43,89.43,-0.42%,29586
+2022/5/26,88.96,89.41,88.74,89.18,89.18,-0.28%,101728
+2022/5/27,90.25,90.25,89.5,89.65,89.65,0.53%,22138
+2022/5/31,89.21,89.49,88.3,88.3,88.3,-1.51%,34720
+2022/6/1,89.05,89.269,88.5,88.98,88.98,0.77%,52006
+2022/6/2,89.82,90.61,89.82,90.61,90.61,1.83%,128261
+2022/6/3,90.16,90.31,88.86,89.19,89.19,-1.57%,30329
+2022/6/6,89.8,89.97,89.171,89.26,89.26,0.08%,29357
+2022/6/7,88.79,89.67,88.79,89.639,89.639,0.42%,37036
+2022/6/8,89.08,89.5,89.04,89.065,89.065,-0.64%,32770
+2022/6/9,88.86,88.86,88.02,88.3,88.3,-0.86%,28644
+2022/6/10,87.64,89.478,87.1,89.16,89.16,0.97%,52632
+2022/6/13,87.21,87.21,86.02,86.15,86.15,-3.38%,173419
+2022/6/14,86.25,86.43,85.55,85.66,85.66,-0.57%,120513
+2022/6/15,87.19,87.94,86.471,87.25,87.25,1.86%,76701
+2022/6/16,87.21,88.43,87.07,88.43,88.43,1.35%,74180
+2022/6/17,87.8,87.95,87.09,87.3,87.3,-1.28%,35034
+2022/6/21,87.64,88.27,87.38,87.38,87.38,0.09%,40315
+2022/6/22,87.46,87.61,87.19,87.19,87.19,-0.22%,27786
+2022/6/23,87.27,87.58,86.1,86.3,86.3,-1.02%,40295
+2022/6/24,86.31,86.91,86.24,86.66,86.66,0.42%,26666
+2022/6/27,87.17,87.3,86.48,86.492,86.492,-0.19%,45559
+2022/6/28,86.68,86.74,86.09,86.14,86.14,-0.41%,48915
+2022/6/29,87.2,87.37,86.22,86.55,86.55,0.48%,48294
+2022/6/30,85.92,85.92,85.13,85.33,85.33,-1.41%,139371
+2022/7/1,84.22,85.2,84.172,85.06,85.06,-0.32%,39689
+2022/7/5,84,84.15,82.9,83.16,83.16,-2.23%,88223
+2022/7/6,83.25,83.41,81.79,82.14,82.14,-1.23%,128185
+2022/7/7,82.76,83.27,82.73,82.79,82.79,0.79%,74081
+2022/7/8,83.4,84.2,83.11,83.79,83.79,1.21%,45426
+2022/7/11,83.65,83.87,83.14,83.14,83.14,-0.78%,231163
+2022/7/12,82.81,83.04,82.02,82.125,82.125,-1.22%,296849
+2022/7/13,81.7,83.03,81.41,82.32,82.32,0.24%,117939
+2022/7/14,80.26,80.67,79.75,80.52,80.52,-2.19%,137213
+2022/7/15,80.31,80.39,79.85,80.2,80.2,-0.40%,114953
+2022/7/18,81.06,81.22,80.32,80.36,80.36,0.20%,69923
+2022/7/19,80.81,80.97,80.67,80.74,80.74,0.47%,31763
+2022/7/20,81,81.068,80.135,80.135,80.135,-0.75%,50059
+2022/7/21,80.02,81.23,80.02,81.18,81.18,1.30%,24574
+2022/7/22,81.48,82.575,81.48,81.738,81.738,0.69%,39792
+2022/7/25,81.65,81.65,81.22,81.42,81.42,-0.39%,34575
+2022/7/26,81.43,81.76,81.39,81.52,81.52,0.12%,52759
+2022/7/27,81.63,82.87,81.46,82.65,82.65,1.39%,49921
+2022/7/28,83.88,84.51,83.82,84.47,84.47,2.20%,73421
+2022/7/29,84.25,85.449,84.25,85.23,85.23,0.90%,35575
+2022/8/1,85.82,86.24,85.62,86.07,86.07,0.99%,59922
+2022/8/2,86.05,86.29,84.52,84.552,84.552,-1.76%,35583
+2022/8/3,84.35,84.693,83.985,84.51,84.51,-0.05%,47308
+2022/8/4,85.01,86.02,85.01,85.87,85.87,1.61%,90585
+2022/8/5,84.76,85.65,84.76,85.28,85.28,-0.69%,27832
+2022/8/8,86.37,87.37,86.37,87.22,87.22,2.27%,55738
+2022/8/9,87.06,87.485,86.97,87.02,87.02,-0.23%,28181
+2022/8/10,87.25,87.88,87.1,87.12,87.12,0.11%,36929
+2022/8/11,87.21,87.76,86.89,86.95,86.95,-0.20%,43783
+2022/8/12,87.18,87.715,87.144,87.62,87.62,0.77%,23264
+2022/8/15,86.06,86.32,85.583,86.014,86.014,-1.83%,57883
+2022/8/16,85.13,85.975,85.13,85.74,85.74,-0.32%,39911
+2022/8/17,85.51,85.51,84.771,84.97,84.97,-0.90%,34239
+2022/8/18,85.15,85.355,84.45,84.6,84.6,-0.44%,41224
+2022/8/19,84.05,84.09,83.45,83.51,83.51,-1.29%,33650
+2022/8/22,82.45,82.605,82.201,82.26,82.26,-1.50%,45302
+2022/8/23,82.14,83.21,82.14,82.73,82.73,0.57%,34404
+2022/8/24,82.61,83.525,82.61,83.19,83.19,0.56%,25756
+2022/8/25,83.55,84.19,83.48,84.06,84.06,1.05%,28481
+2022/8/26,83.81,84.44,82.796,82.88,82.88,-1.40%,45256
+2022/8/29,82.77,83.387,82.74,82.96,82.96,0.10%,68154
+2022/8/30,82.52,82.52,81.79,81.79,81.79,-1.41%,33066
+2022/8/31,81.1,81.439,80.95,80.95,80.95,-1.03%,70916
+2022/9/1,80.16,80.2,79.464,79.87,79.87,-1.33%,89641
+2022/9/2,80.58,81.18,80.472,80.605,80.605,0.92%,42797
+2022/9/6,80.93,81.01,79.998,80.11,80.11,-0.61%,33717
+2022/9/7,80.26,81.628,80.18,81.581,81.581,1.84%,60062
+2022/9/8,81.66,82.17,81.59,81.88,81.88,0.37%,27888
+2022/9/9,82.14,82.88,82.14,82.64,82.64,0.93%,40319
+2022/9/12,84.41,85.03,84.09,84.37,84.37,2.09%,38477
+2022/9/13,82.65,83.38,82.27,82.45,82.45,-2.28%,32738
+2022/9/14,82.8,83.29,82.635,82.79,82.79,0.41%,35349
+2022/9/15,82.38,82.83,81.22,81.413,81.413,-1.66%,44484
+2022/9/16,80.91,82.204,80.706,81.95,81.95,0.66%,68272
+2022/9/19,81.26,82.65,81.26,82.65,82.65,0.85%,45992
+2022/9/20,81.17,81.806,81.17,81.68,81.68,-1.17%,56984
+2022/9/21,82.27,82.945,81.33,82.12,82.12,0.54%,35502
+2022/9/22,82.55,82.68,82.015,82.273,82.273,0.19%,31098
+2022/9/23,80.72,80.84,79.81,79.91,79.91,-2.87%,222760
+2022/9/26,79.99,80.32,78.7,78.71,78.71,-1.50%,111836
+2022/9/27,79.36,80.011,78.92,78.95,78.95,0.30%,136285
+2022/9/28,79.64,81.19,79.59,80.98,80.98,2.57%,58680
+2022/9/29,80.86,81.52,80.3,81.19,81.19,0.26%,61772
+2022/9/30,81.24,82.017,81.08,81.13,81.13,-0.07%,88914
+2022/10/3,82.68,84.55,82.68,84.43,84.43,4.07%,56177
+2022/10/4,85.59,86.52,85.44,86.08,86.08,1.95%,50872
+2022/10/5,84.54,85.22,83.605,84.95,84.95,-1.31%,65523
+2022/10/6,84.67,85.27,84.66,85.1,85.1,0.18%,42876
+2022/10/7,84.39,84.49,83.35,83.582,83.582,-1.78%,49717
+2022/10/10,82.8,83.075,82.04,82.18,82.18,-1.68%,38061
+2022/10/11,81.98,82.53,81.08,81.27,81.27,-1.11%,29359
+2022/10/12,81.18,81.73,81.075,81.54,81.54,0.33%,37256
+2022/10/13,79.68,81.36,79.57,80.951,80.951,-0.72%,42203
+2022/10/14,80.17,80.17,78.927,79.094,79.094,-2.29%,61321
+2022/10/17,80.37,80.73,79.52,79.53,79.53,0.55%,231117
+2022/10/18,80.22,80.29,79.58,79.855,79.855,0.41%,65321
+2022/10/19,78.88,79.16,78.66,78.939,78.939,-1.15%,31774
+2022/10/20,79.05,80.382,79.05,79.38,79.38,0.56%,40119
+2022/10/21,79.11,80.8,79.11,80.62,80.62,1.56%,32212
+2022/10/24,80.27,80.37,80,80.15,80.15,-0.58%,39567
+2022/10/25,79.95,80.46,79.93,80.18,80.18,0.04%,41416
+2022/10/26,80.47,81.29,80.47,80.96,80.96,0.97%,60482
+2022/10/27,80.79,81,80.47,80.759,80.759,-0.25%,58396
+2022/10/28,79.83,80.02,79.3,79.76,79.76,-1.24%,51632
+2022/10/31,78.64,79.256,78.59,78.88,78.88,-1.10%,62972
+2022/11/1,80.88,80.94,79.96,80.17,80.17,1.64%,101994
+2022/11/2,80.58,81.35,79.188,79.27,79.27,-1.12%,26258
+2022/11/3,77.95,79.11,77.57,78.91,78.91,-0.45%,155074
+2022/11/4,81.35,82.455,81.327,82.27,82.27,4.26%,39530
+2022/11/7,82.19,82.5,82.16,82.25,82.25,-0.02%,47008
+2022/11/8,82.25,84.53,82.25,84.105,84.105,2.26%,31912
+2022/11/9,83.77,84.59,82.945,83.19,83.19,-1.09%,36848
+2022/11/10,85.17,86.05,85.1,86.02,86.02,3.40%,60584
+2022/11/11,86.31,86.72,85.995,86.62,86.62,0.70%,35649
+2022/11/14,86.21,87.296,86.21,87.02,87.02,0.46%,41546
+2022/11/15,87.24,87.43,86.595,87.16,87.16,0.16%,39586
+2022/11/16,87.14,87.27,86.618,86.75,86.75,-0.47%,33159
+2022/11/17,85.04,85.481,85.04,85.4,85.4,-1.56%,100079
+2022/11/18,85.01,85.29,84.58,84.61,84.61,-0.93%,26501
+2022/11/21,84.07,84.07,83.387,83.94,83.94,-0.79%,35486
+2022/11/22,84.36,84.541,83.994,84.25,84.25,0.37%,69939
+2022/11/23,84,85.21,84,85.1,85.1,1.01%,21031
+2022/11/25,84.35,84.846,84.33,84.665,84.665,-0.51%,11357
+2022/11/28,84.59,84.71,83.79,83.95,83.95,-0.84%,37621
+2022/11/29,84.5,85.1,84.42,84.46,84.46,0.61%,41959
+2022/11/30,85.95,86.5,84.98,86.5,86.5,2.42%,69150
+2022/12/1,87.58,88.46,87.36,88.43,88.43,2.23%,82269
+2022/12/2,87.15,88.37,86.985,88.15,88.15,-0.32%,43228
+2022/12/5,87.64,87.64,86.08,86.169,86.169,-2.25%,32519
+2022/12/6,86.46,86.885,85.84,86.06,86.06,-0.13%,88834
+2022/12/7,86.79,87.35,86.64,87.11,87.11,1.22%,36230
+2022/12/8,88.02,88.24,87.57,88.01,88.01,1.03%,101086
+2022/12/9,88.41,89.31,88.11,88.72,88.72,0.81%,94907
+2022/12/12,88.3,88.32,87.5,87.67,87.67,-1.18%,32705
+2022/12/13,90.1,90.49,89.152,89.47,89.47,2.05%,56287
+2022/12/14,89.29,89.71,88.61,89.3,89.3,-0.19%,32325
+2022/12/15,87.79,88.07,86.8,86.91,86.91,-2.68%,54147
+2022/12/16,86.52,87.22,86.52,87.025,87.025,0.13%,52292
+2022/12/19,87.07,87.07,86.11,86.2,86.2,-0.95%,39744
+2022/12/20,87.84,89.044,87.76,88.9,88.9,3.13%,41947
+2022/12/21,88.31,88.849,88.115,88.33,88.33,-0.64%,39888
+2022/12/22,87.18,87.61,86.681,87.14,87.14,-1.35%,36850
+2022/12/23,87.45,88.36,87.38,87.92,87.92,0.90%,31126
+2022/12/27,88.42,89.96,88.42,89.23,89.23,1.49%,102552
+2022/12/28,88.6,88.6,87.709,88.04,88.04,-1.33%,42740
+2022/12/29,88.77,89.414,88.77,89.17,89.17,1.28%,64235
+2022/12/30,88.98,89.35,88.44,89.23,89.23,0.07%,47128
+2023/1/3,90.18,90.658,89.105,89.18,89.18,-0.06%,36844
+2023/1/4,90.17,90.69,89.63,90.17,90.17,1.11%,82313
+2023/1/5,89,89.06,88.325,88.56,88.56,-1.79%,51390
+2023/1/6,89.42,90.79,89.16,90.52,90.52,2.21%,38055
+2023/1/9,90.94,91.04,90.14,90.26,90.26,-0.29%,45498
+2023/1/10,90.6,90.66,90.108,90.43,90.43,0.19%,52040
+2023/1/11,90.18,90.56,89.595,90.21,90.21,-0.24%,34078
+2023/1/12,91.01,91.425,90.22,91.18,91.18,1.08%,73956
+2023/1/13,91.02,92.406,90.99,92.31,92.31,1.24%,35684
+2023/1/17,91.96,91.96,91.02,91.26,91.26,-1.14%,67477
+2023/1/18,92.17,92.59,90.312,90.37,90.37,-0.98%,30047
+2023/1/19,90.65,92.081,90.59,92.01,92.01,1.81%,81523
+2023/1/20,91.53,91.9,91.271,91.892,91.892,-0.13%,59050
+2023/1/23,90.75,91.24,90,91.24,91.24,-0.71%,77779
+2023/1/24,91.03,91.91,90.64,91.81,91.81,0.62%,47459
+2023/1/25,91.15,92.1,91.11,91.96,91.96,0.16%,25947
+2023/1/26,91.83,91.83,91,91.29,91.29,-0.73%,24436
+2023/1/27,90.68,90.804,90.005,90.613,90.613,-0.74%,103458
+2023/1/30,90.74,90.86,90.46,90.47,90.47,-0.16%,39205
+2023/1/31,90.25,91.124,90.25,90.95,90.95,0.53%,27821
+2023/2/1,91.51,92.2,90.314,91.92,91.92,1.07%,33322
+2023/2/2,92.55,92.55,90.2,90.27,90.27,-1.80%,27949
+2023/2/3,88.41,88.7,87.33,87.56,87.56,-3.00%,102973
+2023/2/6,87.33,87.6,86.96,87.27,87.27,-0.33%,88955
+2023/2/7,87.42,88.3,87.385,87.78,87.78,0.58%,32631
+2023/2/8,88.12,88.14,87.66,87.87,87.87,0.10%,30961
+2023/2/9,87.96,88.44,86.67,87.06,87.06,-0.92%,35417
+2023/2/10,86.96,87.011,86.356,86.5,86.5,-0.64%,26161
+2023/2/13,86.22,86.488,86.05,86.34,86.34,-0.18%,35327
+2023/2/14,86,86.709,85.37,85.84,85.84,-0.58%,41948
+2023/2/15,84.63,84.989,84.48,84.86,84.86,-1.14%,31122
+2023/2/16,84.46,85.621,84.46,85.124,85.124,0.31%,18687
+2023/2/17,84.32,85.44,84.179,85.25,85.25,0.15%,54565
+2023/2/21,85.28,85.83,85.22,85.39,85.39,0.16%,57148
+2023/2/22,85.45,85.45,84.44,84.44,84.44,-1.11%,20296
+2023/2/23,84.69,84.78,83.87,84.1,84.1,-0.40%,58077
+2023/2/24,82.83,83.325,82.698,82.83,82.83,-1.51%,43224
+2023/2/27,83.37,83.53,83,83.06,83.06,0.28%,21127
+2023/2/28,82.97,83.892,82.89,83.68,83.68,0.75%,20496
+2023/3/1,84.22,84.65,84.02,84.13,84.13,0.54%,51530
+2023/3/2,83.66,84.22,83.66,84.11,84.11,-0.02%,22921
+2023/3/3,84.44,85.18,84.438,84.95,84.95,1.00%,33926
+2023/3/6,84.7,84.89,84.46,84.46,84.46,-0.58%,44842
+2023/3/7,83.53,83.556,82.15,82.19,82.19,-2.69%,50770
+2023/3/8,82.21,82.745,82.03,82.11,82.11,-0.10%,50928
+2023/3/9,82.47,83.02,82.47,82.75,82.75,0.78%,75554
+2023/3/10,83.64,84.63,83.64,84.32,84.32,1.90%,96217
+2023/3/13,86.34,87.64,86.34,87.55,87.55,3.83%,77639
+2023/3/14,87.76,87.76,86.98,86.98,86.98,-0.65%,32694
+2023/3/15,88.04,88.05,86.965,87.29,87.29,0.36%,51976
+2023/3/16,87.75,87.88,86.8,87.24,87.24,-0.06%,52513
+2023/3/17,88.13,89.84,88.13,89.49,89.49,2.58%,53176
+2023/3/20,89.59,89.893,88.86,89.653,89.653,0.18%,29715
+2023/3/21,89.28,89.28,87.98,88.08,88.08,-1.75%,35526
+2023/3/22,88.33,90.392,88.33,90.18,90.18,2.38%,27313
+2023/3/23,90.39,91.24,90.03,90.91,90.91,0.81%,64405
+2023/3/24,90.37,91.08,90.06,90.36,90.36,-0.60%,18945
+2023/3/27,89,89.76,88.95,89.6,89.6,-0.84%,30230
+2023/3/28,89.27,90.48,89.27,90.43,90.43,0.93%,40687
+2023/3/29,89.95,90.48,89.92,90.225,90.225,-0.23%,22284
+2023/3/30,90.99,91.49,90.628,91.25,91.25,1.14%,54976
+2023/3/31,91.38,91.72,91.06,91.21,91.21,-0.04%,72529
+2023/4/3,91.4,92.18,91.335,91.65,91.65,0.48%,23241
+2023/4/4,92.14,93.95,91.81,93.94,93.94,2.50%,34463
+2023/4/5,93.98,93.98,92.979,93.41,93.41,-0.56%,61443
+2023/4/6,93.04,93.6,92.69,93.16,93.16,-0.27%,39810
+2023/4/10,92.83,92.83,92.1,92.29,92.29,-0.93%,38709
+2023/4/11,93,93.591,92.824,93.15,93.15,0.93%,155108
+2023/4/12,93.99,94.35,93.27,94.092,94.092,1.01%,41298
+2023/4/13,95.1,95.74,94.943,95.56,95.56,1.56%,37880
+2023/4/14,94.95,95.35,93.482,93.99,93.99,-1.64%,23830
+2023/4/17,94,94,93.19,93.9,93.9,-0.10%,29322
+2023/4/18,93.91,95.15,93.91,94.49,94.49,0.63%,31539
+2023/4/19,93.73,94.71,93.73,94.17,94.17,-0.34%,30811
+2023/4/20,94.51,95.08,94.33,94.33,94.33,0.17%,20297
+2023/4/21,94.27,94.72,93.5,93.79,93.79,-0.57%,28093
+2023/4/24,93.16,93.85,93,93.52,93.52,-0.29%,18558
+2023/4/25,93.14,93.69,92.7,93.65,93.65,0.14%,30348
+2023/4/26,94.01,94.01,93.006,93.38,93.38,-0.29%,58578
+2023/4/27,92.76,93.379,92.33,93.28,93.28,-0.11%,28676
+2023/4/28,93.06,93.61,92.94,93.21,93.21,-0.08%,35940
+2023/5/1,94.73,94.73,92.6,92.72,92.72,-0.53%,22678
+2023/5/2,92.51,94.065,92.42,94.04,94.04,1.42%,43366
+2023/5/3,94.07,94.68,93.765,94.52,94.52,0.51%,81338
+2023/5/4,94.44,95.67,94.44,95.57,95.57,1.11%,25899
+2023/5/5,93.89,94.7,93.64,94.59,94.59,-1.03%,16234
+2023/5/8,94.97,95.5,94.83,94.883,94.883,0.31%,72250
+2023/5/9,95.06,95.89,95.06,95.5,95.5,0.65%,40549
+2023/5/10,96,96.045,95.05,95.49,95.49,-0.01%,26603
+2023/5/11,94.68,94.68,93.36,93.48,93.48,-2.10%,38757
+2023/5/12,93.01,93.41,92.61,92.71,92.71,-0.82%,24961
+2023/5/15,93.1,93.44,93,93.075,93.075,0.39%,14395
+2023/5/16,92.51,92.87,91.7,91.944,91.944,-1.22%,25690
+2023/5/17,92.12,92.12,91.22,91.84,91.84,-0.11%,36959
+2023/5/18,90.57,90.77,90.2,90.31,90.31,-1.67%,47431
+2023/5/19,91.05,92.18,90.93,91.82,91.82,1.67%,148616
+2023/5/22,91.42,91.56,91.15,91.15,91.15,-0.73%,28967
+2023/5/23,90.69,91.119,90.572,91.01,91.01,-0.15%,30050
+2023/5/24,90.27,90.42,89.545,89.78,89.78,-1.35%,55139
+2023/5/25,89.31,89.44,88.78,88.96,88.96,-0.91%,35566
+2023/5/26,89.05,89.865,89.05,89.73,89.73,0.87%,12527
+2023/5/30,89.64,89.94,89.44,89.89,89.89,0.18%,26443
+2023/5/31,89.87,90.274,89.63,89.84,89.84,-0.06%,37318
+2023/6/1,90.21,91.03,90.21,90.94,90.94,1.22%,48743
+2023/6/2,90.86,90.86,89.85,89.97,89.97,-1.07%,18281
+2023/6/5,89.82,90.35,89.54,90.26,90.26,0.32%,19400
+2023/6/6,90.25,90.429,89.779,90.27,90.27,0.01%,15986
+2023/6/7,90.23,90.96,89.374,89.43,89.43,-0.93%,48989
+2023/6/8,90.3,91.125,90.3,90.65,90.65,1.36%,15534
+2023/6/9,90.25,90.722,90.165,90.26,90.26,-0.43%,22838
+2023/6/12,89.99,90.23,89.72,90.14,90.14,-0.13%,18128
+2023/6/13,90.27,90.33,89.14,89.28,89.28,-0.95%,161004
+2023/6/14,90.07,90.393,89.611,89.68,89.68,0.45%,21115
+2023/6/15,89.27,90.3,89.26,90.23,90.23,0.61%,32137
+2023/6/16,90.2,90.74,90.181,90.5,90.5,0.30%,19585
+2023/6/20,89.04,89.04,88.287,88.79,88.79,-1.89%,73450
+2023/6/21,87.73,88.16,87.43,87.85,87.85,-1.06%,35184
+2023/6/22,87.07,87.33,86.58,86.66,86.66,-1.35%,35496
+2023/6/23,87.17,87.463,86.66,86.797,86.797,0.16%,22576
+2023/6/26,87.71,87.71,87.311,87.44,87.44,0.74%,69876
+2023/6/27,87.79,87.79,86.97,87.21,87.21,-0.26%,18677
+2023/6/28,86.35,86.86,86.114,86.6,86.6,-0.70%,75892
+2023/6/29,85.54,86.39,85.54,86.12,86.12,-0.55%,99489
+2023/6/30,86.35,86.9,86.214,86.76,86.76,0.74%,19979
+2023/7/3,87.04,87.49,86.93,86.99,86.99,0.27%,17223
+2023/7/5,87.7,87.7,87.19,87.249,87.249,0.30%,83472
+2023/7/6,86.9,86.93,86.08,86.42,86.42,-0.95%,69534
+2023/7/7,86.8,87.65,86.8,87.423,87.423,1.16%,27522
+2023/7/10,86.7,87.545,86.7,87.4,87.4,-0.03%,17254
+2023/7/11,87.55,87.705,87.42,87.5,87.5,0.11%,26333
+2023/7/12,89.2,89.725,89.181,89.6,89.6,2.40%,21060
+2023/7/13,90.28,90.61,90.136,90.59,90.59,1.10%,19044
+2023/7/14,90.28,90.71,90.14,90.32,90.32,-0.30%,24795
+2023/7/17,90.19,90.48,89.87,90.47,90.47,0.17%,36258
+2023/7/18,90.86,91.75,90.59,91.39,91.39,1.02%,60332
+2023/7/19,91.3,91.55,91.09,91.44,91.44,0.05%,34322
+2023/7/20,91.37,91.51,90.41,90.5,90.5,-1.03%,31737
+2023/7/21,90.26,90.499,90.16,90.34,90.34,-0.18%,38340
+2023/7/24,90.02,90.15,89.62,89.64,89.64,-0.77%,30983
+2023/7/25,90.29,90.558,90.16,90.31,90.31,0.75%,16814
+2023/7/26,90.3,90.97,90.06,90.85,90.85,0.60%,20566
+2023/7/27,89.64,89.64,88.881,88.908,88.908,-2.14%,16875
+2023/7/28,89.17,89.83,89.17,89.52,89.52,0.69%,16661
+2023/7/31,90.08,90.78,90.08,90.41,90.41,0.99%,17035
+2023/8/1,89.16,89.203,88.817,89.05,89.05,-1.50%,48642
+2023/8/2,89.08,89.08,88.11,88.3,88.3,-0.84%,30675
+2023/8/3,88.09,88.325,87.95,88.08,88.08,-0.25%,26622
+2023/8/4,88.25,88.6,88.2,88.44,88.44,0.41%,16768
+2023/8/7,88.26,88.26,87.435,87.73,87.73,-0.80%,29956
+2023/8/8,86.82,86.97,86.52,86.75,86.75,-1.12%,31484
+2023/8/9,86.65,87,86.42,86.45,86.45,-0.35%,98644
+2023/8/10,87.78,87.78,86.67,86.8,86.8,0.40%,19996
+2023/8/11,86.83,87.21,86.76,86.77,86.77,-0.03%,37056
+2023/8/14,86.17,86.65,86.021,86.38,86.38,-0.45%,22713
+2023/8/15,85.91,86.454,85.592,85.9,85.9,-0.56%,24613
+2023/8/16,85.81,86.18,85.25,85.25,85.25,-0.76%,179534
+2023/8/17,86.31,86.4,85.34,85.59,85.59,0.40%,64291
+2023/8/18,85.87,86.22,85.76,85.97,85.97,0.44%,31452
+2023/8/21,86.49,86.63,85.95,86.49,86.49,0.60%,26162
+2023/8/22,86.82,87.079,86.68,86.77,86.77,0.32%,22919
+2023/8/23,88.07,88.65,87.957,88.48,88.48,1.97%,21061
+2023/8/24,88.14,88.55,87.971,88.08,88.08,-0.45%,19148
+2023/8/25,88.18,88.485,87.5,88.01,88.01,-0.08%,22734
+2023/8/28,88.12,88.87,88.12,88.51,88.51,0.57%,24949
+2023/8/29,88.35,89.618,88.35,89.54,89.54,1.16%,23116
+2023/8/30,89.83,90,89.43,89.5,89.5,-0.04%,20940
+2023/8/31,89.42,89.55,89.02,89.11,89.11,-0.44%,24055
+2023/9/1,89.62,89.62,88.74,88.81,88.81,-0.34%,18153
+2023/9/5,88.32,88.32,87.58,87.65,87.65,-1.31%,29166
+2023/9/6,86.98,87.133,86.571,86.955,86.955,-0.79%,21695
+2023/9/7,86.66,86.88,86.61,86.7,86.7,-0.29%,23686
+2023/9/8,86.78,87.07,86.45,86.53,86.53,-0.20%,17574
+2023/9/11,87.23,87.23,86.72,86.98,86.98,0.52%,23471
+2023/9/12,86.37,86.97,86.37,86.81,86.81,-0.20%,32366
+2023/9/13,86.69,86.86,86.45,86.57,86.57,-0.28%,25540
+2023/9/14,85.9,86.53,85.85,86.31,86.31,-0.30%,40515
+2023/9/15,87.41,87.66,87.16,87.2,87.2,1.03%,29873
+2023/9/18,87.36,87.695,87.03,87.66,87.66,0.53%,23000
+2023/9/19,87.92,88,87.633,87.755,87.755,0.11%,37851
+2023/9/20,87.72,88.617,87.72,87.8,87.8,0.05%,21646
+2023/9/21,86.9,87.69,86.9,87.49,87.49,-0.35%,25255
+2023/9/22,87.85,88.07,87.74,87.79,87.79,0.34%,11610
+2023/9/25,87.44,87.541,86.87,86.96,86.96,-0.95%,22417
+2023/9/26,86.23,86.63,86.12,86.146,86.146,-0.94%,40169
+2023/9/27,85.61,85.61,84.89,85.08,85.08,-1.24%,83721
+2023/9/28,84.89,85.49,84.89,85.19,85.19,0.13%,20087
+2023/9/29,86.15,86.15,83.94,84.155,84.155,-1.21%,20756
+2023/10/2,83,83,82.27,82.36,82.36,-2.13%,56752
+2023/10/3,81.83,82.31,81.59,81.91,81.91,-0.55%,56198
+2023/10/4,81.88,81.91,81.11,81.74,81.74,-0.21%,182798
+2023/10/5,81.48,81.71,80.988,81.482,81.482,-0.32%,32003
+2023/10/6,82.09,82.63,81.296,82.25,82.25,0.94%,25318
+2023/10/9,82.73,83.605,82.73,83.45,83.45,1.46%,19383
+2023/10/10,83.31,83.695,83.195,83.57,83.57,0.14%,36016
+2023/10/11,84.12,84.29,83.89,84.14,84.14,0.68%,25106
+2023/10/12,84.16,84.16,83.46,83.53,83.53,-0.72%,27992
+2023/10/13,85.1,86.304,85.1,86.18,86.18,3.17%,17761
+2023/10/16,85.69,86.012,85.67,85.83,85.83,-0.41%,14887
+2023/10/17,85.9,86.621,85.85,86.16,86.16,0.38%,14137
+2023/10/18,87.18,87.55,86.505,86.87,86.87,0.82%,21316
+2023/10/19,86.8,87.782,86.643,87.64,87.64,0.89%,44204
+2023/10/20,87.78,88.94,87.78,88.11,88.11,0.54%,40385
+2023/10/23,88.03,88.111,87.424,87.59,87.59,-0.59%,15512
+2023/10/24,87.24,87.77,87.06,87.565,87.565,-0.03%,15808
+2023/10/25,87.65,87.975,87.1,87.74,87.74,0.20%,31213
+2023/10/26,87.74,87.975,87.24,87.77,87.77,0.03%,18070
+2023/10/27,87.84,88.829,87.468,88.68,88.68,1.04%,22085
+2023/10/30,89.24,89.24,88.56,88.71,88.71,0.03%,48073
+2023/10/31,88.6,89.122,87.78,88.05,88.05,-0.74%,22112
+2023/11/1,87.95,88.405,87.11,87.69,87.69,-0.41%,72240
+2023/11/2,87.96,88.11,87.58,87.81,87.81,0.14%,30563
+2023/11/3,88.13,88.785,88.13,88.44,88.44,0.72%,36518
+2023/11/6,88.23,88.288,87.76,87.76,87.76,-0.77%,15376
+2023/11/7,86.69,86.86,86.42,86.795,86.795,-1.10%,25115
+2023/11/8,86.3,86.577,85.954,86.04,86.04,-0.87%,37604
+2023/11/9,86.17,86.59,85.85,85.92,85.92,-0.14%,30346
+2023/11/10,85.38,85.47,84.71,84.71,84.71,-1.41%,33549
+2023/11/13,84.45,85.424,84.42,85.3,85.3,0.70%,32141
+2023/11/14,86.19,87.152,86.19,86.85,86.85,1.82%,46384
+2023/11/15,87.04,87.49,86.78,87.1,87.1,0.29%,44448
+2023/11/16,87.94,88.69,87.94,88.16,88.16,1.22%,19505
+2023/11/17,88.21,88.4,88.041,88.18,88.18,0.02%,37322
+2023/11/20,87.34,88.273,87.34,87.97,87.97,-0.24%,30661
+2023/11/21,89.1,89.52,88.94,89,89,1.17%,241988
+2023/11/22,88.64,88.95,88.32,88.46,88.46,-0.61%,24758
+2023/11/24,89,89.67,89,89.67,89.67,1.37%,14541
+2023/11/27,90.17,90.27,89.88,90.265,90.265,0.66%,62670
+2023/11/28,90.6,91.46,90.55,91.3,91.3,1.15%,19508
+2023/11/29,91.1,91.58,91.003,91.42,91.42,0.13%,19256
+2023/11/30,91.08,91.29,90.87,91.19,91.19,-0.25%,27656
+2023/12/1,91.22,92.429,90.94,92.21,92.21,1.12%,25479
+2023/12/4,91.55,91.55,89.715,89.9,89.9,-2.51%,23789
+2023/12/5,89.57,89.57,88.665,88.99,88.99,-1.01%,53366
+2023/12/6,89.57,89.6,88.98,89.01,89.01,0.02%,32584
+2023/12/7,89.28,89.39,88.74,89.2,89.2,0.21%,71761
+2023/12/8,88.14,88.525,87.315,87.52,87.52,-1.88%,23099
+2023/12/11,87.01,87.05,86.53,86.81,86.81,-0.81%,24460
+2023/12/12,86.86,87.052,86.7,86.88,86.88,0.08%,56193
+2023/12/13,87.34,89.27,86.5,89.18,89.18,2.65%,36175
+2023/12/14,90.42,90.82,90.3,90.69,90.69,1.69%,38460
+2023/12/15,90.48,90.943,89.93,90.1,90.1,-0.65%,35286
+2023/12/18,90.71,90.74,90.12,90.3,90.3,0.22%,22864
+2023/12/19,90.76,91.721,90.76,91.27,91.27,1.07%,22214
+2023/12/20,91.47,91.65,90.81,90.81,90.81,-0.50%,38759
+2023/12/21,91.31,91.804,91.2,91.6,91.6,0.87%,23512
+2023/12/22,92.65,92.86,91.594,91.79,91.79,0.21%,113201
+2023/12/26,91.8,92.25,91.7,92.25,92.25,0.50%,18428
+2023/12/27,91.86,92.66,91.86,92.3,92.3,0.05%,36540
+2023/12/28,91.87,92.36,91.58,91.58,91.58,-0.78%,31348
+2023/12/29,90.94,91.44,90.843,91.02,91.02,-0.61%,24005
+2024/1/2,91.36,91.36,90.56,90.614,90.614,-0.45%,17896
+2024/1/3,89.36,89.62,88.975,89.37,89.37,-1.37%,24384
+2024/1/4,89,89.46,89,89.24,89.24,-0.15%,28524
+2024/1/5,89.4,90.2,89.145,89.39,89.39,0.17%,18042
+2024/1/8,88.34,89.179,88.34,88.65,88.65,-0.83%,27777
+2024/1/9,88.53,88.93,88.249,88.359,88.359,-0.33%,34572
+2024/1/10,88.26,88.51,88.1,88.32,88.32,-0.04%,37793
+2024/1/11,88.37,88.63,87.489,88.26,88.26,-0.07%,15505
+2024/1/12,89.54,89.95,88.661,88.95,88.95,0.78%,18191
+2024/1/16,88.62,88.62,87.76,88.13,88.13,-0.92%,21194
+2024/1/17,87.54,87.54,86.67,86.84,86.84,-1.46%,24601
+2024/1/18,86.91,87.69,86.91,87.68,87.68,0.97%,29886
+2024/1/19,87.75,87.77,87.33,87.56,87.56,-0.14%,37946
+2024/1/22,86.5,87.2,86.5,86.88,86.88,-0.78%,25809
+2024/1/23,87.16,87.65,87.16,87.55,87.55,0.77%,28677
+2024/1/24,88.21,88.26,87.34,87.35,87.35,-0.23%,35601
+2024/1/25,87.81,88.01,87.278,87.54,87.54,0.22%,103239
+2024/1/26,87.64,87.86,87.56,87.63,87.63,0.10%,26528
+2024/1/29,88.3,88.85,87.75,88.67,88.67,1.19%,33828
+2024/1/30,89.09,89.19,88.33,88.71,88.71,0.05%,29608
+2024/1/31,88.93,89.55,87.161,88.35,88.35,-0.41%,29777
+2024/2/1,88.54,89.508,88.39,89.13,89.13,0.88%,37072
+2024/2/2,87.74,88.09,87.5,87.9,87.9,-1.38%,17144
+2024/2/5,87.04,87.509,86.96,87.37,87.37,-0.60%,166773
+2024/2/6,87.35,87.909,87.35,87.68,87.68,0.35%,55565
+2024/2/7,87.35,87.746,87.06,87.06,87.06,-0.71%,51352
+2024/2/8,86.89,87.564,86.89,87.33,87.33,0.31%,25418
+2024/2/9,86.86,87.17,86.636,86.92,86.92,-0.47%,47939
+2024/2/12,86.79,87.393,86.79,87.15,87.15,0.26%,33210
+2024/2/13,86.1,86.1,85.39,85.54,85.54,-1.85%,44217
+2024/2/14,85.77,86.478,85.77,86.166,86.166,0.73%,39855
+2024/2/15,87.39,87.65,87.12,87.24,87.24,1.25%,25525
+2024/2/16,86.88,88.22,86.88,87.99,87.99,0.86%,41877
+2024/2/20,88.34,88.566,87.99,88.04,88.04,0.06%,45905
+2024/2/21,88.2,88.2,87.571,87.83,87.83,-0.24%,28248
+2024/2/22,87.72,87.94,87.67,87.67,87.67,-0.18%,21192
+2024/2/23,87.83,88.74,87.79,88.42,88.42,0.86%,25130
+2024/2/26,87.61,87.79,87.38,87.66,87.66,-0.86%,45312
+2024/2/27,87.85,87.888,87.439,87.46,87.46,-0.23%,23550
+2024/2/28,87.26,87.546,87.22,87.38,87.38,-0.09%,35440
+2024/2/29,88.14,88.369,87.861,88.1,88.1,0.82%,25061
+2024/3/1,88.34,89.973,88.122,89.72,89.72,1.84%,25925
+2024/3/4,90.31,91.665,90.28,91.42,91.42,1.89%,33526
+2024/3/5,91.9,92.048,91.28,91.41,91.41,-0.01%,74187
+2024/3/6,92.35,93.295,92.32,93.04,93.04,1.78%,32426
+2024/3/7,93.42,93.7,93.22,93.45,93.45,0.44%,17944
+2024/3/8,93.82,94.699,93.493,93.88,93.88,0.46%,17066
+2024/3/11,94.31,94.69,94.11,94.34,94.34,0.49%,41076
+2024/3/12,93.6,93.81,93.11,93.29,93.29,-1.11%,24068
+2024/3/13,94.29,95.04,93.955,94.7,94.7,1.51%,36227
+2024/3/14,94.74,94.75,94.127,94.37,94.37,-0.35%,26672
+2024/3/15,94.69,95.275,94.62,94.69,94.69,0.34%,13383
+2024/3/18,94.55,94.67,94.045,94.28,94.28,-0.43%,22356
+2024/3/19,92.96,93.84,92.96,93.79,93.79,-0.52%,25428
+2024/3/20,93.5,95.49,93.5,95.2,95.2,1.50%,19245
+2024/3/21,95.61,95.61,93.935,94.41,94.41,-0.83%,17760
+2024/3/22,94.25,94.56,93.515,93.62,93.62,-0.84%,16690
+2024/3/25,94.03,94.71,93.87,93.96,93.96,0.36%,15764
+2024/3/26,94.52,94.52,93.83,93.89,93.89,-0.07%,15248
+2024/3/27,93.97,94.48,93.97,94.35,94.35,0.49%,21741
+2024/3/28,95.05,95.762,94.77,95.5,95.5,1.22%,16645
+2024/4/1,96.74,96.835,95.62,96.34,96.34,0.88%,36178
+2024/4/2,97.48,98.66,97.3,98.439,98.439,2.18%,67497
+2024/4/3,98.72,100.127,98.62,100.04,100.04,1.63%,23365
+2024/4/4,99.57,100.57,99.282,99.37,99.37,-0.67%,20346
+2024/4/5,99.56,101.29,99.54,101.005,101.005,1.65%,18817
+2024/4/8,101.89,102.472,101.02,102.16,102.16,1.14%,48526
+2024/4/9,103.16,103.82,102.25,103.22,103.22,1.04%,31727
+2024/4/10,101.91,103.42,101.68,102.07,102.07,-1.11%,23129
+2024/4/11,102.82,103.95,102.13,103.88,103.88,1.77%,18584
+2024/4/12,105.55,106.47,102.423,102.58,102.58,-1.25%,24009
+2024/4/15,103.67,104.8,102.23,104.8,104.8,2.16%,19996
+2024/4/16,103.91,104.3,102.94,103.837,103.837,-0.92%,34839
+2024/4/17,104.29,104.733,103.32,103.56,103.56,-0.27%,34320
+2024/4/18,104.31,104.43,103.445,103.63,103.63,0.07%,40009
+2024/4/19,103.35,104.705,103.35,104.06,104.06,0.41%,56673
+2024/4/22,101.27,101.89,100.94,100.99,100.99,-2.95%,33493
+2024/4/23,100.13,101.271,100.13,100.82,100.82,-0.17%,74076
+2024/4/24,100.82,101.389,100.48,100.48,100.48,-0.34%,24484
+2024/4/25,100.32,101.36,100.32,101.07,101.07,0.59%,24041
+2024/4/26,101.13,101.51,100.57,101.04,101.04,-0.03%,19332
+2024/4/29,101.14,101.62,100.511,101.16,101.16,0.12%,20753
+2024/4/30,99.29,99.82,98.81,98.81,98.81,-2.32%,24444
+2024/5/1,99.27,100.37,99.002,99.5,99.5,0.70%,22858
+2024/5/2,98.73,99.67,98.31,99.47,99.47,-0.03%,22602
+2024/5/3,99.37,99.37,98.31,99.2,99.2,-0.27%,23187
+2024/5/6,100.75,101.218,100.71,100.85,100.85,1.66%,47074
+2024/5/7,100.85,101.214,100.558,100.58,100.58,-0.27%,10263
+2024/5/8,100.35,100.94,100.19,100.32,100.32,-0.26%,29140
+2024/5/9,101.14,102.4,101.02,102.33,102.33,2.00%,14406
+2024/5/10,103.74,103.74,102.75,103.05,103.05,0.70%,103576
+2024/5/13,102.64,102.73,102.04,102.15,102.15,-0.87%,29796
+2024/5/14,102.76,103.475,102.76,103.37,103.37,1.19%,35729
+2024/5/15,104.47,105.709,103.48,105.44,105.44,2.00%,28400
+2024/5/16,105.1,105.45,104.68,105.07,105.07,-0.35%,32345
+2024/5/17,106.6,108.38,106.24,108.31,108.31,3.08%,33705
+2024/5/20,108.27,109.72,107.84,108.99,108.99,0.63%,34202
+2024/5/21,109.12,109.54,108.4,109.027,109.027,0.03%,22844
+2024/5/22,108.17,108.41,106.22,106.34,106.34,-2.46%,26571
+2024/5/23,105.95,106.19,103.909,104.02,104.02,-2.18%,35828
+2024/5/24,104.74,105.1,104.25,104.381,104.381,0.35%,26784
+2024/5/28,106.91,107.189,106.19,106.82,106.82,2.34%,22434
+2024/5/29,106.2,106.714,105.995,106.08,106.08,-0.69%,16931
+2024/5/30,105.82,106.18,105.243,105.243,105.243,-0.79%,23862
+2024/5/31,105.98,106.12,103.64,103.99,103.99,-1.19%,17574
+2024/6/3,104.15,105.105,104,104.64,104.64,0.63%,18586
+2024/6/4,103.76,103.76,102.58,102.84,102.84,-1.72%,23684
+2024/6/5,103.45,104.48,103.43,104.24,104.24,1.36%,18470
+2024/6/6,104.87,106.3,104.81,106.11,106.11,1.79%,18987
+2024/6/7,103.05,103.05,101.28,101.29,101.29,-4.54%,56174
+2024/6/10,101.77,102.83,101.77,102.76,102.76,1.45%,34255
+2024/6/11,102.11,102.168,101.563,102.037,102.037,-0.70%,17393
+2024/6/12,103.98,103.98,102.45,102.78,102.78,0.73%,18185
+2024/6/13,102.42,102.71,101.028,101.43,101.43,-1.31%,55256
+2024/6/14,102,102.95,102,102.95,102.95,1.50%,36091
+2024/6/17,102.45,102.56,101.73,102.55,102.55,-0.39%,28664
+2024/6/18,102.39,102.94,102.105,102.91,102.91,0.35%,19130
+2024/6/20,103.8,105.249,103.8,105.03,105.03,2.06%,36966
+2024/6/21,104.71,104.79,102.72,103.049,103.049,-1.89%,19553
+2024/6/24,103.57,103.85,103.261,103.42,103.42,0.36%,16843
+2024/6/25,103.46,103.46,101.913,102.271,102.271,-1.11%,17007
+2024/6/26,101.77,101.98,101.11,101.63,101.63,-0.63%,25616
+2024/6/27,102.51,102.78,102.209,102.5,102.5,0.86%,10315
+2024/6/28,103.41,103.41,102.755,102.98,102.98,0.47%,16153
+2024/7/1,102.85,103.44,102.701,103.16,103.16,0.17%,18100
+2024/7/2,103.42,103.979,103.09,103.73,103.73,0.55%,19317
+2024/7/3,105.06,105.85,105.06,105.43,105.43,1.64%,7979
+2024/7/5,106.34,107.384,106.21,107.12,107.12,1.60%,18154
+2024/7/8,106.32,106.714,105.26,105.58,105.58,-1.44%,11804
+2024/7/9,106.37,106.37,104.91,105.65,105.65,0.07%,14941
+2024/7/10,106.4,106.4,105.73,106.03,106.03,0.36%,12610
+2024/7/11,107.56,108.325,107.1,107.765,107.765,1.64%,62703
+2024/7/12,106.57,107.34,106.37,106.9,106.9,-0.80%,113716
+2024/7/15,106.91,107.805,106.511,106.959,106.959,0.06%,15939
+2024/7/16,107.37,108.99,107.37,108.98,108.98,1.89%,19528
+2024/7/17,108.8,109,107.08,107.475,107.475,-1.38%,13786
+2024/7/18,107.64,107.82,106.152,106.42,106.42,-0.98%,11611
+2024/7/19,104.15,104.84,104,104.53,104.53,-1.78%,12009
+2024/7/22,104.34,104.42,103.558,104.42,104.42,-0.11%,21468
+2024/7/23,104.12,104.792,104.12,104.702,104.702,0.27%,13017
+2024/7/24,105.45,105.74,104.28,104.288,104.288,-0.40%,13890
+2024/7/25,101.96,102.194,101.5,101.95,101.95,-2.24%,16624
+2024/7/26,102.39,102.78,102.12,102.52,102.52,0.56%,19585
+2024/7/29,102.94,103.055,101.79,102.574,102.574,0.05%,33552
+2024/7/30,102.92,103.718,102.672,103.65,103.65,1.05%,15475
+2024/7/31,104.21,105.78,104.21,105.56,105.56,1.84%,17357
+2024/8/1,105.77,105.94,104.318,104.879,104.879,-0.65%,18834
+2024/8/2,106.04,106.09,103.395,104.6,104.6,-0.27%,16627
+2024/8/5,101.19,102.51,101.17,101.98,101.98,-2.50%,31820
+2024/8/6,101.52,102.27,101.233,101.44,101.44,-0.53%,278260
+2024/8/7,102.11,102.235,100.945,101.06,101.06,-0.37%,67699
+2024/8/8,102.26,103.295,102.26,102.99,102.99,1.91%,29539
+2024/8/9,103.65,103.65,103,103.15,103.15,0.16%,24553
+2024/8/12,104.19,105.18,104.19,105.05,105.05,1.84%,15758
+2024/8/13,104.64,105.02,104.619,104.91,104.91,-0.13%,17779
+2024/8/14,104.37,104.588,103.36,103.91,103.91,-0.95%,16219
+2024/8/15,104.99,105.479,104.5,105.12,105.12,1.16%,33717
+2024/8/16,106.18,107.369,105.76,107.27,107.27,2.05%,16911
+2024/8/19,106.77,107.655,106.47,107.64,107.64,0.34%,48993
+2024/8/20,108.78,109.03,107.328,107.86,107.86,0.20%,21372
+2024/8/21,108,108.255,107.26,108.04,108.04,0.17%,18620
+2024/8/22,107.53,107.53,106.17,106.46,106.46,-1.46%,30469
+2024/8/23,107.4,108.35,107.141,108.25,108.25,1.68%,26184
+2024/8/26,109,109,108.357,108.63,108.63,0.35%,20179
+2024/8/27,108.13,109.02,108.13,108.96,108.96,0.30%,38123
+2024/8/28,107.72,107.72,107.045,107.42,107.42,-1.41%,32124
+2024/8/29,107.56,108.56,107.56,108.17,108.17,0.70%,15854
+2024/8/30,107.88,108.05,106.72,106.99,106.99,-1.09%,22570
+2024/9/3,106.23,106.23,104.95,105.79,105.79,-1.12%,23458
+2024/9/4,105.41,106.21,105.41,105.85,105.85,0.06%,15111
+2024/9/5,107.39,107.71,106.804,107.13,107.13,1.21%,14962
+2024/9/6,107.21,107.21,105.04,105.67,105.67,-1.36%,33623
+2024/9/9,106.33,106.53,105.86,106.34,106.34,0.63%,20099
+2024/9/10,107.06,107.08,106.209,107.08,107.08,0.70%,17839
+2024/9/11,106.9,107.689,106.538,107.35,107.35,0.25%,18374
+2024/9/12,108.99,110.24,108.8,110.24,110.24,2.69%,39898
+2024/9/13,111.64,112.115,111.398,111.9,111.9,1.51%,50039
+2024/9/16,112.09,112.29,111.6,111.92,111.92,0.02%,18597
+2024/9/17,111.66,112.311,111.24,111.71,111.71,-0.19%,30082
+2024/9/18,111.85,112.874,109.79,109.97,109.97,-1.56%,18628
+2024/9/19,112.02,112.684,111.5,112.167,112.167,2.00%,24051
+2024/9/20,113.06,113.65,112.582,113.32,113.32,1.03%,22802
+2024/9/23,113.53,113.53,112.71,112.75,112.75,-0.50%,23748
+2024/9/24,113.33,115.59,113.31,115.49,115.49,2.43%,46086
+2024/9/25,115.57,115.57,114.395,114.985,114.985,-0.44%,23068
+2024/9/26,115.68,115.875,114.961,115.692,115.692,0.61%,21151
+2024/9/27,115.41,115.637,113.97,114.445,114.445,-1.08%,22758
+2024/9/30,113.69,113.92,112.92,113.29,113.29,-1.01%,12512
+2024/10/1,114.05,115.11,114.05,114.215,114.215,0.82%,19313
+2024/10/2,115,115.347,114.154,114.76,114.76,0.48%,20466
+2024/10/3,114.28,115.121,114.06,114.87,114.87,0.10%,29931
+2024/10/4,114.7,116.08,114.475,114.98,114.98,0.10%,31570
+2024/10/7,114.31,114.48,113.91,114.25,114.25,-0.63%,20868
+2024/10/8,113.48,113.48,111.505,112.53,112.53,-1.51%,23036
+2024/10/9,111.49,112.34,111.49,112.13,112.13,-0.36%,21029
+2024/10/10,112.23,113.56,112.23,113.5,113.5,1.22%,10921
+2024/10/11,114.14,114.9,114.14,114.82,114.82,1.16%,22787
+2024/10/14,114.63,114.63,113.76,114.09,114.09,-0.64%,14483
+2024/10/15,113.92,114.835,113.709,114.4,114.4,0.27%,21378
+2024/10/16,115.6,115.92,114.8,115.157,115.157,0.66%,19005
+2024/10/17,115.39,116.1,115.23,115.73,115.73,0.50%,24588
+2024/10/18,117,118.81,117,118.75,118.75,2.61%,41267
+2024/10/21,119.86,119.9,118.376,118.73,118.73,-0.02%,26101
+2024/10/22,120.11,120.79,119.773,120.78,120.78,1.73%,41047
+2024/10/23,119.75,119.75,118.07,118.59,118.59,-1.81%,28993
+2024/10/24,120.08,120.19,118.953,119.69,119.69,0.93%,29271
+2024/10/25,119.55,120.33,119.32,119.93,119.93,0.20%,26029
+2024/10/28,120,120.54,119.974,120.27,120.27,0.28%,29328
+2024/10/29,121.31,121.88,121.13,121.76,121.76,1.24%,26023
+2024/10/30,121.2,121.372,120.29,121.02,121.02,-0.61%,20399
+2024/10/31,120.13,120.13,118.03,118.605,118.605,-2.00%,24541
+2024/11/1,119.33,119.41,117.831,117.88,117.88,-0.61%,16827
+2024/11/4,118.35,118.38,117.54,118,118,0.10%,24771
+2024/11/5,119.01,119.01,118.07,118.22,118.22,0.19%,15779
+2024/11/6,113.85,115.057,113.544,114.32,114.32,-3.30%,54624
+2024/11/7,115.62,116.485,115.422,116.24,116.24,1.68%,35464
+2024/11/8,115.73,115.73,114.6,114.65,114.65,-1.37%,23143
+2024/11/11,112.63,112.63,111.35,112.33,112.33,-2.02%,50116
+2024/11/12,111.93,111.93,110.8,111.55,111.55,-0.69%,66668
+2024/11/13,112.11,112.11,110.07,110.07,110.07,-1.33%,23852
+2024/11/14,109.7,110.62,109.58,110.3,110.3,0.21%,34502
+2024/11/15,110.9,110.9,109.76,109.94,109.94,-0.33%,29471
+2024/11/18,112.06,112.745,112.06,112.55,112.55,2.37%,46457
+2024/11/19,113.27,113.61,112.95,113.55,113.55,0.89%,30595
+2024/11/20,114.1,114.1,113.3,113.39,113.39,-0.14%,31377
+2024/11/21,114.26,114.26,113.54,113.98,113.98,0.52%,30402
+2024/11/22,114.47,115.55,114.47,115.281,115.281,1.14%,18009
+2024/11/25,112.69,112.69,111.53,111.931,111.931,-2.91%,23845
+2024/11/26,112.06,112.311,111.01,112.09,112.09,0.14%,44557
+2024/11/27,112.59,112.686,111.69,111.84,111.84,-0.22%,53094
+2024/11/29,112.78,113.27,112.78,113.25,113.25,1.26%,9466
+2024/12/2,112.83,112.83,112.112,112.24,112.24,-0.89%,20835
+2024/12/3,113.92,113.92,112.7,113.031,113.031,0.70%,24554
+2024/12/4,113.33,113.875,113.33,113.57,113.57,0.48%,20234
+2024/12/5,113.78,113.78,112.39,112.9,112.9,-0.59%,12779
+2024/12/6,112.54,113.21,112.373,112.48,112.48,-0.37%,15782
+2024/12/9,114.37,115.31,114.08,114.18,114.18,1.51%,19667
+2024/12/10,115.2,115.53,114.98,115.12,115.12,0.82%,38623
+2024/12/11,115.64,116.333,115.23,115.93,115.93,0.70%,28824
+2024/12/12,114.58,114.68,113.67,113.93,113.93,-1.73%,79269
+2024/12/13,112.6,112.93,112.27,112.34,112.34,-1.40%,33171
+2024/12/16,112.93,112.93,112.475,112.64,112.64,0.27%,20324
+2024/12/17,112.28,112.395,111.58,112.305,112.305,-0.30%,17523
+2024/12/18,112.21,112.21,109.416,109.45,109.45,-2.54%,27529
+2024/12/19,109.49,109.51,108.71,109.31,109.31,-0.13%,54025
+2024/12/20,110.17,110.99,109.98,110.56,110.56,1.14%,23702
+2024/12/23,110.62,110.659,110.21,110.56,110.56,0.00%,30085
+2024/12/24,110.55,110.864,110.3,110.64,110.64,0.07%,4433
+2024/12/26,110.66,111.364,110.66,111.27,111.27,0.57%,10850
+2024/12/27,110.23,110.73,110,110.24,110.24,-0.93%,102178
+2024/12/30,110.2,110.2,108.789,109.46,109.46,-0.71%,55980
+2024/12/31,109.28,110.11,109.28,109.8,109.8,0.31%,41959
+2025/1/2,111.11,111.69,110.98,111.68,111.68,1.71%,22900
+2025/1/3,111.54,111.78,111.124,111.194,111.194,-0.44%,20048
+2025/1/6,111.02,111.82,111.02,111.24,111.24,0.04%,36919
+2025/1/7,112.73,112.73,111.755,111.98,111.98,0.67%,28829
+2025/1/8,112.59,112.762,111.82,112.37,112.37,0.35%,22349
+2025/1/10,114.08,114.328,113.25,113.53,113.53,1.03%,41383
+2025/1/13,112.28,112.28,111.611,112.1,112.1,-1.26%,34495
+2025/1/14,112.14,112.62,111.975,112.6,112.6,0.45%,43264
+2025/1/15,113.5,114.119,112.99,113.99,113.99,1.23%,34673
+2025/1/16,114.66,114.9,114.36,114.51,114.51,0.46%,43605
+2025/1/17,113.87,114.32,113.56,113.76,113.76,-0.65%,28550
+2025/1/21,114.76,115.541,114.76,115.4,115.4,1.44%,46337
+2025/1/22,115.83,116.14,115.497,115.98,115.98,0.50%,25532
+2025/1/23,115.42,115.727,114.995,115.49,115.49,-0.42%,24651
+2025/1/24,116.15,116.78,116.15,116.18,116.18,0.60%,25482
+2025/1/27,114.96,115.345,113.891,114.56,114.56,-1.39%,17695
+2025/1/28,114.77,115.78,114.77,115.43,115.43,0.76%,17193
+2025/1/29,115.98,116.173,115.19,115.82,115.82,0.34%,17469
+2025/1/30,117.33,118.13,117.33,117.93,117.93,1.82%,14852
+2025/1/31,118.47,118.57,117.64,117.99,117.99,0.05%,48825
+2025/2/3,118.64,118.98,117.84,118.39,118.39,0.34%,41374
+2025/2/4,119.53,120.105,119.26,119.69,119.69,1.10%,35802
+2025/2/5,120.73,121.24,120.398,120.4,120.4,0.59%,31032
+2025/2/6,120.4,120.4,119.13,120.29,120.29,-0.09%,21732
+2025/2/7,121.07,121.405,119.794,119.9,119.9,-0.32%,28043
+2025/2/10,121.49,121.735,121.22,121.52,121.52,1.35%,115811
+2025/2/11,121.04,121.365,120.71,121.01,121.01,-0.42%,22449
+2025/2/12,120.97,121.79,120.818,121.44,121.44,0.36%,27043
+2025/2/13,121.97,122.576,121.44,122.46,122.46,0.84%,42389
+2025/2/14,123.2,123.349,120.62,120.93,120.93,-1.25%,24762
+2025/2/18,121.79,123.034,121.79,122.945,122.945,1.67%,30809
+2025/2/19,122.81,122.86,122.225,122.86,122.86,-0.07%,29050
+2025/2/20,122.95,123.555,122.91,123.07,123.07,0.17%,32878
+2025/2/21,123.19,123.19,122.16,122.57,122.57,-0.41%,31577
+2025/2/24,122.89,122.89,121.933,122.52,122.52,-0.04%,62026
+2025/2/25,121.98,122.21,119.86,120.78,120.78,-1.42%,37990
+2025/2/26,120.29,121.185,120.225,121.06,121.06,0.23%,40119
+2025/2/27,120.62,120.62,119.06,119.06,119.06,-1.65%,75670
+2025/2/28,118.14,118.48,117.498,118.48,118.48,-0.49%,43305
+2025/3/3,120.93,120.93,119.72,120.16,120.16,1.42%,65665
+2025/3/4,121.52,121.52,120.388,121.21,121.21,0.87%,57069
+2025/3/5,121.19,122.29,120.9,122.23,122.23,0.84%,51343
+2025/3/6,121.69,122.22,121.63,121.63,121.63,-0.49%,36070
+2025/3/7,121.48,122.33,121.16,121.64,121.64,0.01%,56004
+2025/3/10,121.54,121.56,120.25,120.39,120.39,-1.03%,56366
+2025/3/11,121.55,122.49,121.55,122.37,122.37,1.64%,66048
+2025/3/12,122.14,123.44,122.14,123.07,123.07,0.57%,81780
+2025/3/13,124.04,125.28,123.2,125.07,125.07,1.63%,77546
+2025/3/14,125.6,125.61,124.79,125.16,125.16,0.07%,95869
+2025/3/17,124.6,125.82,124.6,125.71,125.71,0.44%,53175
+2025/3/18,126.85,127.04,126.445,126.79,126.79,0.86%,27900
+2025/3/19,126.29,126.935,126,126.91,126.91,0.09%,55902
+2025/3/20,125.87,126.54,125.78,126.46,126.46,-0.35%,54635
+2025/3/21,125.86,125.86,124.288,125.27,125.27,-0.94%,74597
+2025/3/24,125.3,125.49,124.6,124.8,124.8,-0.38%,32660
+2025/3/25,126.57,126.57,125.83,125.91,125.91,0.89%,28455
+2025/3/26,126.03,126.051,125.61,125.82,125.82,-0.07%,21879
+2025/3/27,126.87,128.007,126.442,127.85,127.85,1.61%,32069
+2025/3/28,128.52,128.53,127.63,128.1,128.1,0.20%,61275
+2025/3/31,129.04,129.47,128.146,129.47,129.47,1.07%,52606
+2025/4/1,129.55,129.55,128.19,128.82,128.82,-0.50%,76247
+2025/4/2,129.16,129.608,128.693,129.01,129.01,0.15%,38259
+2025/4/3,125.5,127.54,124.821,126.1,126.1,-2.26%,52353
+2025/4/4,124.5,124.5,120.82,121.92,121.92,-3.31%,70349
+2025/4/7,121.61,122.84,119.446,120.49,120.49,-1.17%,213956
+2025/4/8,121.81,122.11,119.992,120.69,120.69,0.17%,58337
+2025/4/9,123.04,124.99,123.04,124.72,124.72,3.34%,83232
+2025/4/10,125.66,127.24,125,126.95,126.95,1.79%,85265
+2025/4/11,129.42,130.36,129.149,129.79,129.79,2.24%,70295
+2025/4/14,129.33,129.906,128.79,129.59,129.59,-0.15%,82254
+2025/4/15,130.11,130.49,129.635,130.24,130.24,0.50%,87002
\ No newline at end of file
diff --git a/PanelTS/ETF/GSG.csv b/PanelTS/ETF/GSG.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0b763ef6f60e8a548e14bee516d9ee0df8ac035e
--- /dev/null
+++ b/PanelTS/ETF/GSG.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,21.09,21.2,20.88,21.03,21.03,-0.52%,177048
+2015/4/20,20.88,21.08,20.79,20.93,20.93,-0.48%,191774
+2015/4/21,20.88,20.94,20.65,20.7,20.7,-1.10%,106756
+2015/4/22,20.78,20.86,20.66,20.72,20.72,0.10%,140083
+2015/4/23,20.85,21.25,20.84,21.14,21.14,2.03%,144183
+2015/4/24,21.11,21.2,21.02,21.17,21.17,0.14%,121645
+2015/4/27,21.18,21.23,21.01,21.08,21.08,-0.43%,145597
+2015/4/28,21.12,21.24,21.04,21.12,21.12,0.19%,184217
+2015/4/29,21.08,21.57,21.08,21.39,21.39,1.28%,92066
+2015/4/30,21.51,21.676,21.37,21.63,21.63,1.12%,129716
+2015/5/1,21.55,21.64,21.41,21.64,21.64,0.05%,421555
+2015/5/4,21.53,21.62,21.46,21.59,21.59,-0.23%,268241
+2015/5/5,21.86,22.038,21.85,21.9,21.9,1.44%,148155
+2015/5/6,22.09,22.34,21.85,21.89,21.89,-0.05%,183630
+2015/5/7,21.82,21.84,21.38,21.43,21.43,-2.10%,156265
+2015/5/8,21.51,21.6,21.3,21.59,21.59,0.75%,119718
+2015/5/11,21.56,21.56,21.38,21.46,21.46,-0.60%,89849
+2015/5/12,21.52,21.86,21.48,21.79,21.79,1.54%,117497
+2015/5/13,21.95,22.01,21.73,21.75,21.75,-0.18%,215505
+2015/5/14,21.86,21.94,21.71,21.81,21.81,0.28%,346543
+2015/5/15,21.63,21.84,21.52,21.84,21.84,0.14%,101104
+2015/5/18,21.77,21.77,21.59,21.69,21.69,-0.69%,127056
+2015/5/19,21.46,21.46,21.12,21.19,21.19,-2.31%,169535
+2015/5/20,21.25,21.31,21.196,21.27,21.27,0.38%,159389
+2015/5/21,21.5,21.72,21.48,21.67,21.67,1.88%,139389
+2015/5/22,21.38,21.5,21.33,21.38,21.38,-1.34%,87220
+2015/5/26,21.13,21.15,20.84,20.93,20.93,-2.10%,125524
+2015/5/27,20.72,20.87,20.6,20.64,20.64,-1.39%,239279
+2015/5/28,20.58,20.78,20.47,20.77,20.77,0.63%,362497
+2015/5/29,20.79,21.24,20.79,21.16,21.16,1.88%,1569316
+2015/6/1,21.19,21.25,21.01,21.18,21.18,0.09%,102947
+2015/6/2,21.26,21.44,21.199,21.44,21.44,1.23%,81462
+2015/6/3,21.3,21.35,20.97,21.03,21.03,-1.91%,128502
+2015/6/4,20.88,20.95,20.66,20.75,20.75,-1.33%,113486
+2015/6/5,20.5,20.91,20.43,20.88,20.88,0.63%,128753
+2015/6/8,20.83,20.879,20.73,20.82,20.82,-0.29%,98300
+2015/6/9,21.17,21.32,21.17,21.25,21.25,2.07%,69519
+2015/6/10,21.51,21.59,21.349,21.49,21.49,1.13%,252705
+2015/6/11,21.41,21.41,21.22,21.28,21.28,-0.98%,90039
+2015/6/12,21.14,21.21,21,21.04,21.04,-1.13%,84100
+2015/6/15,20.85,20.93,20.8,20.87,20.87,-0.81%,893045
+2015/6/16,20.89,20.95,20.82,20.95,20.95,0.38%,56929
+2015/6/17,21.16,21.25,20.716,20.96,20.96,0.05%,108182
+2015/6/18,21,21.06,20.9,20.98,20.98,0.10%,86195
+2015/6/19,20.75,20.77,20.6,20.72,20.72,-1.24%,78327
+2015/6/22,20.61,20.81,20.52,20.79,20.79,0.34%,278513
+2015/6/23,20.75,21.11,20.75,21.1,21.1,1.49%,138297
+2015/6/24,21.02,21.17,20.82,20.87,20.87,-1.09%,303025
+2015/6/25,20.82,20.87,20.74,20.82,20.82,-0.24%,160831
+2015/6/26,20.81,20.99,20.77,20.91,20.91,0.43%,99788
+2015/6/29,20.71,20.83,20.68,20.71,20.71,-0.96%,114661
+2015/6/30,20.82,21.21,20.81,21.11,21.11,1.93%,204436
+2015/7/1,20.9,20.96,20.7,20.77,20.77,-1.61%,602094
+2015/7/2,20.86,21,20.72,20.75,20.75,-0.10%,116325
+2015/7/6,20.16,20.16,19.73,19.84,19.84,-4.39%,194072
+2015/7/7,19.81,19.87,19.291,19.8,19.8,-0.20%,197977
+2015/7/8,19.81,19.85,19.52,19.69,19.69,-0.56%,115624
+2015/7/9,20,20.09,19.88,19.98,19.98,1.47%,1629526
+2015/7/10,19.97,20.06,19.839,19.99,19.99,0.05%,116231
+2015/7/13,19.77,20.039,19.7,19.88,19.88,-0.55%,122673
+2015/7/14,19.75,19.98,19.7,19.92,19.92,0.20%,201638
+2015/7/15,19.74,19.82,19.52,19.58,19.58,-1.71%,111113
+2015/7/16,19.69,19.69,19.47,19.51,19.51,-0.36%,120202
+2015/7/17,19.51,19.51,19.32,19.46,19.46,-0.26%,95011
+2015/7/20,19.3,19.33,19.166,19.19,19.19,-1.39%,98000
+2015/7/21,19.22,19.36,19.16,19.28,19.28,0.47%,109195
+2015/7/22,19.1,19.21,18.93,18.95,18.95,-1.71%,91116
+2015/7/23,19,19.06,18.72,18.79,18.79,-0.84%,74048
+2015/7/24,18.71,18.71,18.52,18.6,18.6,-1.01%,80912
+2015/7/27,18.37,18.4,18.17,18.2,18.2,-2.15%,105803
+2015/7/28,18.34,18.53,18.209,18.38,18.38,0.99%,549592
+2015/7/29,18.37,18.62,18.33,18.49,18.49,0.60%,104761
+2015/7/30,18.52,18.57,18.39,18.43,18.43,-0.32%,94687
+2015/7/31,18.46,18.46,18.08,18.12,18.12,-1.68%,536996
+2015/8/3,17.84,17.941,17.687,17.72,17.72,-2.21%,221984
+2015/8/4,17.85,17.94,17.77,17.86,17.86,0.79%,151828
+2015/8/5,17.92,18.02,17.64,17.76,17.76,-0.56%,112106
+2015/8/6,17.66,17.7,17.564,17.69,17.69,-0.39%,121424
+2015/8/7,17.58,17.64,17.5,17.55,17.55,-0.79%,60192
+2015/8/10,17.6,18.007,17.6,17.95,17.95,2.28%,158549
+2015/8/11,17.66,17.69,17.52,17.68,17.68,-1.50%,859400
+2015/8/12,17.76,17.81,17.54,17.67,17.67,-0.06%,135691
+2015/8/13,17.59,17.61,17.45,17.52,17.52,-0.85%,303139
+2015/8/14,17.51,17.58,17.4,17.41,17.41,-0.63%,110177
+2015/8/17,17.43,17.47,17.31,17.35,17.35,-0.34%,265889
+2015/8/18,17.24,17.38,17.212,17.31,17.31,-0.23%,189766
+2015/8/19,17.3,17.31,16.912,16.95,16.95,-2.08%,544232
+2015/8/20,17.05,17.12,16.89,16.91,16.91,-0.24%,226776
+2015/8/21,16.85,16.85,16.56,16.65,16.65,-1.54%,229649
+2015/8/24,15.97,16.38,15.9,16.11,16.11,-3.24%,730287
+2015/8/25,16.54,16.54,16.15,16.16,16.16,0.31%,747399
+2015/8/26,16.22,16.23,16.04,16.15,16.15,-0.06%,176155
+2015/8/27,16.39,16.93,16.37,16.91,16.91,4.71%,199529
+2015/8/28,16.96,17.64,16.915,17.52,17.52,3.61%,198494
+2015/8/31,17.35,18.34,17.1,18.17,18.17,3.71%,1147617
+2015/9/1,17.87,17.9,17.29,17.32,17.32,-4.68%,340331
+2015/9/2,17.58,17.67,17.04,17.57,17.57,1.44%,631672
+2015/9/3,17.65,18.01,17.54,17.7,17.7,0.74%,273115
+2015/9/4,17.58,17.643,17.42,17.46,17.46,-1.36%,134585
+2015/9/8,17.43,17.58,17.22,17.52,17.52,0.34%,159179
+2015/9/9,17.56,17.6,17.17,17.19,17.19,-1.88%,148664
+2015/9/10,17.23,17.47,17.16,17.42,17.42,1.34%,122434
+2015/9/11,17.26,17.39,17.08,17.32,17.32,-0.57%,113071
+2015/9/14,17.16,17.21,17.02,17.09,17.09,-1.33%,173152
+2015/9/15,17.12,17.16,17.02,17.15,17.15,0.35%,120953
+2015/9/16,17.3,17.55,17.29,17.5,17.5,2.04%,160764
+2015/9/17,17.47,17.51,17.26,17.39,17.39,-0.63%,182794
+2015/9/18,17.22,17.23,16.89,17,17,-2.24%,152175
+2015/9/21,17.13,17.31,17.13,17.27,17.27,1.59%,98125
+2015/9/22,17.08,17.23,16.98,17.18,17.18,-0.52%,142090
+2015/9/23,17.291,17.44,16.92,16.97,16.97,-1.22%,76255
+2015/9/24,16.85,17.075,16.82,17.07,17.07,0.59%,132834
+2015/9/25,17.19,17.26,17.07,17.18,17.18,0.64%,105691
+2015/9/28,16.99,17.06,16.87,16.9,16.9,-1.63%,85109
+2015/9/29,16.94,17.1,16.93,17.03,17.03,0.77%,148343
+2015/9/30,17.03,17.22,16.91,17.08,17.08,0.29%,434984
+2015/10/1,17.32,17.39,16.89,16.97,16.97,-0.64%,347730
+2015/10/2,16.75,17.09,16.748,17.05,17.05,0.47%,156298
+2015/10/5,17.25,17.34,17.22,17.28,17.28,1.35%,174413
+2015/10/6,17.37,17.79,17.37,17.79,17.79,2.95%,581908
+2015/10/7,17.98,18.01,17.62,17.69,17.69,-0.56%,178301
+2015/10/8,17.72,17.987,17.65,17.92,17.92,1.30%,218849
+2015/10/9,17.96,18.025,17.85,17.91,17.91,-0.06%,91872
+2015/10/12,17.91,17.91,17.4,17.46,17.46,-2.51%,210948
+2015/10/13,17.409,17.58,17.26,17.3,17.3,-0.92%,87920
+2015/10/14,17.32,17.34,17.214,17.32,17.32,0.12%,76441
+2015/10/15,17.22,17.35,17.07,17.33,17.33,0.06%,147454
+2015/10/16,17.37,17.38,17.13,17.34,17.34,0.06%,89604
+2015/10/19,17.09,17.158,17,17.03,17.03,-1.79%,79008
+2015/10/20,17,17.11,16.95,17.05,17.05,0.12%,92140
+2015/10/21,16.89,16.97,16.79,16.9,16.9,-0.88%,472145
+2015/10/22,16.99,17.09,16.86,16.96,16.96,0.36%,120798
+2015/10/23,16.82,16.83,16.72,16.8,16.8,-0.94%,120248
+2015/10/26,16.73,16.75,16.64,16.65,16.65,-0.89%,147753
+2015/10/27,16.57,16.57,16.44,16.52,16.52,-0.78%,154074
+2015/10/28,16.6,17.01,16.585,16.99,16.99,2.85%,84417
+2015/10/29,16.96,17.06,16.87,16.9,16.9,-0.53%,97727
+2015/10/30,16.94,17.168,16.88,17.07,17.07,1.01%,736415
+2015/11/2,16.93,17.06,16.89,16.95,16.95,-0.70%,255234
+2015/11/3,17.09,17.38,17.085,17.32,17.32,2.18%,217470
+2015/11/4,17.3,17.3,16.9,16.96,16.96,-2.08%,157428
+2015/11/5,16.83,16.93,16.68,16.73,16.73,-1.36%,317075
+2015/11/6,16.6,16.644,16.51,16.61,16.61,-0.72%,96471
+2015/11/9,16.58,16.58,16.35,16.42,16.42,-1.14%,593749
+2015/11/10,16.37,16.52,16.315,16.36,16.36,-0.37%,251258
+2015/11/11,16.44,16.44,16.12,16.19,16.19,-1.04%,101312
+2015/11/12,15.97,16.14,15.88,15.91,15.91,-1.73%,374695
+2015/11/13,15.86,15.86,15.636,15.71,15.71,-1.26%,172067
+2015/11/16,15.64,15.8,15.47,15.8,15.8,0.57%,239784
+2015/11/17,15.64,15.67,15.52,15.55,15.55,-1.58%,189498
+2015/11/18,15.68,15.68,15.44,15.6,15.6,0.32%,187327
+2015/11/19,15.58,15.64,15.57,15.61,15.61,0.06%,146458
+2015/11/20,15.62,15.788,15.55,15.58,15.58,-0.19%,132148
+2015/11/23,15.54,15.78,15.506,15.67,15.67,0.58%,173511
+2015/11/24,15.86,16,15.78,15.89,15.89,1.40%,313534
+2015/11/25,15.81,15.91,15.65,15.89,15.89,0.00%,205415
+2015/11/27,15.63,15.76,15.6,15.63,15.63,-1.64%,80418
+2015/11/30,15.71,15.77,15.5,15.51,15.51,-0.77%,1153692
+2015/12/1,15.57,15.68,15.5,15.58,15.58,0.45%,341781
+2015/12/2,15.45,15.54,15.167,15.21,15.21,-2.37%,262465
+2015/12/3,15.27,15.59,15.2,15.43,15.43,1.45%,219389
+2015/12/4,15.3,15.43,15.256,15.35,15.35,-0.52%,576334
+2015/12/7,15.07,15.1,14.7,14.77,14.77,-3.78%,476927
+2015/12/8,14.64,14.87,14.574,14.64,14.64,-0.88%,308766
+2015/12/9,14.72,14.939,14.49,14.62,14.62,-0.14%,370079
+2015/12/10,14.57,14.7,14.53,14.53,14.53,-0.62%,331691
+2015/12/11,14.52,14.53,14.282,14.31,14.31,-1.51%,218921
+2015/12/14,14.1,14.33,14.06,14.16,14.16,-1.05%,770314
+2015/12/15,14.24,14.49,14.195,14.25,14.25,0.64%,1049391
+2015/12/16,14.19,14.21,14,14.07,14.07,-1.26%,1486517
+2015/12/17,14.1,14.5,13.86,13.92,13.92,-1.07%,411444
+2015/12/18,14,14.194,13.95,13.98,13.98,0.43%,978119
+2015/12/21,13.88,14.02,13.84,13.93,13.93,-0.36%,347317
+2015/12/22,13.9,14,13.87,13.9,13.9,-0.22%,499315
+2015/12/23,14.09,14.3,14.04,14.26,14.26,2.59%,657139
+2015/12/24,14.28,14.33,14.244,14.29,14.29,0.21%,106780
+2015/12/28,14.12,14.16,14.04,14.07,14.07,-1.54%,855553
+2015/12/29,14.29,14.38,14.25,14.34,14.34,1.92%,1328623
+2015/12/30,14.19,14.19,14.04,14.11,14.11,-1.60%,1629656
+2015/12/31,14.04,14.38,14.04,14.23,14.23,0.85%,3796511
+2016/1/4,14.37,14.48,14.04,14.12,14.12,-0.77%,359527
+2016/1/5,14.07,14.105,13.96,13.98,13.98,-0.99%,137735
+2016/1/6,13.69,13.78,13.55,13.57,13.57,-2.93%,234984
+2016/1/7,13.42,13.68,13.37,13.44,13.44,-0.96%,236783
+2016/1/8,13.51,13.51,13.36,13.42,13.42,-0.15%,552352
+2016/1/11,13.33,13.335,12.95,12.96,12.96,-3.43%,265497
+2016/1/12,13.08,13.14,12.756,12.93,12.93,-0.23%,143828
+2016/1/13,12.97,13.08,12.76,12.83,12.83,-0.77%,862272
+2016/1/14,12.81,12.94,12.727,12.89,12.89,0.47%,175073
+2016/1/15,12.59,12.67,12.45,12.55,12.55,-2.64%,127831
+2016/1/19,12.56,12.63,12.41,12.42,12.42,-1.04%,312014
+2016/1/20,12.27,12.32,12.028,12.28,12.28,-1.13%,408312
+2016/1/21,12.28,12.588,12.17,12.53,12.53,2.04%,784169
+2016/1/22,12.92,13.02,12.81,13.02,13.02,3.91%,1624391
+2016/1/25,12.83,12.94,12.57,12.59,12.59,-3.30%,175154
+2016/1/26,12.77,13.08,12.76,12.87,12.87,2.22%,500222
+2016/1/27,12.87,13.19,12.81,13.07,13.07,1.55%,410215
+2016/1/28,13.45,13.45,13.2,13.38,13.38,2.37%,268445
+2016/1/29,13.43,13.51,13.24,13.48,13.48,0.75%,2419213
+2016/2/1,13.26,13.26,13.02,13.08,13.08,-2.97%,636692
+2016/2/2,12.77,12.88,12.7,12.78,12.78,-2.29%,434824
+2016/2/3,13.01,13.27,12.79,13.26,13.26,3.76%,407195
+2016/2/4,13.42,13.48,13.1,13.14,13.14,-0.90%,279874
+2016/2/5,13.06,13.16,12.9,12.99,12.99,-1.14%,695087
+2016/2/8,12.95,12.95,12.74,12.8,12.8,-1.46%,157353
+2016/2/9,12.65,12.74,12.31,12.43,12.43,-2.89%,164120
+2016/2/10,12.31,12.55,12.3,12.33,12.33,-0.80%,339447
+2016/2/11,12.29,12.435,12.205,12.43,12.43,0.81%,290383
+2016/2/12,12.57,12.78,12.46,12.72,12.72,2.33%,220579
+2016/2/16,12.82,12.85,12.58,12.63,12.63,-0.71%,254258
+2016/2/17,12.73,13.11,12.72,12.99,12.99,2.85%,135977
+2016/2/18,13.18,13.187,12.92,12.93,12.93,-0.46%,113845
+2016/2/19,12.84,12.859,12.683,12.81,12.81,-0.93%,101169
+2016/2/22,13.05,13.12,12.996,13.06,13.06,1.95%,201931
+2016/2/23,12.98,12.98,12.74,12.8,12.8,-1.99%,57242
+2016/2/24,12.63,13,12.6,12.98,12.98,1.41%,93543
+2016/2/25,12.91,13.117,12.72,13.05,13.05,0.54%,138919
+2016/2/26,13.29,13.35,12.97,13.03,13.03,-0.15%,100484
+2016/2/29,13.11,13.22,13.07,13.2,13.2,1.30%,1508370
+2016/3/1,13.15,13.29,13.07,13.24,13.24,0.30%,381810
+2016/3/2,13.19,13.37,13.12,13.34,13.34,0.76%,213396
+2016/3/3,13.23,13.38,13.213,13.35,13.35,0.07%,191589
+2016/3/4,13.44,13.7,13.374,13.7,13.7,2.62%,195576
+2016/3/7,13.76,14.08,13.73,14.05,14.05,2.55%,318629
+2016/3/8,14.05,14.05,13.76,13.78,13.78,-1.92%,364059
+2016/3/9,13.94,14.18,13.91,14.15,14.15,2.69%,7435916
+2016/3/10,14,14.12,13.91,14.04,14.04,-0.78%,497414
+2016/3/11,14.17,14.26,14.11,14.16,14.16,0.85%,140064
+2016/3/14,13.97,14.02,13.853,14,14,-1.13%,151067
+2016/3/15,13.89,13.89,13.79,13.87,13.87,-0.93%,324796
+2016/3/16,13.98,14.19,13.937,14.19,14.19,2.31%,191884
+2016/3/17,14.35,14.42,14.191,14.38,14.38,1.34%,5305289
+2016/3/18,14.47,14.54,14.28,14.31,14.31,-0.49%,679040
+2016/3/21,14.32,14.4,14.22,14.37,14.37,0.42%,829438
+2016/3/22,14.28,14.41,14.28,14.4,14.4,0.21%,106579
+2016/3/23,14.19,14.26,14.01,14.04,14.04,-2.50%,135962
+2016/3/24,13.8,14,13.77,13.99,13.99,-0.36%,446276
+2016/3/28,13.96,13.98,13.875,13.98,13.98,-0.07%,685636
+2016/3/29,13.78,13.88,13.72,13.88,13.88,-0.72%,135408
+2016/3/30,14.01,14.055,13.76,13.77,13.77,-0.79%,181690
+2016/3/31,13.77,13.903,13.71,13.79,13.79,0.15%,664469
+2016/4/1,13.53,13.55,13.466,13.51,13.51,-2.03%,117346
+2016/4/4,13.46,13.56,13.25,13.29,13.29,-1.63%,324372
+2016/4/5,13.26,13.3,13.19,13.28,13.28,-0.08%,416763
+2016/4/6,13.35,13.59,13.333,13.55,13.55,2.03%,165112
+2016/4/7,13.48,13.52,13.36,13.51,13.51,-0.30%,76492
+2016/4/8,13.82,13.964,13.81,13.95,13.95,3.26%,246873
+2016/4/11,14.02,14.11,13.98,14.06,14.06,0.79%,513588
+2016/4/12,14.19,14.47,14.155,14.43,14.43,2.63%,234918
+2016/4/13,14.4,14.55,14.36,14.39,14.39,-0.28%,104151
+2016/4/14,14.42,14.455,14.25,14.33,14.33,-0.42%,572129
+2016/4/15,14.2,14.27,14.05,14.21,14.21,-0.84%,2603911
+2016/4/18,13.92,14.25,13.9,14.2,14.2,-0.07%,123075
+2016/4/19,14.32,14.52,14.32,14.51,14.51,2.18%,101665
+2016/4/20,14.39,14.9,14.33,14.83,14.83,2.21%,188085
+2016/4/21,14.9,14.902,14.66,14.76,14.76,-0.47%,168142
+2016/4/22,14.8,14.9,14.64,14.68,14.68,-0.54%,113185
+2016/4/25,14.74,14.74,14.55,14.6,14.6,-0.54%,87015
+2016/4/26,14.71,14.843,14.66,14.84,14.84,1.64%,784522
+2016/4/27,14.99,15.06,14.75,15.05,15.05,1.42%,186177
+2016/4/28,15.06,15.19,15.02,15.1,15.1,0.33%,114452
+2016/4/29,15.25,15.32,15.07,15.22,15.22,0.79%,3355540
+2016/5/2,15.17,15.17,14.931,14.97,14.97,-1.64%,265738
+2016/5/3,14.88,14.88,14.64,14.7,14.7,-1.80%,881940
+2016/5/4,14.83,14.88,14.57,14.7,14.7,0.00%,150347
+2016/5/5,14.99,15,14.61,14.67,14.67,-0.20%,70349
+2016/5/6,14.6,14.89,14.6,14.77,14.77,0.68%,110192
+2016/5/9,14.63,14.63,14.39,14.42,14.42,-2.37%,160647
+2016/5/10,14.5,14.81,14.5,14.8,14.8,2.64%,113757
+2016/5/11,14.77,15.145,14.731,15.13,15.13,2.23%,170690
+2016/5/12,15.2,15.215,15.004,15.18,15.18,0.33%,293340
+2016/5/13,15.09,15.17,15.03,15.15,15.15,-0.20%,62064
+2016/5/16,15.37,15.44,15.34,15.43,15.43,1.85%,782886
+2016/5/17,15.4,15.58,15.39,15.58,15.58,0.97%,454976
+2016/5/18,15.46,15.62,15.37,15.39,15.39,-1.22%,408243
+2016/5/19,15.24,15.38,15.12,15.37,15.37,-0.13%,155305
+2016/5/20,15.4,15.49,15.298,15.39,15.39,0.13%,61403
+2016/5/23,15.17,15.31,15.13,15.25,15.25,-0.91%,323038
+2016/5/24,15.26,15.42,15.25,15.32,15.32,0.46%,176191
+2016/5/25,15.4,15.54,15.34,15.51,15.51,1.24%,364413
+2016/5/26,15.59,15.607,15.44,15.52,15.52,0.06%,200421
+2016/5/27,15.46,15.58,15.39,15.58,15.58,0.39%,238198
+2016/5/31,15.6,15.67,15.4,15.42,15.42,-1.03%,1705738
+2016/6/1,15.28,15.58,15.25,15.57,15.57,0.97%,628154
+2016/6/2,15.47,15.7,15.41,15.62,15.62,0.32%,235302
+2016/6/3,15.69,15.74,15.55,15.67,15.67,0.32%,344733
+2016/6/6,15.84,15.9,15.72,15.84,15.84,1.08%,315921
+2016/6/7,15.85,15.98,15.85,15.97,15.97,0.82%,101141
+2016/6/8,16.11,16.26,16.11,16.25,16.25,1.75%,499150
+2016/6/9,16.05,16.18,16.05,16.15,16.15,-0.62%,242330
+2016/6/10,15.98,16.02,15.81,15.84,15.84,-1.92%,177563
+2016/6/13,15.77,15.9,15.74,15.77,15.77,-0.44%,93309
+2016/6/14,15.67,15.75,15.6,15.7,15.7,-0.44%,103623
+2016/6/15,15.63,15.75,15.46,15.52,15.52,-1.15%,534696
+2016/6/16,15.48,15.48,15.18,15.2,15.2,-2.06%,149484
+2016/6/17,15.49,15.67,15.461,15.66,15.66,3.03%,215113
+2016/6/20,15.77,15.87,15.71,15.82,15.82,1.02%,314142
+2016/6/21,15.7,15.78,15.58,15.75,15.75,-0.44%,77847
+2016/6/22,15.81,15.86,15.51,15.61,15.61,-0.89%,229601
+2016/6/23,15.74,15.79,15.63,15.79,15.79,1.15%,94905
+2016/6/24,15.19,15.385,15.19,15.3,15.3,-3.10%,577664
+2016/6/27,15.18,15.2,15.02,15.19,15.19,-0.72%,439472
+2016/6/28,15.43,15.46,15.28,15.46,15.46,1.78%,516537
+2016/6/29,15.51,15.81,15.51,15.69,15.69,1.49%,1429775
+2016/6/30,15.61,15.69,15.48,15.52,15.52,-1.08%,870486
+2016/7/1,15.48,15.72,15.48,15.71,15.71,1.22%,6641189
+2016/7/5,15.66,15.66,15.066,15.16,15.16,-3.50%,410601
+2016/7/6,15.01,15.25,14.91,15.23,15.23,0.46%,342045
+2016/7/7,15.37,15.38,14.7,14.72,14.72,-3.35%,402892
+2016/7/8,14.87,14.95,14.72,14.85,14.85,0.88%,543405
+2016/7/11,14.92,14.96,14.68,14.7,14.7,-1.01%,116449
+2016/7/12,15.02,15.15,14.87,15.11,15.11,2.79%,249910
+2016/7/13,15.09,15.13,14.79,14.85,14.85,-1.72%,63954
+2016/7/14,14.97,15.017,14.91,14.92,14.92,0.47%,57427
+2016/7/15,15,15.07,14.901,14.94,14.94,0.13%,98382
+2016/7/18,14.74,14.86,14.401,14.83,14.83,-0.74%,365236
+2016/7/19,14.8,14.8,14.67,14.67,14.67,-1.08%,204143
+2016/7/20,14.56,14.73,14.52,14.61,14.61,-0.41%,151042
+2016/7/21,14.55,14.68,14.46,14.48,14.48,-0.89%,68152
+2016/7/22,14.41,14.44,14.31,14.43,14.43,-0.35%,353696
+2016/7/25,14.28,14.31,14.21,14.25,14.25,-1.25%,98937
+2016/7/26,14.21,14.25,14.141,14.21,14.21,-0.28%,151189
+2016/7/27,14.24,14.27,13.971,14.01,14.01,-1.41%,780619
+2016/7/28,14.02,14.04,13.86,13.89,13.89,-0.86%,368868
+2016/7/29,13.85,13.99,13.77,13.96,13.96,0.50%,3972440
+2016/8/1,13.83,13.93,13.64,13.67,13.67,-2.08%,6065910
+2016/8/2,13.86,13.92,13.56,13.65,13.65,-0.15%,1017669
+2016/8/3,13.68,13.96,13.65,13.96,13.96,2.27%,167887
+2016/8/4,13.86,14.11,13.79,14.03,14.03,0.50%,375034
+2016/8/5,14.07,14.13,13.969,14.12,14.12,0.64%,297111
+2016/8/8,14.26,14.34,14.208,14.26,14.26,0.99%,227016
+2016/8/9,14.31,14.33,14.153,14.16,14.16,-0.70%,605733
+2016/8/10,14.25,14.34,13.96,13.96,13.96,-1.41%,90339
+2016/8/11,14.06,14.372,14.04,14.3,14.3,2.44%,614115
+2016/8/12,14.35,14.5,14.32,14.5,14.5,1.40%,139672
+2016/8/15,14.6,14.75,14.59,14.75,14.75,1.72%,340287
+2016/8/16,14.79,14.879,14.68,14.87,14.87,0.81%,156385
+2016/8/17,14.86,14.98,14.75,14.97,14.97,0.67%,263328
+2016/8/18,15.05,15.21,15.038,15.16,15.16,1.27%,116380
+2016/8/19,15.12,15.17,15.06,15.15,15.15,-0.07%,65079
+2016/8/22,15.05,15.05,14.89,14.89,14.89,-1.72%,195530
+2016/8/23,14.78,15.04,14.75,14.99,14.99,0.67%,145541
+2016/8/24,14.91,14.97,14.731,14.8,14.8,-1.27%,152903
+2016/8/25,14.79,14.89,14.754,14.87,14.87,0.47%,73276
+2016/8/26,14.86,14.99,14.77,14.81,14.81,-0.40%,79252
+2016/8/29,14.71,14.73,14.65,14.7,14.7,-0.74%,86741
+2016/8/30,14.74,14.74,14.5,14.58,14.58,-0.82%,46783
+2016/8/31,14.42,14.5,14.181,14.24,14.24,-2.33%,257474
+2016/9/1,14.1,14.17,13.953,14.05,14.05,-1.33%,275362
+2016/9/2,14.15,14.25,14.15,14.17,14.17,0.85%,87913
+2016/9/6,14.11,14.275,14.11,14.27,14.27,0.71%,112872
+2016/9/7,14.3,14.44,14.24,14.41,14.41,0.98%,469291
+2016/9/8,14.55,14.8,14.44,14.73,14.73,2.22%,98396
+2016/9/9,14.6,14.61,14.439,14.46,14.46,-1.83%,71895
+2016/9/12,14.31,14.62,14.31,14.53,14.53,0.48%,58609
+2016/9/13,14.41,14.41,14.26,14.26,14.26,-1.86%,47937
+2016/9/14,14.21,14.32,14.07,14.1,14.1,-1.12%,245073
+2016/9/15,14.16,14.26,14.09,14.17,14.17,0.50%,59355
+2016/9/16,14.03,14.2,14.03,14.2,14.2,0.21%,81728
+2016/9/19,14.22,14.32,14.15,14.18,14.18,-0.14%,68678
+2016/9/20,14.1,14.28,14.08,14.25,14.25,0.49%,131791
+2016/9/21,14.35,14.49,14.35,14.48,14.48,1.61%,116831
+2016/9/22,14.62,14.659,14.548,14.56,14.56,0.55%,178571
+2016/9/23,14.51,14.6,14.24,14.32,14.32,-1.65%,73764
+2016/9/26,14.42,14.58,14.42,14.46,14.46,0.98%,58063
+2016/9/27,14.28,14.34,14.192,14.25,14.25,-1.45%,110552
+2016/9/28,14.37,14.73,14.209,14.61,14.61,2.53%,233631
+2016/9/29,14.72,14.85,14.64,14.76,14.76,1.03%,175007
+2016/9/30,14.81,14.85,14.757,14.82,14.82,0.41%,803461
+2016/10/3,14.83,14.96,14.721,14.92,14.92,0.67%,241706
+2016/10/4,15,15,14.9,14.94,14.94,0.13%,135817
+2016/10/5,15.13,15.15,15.02,15.12,15.12,1.20%,472985
+2016/10/6,15.16,15.21,15.09,15.21,15.21,0.60%,78940
+2016/10/7,15.2,15.22,15.02,15.09,15.09,-0.79%,144090
+2016/10/10,15.18,15.434,15.18,15.3,15.3,1.39%,104022
+2016/10/11,15.31,15.31,15.16,15.23,15.23,-0.46%,154510
+2016/10/12,15.09,15.18,15.07,15.08,15.08,-0.98%,82902
+2016/10/13,15.04,15.21,15.019,15.19,15.19,0.73%,240703
+2016/10/14,15.2,15.22,15.11,15.18,15.18,-0.07%,162246
+2016/10/17,15.16,15.17,15.04,15.14,15.14,-0.26%,161752
+2016/10/18,15.21,15.23,15.11,15.17,15.17,0.20%,122502
+2016/10/19,15.19,15.4,15.19,15.31,15.31,0.92%,168270
+2016/10/20,15.14,15.22,15.08,15.12,15.12,-1.24%,346040
+2016/10/21,15.14,15.2,15.1,15.2,15.2,0.53%,458242
+2016/10/24,15.03,15.19,15.013,15.19,15.19,-0.07%,107105
+2016/10/25,15.12,15.19,15.03,15.06,15.06,-0.86%,121420
+2016/10/26,14.92,15.085,14.89,14.96,14.96,-0.66%,351297
+2016/10/27,15.03,15.14,14.98,15.08,15.08,0.80%,84451
+2016/10/28,15.01,15.105,14.91,14.96,14.96,-0.80%,76803
+2016/10/31,14.81,14.85,14.56,14.56,14.56,-2.67%,404322
+2016/11/1,14.68,14.75,14.49,14.59,14.59,0.21%,532100
+2016/11/2,14.4,14.454,14.24,14.36,14.36,-1.58%,358585
+2016/11/3,14.35,14.37,14.17,14.23,14.23,-0.91%,159529
+2016/11/4,14.1,14.2,14.02,14.11,14.11,-0.84%,140404
+2016/11/7,14.2,14.24,14.05,14.23,14.23,0.85%,241666
+2016/11/8,14.15,14.288,14.09,14.19,14.19,-0.28%,249296
+2016/11/9,14.21,14.35,14.12,14.31,14.31,0.85%,164794
+2016/11/10,14.18,14.26,14.12,14.14,14.14,-1.19%,166934
+2016/11/11,14.07,14.14,13.87,13.91,13.91,-1.63%,128380
+2016/11/14,13.87,13.92,13.7,13.9,13.9,-0.07%,461750
+2016/11/15,14.05,14.28,14.05,14.25,14.25,2.52%,109077
+2016/11/16,14.22,14.29,14.085,14.13,14.13,-0.84%,142654
+2016/11/17,14.32,14.36,14.1,14.13,14.13,0.00%,132597
+2016/11/18,14.14,14.28,14.09,14.27,14.27,0.99%,111133
+2016/11/21,14.52,14.74,14.52,14.73,14.73,3.22%,152380
+2016/11/22,14.73,14.8,14.56,14.69,14.69,-0.27%,114310
+2016/11/23,14.6,14.77,14.6,14.71,14.71,0.14%,216360
+2016/11/25,14.59,14.68,14.47,14.57,14.57,-0.95%,555012
+2016/11/28,14.65,14.76,14.6,14.64,14.64,0.48%,172230
+2016/11/29,14.31,14.37,14.22,14.27,14.27,-2.53%,180525
+2016/11/30,14.85,15.04,14.74,14.92,14.92,4.56%,708244
+2016/12/1,15.18,15.37,15.17,15.23,15.23,2.08%,346748
+2016/12/2,15.29,15.34,15.23,15.32,15.32,0.59%,190312
+2016/12/5,15.48,15.5,15.348,15.36,15.36,0.26%,363983
+2016/12/6,15.25,15.38,15.25,15.32,15.32,-0.26%,136130
+2016/12/7,15.21,15.31,15.17,15.19,15.19,-0.85%,228765
+2016/12/8,15.39,15.39,15.13,15.31,15.31,0.79%,489465
+2016/12/9,15.39,15.43,15.34,15.42,15.42,0.72%,219574
+2016/12/12,15.72,15.77,15.52,15.52,15.52,0.65%,381780
+2016/12/13,15.65,15.65,15.51,15.59,15.59,0.45%,209692
+2016/12/14,15.49,15.61,15.317,15.34,15.34,-1.60%,308452
+2016/12/15,15.23,15.389,15.2,15.33,15.33,-0.07%,202675
+2016/12/16,15.34,15.49,15.315,15.47,15.47,0.91%,271858
+2016/12/19,15.5,15.5,15.34,15.38,15.38,-0.58%,267452
+2016/12/20,15.47,15.5,15.371,15.42,15.42,0.26%,164053
+2016/12/21,15.43,15.49,15.29,15.36,15.36,-0.39%,201088
+2016/12/22,15.35,15.43,15.334,15.36,15.36,0.00%,128160
+2016/12/23,15.36,15.426,15.324,15.4,15.4,0.26%,101681
+2016/12/27,15.49,15.67,15.49,15.62,15.62,1.43%,186554
+2016/12/28,15.69,15.713,15.63,15.67,15.67,0.32%,165061
+2016/12/29,15.69,15.775,15.651,15.69,15.69,0.13%,1517914
+2016/12/30,15.65,15.71,15.63,15.67,15.67,-0.13%,1002916
+2017/1/3,15.85,15.89,15.365,15.42,15.42,-1.60%,2415245
+2017/1/4,15.42,15.59,15.34,15.54,15.54,0.78%,426526
+2017/1/5,15.61,15.73,15.51,15.64,15.64,0.64%,300036
+2017/1/6,15.67,15.71,15.54,15.58,15.58,-0.38%,193413
+2017/1/9,15.42,15.45,15.29,15.31,15.31,-1.73%,781688
+2017/1/10,15.36,15.47,15.17,15.2,15.2,-0.72%,155178
+2017/1/11,15.3,15.5,15.09,15.4,15.4,1.32%,308269
+2017/1/12,15.65,15.66,15.525,15.64,15.64,1.56%,227914
+2017/1/13,15.59,15.63,15.54,15.61,15.61,-0.19%,301527
+2017/1/17,15.8,15.8,15.6,15.62,15.62,0.06%,172080
+2017/1/18,15.46,15.56,15.3,15.41,15.41,-1.34%,185088
+2017/1/19,15.42,15.46,15.34,15.38,15.38,-0.19%,68454
+2017/1/20,15.56,15.63,15.54,15.56,15.56,1.17%,172197
+2017/1/23,15.42,15.58,15.42,15.56,15.56,0.00%,172135
+2017/1/24,15.6,15.65,15.55,15.57,15.57,0.06%,308152
+2017/1/25,15.49,15.61,15.47,15.53,15.53,-0.26%,192837
+2017/1/26,15.59,15.69,15.58,15.61,15.61,0.52%,196126
+2017/1/27,15.5,15.5,15.38,15.48,15.48,-0.83%,163822
+2017/1/30,15.37,15.37,15.3,15.34,15.34,-0.90%,150232
+2017/1/31,15.46,15.54,15.37,15.43,15.43,0.59%,363451
+2017/2/1,15.53,15.67,15.47,15.62,15.62,1.23%,4234965
+2017/2/2,15.66,15.69,15.56,15.62,15.62,0.00%,775579
+2017/2/3,15.54,15.67,15.53,15.61,15.61,-0.06%,334792
+2017/2/6,15.62,15.63,15.44,15.46,15.46,-0.96%,200057
+2017/2/7,15.35,15.41,15.28,15.35,15.35,-0.71%,906440
+2017/2/8,15.33,15.47,15.29,15.44,15.44,0.59%,234016
+2017/2/9,15.53,15.56,15.45,15.51,15.51,0.45%,156688
+2017/2/10,15.67,15.73,15.66,15.67,15.67,1.03%,133844
+2017/2/13,15.53,15.55,15.47,15.47,15.47,-1.28%,214038
+2017/2/14,15.59,15.62,15.49,15.53,15.53,0.39%,274066
+2017/2/15,15.51,15.61,15.51,15.53,15.53,0.00%,179394
+2017/2/16,15.56,15.59,15.43,15.5,15.5,-0.19%,133908
+2017/2/17,15.39,15.48,15.39,15.45,15.45,-0.32%,278144
+2017/2/21,15.67,15.67,15.5,15.53,15.53,0.52%,223275
+2017/2/22,15.4,15.44,15.38,15.4,15.4,-0.84%,191698
+2017/2/23,15.59,15.61,15.45,15.47,15.47,0.45%,89783
+2017/2/24,15.4,15.47,15.39,15.42,15.42,-0.32%,153449
+2017/2/27,15.54,15.54,15.38,15.4,15.4,-0.13%,133105
+2017/2/28,15.32,15.45,15.32,15.45,15.45,0.32%,426951
+2017/3/1,15.51,15.54,15.43,15.48,15.48,0.19%,445027
+2017/3/2,15.28,15.32,15.18,15.21,15.21,-1.74%,187114
+2017/3/3,15.21,15.31,15.21,15.29,15.29,0.53%,105342
+2017/3/6,15.35,15.38,15.27,15.31,15.31,0.13%,116380
+2017/3/7,15.37,15.38,15.22,15.23,15.23,-0.52%,113599
+2017/3/8,15.12,15.22,14.77,14.81,14.81,-2.76%,219692
+2017/3/9,14.74,14.76,14.53,14.68,14.68,-0.88%,300049
+2017/3/10,14.66,14.66,14.47,14.51,14.51,-1.16%,209661
+2017/3/13,14.51,14.54,14.45,14.48,14.48,-0.21%,411081
+2017/3/14,14.36,14.42,14.29,14.42,14.42,-0.41%,537930
+2017/3/15,14.5,14.59,14.46,14.59,14.59,1.18%,324261
+2017/3/16,14.62,14.63,14.54,14.6,14.6,0.07%,434558
+2017/3/17,14.59,14.65,14.55,14.59,14.59,-0.07%,376946
+2017/3/20,14.54,14.63,14.53,14.55,14.55,-0.27%,213293
+2017/3/21,14.55,14.6,14.42,14.45,14.45,-0.69%,383950
+2017/3/22,14.35,14.46,14.26,14.45,14.45,0.00%,323838
+2017/3/23,14.4,14.41,14.34,14.39,14.39,-0.42%,106151
+2017/3/24,14.39,14.44,14.37,14.43,14.43,0.28%,261302
+2017/3/27,14.32,14.39,14.24,14.39,14.39,-0.28%,208876
+2017/3/28,14.46,14.55,14.43,14.49,14.49,0.69%,144629
+2017/3/29,14.51,14.66,14.51,14.65,14.65,1.10%,462892
+2017/3/30,14.69,14.78,14.67,14.73,14.73,0.55%,115106
+2017/3/31,14.67,14.82,14.67,14.82,14.82,0.61%,2539133
+2017/4/3,14.79,14.82,14.66,14.67,14.67,-1.01%,4192150
+2017/4/4,14.75,14.85,14.74,14.84,14.84,1.16%,317934
+2017/4/5,14.84,14.99,14.82,14.83,14.83,-0.07%,1736468
+2017/4/6,14.94,14.98,14.91,14.96,14.96,0.88%,121172
+2017/4/7,14.99,15.05,14.94,15.02,15.02,0.40%,193594
+2017/4/10,15.11,15.15,15.07,15.15,15.15,0.87%,173860
+2017/4/11,15.1,15.19,15.06,15.18,15.18,0.20%,263855
+2017/4/12,15.25,15.25,15.09,15.12,15.12,-0.40%,75876
+2017/4/13,15.17,15.21,15.13,15.17,15.17,0.33%,125494
+2017/4/17,15.16,15.19,15.08,15.1,15.1,-0.46%,172356
+2017/4/18,15.01,15.07,14.92,15.02,15.02,-0.53%,145549
+2017/4/19,15.01,15.05,14.63,14.71,14.71,-2.06%,241100
+2017/4/20,14.75,14.75,14.61,14.65,14.65,-0.41%,194919
+2017/4/21,14.64,14.67,14.42,14.46,14.46,-1.30%,346968
+2017/4/24,14.45,14.45,14.36,14.39,14.39,-0.48%,141245
+2017/4/25,14.4,14.54,14.34,14.52,14.52,0.90%,328969
+2017/4/26,14.38,14.59,14.38,14.42,14.42,-0.69%,1198413
+2017/4/27,14.31,14.42,14.25,14.42,14.42,0.00%,249550
+2017/4/28,14.45,14.49,14.38,14.43,14.43,0.07%,219381
+2017/5/1,14.44,14.48,14.41,14.46,14.46,0.21%,343581
+2017/5/2,14.46,14.46,14.25,14.3,14.3,-1.11%,165291
+2017/5/3,14.24,14.36,14.24,14.3,14.3,0.00%,84991
+2017/5/4,13.87,14.16,13.83,13.9,13.9,-2.80%,90057
+2017/5/5,13.95,14.1,13.93,14.04,14.04,1.01%,210232
+2017/5/8,14.01,14.06,13.9,14.03,14.03,-0.07%,55334
+2017/5/9,14.04,14.04,13.89,13.91,13.91,-0.86%,85858
+2017/5/10,14.03,14.21,13.99,14.18,14.18,1.94%,75247
+2017/5/11,14.27,14.29,14.2,14.25,14.25,0.49%,47958
+2017/5/12,14.29,14.33,14.23,14.32,14.32,0.49%,948136
+2017/5/15,14.54,14.54,14.39,14.43,14.43,0.77%,349289
+2017/5/16,14.47,14.49,14.35,14.38,14.38,-0.35%,221456
+2017/5/17,14.49,14.52,14.37,14.45,14.45,0.49%,430352
+2017/5/18,14.35,14.49,14.31,14.45,14.45,0.00%,177079
+2017/5/19,14.61,14.74,14.61,14.73,14.73,1.94%,135458
+2017/5/22,14.8,14.87,14.8,14.82,14.82,0.61%,436063
+2017/5/23,14.84,14.84,14.76,14.8,14.8,-0.13%,83388
+2017/5/24,14.76,14.83,14.7,14.75,14.75,-0.34%,96626
+2017/5/25,14.73,14.76,14.35,14.36,14.36,-2.64%,164395
+2017/5/26,14.43,14.52,14.38,14.51,14.51,1.04%,88865
+2017/5/30,14.42,14.45,14.32,14.39,14.39,-0.83%,90192
+2017/5/31,14.19,14.3,14.14,14.26,14.26,-0.90%,1273684
+2017/6/1,14.25,14.33,14.17,14.19,14.19,-0.49%,89113
+2017/6/2,14.11,14.39,14.04,14.12,14.12,-0.49%,139199
+2017/6/5,14.02,14.04,13.97,14.02,14.02,-0.71%,212283
+2017/6/6,13.99,14.13,13.98,14.12,14.12,0.71%,195185
+2017/6/7,14.05,14.1,13.81,13.85,13.85,-1.91%,267433
+2017/6/8,13.81,13.92,13.8,13.83,13.83,-0.14%,1291887
+2017/6/9,13.83,13.94,13.83,13.87,13.87,0.29%,1308416
+2017/6/12,13.97,13.97,13.78,13.79,13.79,-0.58%,1300039
+2017/6/13,13.78,13.87,13.74,13.87,13.87,0.58%,159903
+2017/6/14,13.82,13.89,13.55,13.57,13.57,-2.16%,1142759
+2017/6/15,13.55,13.59,13.51,13.58,13.58,0.07%,1302960
+2017/6/16,13.66,13.68,13.62,13.67,13.67,0.66%,2886281
+2017/6/19,13.7,13.7,13.54,13.56,13.56,-0.80%,93450
+2017/6/20,13.39,13.42,13.3,13.41,13.41,-1.11%,429219
+2017/6/21,13.45,13.48,13.17,13.19,13.19,-1.64%,1180752
+2017/6/22,13.31,13.32,13.21,13.21,13.21,0.15%,1117835
+2017/6/23,13.27,13.31,13.21,13.29,13.29,0.61%,422499
+2017/6/26,13.3,13.39,13.21,13.36,13.36,0.53%,88069
+2017/6/27,13.49,13.57,13.43,13.5,13.5,1.05%,465749
+2017/6/28,13.53,13.62,13.46,13.62,13.62,0.89%,208950
+2017/6/29,13.69,13.78,13.66,13.7,13.7,0.59%,190747
+2017/6/30,13.81,14.03,13.78,14.02,14.02,2.34%,3831935
+2017/7/3,14.09,14.19,14.09,14.14,14.14,0.86%,57069
+2017/7/5,14.08,14.12,13.85,13.87,13.87,-1.91%,186216
+2017/7/6,13.95,14.045,13.88,13.9,13.9,0.22%,143838
+2017/7/7,13.8,13.8,13.65,13.72,13.72,-1.29%,141534
+2017/7/10,13.7,13.84,13.7,13.78,13.78,0.44%,536212
+2017/7/11,13.72,13.95,13.72,13.94,13.94,1.16%,439883
+2017/7/12,14.09,14.09,13.89,13.89,13.89,-0.36%,531117
+2017/7/13,13.91,13.98,13.88,13.92,13.92,0.22%,110178
+2017/7/14,14,14.08,13.99,14.07,14.07,1.08%,83139
+2017/7/17,14.04,14.09,13.98,14,14,-0.50%,195678
+2017/7/18,14.12,14.148,14,14.05,14.05,0.36%,213745
+2017/7/19,14.11,14.24,14.11,14.23,14.23,1.28%,211270
+2017/7/20,14.33,14.33,14.15,14.17,14.17,-0.42%,114797
+2017/7/21,14.18,14.18,13.92,13.94,13.94,-1.62%,180272
+2017/7/24,13.96,13.98,13.92,13.96,13.96,0.14%,214190
+2017/7/25,14.14,14.2,14.09,14.16,14.16,1.43%,142949
+2017/7/26,14.27,14.36,14.18,14.34,14.34,1.27%,122812
+2017/7/27,14.46,14.46,14.37,14.42,14.42,0.56%,88473
+2017/7/28,14.49,14.56,14.48,14.52,14.52,0.69%,173384
+2017/7/31,14.5,14.62,14.45,14.61,14.61,0.62%,581086
+2017/8/1,14.49,14.49,14.27,14.41,14.41,-1.37%,157632
+2017/8/2,14.44,14.51,14.34,14.51,14.51,0.69%,444904
+2017/8/3,14.49,14.55,14.36,14.37,14.37,-0.96%,126239
+2017/8/4,14.41,14.45,14.34,14.44,14.44,0.49%,74334
+2017/8/7,14.36,14.46,14.31,14.43,14.43,-0.07%,90882
+2017/8/8,14.49,14.49,14.39,14.41,14.41,-0.14%,49296
+2017/8/9,14.48,14.52,14.43,14.49,14.49,0.56%,152443
+2017/8/10,14.59,14.59,14.26,14.26,14.26,-1.59%,120009
+2017/8/11,14.24,14.37,14.23,14.35,14.35,0.63%,118008
+2017/8/14,14.28,14.35,14.12,14.12,14.12,-1.60%,159696
+2017/8/15,14.04,14.12,14.02,14.12,14.12,0.00%,86577
+2017/8/16,14.18,14.18,14,14.02,14.02,-0.71%,176691
+2017/8/17,13.96,14.06,13.93,14,14,-0.14%,84002
+2017/8/18,14.08,14.3,13.99,14.29,14.29,2.07%,104173
+2017/8/21,14.21,14.22,14.07,14.08,14.08,-1.47%,71980
+2017/8/22,14.2,14.2,14.1,14.13,14.13,0.36%,45275
+2017/8/23,14.17,14.26,14.12,14.22,14.22,0.64%,97546
+2017/8/24,14.21,14.23,14.11,14.21,14.21,-0.07%,100974
+2017/8/25,14.26,14.28,14.16,14.19,14.19,-0.14%,77927
+2017/8/28,14.19,14.26,14.09,14.16,14.16,-0.21%,65555
+2017/8/29,14.13,14.16,14.075,14.13,14.13,-0.21%,62933
+2017/8/30,14.15,14.17,14.03,14.04,14.04,-0.64%,43186
+2017/8/31,14.18,14.49,14.18,14.46,14.46,2.99%,502447
+2017/9/1,14.44,14.49,14.36,14.48,14.48,0.14%,230327
+2017/9/5,14.59,14.65,14.56,14.56,14.56,0.55%,113040
+2017/9/6,14.67,14.73,14.63,14.72,14.72,1.10%,133953
+2017/9/7,14.72,14.73,14.67,14.7,14.7,-0.14%,1041228
+2017/9/8,14.69,14.71,14.46,14.49,14.49,-1.43%,195584
+2017/9/11,14.43,14.54,14.39,14.51,14.51,0.14%,294907
+2017/9/12,14.52,14.58,14.49,14.56,14.56,0.34%,118321
+2017/9/13,14.55,14.71,14.55,14.71,14.71,1.03%,241437
+2017/9/14,14.77,14.86,14.68,14.71,14.71,0.00%,250861
+2017/9/15,14.75,14.83,14.75,14.78,14.78,0.48%,631809
+2017/9/18,14.79,14.79,14.69,14.78,14.78,0.00%,99874
+2017/9/19,14.81,14.81,14.66,14.72,14.72,-0.41%,120118
+2017/9/20,14.8,14.94,14.8,14.91,14.91,1.29%,121340
+2017/9/21,14.87,14.88,14.78,14.87,14.87,-0.27%,63981
+2017/9/22,14.81,14.9,14.81,14.9,14.9,0.20%,90992
+2017/9/25,14.95,15.14,14.95,15.12,15.12,1.48%,120847
+2017/9/26,15.07,15.07,14.96,15.01,15.01,-0.73%,130551
+2017/9/27,15.05,15.05,14.96,15.03,15.03,0.13%,174724
+2017/9/28,15.09,15.11,14.92,14.99,14.99,-0.27%,144010
+2017/9/29,14.97,14.98,14.89,14.9,14.9,-0.60%,1028856
+2017/10/2,14.68,14.76,14.66,14.73,14.73,-1.14%,409831
+2017/10/3,14.76,14.76,14.71,14.73,14.73,0.00%,104318
+2017/10/4,14.77,14.8,14.69,14.69,14.69,-0.27%,136824
+2017/10/5,14.81,14.96,14.81,14.9,14.9,1.43%,114108
+2017/10/6,14.69,14.71,14.59,14.63,14.63,-1.81%,85337
+2017/10/9,14.68,14.69,14.61,14.64,14.64,0.07%,56341
+2017/10/10,14.83,14.9,14.81,14.88,14.88,1.64%,135669
+2017/10/11,14.9,14.93,14.82,14.93,14.93,0.34%,123941
+2017/10/12,14.79,14.9,14.78,14.86,14.86,-0.47%,140231
+2017/10/13,15.01,15.03,14.94,15.02,15.02,1.08%,140943
+2017/10/16,15.2,15.2,15.07,15.1,15.1,0.53%,175848
+2017/10/17,15.11,15.14,14.98,15.08,15.08,-0.13%,90965
+2017/10/18,15.12,15.12,14.99,15.06,15.06,-0.13%,120778
+2017/10/19,14.95,14.99,14.85,14.93,14.93,-0.86%,568353
+2017/10/20,14.94,15.02,14.89,15.01,15.01,0.54%,71873
+2017/10/23,15.07,15.07,14.99,15.02,15.02,0.07%,79907
+2017/10/24,15,15.19,14.98,15.18,15.18,1.07%,98245
+2017/10/25,15.16,15.19,15.09,15.14,15.14,-0.26%,196782
+2017/10/26,15.15,15.25,15.08,15.24,15.24,0.66%,44103
+2017/10/27,15.16,15.39,15.16,15.39,15.39,0.98%,86905
+2017/10/30,15.16,15.47,15.16,15.43,15.43,0.26%,81525
+2017/10/31,15.41,15.52,15.4,15.48,15.48,0.32%,1473695
+2017/11/1,15.56,15.64,15.43,15.48,15.48,0.00%,2795982
+2017/11/2,15.44,15.56,15.43,15.55,15.55,0.45%,1034144
+2017/11/3,15.6,15.72,15.5,15.71,15.71,1.03%,123881
+2017/11/6,15.75,16.07,15.72,16.04,16.04,2.10%,475691
+2017/11/7,15.99,15.99,15.88,15.93,15.93,-0.69%,409190
+2017/11/8,15.88,16.04,15.83,15.87,15.87,-0.38%,139135
+2017/11/9,15.95,15.99,15.88,15.9,15.9,0.19%,619464
+2017/11/10,15.91,15.95,15.81,15.86,15.86,-0.25%,107093
+2017/11/13,15.86,15.9,15.8,15.8,15.8,-0.38%,89756
+2017/11/14,15.76,15.78,15.51,15.55,15.55,-1.58%,432193
+2017/11/15,15.49,15.58,15.47,15.55,15.55,0.00%,83655
+2017/11/16,15.53,15.575,15.46,15.49,15.49,-0.39%,118530
+2017/11/17,15.59,15.75,15.59,15.73,15.73,1.55%,125616
+2017/11/20,15.62,15.64,15.52,15.63,15.63,-0.64%,58505
+2017/11/21,15.61,15.73,15.61,15.72,15.72,0.58%,74704
+2017/11/22,15.73,15.88,15.73,15.86,15.86,0.89%,278207
+2017/11/24,15.99,15.99,15.86,15.93,15.93,0.44%,44225
+2017/11/27,15.89,15.93,15.8,15.87,15.87,-0.38%,95900
+2017/11/28,15.79,15.87,15.79,15.86,15.86,-0.06%,141560
+2017/11/29,15.81,15.9,15.68,15.76,15.76,-0.63%,70273
+2017/11/30,15.82,15.84,15.63,15.68,15.68,-0.51%,165392
+2017/12/1,15.81,15.97,15.81,15.87,15.87,1.21%,164814
+2017/12/4,15.75,15.751,15.63,15.65,15.65,-1.39%,235815
+2017/12/5,15.6,15.678,15.58,15.65,15.65,0.00%,81032
+2017/12/6,15.57,15.57,15.31,15.33,15.33,-2.04%,164639
+2017/12/7,15.32,15.41,15.31,15.4,15.4,0.46%,131084
+2017/12/8,15.54,15.58,15.44,15.54,15.54,0.91%,97925
+2017/12/11,15.57,15.665,15.54,15.61,15.61,0.45%,129027
+2017/12/12,15.65,15.66,15.4,15.49,15.49,-0.77%,131225
+2017/12/13,15.51,15.52,15.36,15.4,15.4,-0.58%,426273
+2017/12/14,15.36,15.5,15.31,15.5,15.5,0.65%,221648
+2017/12/15,15.48,15.561,15.48,15.53,15.53,0.19%,146416
+2017/12/18,15.59,15.65,15.5,15.57,15.57,0.26%,188809
+2017/12/19,15.64,15.656,15.57,15.63,15.63,0.39%,182482
+2017/12/20,15.73,15.75,15.65,15.75,15.75,0.77%,220031
+2017/12/21,15.79,15.815,15.7,15.8,15.8,0.32%,79071
+2017/12/22,15.76,15.88,15.75,15.85,15.85,0.32%,115291
+2017/12/26,15.97,16.19,15.918,16.13,16.13,1.77%,169927
+2017/12/27,16.13,16.19,16.13,16.17,16.17,0.25%,371163
+2017/12/28,16.23,16.27,16.2,16.27,16.27,0.62%,261277
+2017/12/29,16.33,16.38,16.28,16.28,16.28,0.06%,1796632
+2018/1/2,16.41,16.41,16.3,16.37,16.37,0.55%,686421
+2018/1/3,16.45,16.55,16.41,16.54,16.54,1.04%,625539
+2018/1/4,16.54,16.58,16.5,16.54,16.54,0.00%,244035
+2018/1/5,16.43,16.46,16.36,16.4,16.4,-0.85%,319172
+2018/1/8,16.42,16.45,16.35,16.43,16.43,0.18%,327471
+2018/1/9,16.5,16.62,16.4,16.58,16.58,0.91%,340286
+2018/1/10,16.66,16.68,16.6,16.64,16.64,0.36%,678670
+2018/1/11,16.69,16.79,16.67,16.68,16.68,0.24%,556727
+2018/1/12,16.68,16.8,16.65,16.8,16.8,0.72%,303987
+2018/1/16,16.72,16.75,16.65,16.71,16.71,-0.54%,736254
+2018/1/17,16.66,16.779,16.66,16.76,16.76,0.30%,341165
+2018/1/18,16.74,16.78,16.664,16.73,16.73,-0.18%,316724
+2018/1/19,16.69,16.75,16.63,16.7,16.7,-0.18%,299952
+2018/1/22,16.69,16.8,16.67,16.77,16.77,0.42%,420112
+2018/1/23,16.8,16.91,16.79,16.91,16.91,0.83%,531178
+2018/1/24,16.92,17.13,16.9,17.12,17.12,1.24%,543205
+2018/1/25,17.18,17.22,16.97,16.99,16.99,-0.76%,390900
+2018/1/26,17.04,17.19,17.022,17.16,17.16,1.00%,336853
+2018/1/29,17.07,17.09,16.98,17.04,17.04,-0.70%,288216
+2018/1/30,16.98,16.98,16.847,16.88,16.88,-0.94%,309757
+2018/1/31,16.87,16.916,16.77,16.89,16.89,0.06%,498010
+2018/2/1,16.96,17.11,16.9,17.1,17.1,1.24%,1685319
+2018/2/2,16.95,16.95,16.771,16.87,16.87,-1.35%,819920
+2018/2/5,16.77,17.04,16.6,17.04,17.04,1.01%,380524
+2018/2/6,16.55,16.68,16.5,16.56,16.56,-2.82%,1212262
+2018/2/7,16.55,16.62,16.2,16.25,16.25,-1.87%,690740
+2018/2/8,16.28,16.31,16.06,16.07,16.07,-1.11%,183370
+2018/2/9,16,16.03,15.65,15.8,15.8,-1.68%,888785
+2018/2/12,15.93,16,15.86,15.88,15.88,0.51%,1101211
+2018/2/13,15.82,15.93,15.77,15.91,15.91,0.19%,456693
+2018/2/14,15.83,16.2,15.76,16.17,16.17,1.63%,818502
+2018/2/15,16.11,16.29,15.99,16.28,16.28,0.68%,1339300
+2018/2/16,16.24,16.36,16.2,16.31,16.31,0.18%,848883
+2018/2/20,16.35,16.425,16.29,16.31,16.31,0.00%,2576314
+2018/2/21,16.28,16.38,16.25,16.27,16.27,-0.25%,3040121
+2018/2/22,16.34,16.53,16.3,16.47,16.47,1.23%,1498584
+2018/2/23,16.5,16.63,16.46,16.63,16.63,0.97%,587585
+2018/2/26,16.63,16.75,16.57,16.71,16.71,0.48%,1493841
+2018/2/27,16.69,16.69,16.52,16.53,16.53,-1.08%,273615
+2018/2/28,16.56,16.61,16.269,16.27,16.27,-1.57%,295669
+2018/3/1,16.2,16.31,16.06,16.31,16.31,0.25%,922677
+2018/3/2,16.19,16.295,16.08,16.29,16.29,-0.12%,328695
+2018/3/5,16.23,16.49,16.202,16.48,16.48,1.17%,389196
+2018/3/6,16.54,16.54,16.431,16.45,16.45,-0.18%,1222493
+2018/3/7,16.4,16.45,16.16,16.26,16.26,-1.16%,121275
+2018/3/8,16.23,16.29,16.065,16.13,16.13,-0.80%,474206
+2018/3/9,16.21,16.355,16.17,16.34,16.34,1.30%,174100
+2018/3/12,16.28,16.29,16.12,16.22,16.22,-0.73%,574543
+2018/3/13,16.2,16.355,16.13,16.18,16.18,-0.25%,175952
+2018/3/14,16.22,16.27,16.12,16.2,16.2,0.12%,155336
+2018/3/15,16.24,16.28,16.18,16.23,16.23,0.19%,156745
+2018/3/16,16.21,16.37,16.17,16.34,16.34,0.68%,217677
+2018/3/19,16.29,16.32,16.14,16.23,16.23,-0.67%,200005
+2018/3/20,16.37,16.474,16.34,16.39,16.39,0.99%,514334
+2018/3/21,16.53,16.75,16.5,16.72,16.72,2.01%,322603
+2018/3/22,16.58,16.6,16.51,16.52,16.52,-1.20%,675323
+2018/3/23,16.61,16.75,16.58,16.72,16.72,1.21%,281163
+2018/3/26,16.71,16.74,16.63,16.68,16.68,-0.24%,170896
+2018/3/27,16.73,16.75,16.57,16.59,16.59,-0.54%,320994
+2018/3/28,16.54,16.62,16.44,16.56,16.56,-0.18%,383808
+2018/3/29,16.54,16.72,16.52,16.65,16.65,0.54%,1037850
+2018/4/2,16.6,16.6,16.35,16.38,16.38,-1.62%,715945
+2018/4/3,16.45,16.5,16.397,16.44,16.44,0.37%,219716
+2018/4/4,16.11,16.445,16.02,16.43,16.43,-0.06%,421453
+2018/4/5,16.43,16.53,16.39,16.5,16.5,0.43%,166504
+2018/4/6,16.49,16.55,16.26,16.3,16.3,-1.21%,259188
+2018/4/9,16.45,16.61,16.45,16.57,16.57,1.66%,239067
+2018/4/10,16.77,16.98,16.77,16.96,16.96,2.35%,330754
+2018/4/11,16.98,17.22,16.97,17.08,17.08,0.71%,413751
+2018/4/12,17,17.159,16.98,17.15,17.15,0.41%,2194524
+2018/4/13,17.17,17.22,17.14,17.18,17.18,0.17%,267152
+2018/4/16,17.17,17.19,17.04,17.08,17.08,-0.58%,364983
+2018/4/17,17.02,17.09,16.96,17.07,17.07,-0.06%,215409
+2018/4/18,17.34,17.5,17.3,17.47,17.47,2.34%,446705
+2018/4/19,17.52,17.55,17.358,17.39,17.39,-0.46%,401284
+2018/4/20,17.28,17.43,17.225,17.38,17.38,-0.06%,308127
+2018/4/23,17.23,17.45,17.19,17.44,17.44,0.35%,1824533
+2018/4/24,17.38,17.485,17.244,17.27,17.27,-0.97%,225366
+2018/4/25,17.26,17.34,17.2,17.33,17.33,0.35%,198300
+2018/4/26,17.44,17.44,17.32,17.4,17.4,0.40%,341784
+2018/4/27,17.36,17.4,17.3,17.37,17.37,-0.17%,2264016
+2018/4/30,17.29,17.57,17.27,17.42,17.42,0.29%,2999783
+2018/5/1,17.38,17.38,17.21,17.31,17.31,-0.63%,1085279
+2018/5/2,17.27,17.389,17.23,17.33,17.33,0.12%,466174
+2018/5/3,17.28,17.45,17.24,17.45,17.45,0.69%,1698635
+2018/5/4,17.42,17.65,17.42,17.62,17.62,0.97%,281296
+2018/5/7,17.71,17.76,17.56,17.6,17.6,-0.11%,350282
+2018/5/8,17.68,17.72,17.28,17.65,17.65,0.28%,520925
+2018/5/9,17.76,17.89,17.74,17.85,17.85,1.13%,303588
+2018/5/10,17.86,17.93,17.76,17.91,17.91,0.34%,566024
+2018/5/11,17.88,17.88,17.77,17.78,17.78,-0.73%,282500
+2018/5/14,17.8,17.91,17.8,17.91,17.91,0.73%,240011
+2018/5/15,17.88,17.95,17.781,17.9,17.9,-0.06%,245649
+2018/5/16,17.86,18,17.84,17.98,17.98,0.45%,387145
+2018/5/17,18.03,18.16,17.99,18.03,18.03,0.28%,242676
+2018/5/18,18.02,18.08,17.96,17.98,17.98,-0.28%,241504
+2018/5/21,18.05,18.16,18,18.15,18.15,0.95%,216555
+2018/5/22,18.23,18.31,18.14,18.16,18.16,0.06%,288591
+2018/5/23,18.13,18.21,18.031,18.18,18.18,0.11%,187834
+2018/5/24,18.23,18.23,18.06,18.07,18.07,-0.61%,235162
+2018/5/25,17.84,17.84,17.66,17.72,17.72,-1.94%,410195
+2018/5/29,17.6,17.71,17.44,17.54,17.54,-1.02%,1970097
+2018/5/30,17.58,17.83,17.58,17.83,17.83,1.65%,403566
+2018/5/31,17.79,17.889,17.62,17.69,17.69,-0.79%,732101
+2018/6/1,17.57,17.61,17.5,17.51,17.51,-1.02%,610461
+2018/6/4,17.48,17.5,17.29,17.32,17.32,-1.09%,589210
+2018/6/5,17.2,17.37,17.18,17.35,17.35,0.17%,441803
+2018/6/6,17.35,17.42,17.255,17.39,17.39,0.23%,555326
+2018/6/7,17.49,17.561,17.45,17.55,17.55,0.92%,427131
+2018/6/8,17.47,17.571,17.44,17.52,17.52,-0.17%,246378
+2018/6/11,17.4,17.55,17.4,17.48,17.48,-0.23%,792747
+2018/6/12,17.46,17.56,17.448,17.51,17.51,0.17%,181593
+2018/6/13,17.48,17.6,17.448,17.59,17.59,0.46%,332598
+2018/6/14,17.56,17.56,17.39,17.43,17.43,-0.91%,180418
+2018/6/15,17.31,17.31,17.02,17.03,17.03,-2.29%,450221
+2018/6/18,17.09,17.22,17.05,17.19,17.19,0.94%,347239
+2018/6/19,16.96,17.04,16.87,17.03,17.03,-0.93%,864658
+2018/6/20,17.13,17.13,16.94,17.03,17.03,0.00%,435867
+2018/6/21,16.91,17.04,16.89,16.97,16.97,-0.35%,306038
+2018/6/22,17.28,17.4,17.15,17.4,17.4,2.53%,307172
+2018/6/25,17.27,17.27,17.09,17.14,17.14,-1.49%,255482
+2018/6/26,17.2,17.44,17.1,17.4,17.4,1.52%,377127
+2018/6/27,17.57,17.74,17.56,17.63,17.63,1.32%,666115
+2018/6/28,17.67,17.81,17.66,17.67,17.67,0.23%,173723
+2018/6/29,17.79,17.96,17.79,17.91,17.91,1.36%,797634
+2018/7/2,17.85,17.85,17.64,17.66,17.66,-1.40%,542948
+2018/7/3,17.82,17.863,17.54,17.66,17.66,0.00%,306957
+2018/7/5,17.62,17.78,17.57,17.63,17.63,-0.17%,419559
+2018/7/6,17.52,17.7,17.48,17.68,17.68,0.28%,339406
+2018/7/9,17.73,17.77,17.64,17.76,17.76,0.45%,256613
+2018/7/10,17.79,17.856,17.68,17.75,17.75,-0.06%,564674
+2018/7/11,17.59,17.59,16.95,17.03,17.03,-4.06%,471942
+2018/7/12,17.04,17.14,16.9,17.12,17.12,0.53%,395296
+2018/7/13,17.1,17.3,17.09,17.18,17.18,0.35%,367732
+2018/7/16,16.97,16.97,16.71,16.78,16.78,-2.33%,392498
+2018/7/17,16.73,16.86,16.69,16.79,16.79,0.06%,511080
+2018/7/18,16.69,16.94,16.682,16.9,16.9,0.66%,279732
+2018/7/19,16.85,17.02,16.81,16.9,16.9,0.00%,239802
+2018/7/20,16.97,17.04,16.925,16.99,16.99,0.53%,260725
+2018/7/23,17.1,17.15,16.96,17.02,17.02,0.18%,384934
+2018/7/24,17.02,17.206,17.02,17.1,17.1,0.47%,182090
+2018/7/25,17.21,17.34,17.13,17.34,17.34,1.40%,182018
+2018/7/26,17.31,17.4,17.29,17.35,17.35,0.06%,218541
+2018/7/27,17.36,17.39,17.2,17.28,17.28,-0.40%,139734
+2018/7/30,17.41,17.499,17.394,17.41,17.41,0.75%,118250
+2018/7/31,17.4,17.4,17.25,17.26,17.26,-0.86%,430921
+2018/8/1,17.06,17.15,16.96,17.03,17.03,-1.33%,1292694
+2018/8/2,16.98,17.23,16.95,17.18,17.18,0.88%,574351
+2018/8/3,17.16,17.24,17.09,17.2,17.2,0.12%,412388
+2018/8/6,17.22,17.37,17.21,17.23,17.23,0.17%,537452
+2018/8/7,17.34,17.4,17.3,17.31,17.31,0.46%,456104
+2018/8/8,17.27,17.27,16.95,17.01,17.01,-1.73%,660162
+2018/8/9,17.06,17.11,16.96,16.97,16.97,-0.24%,434752
+2018/8/10,17.02,17.16,16.99,17.02,17.02,0.29%,492360
+2018/8/13,16.94,16.99,16.7,16.95,16.95,-0.41%,293680
+2018/8/14,17.11,17.11,16.89,16.94,16.94,-0.06%,290776
+2018/8/15,16.78,16.78,16.49,16.56,16.56,-2.24%,480982
+2018/8/16,16.65,16.71,16.62,16.7,16.7,0.85%,265097
+2018/8/17,16.83,16.88,16.71,16.82,16.82,0.72%,143103
+2018/8/20,16.83,16.88,16.78,16.83,16.83,0.06%,240750
+2018/8/21,16.94,16.97,16.853,16.89,16.89,0.36%,281857
+2018/8/22,17.08,17.17,16.98,17.13,17.13,1.42%,227536
+2018/8/23,17.09,17.12,17.02,17.08,17.08,-0.29%,202410
+2018/8/24,17.31,17.349,17.19,17.24,17.24,0.94%,136286
+2018/8/27,17.27,17.32,17.25,17.32,17.32,0.46%,134091
+2018/8/28,17.36,17.38,17.2,17.23,17.23,-0.52%,129407
+2018/8/29,17.33,17.46,17.27,17.46,17.46,1.33%,190970
+2018/8/30,17.48,17.5,17.4,17.44,17.44,-0.11%,105298
+2018/8/31,17.49,17.54,17.43,17.44,17.44,0.00%,373205
+2018/9/4,17.52,17.529,17.31,17.36,17.36,-0.46%,537225
+2018/9/5,17.34,17.38,17.23,17.26,17.26,-0.58%,179757
+2018/9/6,17.3,17.309,17,17.14,17.14,-0.70%,270638
+2018/9/7,17.03,17.19,17.01,17.19,17.19,0.29%,95449
+2018/9/10,17.29,17.32,17.17,17.2,17.2,0.06%,167421
+2018/9/11,17.21,17.42,17.167,17.4,17.4,1.16%,119042
+2018/9/12,17.48,17.64,17.48,17.51,17.51,0.63%,292046
+2018/9/13,17.45,17.46,17.24,17.31,17.31,-1.14%,289449
+2018/9/14,17.3,17.41,17.17,17.28,17.28,-0.17%,156153
+2018/9/17,17.34,17.376,17.21,17.24,17.24,-0.23%,146095
+2018/9/18,17.41,17.52,17.335,17.43,17.43,1.10%,169452
+2018/9/19,17.45,17.58,17.402,17.57,17.57,0.80%,166913
+2018/9/20,17.63,17.63,17.49,17.55,17.55,-0.11%,141823
+2018/9/21,17.73,17.78,17.53,17.63,17.63,0.46%,228591
+2018/9/24,17.83,17.94,17.82,17.89,17.89,1.47%,256068
+2018/9/25,17.99,18,17.9,17.95,17.95,0.34%,110761
+2018/9/26,17.87,17.95,17.83,17.83,17.83,-0.67%,163499
+2018/9/27,17.91,17.94,17.85,17.93,17.93,0.56%,221373
+2018/9/28,17.94,18.18,17.94,18.11,18.11,1.00%,876528
+2018/10/1,18.12,18.53,18.12,18.5,18.5,2.15%,787940
+2018/10/2,18.53,18.58,18.48,18.53,18.53,0.16%,502659
+2018/10/3,18.54,18.81,18.43,18.72,18.72,1.03%,594024
+2018/10/4,18.71,18.71,18.36,18.46,18.46,-1.39%,251972
+2018/10/5,18.42,18.52,18.37,18.42,18.42,-0.22%,532930
+2018/10/8,18.29,18.4,18.25,18.39,18.39,-0.16%,283393
+2018/10/9,18.47,18.55,18.34,18.52,18.52,0.71%,415606
+2018/10/10,18.47,18.47,18.12,18.13,18.13,-2.11%,764995
+2018/10/11,18,18.03,17.78,17.83,17.83,-1.65%,569036
+2018/10/12,17.97,18.01,17.78,17.94,17.94,0.62%,493111
+2018/10/15,17.99,18.06,17.89,18.02,18.02,0.45%,416177
+2018/10/16,18,18.152,17.952,18.08,18.08,0.33%,3052226
+2018/10/17,18.01,18.01,17.77,17.86,17.86,-1.22%,316536
+2018/10/18,17.66,17.761,17.61,17.62,17.62,-1.34%,420355
+2018/10/19,17.78,17.84,17.69,17.75,17.75,0.74%,398635
+2018/10/22,17.71,17.78,17.61,17.78,17.78,0.17%,208635
+2018/10/23,17.5,17.52,17.21,17.31,17.31,-2.64%,418995
+2018/10/24,17.4,17.47,17.22,17.24,17.24,-0.40%,688261
+2018/10/25,17.32,17.418,17.29,17.33,17.33,0.52%,468516
+2018/10/26,17.25,17.53,17.22,17.5,17.5,0.98%,463436
+2018/10/29,17.42,17.45,17.25,17.28,17.28,-1.26%,438408
+2018/10/30,17.14,17.28,17.09,17.18,17.18,-0.58%,446411
+2018/10/31,17.15,17.24,16.982,16.99,16.99,-1.11%,1001573
+2018/11/1,17.07,17.09,16.77,16.82,16.82,-1.00%,1181349
+2018/11/2,16.8,16.891,16.73,16.8,16.8,-0.12%,823712
+2018/11/5,16.96,17,16.79,16.8,16.8,0.00%,292139
+2018/11/6,16.84,16.88,16.57,16.7,16.7,-0.60%,371377
+2018/11/7,16.8,16.82,16.59,16.68,16.68,-0.12%,723614
+2018/11/8,16.61,16.66,16.467,16.5,16.5,-1.08%,468945
+2018/11/9,16.31,16.45,16.23,16.35,16.35,-0.91%,372219
+2018/11/12,16.48,16.576,16.25,16.28,16.28,-0.43%,3536499
+2018/11/13,16.22,16.28,15.71,15.77,15.77,-3.13%,2130085
+2018/11/14,16.07,16.21,16.01,16.1,16.1,2.09%,1132215
+2018/11/15,16.08,16.135,15.94,15.95,15.95,-0.93%,844793
+2018/11/16,16.17,16.28,15.953,16.14,16.14,1.19%,567111
+2018/11/19,16.02,16.23,15.89,16.17,16.17,0.19%,483889
+2018/11/20,15.93,15.995,15.41,15.54,15.54,-3.90%,1056947
+2018/11/21,15.68,15.9,15.63,15.66,15.66,0.77%,747162
+2018/11/23,15.16,15.21,15.03,15.14,15.14,-3.32%,1000122
+2018/11/26,15.14,15.232,15.12,15.17,15.17,0.20%,1533832
+2018/11/27,15.16,15.22,14.93,15.12,15.12,-0.33%,1944783
+2018/11/28,15.1,15.24,15,15.03,15.03,-0.60%,1256723
+2018/11/29,15.14,15.28,15.07,15.17,15.17,0.93%,757935
+2018/11/30,15,15.21,14.89,15.11,15.11,-0.40%,4986369
+2018/12/3,15.49,15.52,15.31,15.46,15.46,2.32%,997687
+2018/12/4,15.54,15.61,15.45,15.46,15.46,0.00%,2336833
+2018/12/6,15.46,15.46,14.97,15.25,15.25,-1.36%,1335613
+2018/12/7,15.6,15.73,15.434,15.47,15.47,1.44%,783589
+2018/12/10,15.3,15.375,15.13,15.17,15.17,-1.94%,515861
+2018/12/11,15.36,15.38,15.17,15.25,15.25,0.53%,524021
+2018/12/12,15.3,15.38,15.13,15.14,15.14,-0.72%,486666
+2018/12/13,15.13,15.43,15.09,15.39,15.39,1.65%,488379
+2018/12/14,15.28,15.28,15.055,15.09,15.09,-1.95%,580503
+2018/12/17,15.1,15.12,14.763,14.79,14.79,-1.99%,621041
+2018/12/18,14.76,14.79,14.34,14.4,14.4,-2.64%,878941
+2018/12/19,14.46,14.65,14.42,14.47,14.47,0.49%,748490
+2018/12/20,14.39,14.48,14.2,14.27,14.27,-1.38%,695409
+2018/12/21,14.11,14.21,14.05,14.1,14.1,-1.19%,1322521
+2018/12/24,14.02,14.06,13.85,13.86,13.86,-1.70%,660761
+2018/12/26,13.69,14.285,13.5,14.27,14.27,2.96%,1063662
+2018/12/27,14.01,14.08,13.89,14.07,14.07,-1.40%,953372
+2018/12/28,13.94,14.03,13.86,13.97,13.97,-0.71%,1564672
+2018/12/31,14.02,14.03,13.82,14.02,14.02,0.36%,3032500
+2019/1/2,13.82,14.32,13.78,14.09,14.09,0.50%,713122
+2019/1/3,14.23,14.24,13.972,14.24,14.24,1.06%,523823
+2019/1/4,14.45,14.59,14.36,14.45,14.45,1.47%,446425
+2019/1/7,14.53,14.7,14.49,14.51,14.51,0.42%,343375
+2019/1/8,14.65,14.735,14.59,14.7,14.7,1.31%,280631
+2019/1/9,14.94,15.13,14.84,15.11,15.11,2.79%,647820
+2019/1/10,15,15.13,14.95,15.1,15.1,-0.07%,1327973
+2019/1/11,15.05,15.1,14.92,15.01,15.01,-0.60%,335961
+2019/1/14,14.95,15.04,14.84,14.87,14.87,-0.93%,360681
+2019/1/15,14.99,15.07,14.95,15.03,15.03,1.08%,279224
+2019/1/16,15.08,15.12,14.98,15.1,15.1,0.47%,464650
+2019/1/17,15.01,15.17,14.92,15.14,15.14,0.26%,1538528
+2019/1/18,15.17,15.363,15.12,15.32,15.32,1.19%,1017212
+2019/1/22,15.14,15.165,14.99,15.13,15.13,-1.24%,3206572
+2019/1/23,15.19,15.2,14.97,15.1,15.1,-0.20%,1812567
+2019/1/24,15.07,15.17,15.05,15.14,15.14,0.26%,458434
+2019/1/25,15.15,15.24,15.105,15.22,15.22,0.53%,515828
+2019/1/28,14.95,14.96,14.84,14.92,14.92,-1.97%,1408364
+2019/1/29,15.06,15.195,15.06,15.13,15.13,1.41%,1973839
+2019/1/30,15.27,15.35,15.21,15.27,15.27,0.93%,1280992
+2019/1/31,15.38,15.42,15.12,15.19,15.19,-0.52%,2975560
+2019/2/1,15.21,15.41,15.21,15.4,15.4,1.38%,1481550
+2019/2/4,15.24,15.38,15.12,15.37,15.37,-0.19%,1040037
+2019/2/5,15.25,15.36,15.22,15.27,15.27,-0.65%,656449
+2019/2/6,15.18,15.345,15.16,15.3,15.3,0.20%,1071745
+2019/2/7,15.24,15.26,14.96,15.09,15.09,-1.37%,1012255
+2019/2/8,15.17,15.17,15.03,15.13,15.13,0.27%,530244
+2019/2/11,15,15.07,14.905,15.04,15.04,-0.59%,755414
+2019/2/12,15.26,15.28,15.13,15.16,15.16,0.80%,340038
+2019/2/13,15.25,15.35,15.25,15.3,15.3,0.92%,415944
+2019/2/14,15.26,15.38,15.2,15.38,15.38,0.52%,464693
+2019/2/15,15.52,15.66,15.487,15.66,15.66,1.82%,892965
+2019/2/19,15.58,15.66,15.541,15.64,15.64,-0.13%,295159
+2019/2/20,15.58,15.8,15.58,15.74,15.74,0.64%,323359
+2019/2/21,15.8,15.8,15.72,15.79,15.79,0.32%,353885
+2019/2/22,15.9,15.9,15.8,15.82,15.82,0.19%,425456
+2019/2/25,15.68,15.69,15.466,15.5,15.5,-2.02%,578699
+2019/2/26,15.51,15.6,15.5,15.58,15.58,0.52%,465490
+2019/2/27,15.66,15.79,15.63,15.74,15.74,1.03%,712110
+2019/2/28,15.75,15.79,15.67,15.72,15.72,-0.13%,593755
+2019/3/1,15.72,15.76,15.46,15.54,15.54,-1.15%,530042
+2019/3/4,15.66,15.73,15.52,15.61,15.61,0.45%,461395
+2019/3/5,15.7,15.7,15.58,15.66,15.66,0.32%,273457
+2019/3/6,15.63,15.64,15.51,15.59,15.59,-0.45%,294032
+2019/3/7,15.63,15.662,15.565,15.61,15.61,0.13%,339718
+2019/3/8,15.37,15.57,15.29,15.57,15.57,-0.26%,239071
+2019/3/11,15.65,15.66,15.56,15.63,15.63,0.39%,345353
+2019/3/12,15.72,15.748,15.63,15.68,15.68,0.32%,371152
+2019/3/13,15.76,15.88,15.76,15.87,15.87,1.21%,345318
+2019/3/14,15.89,15.93,15.84,15.85,15.85,-0.13%,234744
+2019/3/15,15.73,15.9,15.73,15.87,15.87,0.13%,255962
+2019/3/18,15.95,15.99,15.87,15.99,15.99,0.76%,480351
+2019/3/19,16.03,16.06,15.91,15.97,15.97,-0.13%,478211
+2019/3/20,16,16.18,15.97,16.18,16.18,1.31%,424489
+2019/3/21,16.11,16.165,16.06,16.1,16.1,-0.49%,320917
+2019/3/22,15.99,16.016,15.84,15.94,15.94,-0.99%,361059
+2019/3/25,15.92,16.04,15.85,15.98,15.98,0.25%,732181
+2019/3/26,16.11,16.14,16.035,16.08,16.08,0.63%,367233
+2019/3/27,16.08,16.08,15.88,15.97,15.97,-0.68%,409409
+2019/3/28,15.79,15.935,15.79,15.93,15.93,-0.25%,423394
+2019/3/29,16.07,16.08,15.93,15.95,15.95,0.13%,2559884
+2019/4/1,16.05,16.194,16.045,16.18,16.18,1.44%,1046085
+2019/4/2,16.18,16.31,16.17,16.3,16.3,0.74%,289693
+2019/4/3,16.3,16.344,16.243,16.33,16.33,0.18%,1149214
+2019/4/4,16.32,16.42,16.26,16.33,16.33,0.00%,255150
+2019/4/5,16.33,16.48,16.33,16.47,16.47,0.86%,346043
+2019/4/8,16.52,16.6,16.52,16.6,16.6,0.79%,444447
+2019/4/9,16.58,16.58,16.48,16.52,16.52,-0.48%,293289
+2019/4/10,16.58,16.68,16.56,16.64,16.64,0.73%,291314
+2019/4/11,16.6,16.63,16.47,16.53,16.53,-0.66%,307126
+2019/4/12,16.62,16.658,16.56,16.62,16.62,0.54%,277304
+2019/4/15,16.53,16.57,16.49,16.55,16.55,-0.42%,255674
+2019/4/16,16.5,16.58,16.44,16.57,16.57,0.12%,469057
+2019/4/17,16.58,16.6,16.48,16.49,16.49,-0.48%,7465024
+2019/4/18,16.55,16.55,16.455,16.55,16.55,0.36%,167246
+2019/4/22,16.73,16.83,16.72,16.76,16.76,1.27%,346918
+2019/4/23,16.76,16.82,16.735,16.79,16.79,0.18%,259403
+2019/4/24,16.78,16.79,16.68,16.69,16.69,-0.60%,622027
+2019/4/25,16.69,16.71,16.572,16.59,16.59,-0.60%,536447
+2019/4/26,16.5,16.5,16.233,16.31,16.31,-1.69%,841719
+2019/4/29,16.35,16.39,16.28,16.35,16.35,0.25%,379766
+2019/4/30,16.47,16.47,16.315,16.39,16.39,0.24%,1529315
+2019/5/1,16.42,16.424,16.267,16.4,16.4,0.06%,992166
+2019/5/2,16.23,16.23,16.05,16.14,16.14,-1.59%,318879
+2019/5/3,16.21,16.287,16.17,16.17,16.17,0.19%,276011
+2019/5/6,16.07,16.268,16.05,16.25,16.25,0.49%,253850
+2019/5/7,16.03,16.068,15.9,15.96,15.96,-1.78%,179206
+2019/5/8,15.98,16.11,15.96,16.04,16.04,0.50%,139425
+2019/5/9,15.97,16,15.85,15.96,15.96,-0.50%,330300
+2019/5/10,15.96,16.06,15.96,16.01,16.01,0.31%,540403
+2019/5/13,16.18,16.201,15.85,15.86,15.86,-0.94%,138672
+2019/5/14,16.02,16.15,16.016,16.09,16.09,1.45%,307583
+2019/5/15,16.09,16.28,16.09,16.24,16.24,0.93%,258674
+2019/5/16,16.37,16.47,16.36,16.44,16.44,1.23%,169583
+2019/5/17,16.39,16.437,16.28,16.31,16.31,-0.79%,86194
+2019/5/20,16.37,16.45,16.305,16.34,16.34,0.18%,128552
+2019/5/21,16.38,16.4,16.296,16.34,16.34,0.00%,89179
+2019/5/22,16.24,16.27,16.027,16.05,16.05,-1.77%,217607
+2019/5/23,15.8,15.801,15.53,15.62,15.62,-2.68%,402011
+2019/5/24,15.76,15.8,15.59,15.8,15.8,1.15%,341616
+2019/5/28,15.98,15.99,15.87,15.9,15.9,0.63%,5417063
+2019/5/29,15.84,15.9,15.66,15.86,15.86,-0.25%,325293
+2019/5/30,15.87,15.88,15.515,15.56,15.56,-1.89%,476210
+2019/5/31,15.3,15.37,14.97,15.01,15.01,-3.53%,2581780
+2019/6/3,15.14,15.16,14.88,14.9,14.9,-0.73%,464160
+2019/6/4,14.95,15.06,14.88,15.05,15.05,1.01%,271202
+2019/6/5,14.94,14.94,14.59,14.73,14.73,-2.13%,412260
+2019/6/6,14.74,15,14.68,15,15,1.83%,892311
+2019/6/7,14.9,15.105,14.88,15.04,15.04,0.27%,622292
+2019/6/10,15,15.12,14.95,15,15,-0.27%,383948
+2019/6/11,15.03,15.1,14.97,15.06,15.06,0.40%,660647
+2019/6/12,14.9,14.95,14.71,14.74,14.74,-2.12%,433268
+2019/6/13,15.07,15.07,14.87,14.95,14.95,1.42%,372678
+2019/6/14,15.01,15.09,14.96,15.03,15.03,0.54%,560845
+2019/6/17,14.98,15.04,14.9,14.94,14.94,-0.60%,312168
+2019/6/18,15,15.25,14.99,15.18,15.18,1.61%,534159
+2019/6/19,15.06,15.2,15.05,15.19,15.19,0.07%,410306
+2019/6/20,15.46,15.58,15.433,15.53,15.53,2.24%,232154
+2019/6/21,15.58,15.63,15.55,15.6,15.6,0.45%,3301645
+2019/6/24,15.62,15.655,15.5,15.64,15.64,0.26%,177562
+2019/6/25,15.71,15.76,15.64,15.67,15.67,0.19%,3311499
+2019/6/26,15.85,15.995,15.83,15.88,15.88,1.34%,637448
+2019/6/27,15.91,15.94,15.86,15.88,15.88,0.00%,272045
+2019/6/28,15.93,15.95,15.6,15.65,15.65,-1.45%,4183715
+2019/7/1,15.92,15.92,15.6,15.72,15.72,0.45%,453970
+2019/7/2,15.65,15.69,15.29,15.33,15.33,-2.48%,830662
+2019/7/3,15.45,15.5,15.39,15.49,15.49,1.04%,352059
+2019/7/5,15.53,15.62,15.52,15.61,15.61,0.77%,306303
+2019/7/8,15.66,15.725,15.535,15.54,15.54,-0.45%,250376
+2019/7/9,15.51,15.64,15.49,15.64,15.64,0.64%,212188
+2019/7/10,15.9,16.103,15.89,16.07,16.07,2.75%,289054
+2019/7/11,16.1,16.15,16.031,16.1,16.1,0.19%,315191
+2019/7/12,16.09,16.16,16.06,16.14,16.14,0.25%,207750
+2019/7/15,16.15,16.15,15.92,15.94,15.94,-1.24%,230543
+2019/7/16,15.95,16.02,15.58,15.73,15.73,-1.32%,325781
+2019/7/17,15.79,15.79,15.53,15.55,15.55,-1.14%,194242
+2019/7/18,15.53,15.55,15.22,15.39,15.39,-1.03%,337315
+2019/7/19,15.42,15.53,15.34,15.52,15.52,0.84%,210193
+2019/7/22,15.47,15.52,15.44,15.49,15.49,-0.19%,145650
+2019/7/23,15.48,15.605,15.404,15.58,15.58,0.58%,199623
+2019/7/24,15.63,15.721,15.4,15.49,15.49,-0.58%,256686
+2019/7/25,15.57,15.61,15.44,15.44,15.44,-0.32%,329461
+2019/7/26,15.43,15.5,15.395,15.44,15.44,0.00%,77448
+2019/7/29,15.51,15.55,15.4,15.55,15.55,0.71%,226095
+2019/7/30,15.54,15.68,15.51,15.65,15.65,0.64%,231488
+2019/7/31,15.73,15.76,15.55,15.58,15.58,-0.45%,498840
+2019/8/1,15.46,15.47,14.87,15,15,-3.72%,502420
+2019/8/2,15.2,15.217,15.06,15.07,15.07,0.47%,156396
+2019/8/5,14.7,15.04,14.7,14.91,14.91,-1.06%,173197
+2019/8/6,14.99,15.002,14.73,14.78,14.78,-0.87%,399742
+2019/8/7,14.54,14.593,14.33,14.56,14.56,-1.49%,523166
+2019/8/8,14.56,14.72,14.54,14.68,14.68,0.82%,225149
+2019/8/9,14.85,14.94,14.83,14.85,14.85,1.16%,271235
+2019/8/12,14.88,14.9,14.71,14.74,14.74,-0.74%,1623212
+2019/8/13,14.6,15.12,14.58,15.03,15.03,1.97%,1024062
+2019/8/14,14.79,14.86,14.654,14.76,14.76,-1.80%,682390
+2019/8/15,14.71,14.775,14.625,14.69,14.69,-0.47%,423839
+2019/8/16,14.67,14.76,14.67,14.72,14.72,0.20%,495012
+2019/8/19,14.79,14.88,14.765,14.86,14.86,0.95%,573665
+2019/8/20,14.85,14.92,14.75,14.87,14.87,0.07%,432918
+2019/8/21,15.01,15.05,14.86,14.9,14.9,0.20%,392900
+2019/8/22,14.91,14.96,14.75,14.81,14.81,-0.60%,593812
+2019/8/23,14.63,14.74,14.51,14.6,14.6,-1.42%,485370
+2019/8/26,14.77,14.81,14.58,14.61,14.61,0.07%,403089
+2019/8/27,14.7,14.76,14.6,14.74,14.74,0.89%,311265
+2019/8/28,14.94,14.99,14.86,14.93,14.93,1.29%,337368
+2019/8/29,14.93,15.06,14.917,15.02,15.02,0.60%,301491
+2019/8/30,15,15,14.71,14.82,14.82,-1.33%,3225879
+2019/9/3,14.52,14.65,14.48,14.63,14.63,-1.28%,1058729
+2019/9/4,14.87,15.086,14.87,15.05,15.05,2.87%,381561
+2019/9/5,15.14,15.255,15.01,15.04,15.04,-0.07%,312587
+2019/9/6,14.87,15.13,14.84,15.06,15.06,0.13%,230106
+2019/9/9,15.17,15.32,15.165,15.28,15.28,1.46%,359025
+2019/9/10,15.31,15.423,15.26,15.3,15.3,0.13%,723526
+2019/9/11,15.32,15.36,15.03,15.11,15.11,-1.24%,574071
+2019/9/12,14.83,15.04,14.8,15.03,15.03,-0.53%,220245
+2019/9/13,15.08,15.09,15.02,15.05,15.05,0.13%,237706
+2019/9/16,15.81,16.26,15.78,16.07,16.07,6.78%,262318
+2019/9/17,16.03,16.11,15.52,15.6,15.6,-2.92%,688996
+2019/9/18,15.51,15.59,15.43,15.5,15.5,-0.64%,286385
+2019/9/19,15.62,15.67,15.54,15.6,15.6,0.65%,156486
+2019/9/20,15.64,15.66,15.49,15.57,15.57,-0.19%,7670072
+2019/9/23,15.58,15.64,15.51,15.62,15.62,0.32%,186936
+2019/9/24,15.54,15.55,15.35,15.36,15.36,-1.66%,514643
+2019/9/25,15.19,15.332,15.155,15.33,15.33,-0.20%,264055
+2019/9/26,15.28,15.35,15.15,15.32,15.32,-0.07%,266998
+2019/9/27,15.16,15.35,15.14,15.21,15.21,-0.72%,230213
+2019/9/30,15.13,15.2,15,15.05,15.05,-1.05%,660137
+2019/10/1,15.1,15.105,14.905,14.98,14.98,-0.47%,163635
+2019/10/2,14.97,14.97,14.71,14.78,14.78,-1.34%,272608
+2019/10/3,14.65,14.82,14.56,14.79,14.79,0.07%,415359
+2019/10/4,14.91,14.95,14.79,14.88,14.88,0.61%,218876
+2019/10/7,14.95,15.03,14.84,14.88,14.88,0.00%,100001
+2019/10/8,14.74,14.91,14.73,14.84,14.84,-0.27%,325378
+2019/10/9,15.05,15.07,14.89,14.92,14.92,0.54%,127583
+2019/10/10,15.03,15.04,14.94,15.01,15.01,0.60%,217979
+2019/10/11,15.08,15.28,15.08,15.26,15.26,1.67%,216581
+2019/10/14,15.08,15.14,15.02,15.09,15.09,-1.11%,167365
+2019/10/15,15.07,15.17,15.02,15.05,15.05,-0.27%,153669
+2019/10/16,15,15.16,15,15.12,15.12,0.47%,326944
+2019/10/17,15.08,15.2,15.03,15.2,15.2,0.53%,145786
+2019/10/18,15.2,15.25,15.09,15.16,15.16,-0.26%,166098
+2019/10/21,15.02,15.12,15.01,15.09,15.09,-0.46%,174143
+2019/10/22,15.2,15.26,15.12,15.15,15.15,0.40%,185157
+2019/10/23,15.1,15.41,15.098,15.39,15.39,1.58%,126627
+2019/10/24,15.39,15.5,15.39,15.47,15.47,0.52%,162444
+2019/10/25,15.44,15.54,15.36,15.53,15.53,0.39%,130072
+2019/10/28,15.56,15.573,15.4,15.46,15.46,-0.45%,109870
+2019/10/29,15.34,15.495,15.31,15.41,15.41,-0.32%,136335
+2019/10/30,15.42,15.45,15.3,15.32,15.32,-0.58%,213204
+2019/10/31,15.23,15.259,15.11,15.17,15.17,-0.98%,274991
+2019/11/1,15.32,15.57,15.32,15.55,15.55,2.50%,174731
+2019/11/4,15.69,15.75,15.62,15.65,15.65,0.64%,194437
+2019/11/5,15.7,15.77,15.69,15.75,15.75,0.64%,198202
+2019/11/6,15.75,15.8,15.521,15.58,15.58,-1.08%,286107
+2019/11/7,15.68,15.7,15.56,15.57,15.57,-0.06%,167166
+2019/11/8,15.42,15.65,15.35,15.64,15.64,0.45%,158854
+2019/11/11,15.47,15.6,15.45,15.51,15.51,-0.83%,146340
+2019/11/12,15.54,15.59,15.47,15.52,15.52,0.06%,131555
+2019/11/13,15.45,15.58,15.427,15.55,15.55,0.19%,147192
+2019/11/14,15.6,15.61,15.46,15.51,15.51,-0.26%,165619
+2019/11/15,15.47,15.66,15.47,15.61,15.61,0.64%,96972
+2019/11/18,15.5,15.53,15.37,15.39,15.39,-1.41%,253605
+2019/11/19,15.29,15.306,15.174,15.21,15.21,-1.17%,422814
+2019/11/20,15.21,15.47,15.21,15.41,15.41,1.31%,294367
+2019/11/21,15.49,15.64,15.49,15.62,15.62,1.36%,132547
+2019/11/22,15.62,15.66,15.51,15.58,15.58,-0.26%,104728
+2019/11/25,15.53,15.62,15.485,15.61,15.61,0.19%,374393
+2019/11/26,15.62,15.69,15.57,15.67,15.67,0.38%,274794
+2019/11/27,15.66,15.68,15.55,15.6,15.6,-0.45%,82482
+2019/11/29,15.46,15.46,15.21,15.23,15.23,-2.37%,119914
+2019/12/2,15.35,15.38,15.23,15.26,15.26,0.20%,267808
+2019/12/3,15.24,15.37,15.19,15.29,15.29,0.20%,285962
+2019/12/4,15.5,15.6,15.49,15.57,15.57,1.83%,217775
+2019/12/5,15.63,15.68,15.56,15.59,15.59,0.13%,365336
+2019/12/6,15.55,15.8,15.55,15.71,15.71,0.77%,199078
+2019/12/9,15.64,15.71,15.619,15.68,15.68,-0.19%,114551
+2019/12/10,15.69,15.763,15.68,15.76,15.76,0.51%,150697
+2019/12/11,15.69,15.74,15.56,15.67,15.67,-0.57%,116983
+2019/12/12,15.7,15.85,15.68,15.81,15.81,0.89%,233313
+2019/12/13,15.88,16.02,15.825,15.88,15.88,0.44%,118665
+2019/12/16,16.02,16.08,16.015,16.06,16.06,1.13%,156085
+2019/12/17,15.97,16.175,15.97,16.15,16.15,0.56%,1976383
+2019/12/18,16.06,16.2,16.05,16.15,16.15,0.00%,1411211
+2019/12/19,16.18,16.23,16.16,16.17,16.17,0.12%,232577
+2019/12/20,16.17,16.2,16.1,16.13,16.13,-0.25%,141425
+2019/12/23,16.01,16.17,16,16.17,16.17,0.25%,247231
+2019/12/24,16.1,16.25,16.1,16.24,16.24,0.43%,106112
+2019/12/26,16.29,16.39,16.265,16.39,16.39,0.92%,405127
+2019/12/27,16.41,16.41,16.335,16.38,16.38,-0.06%,512948
+2019/12/30,16.48,16.5,16.28,16.33,16.33,-0.31%,408706
+2019/12/31,16.24,16.32,16.19,16.21,16.21,-0.73%,1287618
+2020/1/2,16.39,16.39,16.195,16.29,16.29,0.49%,1537509
+2020/1/3,16.54,16.61,16.42,16.51,16.51,1.35%,429128
+2020/1/6,16.61,16.61,16.475,16.51,16.51,0.00%,280509
+2020/1/7,16.43,16.5,16.38,16.46,16.46,-0.30%,255345
+2020/1/8,16.44,16.45,15.98,16.15,16.15,-1.88%,834991
+2020/1/9,16.03,16.075,15.92,16.03,16.03,-0.74%,259720
+2020/1/10,16.05,16.07,15.98,16.02,16.02,-0.06%,207708
+2020/1/13,16.01,16.01,15.83,15.86,15.86,-1.00%,296177
+2020/1/14,15.96,15.997,15.92,15.95,15.95,0.57%,309233
+2020/1/15,15.92,15.92,15.774,15.87,15.87,-0.50%,264163
+2020/1/16,15.84,15.91,15.83,15.85,15.85,-0.13%,368164
+2020/1/17,15.88,15.93,15.83,15.91,15.91,0.38%,257180
+2020/1/21,15.83,15.88,15.79,15.81,15.81,-0.63%,165885
+2020/1/22,15.7,15.7,15.545,15.58,15.58,-1.45%,268777
+2020/1/23,15.39,15.43,15.3,15.41,15.41,-1.09%,243266
+2020/1/24,15.24,15.25,15.08,15.15,15.15,-1.69%,633746
+2020/1/27,14.88,14.89,14.74,14.79,14.79,-2.38%,310726
+2020/1/28,14.83,14.975,14.81,14.92,14.92,0.88%,260681
+2020/1/29,14.93,14.93,14.81,14.83,14.83,-0.60%,215601
+2020/1/30,14.61,14.71,14.51,14.68,14.68,-1.01%,599330
+2020/1/31,14.51,14.61,14.41,14.49,14.49,-1.29%,909929
+2020/2/3,14.17,14.43,14.135,14.16,14.16,-2.28%,1887549
+2020/2/4,14.32,14.357,14.14,14.18,14.18,0.14%,344217
+2020/2/5,14.44,14.54,14.37,14.44,14.44,1.83%,366234
+2020/2/6,14.36,14.46,14.3,14.46,14.46,0.14%,189973
+2020/2/7,14.38,14.45,14.335,14.37,14.37,-0.62%,172967
+2020/2/10,14.23,14.3,14.18,14.21,14.21,-1.11%,336366
+2020/2/11,14.35,14.39,14.24,14.3,14.3,0.63%,2921126
+2020/2/12,14.54,14.58,14.46,14.57,14.57,1.89%,2575990
+2020/2/13,14.57,14.64,14.53,14.58,14.58,0.07%,433846
+2020/2/14,14.68,14.71,14.59,14.67,14.67,0.62%,493620
+2020/2/18,14.59,14.735,14.59,14.73,14.73,0.41%,356105
+2020/2/19,14.86,14.95,14.78,14.92,14.92,1.29%,288661
+2020/2/20,14.97,15.04,14.9,14.9,14.9,-0.13%,249411
+2020/2/21,14.76,14.827,14.7,14.8,14.8,-0.67%,271026
+2020/2/24,14.38,14.43,14.25,14.37,14.37,-2.91%,202210
+2020/2/25,14.38,14.38,14.11,14.11,14.11,-1.81%,396488
+2020/2/26,14.06,14.174,13.833,13.89,13.89,-1.56%,436936
+2020/2/27,13.52,13.7,13.39,13.55,13.55,-2.45%,489557
+2020/2/28,13.3,13.36,13.1,13.36,13.36,-1.40%,471812
+2020/3/2,13.49,13.76,13.42,13.74,13.74,2.84%,1874023
+2020/3/3,13.81,14,13.62,13.75,13.75,0.07%,892830
+2020/3/4,13.88,13.91,13.665,13.72,13.72,-0.22%,439261
+2020/3/5,13.69,13.73,13.455,13.5,13.5,-1.60%,716530
+2020/3/6,13.21,13.23,12.74,12.83,12.83,-4.96%,908575
+2020/3/9,11.41,11.77,11.2,11.28,11.28,-12.08%,1859228
+2020/3/10,11.72,11.9,11.57,11.81,11.81,4.70%,1378428
+2020/3/11,11.64,11.71,11.46,11.5,11.5,-2.62%,804552
+2020/3/12,10.79,11.153,10.55,10.91,10.91,-5.13%,1318693
+2020/3/13,11.25,11.26,10.84,11.15,11.15,2.20%,846461
+2020/3/16,10.07,10.48,10,10.25,10.25,-8.07%,791240
+2020/3/17,10.23,10.38,10,10,10,-2.44%,851294
+2020/3/18,9.05,9.75,9.05,9.43,9.43,-5.70%,807964
+2020/3/19,9.49,10.02,9.37,9.86,9.86,4.56%,520476
+2020/3/20,9.98,9.99,9.28,9.64,9.64,-2.23%,1515147
+2020/3/23,9.56,9.71,9.46,9.66,9.66,0.21%,799826
+2020/3/24,9.7,10,9.7,9.94,9.94,2.90%,362509
+2020/3/25,9.95,10.09,9.77,9.97,9.97,0.30%,491325
+2020/3/26,9.96,9.98,9.69,9.82,9.82,-1.50%,1587310
+2020/3/27,9.64,9.64,9.51,9.61,9.61,-2.14%,1464245
+2020/3/30,9.42,9.42,9.24,9.35,9.35,-2.71%,1710806
+2020/3/31,9.42,9.48,9.28,9.3,9.3,-0.53%,7272693
+2020/4/1,9.2,9.2,9.02,9.13,9.13,-1.83%,1410683
+2020/4/2,9.27,10.1,9.17,9.66,9.66,5.81%,943124
+2020/4/3,10.1,10.41,9.87,10.18,10.18,5.38%,693374
+2020/4/6,10.01,10.1,9.88,10.04,10.04,-1.38%,1124770
+2020/4/7,10.26,10.26,9.79,9.92,9.92,-1.20%,688921
+2020/4/8,9.95,10.12,9.795,10.11,10.11,1.92%,1090787
+2020/4/9,10.28,10.42,9.71,9.87,9.87,-2.37%,283903
+2020/4/13,9.87,9.88,9.735,9.88,9.88,0.10%,571677
+2020/4/14,9.72,9.76,9.55,9.61,9.61,-2.73%,617311
+2020/4/15,9.36,9.426,9.24,9.36,9.36,-2.60%,726064
+2020/4/16,9.39,9.429,9.22,9.39,9.39,0.32%,1121529
+2020/4/17,9.36,9.41,9.27,9.34,9.34,-0.53%,557821
+2020/4/20,9.06,9.14,8.82,8.94,8.94,-4.28%,796730
+2020/4/21,9.1,9.1,7.5,8.01,8.01,-10.40%,824239
+2020/4/22,8.19,8.41,8.09,8.17,8.17,2.00%,1274118
+2020/4/23,8.41,8.63,8.28,8.42,8.42,3.06%,524111
+2020/4/24,8.41,8.44,8.21,8.35,8.35,-0.83%,785363
+2020/4/27,7.83,7.99,7.8,7.96,7.96,-4.67%,1194238
+2020/4/28,7.96,8.08,7.87,7.93,7.93,-0.38%,309346
+2020/4/29,8.12,8.22,8.09,8.14,8.14,2.65%,418182
+2020/4/30,8.33,8.5,8.18,8.48,8.48,4.18%,283999
+2020/5/1,8.5,8.5,8.36,8.48,8.48,0.00%,430920
+2020/5/4,8.44,8.67,8.4,8.64,8.64,1.89%,610879
+2020/5/5,8.86,9.06,8.86,9.06,9.06,4.86%,448594
+2020/5/6,8.95,8.95,8.71,8.85,8.85,-2.32%,1246566
+2020/5/7,9.17,9.195,8.85,8.87,8.87,0.23%,339897
+2020/5/8,9.03,9.09,8.93,9.09,9.09,2.48%,627577
+2020/5/11,9.1,9.12,8.86,8.96,8.96,-1.43%,257916
+2020/5/12,8.98,8.99,8.88,8.9,8.9,-0.67%,194510
+2020/5/13,8.9,8.925,8.72,8.78,8.78,-1.35%,607477
+2020/5/14,8.78,9.035,8.78,9.02,9.02,2.73%,243046
+2020/5/15,9.1,9.2,9.03,9.15,9.15,1.44%,150642
+2020/5/18,9.5,9.666,9.46,9.51,9.51,3.93%,201120
+2020/5/19,9.59,9.6,9.45,9.51,9.51,0.00%,535285
+2020/5/20,9.64,9.745,9.61,9.72,9.72,2.21%,1240131
+2020/5/21,9.78,9.82,9.62,9.69,9.69,-0.31%,380053
+2020/5/22,9.52,9.59,9.425,9.57,9.57,-1.24%,346445
+2020/5/26,9.73,9.77,9.61,9.66,9.66,0.94%,315387
+2020/5/27,9.59,9.63,9.45,9.57,9.57,-0.93%,488423
+2020/5/28,9.54,9.68,9.48,9.58,9.58,0.10%,303128
+2020/5/29,9.54,9.9,9.49,9.82,9.82,2.51%,541704
+2020/6/1,9.75,9.9,9.7,9.86,9.86,0.41%,1025953
+2020/6/2,9.96,10.05,9.94,10.02,10.02,1.62%,259827
+2020/6/3,10.03,10.11,9.94,10.03,10.03,0.10%,870945
+2020/6/4,10.05,10.15,10.01,10.11,10.11,0.80%,259231
+2020/6/5,10.48,10.48,10.345,10.4,10.4,2.87%,297310
+2020/6/8,10.37,10.39,10.24,10.27,10.27,-1.25%,534028
+2020/6/9,10.24,10.37,10.16,10.29,10.29,0.19%,125439
+2020/6/10,10.3,10.475,10.242,10.42,10.42,1.26%,131448
+2020/6/11,10.05,10.13,9.875,9.95,9.95,-4.51%,483325
+2020/6/12,10.04,10.11,9.91,10.03,10.03,0.80%,174535
+2020/6/15,9.79,10.11,9.76,10.11,10.11,0.80%,327112
+2020/6/16,10.24,10.339,10.07,10.24,10.24,1.29%,320135
+2020/6/17,10.2,10.25,10.112,10.19,10.19,-0.49%,227322
+2020/6/18,10.19,10.31,10.17,10.31,10.31,1.18%,233862
+2020/6/19,10.45,10.485,10.26,10.35,10.35,0.39%,258910
+2020/6/22,10.38,10.51,10.37,10.48,10.48,1.26%,156825
+2020/6/23,10.54,10.59,10.43,10.45,10.45,-0.29%,392919
+2020/6/24,10.39,10.415,10.07,10.14,10.14,-2.97%,412046
+2020/6/25,10.05,10.23,10.045,10.23,10.23,0.89%,130147
+2020/6/26,10.16,10.18,10.02,10.04,10.04,-1.86%,164699
+2020/6/29,10.18,10.34,10.15,10.31,10.31,2.69%,1151700
+2020/6/30,10.3,10.43,10.25,10.37,10.37,0.58%,345100
+2020/7/1,10.42,10.47,10.33,10.45,10.45,0.77%,583700
+2020/7/2,10.53,10.58,10.44,10.53,10.53,0.77%,254400
+2020/7/6,10.6,10.67,10.58,10.61,10.61,0.76%,313700
+2020/7/7,10.56,10.69,10.55,10.6,10.6,-0.09%,177100
+2020/7/8,10.64,10.72,10.61,10.71,10.71,1.04%,269200
+2020/7/9,10.72,10.73,10.55,10.58,10.58,-1.21%,250400
+2020/7/10,10.62,10.72,10.54,10.72,10.72,1.32%,444300
+2020/7/13,10.71,10.71,10.52,10.52,10.52,-1.87%,434600
+2020/7/14,10.45,10.66,10.45,10.6,10.6,0.76%,135500
+2020/7/15,10.64,10.76,10.58,10.71,10.71,1.04%,4899200
+2020/7/16,10.66,10.73,10.64,10.68,10.68,-0.28%,178400
+2020/7/17,10.67,10.68,10.57,10.65,10.65,-0.28%,3042400
+2020/7/20,10.61,10.65,10.5,10.65,10.65,0.00%,596008
+2020/7/21,10.85,10.89,10.79,10.81,10.81,1.50%,452562
+2020/7/22,10.77,10.88,10.74,10.82,10.82,0.09%,2115658
+2020/7/23,10.83,10.9,10.75,10.8,10.8,-0.18%,555737
+2020/7/24,10.8,10.81,10.71,10.81,10.81,0.09%,217260
+2020/7/27,10.81,10.86,10.69,10.85,10.85,0.37%,478357
+2020/7/28,10.8,10.8,10.74,10.77,10.77,-0.74%,166792
+2020/7/29,10.83,10.86,10.77,10.86,10.86,0.84%,196095
+2020/7/30,10.71,10.715,10.47,10.66,10.66,-1.84%,408732
+2020/7/31,10.72,10.75,10.635,10.75,10.75,0.84%,265095
+2020/8/3,10.79,10.91,10.76,10.86,10.86,1.02%,1346197
+2020/8/4,10.82,10.99,10.77,10.92,10.92,0.55%,877379
+2020/8/5,11.17,11.21,11.01,11.05,11.05,1.19%,580589
+2020/8/6,11.11,11.14,11.02,11.02,11.02,-0.27%,284676
+2020/8/7,10.99,10.99,10.84,10.91,10.91,-1.00%,328093
+2020/8/10,10.98,11.02,10.95,10.98,10.98,0.64%,407910
+2020/8/11,11.04,11.05,10.85,10.87,10.87,-1.00%,328430
+2020/8/12,10.95,11.05,10.94,11,11,1.20%,305201
+2020/8/13,11,11.04,10.98,11.03,11.03,0.27%,131636
+2020/8/14,11.02,11.05,10.98,11.03,11.03,0.00%,164802
+2020/8/17,11.06,11.19,11.06,11.19,11.19,1.45%,291443
+2020/8/18,11.16,11.22,11.12,11.16,11.16,-0.27%,225305
+2020/8/19,11.15,11.22,11.15,11.19,11.19,0.27%,260776
+2020/8/20,11.05,11.17,11.01,11.15,11.15,-0.36%,447058
+2020/8/21,11,11.06,10.94,11.06,11.06,-0.81%,243507
+2020/8/24,11.14,11.16,11.1,11.12,11.12,0.54%,247921
+2020/8/25,11.25,11.28,11.21,11.26,11.26,1.26%,258884
+2020/8/26,11.21,11.3,11.21,11.27,11.27,0.09%,196574
+2020/8/27,11.25,11.26,11.13,11.21,11.21,-0.53%,1005476
+2020/8/28,11.27,11.28,11.197,11.28,11.28,0.62%,146879
+2020/8/31,11.32,11.32,11.2,11.25,11.25,-0.27%,552620
+2020/9/1,11.28,11.34,11.23,11.28,11.28,0.27%,941731
+2020/9/2,11.19,11.21,11.025,11.05,11.05,-2.04%,303129
+2020/9/3,10.94,11.019,10.85,10.98,10.98,-0.63%,559224
+2020/9/4,10.95,10.97,10.8,10.83,10.83,-1.37%,297453
+2020/9/8,10.48,10.52,10.37,10.47,10.47,-3.32%,751729
+2020/9/9,10.48,10.65,10.46,10.61,10.61,1.34%,349607
+2020/9/10,10.57,10.635,10.452,10.47,10.47,-1.32%,599525
+2020/9/11,10.5,10.605,10.495,10.57,10.57,0.96%,184912
+2020/9/14,10.51,10.57,10.49,10.53,10.53,-0.38%,323325
+2020/9/15,10.55,10.65,10.52,10.61,10.61,0.76%,326658
+2020/9/16,10.75,10.855,10.72,10.84,10.84,2.17%,604094
+2020/9/17,10.77,10.99,10.76,10.98,10.98,1.29%,325434
+2020/9/18,11,11.03,10.95,11.01,11.01,0.27%,385321
+2020/9/21,10.87,10.87,10.626,10.75,10.75,-2.36%,269077
+2020/9/22,10.78,10.8,10.631,10.69,10.69,-0.56%,477869
+2020/9/23,10.69,10.8,10.63,10.63,10.63,-0.56%,322043
+2020/9/24,10.64,10.74,10.6,10.7,10.7,0.66%,805748
+2020/9/25,10.66,10.736,10.66,10.72,10.72,0.19%,218319
+2020/9/28,10.74,10.81,10.68,10.8,10.8,0.75%,190044
+2020/9/29,10.71,10.71,10.51,10.58,10.58,-2.04%,250509
+2020/9/30,10.63,10.8,10.61,10.75,10.75,1.61%,655833
+2020/10/1,10.63,10.65,10.43,10.55,10.55,-1.86%,1878786
+2020/10/2,10.34,10.48,10.301,10.37,10.37,-1.71%,400556
+2020/10/5,10.54,10.75,10.54,10.72,10.72,3.38%,402854
+2020/10/6,10.85,10.945,10.77,10.79,10.79,0.65%,756107
+2020/10/7,10.81,10.87,10.76,10.86,10.86,0.65%,155506
+2020/10/8,10.95,11.026,10.94,11,11,1.29%,288302
+2020/10/9,11.04,11.12,11.008,11.03,11.03,0.27%,203592
+2020/10/12,11.01,11.01,10.84,10.86,10.86,-1.54%,201095
+2020/10/13,10.9,10.95,10.86,10.92,10.92,0.55%,223820
+2020/10/14,10.96,11.055,10.96,11.03,11.03,1.01%,326973
+2020/10/15,10.85,11.1,10.85,11.09,11.09,0.54%,333010
+2020/10/16,11.08,11.08,10.978,11.03,11.03,-0.54%,280340
+2020/10/19,11.06,11.09,10.98,10.99,10.99,-0.36%,264758
+2020/10/20,10.98,11.14,10.97,11.09,11.09,0.91%,251415
+2020/10/21,11.05,11.11,10.94,10.98,10.98,-0.99%,187924
+2020/10/22,10.98,11.079,10.98,11.02,11.02,0.36%,176078
+2020/10/23,11.04,11.04,10.89,10.93,10.93,-0.82%,253318
+2020/10/26,10.8,10.85,10.7,10.75,10.75,-1.65%,299440
+2020/10/27,10.8,10.92,10.79,10.87,10.87,1.12%,251956
+2020/10/28,10.59,10.6,10.515,10.55,10.55,-2.94%,243422
+2020/10/29,10.29,10.44,10.2,10.41,10.41,-1.33%,224216
+2020/10/30,10.35,10.39,10.295,10.38,10.38,-0.29%,389159
+2020/11/2,10.34,10.56,10.31,10.55,10.55,1.64%,1607435
+2020/11/3,10.71,10.71,10.6,10.64,10.64,0.85%,366466
+2020/11/4,10.72,10.82,10.615,10.8,10.8,1.50%,277886
+2020/11/5,10.86,10.93,10.77,10.8,10.8,0.00%,221593
+2020/11/6,10.77,10.77,10.61,10.64,10.64,-1.48%,307158
+2020/11/9,11.07,11.1,10.92,10.92,10.92,2.63%,566745
+2020/11/10,11.06,11.19,11.04,11.18,11.18,2.38%,397383
+2020/11/11,11.3,11.31,11.15,11.16,11.16,-0.18%,510637
+2020/11/12,11.19,11.24,11.06,11.08,11.08,-0.72%,266345
+2020/11/13,11.07,11.08,10.985,11.01,11.01,-0.63%,263410
+2020/11/16,11.2,11.2,11.11,11.14,11.14,1.18%,292436
+2020/11/17,11.18,11.19,11.08,11.18,11.18,0.36%,206149
+2020/11/18,11.24,11.3,11.2,11.21,11.21,0.27%,319475
+2020/11/19,11.17,11.2,11.114,11.2,11.2,-0.09%,547917
+2020/11/20,11.2,11.29,11.2,11.29,11.29,0.80%,207930
+2020/11/23,11.35,11.39,11.319,11.37,11.37,0.71%,201518
+2020/11/24,11.46,11.64,11.46,11.61,11.61,2.11%,892505
+2020/11/25,11.72,11.76,11.63,11.7,11.7,0.78%,616798
+2020/11/27,11.67,11.71,11.65,11.69,11.69,-0.09%,245687
+2020/11/30,11.72,11.72,11.578,11.65,11.65,-0.34%,814078
+2020/12/1,11.66,11.66,11.525,11.57,11.57,-0.69%,1716620
+2020/12/2,11.55,11.72,11.525,11.65,11.65,0.69%,285649
+2020/12/3,11.64,11.69,11.58,11.66,11.66,0.09%,373654
+2020/12/4,11.67,11.75,11.66,11.7,11.7,0.34%,330129
+2020/12/7,11.61,11.74,11.59,11.63,11.63,-0.60%,413655
+2020/12/8,11.64,11.65,11.57,11.64,11.64,0.09%,196065
+2020/12/9,11.68,11.725,11.59,11.67,11.67,0.26%,432319
+2020/12/10,11.75,11.995,11.75,11.88,11.88,1.80%,579963
+2020/12/11,11.87,11.87,11.773,11.86,11.86,-0.17%,317264
+2020/12/14,11.9,11.9,11.735,11.89,11.89,0.25%,785123
+2020/12/15,11.9,11.99,11.9,11.98,11.98,0.76%,2297944
+2020/12/16,11.98,12.05,11.945,12.04,12.04,0.50%,270402
+2020/12/17,12.14,12.19,12.11,12.19,12.19,1.25%,535792
+2020/12/18,12.21,12.29,12.19,12.26,12.26,0.57%,412991
+2020/12/21,11.98,12.12,11.95,12.09,12.09,-1.39%,504201
+2020/12/22,12.03,12.04,11.95,11.97,11.97,-0.99%,296220
+2020/12/23,12.06,12.21,12.04,12.13,12.13,1.34%,366717
+2020/12/24,12.16,12.18,12.12,12.18,12.18,0.41%,195236
+2020/12/28,12.2,12.2,12.08,12.11,12.11,-0.57%,260821
+2020/12/29,12.15,12.19,12.12,12.14,12.14,0.25%,1463791
+2020/12/30,12.13,12.272,12.13,12.22,12.22,0.66%,1698049
+2020/12/31,12.22,12.33,12.191,12.33,12.33,0.90%,1557418
+2021/1/4,12.44,12.46,12.21,12.24,12.24,-0.73%,1526803
+2021/1/5,12.48,12.69,12.47,12.67,12.67,3.51%,1281320
+2021/1/6,12.68,12.75,12.58,12.69,12.69,0.16%,936195
+2021/1/7,12.7,12.75,12.68,12.71,12.71,0.16%,808592
+2021/1/8,12.82,12.89,12.72,12.89,12.89,1.42%,1194548
+2021/1/11,12.72,12.795,12.69,12.78,12.78,-0.85%,590807
+2021/1/12,12.89,13.07,12.87,13.03,13.03,1.96%,2987981
+2021/1/13,13.02,13.059,12.96,12.96,12.96,-0.54%,667421
+2021/1/14,12.96,13.11,12.955,13.11,13.11,1.16%,913511
+2021/1/15,13.01,13.02,12.862,12.92,12.92,-1.45%,925064
+2021/1/19,12.99,13.015,12.93,12.96,12.96,0.31%,1496309
+2021/1/20,13,13.03,12.955,12.99,12.99,0.23%,737594
+2021/1/21,12.99,13.02,12.94,12.96,12.96,-0.23%,393378
+2021/1/22,12.77,12.895,12.75,12.77,12.77,-1.47%,624402
+2021/1/25,12.8,12.95,12.78,12.94,12.94,1.33%,511416
+2021/1/26,13,13.03,12.95,12.99,12.99,0.39%,506675
+2021/1/27,12.99,13.033,12.852,12.95,12.95,-0.31%,784454
+2021/1/28,13.08,13.11,12.88,12.88,12.88,-0.54%,339639
+2021/1/29,13.04,13.055,12.88,12.91,12.91,0.23%,1260422
+2021/2/1,13.09,13.14,12.955,13.13,13.13,1.70%,5392339
+2021/2/2,13.28,13.28,13.195,13.2,13.2,0.53%,1112218
+2021/2/3,13.28,13.395,13.26,13.33,13.33,0.98%,1374666
+2021/2/4,13.38,13.43,13.26,13.41,13.41,0.60%,864820
+2021/2/5,13.53,13.57,13.47,13.52,13.52,0.82%,801384
+2021/2/8,13.62,13.74,13.605,13.74,13.74,1.63%,1285595
+2021/2/9,13.7,13.79,13.64,13.77,13.77,0.22%,602699
+2021/2/10,13.79,13.79,13.685,13.71,13.71,-0.44%,859933
+2021/2/11,13.78,13.8,13.685,13.7,13.7,-0.07%,621140
+2021/2/12,13.69,13.93,13.69,13.92,13.92,1.61%,598911
+2021/2/16,14,14.09,13.99,14.07,14.07,1.08%,3647294
+2021/2/17,14.05,14.18,14.004,14.17,14.17,0.71%,1860340
+2021/2/18,14.24,14.24,14.05,14.09,14.09,-0.56%,1380388
+2021/2/19,14.16,14.23,14.006,14.04,14.04,-0.35%,828980
+2021/2/22,14.2,14.409,14.19,14.35,14.35,2.21%,1476995
+2021/2/23,14.35,14.47,14.235,14.44,14.44,0.63%,2092057
+2021/2/24,14.51,14.68,14.48,14.64,14.64,1.39%,1670289
+2021/2/25,14.6,14.655,14.52,14.54,14.54,-0.68%,1754259
+2021/2/26,14.46,14.46,14.22,14.24,14.24,-2.06%,1754396
+2021/3/1,14.29,14.32,14.03,14.1,14.1,-0.98%,3774358
+2021/3/2,14.19,14.26,14.08,14.09,14.09,-0.07%,1145767
+2021/3/3,14.16,14.265,14.1,14.17,14.17,0.57%,1903057
+2021/3/4,14.23,14.56,14.18,14.42,14.42,1.76%,2237420
+2021/3/5,14.66,14.75,14.59,14.75,14.75,2.29%,2077719
+2021/3/8,14.65,14.65,14.5,14.51,14.51,-1.63%,1945844
+2021/3/9,14.54,14.575,14.43,14.45,14.45,-0.41%,888573
+2021/3/10,14.48,14.55,14.38,14.52,14.52,0.48%,1103113
+2021/3/11,14.63,14.76,14.57,14.76,14.76,1.65%,1066557
+2021/3/12,14.67,14.755,14.64,14.68,14.68,-0.54%,997735
+2021/3/15,14.61,14.695,14.54,14.66,14.66,-0.14%,2044610
+2021/3/16,14.57,14.64,14.49,14.58,14.58,-0.55%,1098533
+2021/3/17,14.57,14.61,14.46,14.59,14.59,0.07%,898300
+2021/3/18,14.41,14.41,13.74,13.86,13.86,-5.00%,3208050
+2021/3/19,13.96,14.22,13.85,14.2,14.2,2.45%,1301403
+2021/3/22,14.19,14.235,14.125,14.14,14.14,-0.42%,1107744
+2021/3/23,13.86,14.001,13.67,13.68,13.68,-3.25%,1706262
+2021/3/24,13.96,14.14,13.911,14.06,14.06,2.78%,761931
+2021/3/25,13.87,13.91,13.65,13.78,13.78,-1.99%,1332743
+2021/3/26,14.05,14.165,14.05,14.14,14.14,2.61%,1183023
+2021/3/29,14.04,14.17,13.96,14.17,14.17,0.21%,1218230
+2021/3/30,14.01,14.06,13.93,13.94,13.94,-1.62%,1448508
+2021/3/31,13.93,14.15,13.903,13.97,13.97,0.22%,1679013
+2021/4/1,14.11,14.19,13.9,14.14,14.14,1.22%,2216422
+2021/4/5,14.04,14.07,13.77,13.89,13.89,-1.77%,911165
+2021/4/6,14.06,14.16,13.935,13.97,13.97,0.58%,581914
+2021/4/7,13.95,14.045,13.83,14.02,14.02,0.36%,977891
+2021/4/8,14.01,14.13,13.98,14.13,14.13,0.78%,1161475
+2021/4/9,14.11,14.11,14.035,14.07,14.07,-0.42%,887321
+2021/4/12,14.11,14.16,13.99,14.01,14.01,-0.43%,735192
+2021/4/13,14.13,14.17,14.101,14.17,14.17,1.14%,1002010
+2021/4/14,14.3,14.57,14.28,14.49,14.49,2.26%,3427126
+2021/4/15,14.57,14.62,14.5,14.61,14.61,0.83%,577953
+2021/4/16,14.64,14.64,14.55,14.58,14.58,-0.21%,1212334
+2021/4/19,14.61,14.66,14.56,14.61,14.61,0.21%,701426
+2021/4/20,14.69,14.72,14.47,14.59,14.59,-0.14%,1155154
+2021/4/21,14.45,14.61,14.42,14.5,14.5,-0.62%,846722
+2021/4/22,14.6,14.64,14.5,14.63,14.63,0.90%,813958
+2021/4/23,14.63,14.75,14.61,14.74,14.74,0.75%,1185115
+2021/4/26,14.69,14.87,14.68,14.87,14.87,0.88%,1054819
+2021/4/27,14.95,15.01,14.85,14.98,14.98,0.74%,1516284
+2021/4/28,15,15.18,14.99,15.04,15.04,0.40%,1910810
+2021/4/29,15.23,15.23,15.053,15.17,15.17,0.86%,1359432
+2021/4/30,15.02,15.11,14.95,15.1,15.1,-0.46%,1246653
+2021/5/3,15.22,15.27,15.16,15.19,15.19,0.60%,2168114
+2021/5/4,15.39,15.42,15.3,15.41,15.41,1.45%,2635779
+2021/5/5,15.5,15.51,15.38,15.43,15.43,0.13%,1947200
+2021/5/6,15.49,15.501,15.38,15.5,15.5,0.45%,2561598
+2021/5/7,15.48,15.605,15.43,15.56,15.56,0.39%,1533275
+2021/5/10,15.67,15.68,15.41,15.51,15.51,-0.32%,1944894
+2021/5/11,15.41,15.66,15.41,15.63,15.63,0.77%,1923735
+2021/5/12,15.67,15.79,15.62,15.63,15.63,0.00%,2620046
+2021/5/13,15.36,15.42,15.13,15.22,15.22,-2.62%,2360399
+2021/5/14,15.37,15.4,15.27,15.31,15.31,0.59%,1108894
+2021/5/17,15.41,15.52,15.41,15.52,15.52,1.37%,2025936
+2021/5/18,15.53,15.59,15.29,15.43,15.43,-0.58%,3079333
+2021/5/19,15.16,15.16,14.91,15.1,15.1,-2.14%,3457968
+2021/5/20,15.06,15.109,14.88,14.91,14.91,-1.26%,1628590
+2021/5/21,15.05,15.11,15.035,15.07,15.07,1.07%,2648594
+2021/5/24,15.13,15.32,15.11,15.32,15.32,1.66%,1394608
+2021/5/25,15.29,15.35,15.21,15.23,15.23,-0.59%,1119907
+2021/5/26,15.2,15.3,15.12,15.26,15.26,0.20%,1036023
+2021/5/27,15.3,15.515,15.3,15.5,15.5,1.57%,711577
+2021/5/28,15.5,15.55,15.42,15.46,15.46,-0.26%,1067446
+2021/6/1,15.75,15.87,15.63,15.71,15.71,1.62%,5903705
+2021/6/2,15.79,15.8,15.7,15.78,15.78,0.45%,1967329
+2021/6/3,15.8,15.8,15.6,15.67,15.67,-0.70%,1386286
+2021/6/4,15.83,15.885,15.77,15.83,15.83,1.02%,1200635
+2021/6/7,15.86,15.885,15.775,15.78,15.78,-0.32%,793972
+2021/6/8,15.76,15.94,15.74,15.94,15.94,1.01%,777244
+2021/6/9,15.95,15.97,15.83,15.89,15.89,-0.31%,1128395
+2021/6/10,15.98,15.998,15.74,15.93,15.93,0.25%,1283797
+2021/6/11,15.96,16,15.89,15.98,15.98,0.31%,916258
+2021/6/14,15.89,15.98,15.87,15.92,15.92,-0.38%,1702835
+2021/6/15,15.88,15.93,15.83,15.93,15.93,0.06%,1019572
+2021/6/16,15.9,16.025,15.81,15.82,15.82,-0.69%,1959847
+2021/6/17,15.73,15.76,15.35,15.42,15.42,-2.53%,2579665
+2021/6/18,15.5,15.65,15.46,15.57,15.57,0.97%,4015811
+2021/6/21,15.52,15.79,15.49,15.79,15.79,1.41%,1437601
+2021/6/22,15.78,15.847,15.73,15.75,15.75,-0.25%,1881550
+2021/6/23,15.91,15.985,15.825,15.83,15.83,0.51%,1229959
+2021/6/24,15.72,15.87,15.7,15.87,15.87,0.25%,915379
+2021/6/25,15.9,15.92,15.727,15.89,15.89,0.13%,911108
+2021/6/28,15.9,15.92,15.84,15.86,15.86,-0.19%,1319681
+2021/6/29,15.95,16.03,15.87,15.93,15.93,0.44%,796471
+2021/6/30,15.92,16.15,15.84,16.09,16.09,1.00%,1863627
+2021/7/1,16.41,16.43,16.15,16.21,16.21,0.75%,5369180
+2021/7/2,16.22,16.29,16.13,16.26,16.26,0.31%,1496669
+2021/7/6,16.22,16.22,15.78,15.91,15.91,-2.15%,1604905
+2021/7/7,15.93,15.94,15.57,15.69,15.69,-1.38%,1520695
+2021/7/8,15.66,15.8,15.57,15.78,15.78,0.57%,2039330
+2021/7/9,15.9,16.02,15.89,16,16,1.39%,733042
+2021/7/12,15.9,16.04,15.83,16.02,16.02,0.12%,917190
+2021/7/13,16.03,16.21,16,16.16,16.16,0.87%,1218049
+2021/7/14,16.22,16.25,15.9,15.97,15.97,-1.18%,1821589
+2021/7/15,15.89,16.01,15.86,15.86,15.86,-0.69%,940959
+2021/7/16,15.99,16,15.8,15.9,15.9,0.25%,1497681
+2021/7/19,15.65,15.65,15.17,15.28,15.28,-3.90%,2556954
+2021/7/20,15.3,15.5,15.2,15.5,15.5,1.44%,1541417
+2021/7/21,15.65,15.87,15.65,15.82,15.82,2.06%,779614
+2021/7/22,15.88,16.05,15.82,16,16,1.14%,781078
+2021/7/23,16.07,16.08,16,16.05,16.05,0.31%,910066
+2021/7/26,16.04,16.18,16.02,16.18,16.18,0.81%,1181345
+2021/7/27,16.18,16.22,16.03,16.08,16.08,-0.62%,734421
+2021/7/28,16.13,16.18,16.1,16.12,16.12,0.25%,487137
+2021/7/29,16.25,16.396,16.19,16.36,16.36,1.49%,418126
+2021/7/30,16.36,16.36,16.244,16.3,16.3,-0.37%,779637
+2021/8/2,16.26,16.32,16,16.11,16.11,-1.17%,2105383
+2021/8/3,15.87,16.02,15.83,16.02,16.02,-0.56%,995120
+2021/8/4,15.82,15.895,15.7,15.71,15.71,-1.94%,916725
+2021/8/5,15.76,15.905,15.76,15.87,15.87,1.02%,699558
+2021/8/6,15.91,15.93,15.71,15.73,15.73,-0.88%,846580
+2021/8/9,15.5,15.52,15.37,15.49,15.49,-1.53%,1031417
+2021/8/10,15.58,15.81,15.58,15.77,15.77,1.81%,778383
+2021/8/11,15.67,15.9,15.621,15.86,15.86,0.57%,648185
+2021/8/12,15.86,15.975,15.74,15.88,15.88,0.13%,733562
+2021/8/13,15.93,15.967,15.78,15.78,15.78,-0.63%,631842
+2021/8/16,15.67,15.8,15.565,15.74,15.74,-0.25%,969428
+2021/8/17,15.67,15.74,15.535,15.58,15.58,-1.02%,827275
+2021/8/18,15.61,15.63,15.354,15.38,15.38,-1.28%,1460687
+2021/8/19,15.12,15.2,15,15.18,15.18,-1.30%,3140382
+2021/8/20,15.02,15.11,14.89,14.89,14.89,-1.91%,1347063
+2021/8/23,15.13,15.455,15.13,15.42,15.42,3.56%,1422225
+2021/8/24,15.59,15.74,15.56,15.74,15.74,2.08%,1765524
+2021/8/25,15.74,15.88,15.692,15.84,15.84,0.64%,554889
+2021/8/26,15.74,15.88,15.71,15.79,15.79,-0.32%,678725
+2021/8/27,15.91,16.01,15.91,16.01,16.01,1.39%,413042
+2021/8/30,16,16.04,15.92,16.03,16.03,0.12%,1174404
+2021/8/31,15.96,15.978,15.86,15.91,15.91,-0.75%,1658903
+2021/9/1,15.79,15.91,15.73,15.84,15.84,-0.44%,5644170
+2021/9/2,16.06,16.16,16.04,16.05,16.05,1.33%,1065744
+2021/9/3,16.11,16.16,16.04,16.06,16.06,0.06%,414538
+2021/9/7,15.94,15.977,15.811,15.84,15.84,-1.37%,889496
+2021/9/8,16.04,16.079,15.94,16,16,1.01%,986684
+2021/9/9,15.87,16.05,15.79,15.83,15.83,-1.06%,645410
+2021/9/10,16.08,16.098,16.015,16.04,16.04,1.33%,840098
+2021/9/13,16.15,16.17,16.07,16.14,16.14,0.62%,489089
+2021/9/14,16.23,16.24,16.1,16.17,16.17,0.19%,934219
+2021/9/15,16.45,16.581,16.44,16.51,16.51,2.10%,1084737
+2021/9/16,16.43,16.45,16.27,16.43,16.43,-0.48%,567071
+2021/9/17,16.35,16.35,16.245,16.29,16.29,-0.85%,924256
+2021/9/20,16.1,16.159,15.96,16.09,16.09,-1.23%,1448236
+2021/9/21,16.05,16.08,15.865,16.04,16.04,-0.31%,842373
+2021/9/22,16.23,16.355,16.19,16.28,16.28,1.50%,635202
+2021/9/23,16.35,16.55,16.35,16.54,16.54,1.60%,627081
+2021/9/24,16.51,16.66,16.485,16.63,16.63,0.54%,451728
+2021/9/27,16.87,16.937,16.86,16.93,16.93,1.80%,3680132
+2021/9/28,17.04,17.07,16.78,16.8,16.8,-0.77%,1898102
+2021/9/29,16.81,16.89,16.74,16.74,16.74,-0.36%,880620
+2021/9/30,16.66,16.965,16.62,16.86,16.86,0.72%,2639273
+2021/10/1,16.87,17.05,16.81,17.03,17.03,1.01%,7975750
+2021/10/4,17.24,17.44,17.238,17.32,17.32,1.70%,2131404
+2021/10/5,17.46,17.595,17.43,17.54,17.54,1.27%,1582603
+2021/10/6,17.37,17.37,17.185,17.21,17.21,-1.88%,2853275
+2021/10/7,17.22,17.466,17.13,17.46,17.46,1.45%,1482841
+2021/10/8,17.56,17.62,17.43,17.51,17.51,0.29%,1414759
+2021/10/11,17.7,17.728,17.59,17.59,17.59,0.46%,2248065
+2021/10/12,17.67,17.72,17.53,17.57,17.57,-0.11%,1512603
+2021/10/13,17.53,17.63,17.44,17.61,17.61,0.23%,1163227
+2021/10/14,17.8,17.83,17.685,17.81,17.81,1.14%,1076477
+2021/10/15,17.97,18.02,17.885,17.93,17.93,0.67%,1383517
+2021/10/18,18.03,18.05,17.816,17.82,17.82,-0.61%,2900601
+2021/10/19,17.77,17.951,17.745,17.89,17.89,0.39%,788472
+2021/10/20,17.81,18.11,17.79,18.1,18.1,1.17%,964432
+2021/10/21,17.89,17.91,17.62,17.83,17.83,-1.49%,1240628
+2021/10/22,17.92,17.98,17.77,17.97,17.97,0.79%,875983
+2021/10/25,18.17,18.21,18.06,18.08,18.08,0.61%,1520016
+2021/10/26,18.04,18.17,17.98,18.12,18.12,0.22%,1205292
+2021/10/27,17.93,18.06,17.81,17.81,17.81,-1.71%,1808440
+2021/10/28,17.83,17.92,17.73,17.92,17.92,0.62%,1317572
+2021/10/29,17.75,17.89,17.65,17.85,17.85,-0.39%,1541295
+2021/11/1,18.01,18.05,17.93,17.98,17.98,0.73%,4304338
+2021/11/2,17.94,18,17.875,17.97,17.97,-0.06%,1696951
+2021/11/3,17.72,17.8,17.55,17.57,17.57,-2.23%,1276241
+2021/11/4,17.88,17.98,17.34,17.4,17.4,-0.97%,2202785
+2021/11/5,17.48,17.67,17.39,17.63,17.63,1.32%,1628129
+2021/11/8,17.66,17.75,17.63,17.74,17.74,0.62%,848625
+2021/11/9,17.73,17.87,17.64,17.86,17.86,0.68%,1334601
+2021/11/10,17.83,17.9,17.53,17.62,17.62,-1.34%,1221056
+2021/11/11,17.68,17.79,17.62,17.69,17.69,0.40%,813836
+2021/11/12,17.63,17.74,17.6,17.64,17.64,-0.28%,1034582
+2021/11/15,17.53,17.69,17.461,17.68,17.68,0.23%,1512773
+2021/11/16,17.67,17.755,17.6,17.68,17.68,0.00%,422815
+2021/11/17,17.61,17.66,17.365,17.45,17.45,-1.30%,725115
+2021/11/18,17.53,17.56,17.41,17.51,17.51,0.34%,525753
+2021/11/19,17.42,17.425,17.17,17.24,17.24,-1.54%,902190
+2021/11/22,17.23,17.43,17.23,17.35,17.35,0.64%,2045783
+2021/11/23,17.52,17.73,17.52,17.73,17.73,2.19%,891043
+2021/11/24,17.68,17.76,17.66,17.66,17.66,-0.39%,1479896
+2021/11/26,16.97,16.97,16.31,16.51,16.51,-6.51%,3048041
+2021/11/29,16.86,16.91,16.37,16.47,16.47,-0.24%,1859410
+2021/11/30,16.13,16.21,15.69,15.96,15.96,-3.10%,2794585
+2021/12/1,16.15,16.22,15.71,15.75,15.75,-1.32%,5550742
+2021/12/2,15.71,16.07,15.65,16.01,16.01,1.65%,1743184
+2021/12/3,16.27,16.34,15.895,15.96,15.96,-0.31%,1516578
+2021/12/6,16.07,16.37,16.01,16.34,16.34,2.38%,1390438
+2021/12/7,16.5,16.69,16.47,16.53,16.53,1.16%,1091151
+2021/12/8,16.59,16.73,16.57,16.72,16.72,1.15%,1472164
+2021/12/9,16.55,16.59,16.41,16.42,16.42,-1.79%,2020741
+2021/12/10,16.55,16.63,16.49,16.62,16.62,1.22%,1163618
+2021/12/13,16.57,16.65,16.49,16.52,16.52,-0.60%,1435563
+2021/12/14,16.37,16.44,16.28,16.39,16.39,-0.79%,1352540
+2021/12/15,16.34,16.48,16.22,16.48,16.48,0.55%,1494484
+2021/12/16,16.52,16.7,16.47,16.59,16.59,0.67%,1130594
+2021/12/17,16.52,16.54,16.36,16.41,16.41,-1.08%,1077976
+2021/12/20,16.1,16.245,15.91,16.22,16.22,-1.16%,1486727
+2021/12/21,16.44,16.64,16.4,16.64,16.64,2.59%,1102811
+2021/12/22,16.7,16.92,16.68,16.92,16.92,1.68%,1944973
+2021/12/23,16.87,17.05,16.86,17.04,17.04,0.71%,533338
+2021/12/27,17,17.32,16.99,17.29,17.29,1.47%,1264736
+2021/12/28,17.34,17.37,17.24,17.25,17.25,-0.23%,731116
+2021/12/29,17.22,17.45,17.2,17.32,17.32,0.41%,1486536
+2021/12/30,17.35,17.416,17.23,17.24,17.24,-0.46%,1693440
+2021/12/31,17.26,17.28,17.07,17.11,17.11,-0.75%,1494285
+2022/1/3,17.06,17.22,17,17.18,17.18,0.41%,5418581
+2022/1/4,17.27,17.44,17.27,17.37,17.37,1.11%,7461534
+2022/1/5,17.5,17.6,17.39,17.39,17.39,0.12%,2849416
+2022/1/6,17.64,17.675,17.55,17.6,17.6,1.21%,950693
+2022/1/7,17.64,17.65,17.55,17.65,17.65,0.28%,690589
+2022/1/10,17.61,17.64,17.47,17.56,17.56,-0.51%,1039655
+2022/1/11,17.7,17.99,17.6,17.99,17.99,2.45%,1437378
+2022/1/12,18.08,18.24,18.06,18.19,18.19,1.11%,1834247
+2022/1/13,18.17,18.17,17.95,17.97,17.97,-1.21%,1527247
+2022/1/14,18.1,18.32,18.09,18.32,18.32,1.95%,867575
+2022/1/18,18.4,18.54,18.364,18.53,18.53,1.15%,2268400
+2022/1/19,18.65,18.78,18.615,18.62,18.62,0.49%,3753354
+2022/1/20,18.69,18.843,18.55,18.56,18.56,-0.32%,1462910
+2022/1/21,18.61,18.67,18.475,18.57,18.57,0.05%,1852261
+2022/1/24,18.41,18.49,18.19,18.47,18.47,-0.54%,2197086
+2022/1/25,18.45,18.716,18.443,18.67,18.67,1.08%,1738089
+2022/1/26,18.83,19.01,18.779,18.82,18.82,0.80%,1467647
+2022/1/27,19.03,19.03,18.802,18.92,18.92,0.53%,5542658
+2022/1/28,19.11,19.19,18.92,19.02,19.02,0.53%,3414826
+2022/1/31,19.14,19.14,18.874,19.12,19.12,0.53%,2980180
+2022/2/1,19.06,19.26,19.018,19.26,19.26,0.73%,10843839
+2022/2/2,19.36,19.38,19.155,19.32,19.32,0.31%,3594566
+2022/2/3,19.13,19.46,19.07,19.4,19.4,0.41%,2527592
+2022/2/4,19.65,19.77,19.61,19.67,19.67,1.39%,1980395
+2022/2/7,19.62,19.69,19.56,19.63,19.63,-0.20%,1731661
+2022/2/8,19.44,19.46,19.26,19.41,19.41,-1.12%,2274564
+2022/2/9,19.46,19.63,19.44,19.63,19.63,1.13%,2420804
+2022/2/10,19.58,19.835,19.46,19.5,19.5,-0.66%,3135282
+2022/2/11,19.59,20.015,19.57,19.93,19.93,2.21%,2826551
+2022/2/14,19.77,20.15,19.72,20.06,20.06,0.65%,4074041
+2022/2/15,19.69,19.7,19.52,19.7,19.7,-1.79%,3846959
+2022/2/16,19.87,20.08,19.62,19.63,19.63,-0.36%,3901393
+2022/2/17,19.7,19.84,19.65,19.77,19.77,0.71%,1847524
+2022/2/18,19.63,19.95,19.57,19.84,19.84,0.35%,2295206
+2022/2/22,20.33,20.365,20.08,20.17,20.17,1.66%,5444349
+2022/2/23,20.2,20.476,20.19,20.28,20.28,0.55%,3075263
+2022/2/24,21.39,21.43,20.31,20.58,20.58,1.48%,8074630
+2022/2/25,20.25,20.345,19.95,20.23,20.23,-1.70%,4850654
+2022/2/28,20.7,20.89,20.6,20.81,20.81,2.87%,4746285
+2022/3/1,21.66,22.24,21.58,22.07,22.07,6.05%,8993975
+2022/3/2,22.9,23.34,22.41,23.19,23.19,5.07%,9799175
+2022/3/3,23.12,23.64,22.99,23.23,23.23,0.17%,7273625
+2022/3/4,24,24.45,23.52,24.26,24.26,4.43%,8002290
+2022/3/7,24.59,25.23,24.406,24.91,24.91,2.68%,11178867
+2022/3/8,25.69,26.079,24.7,25.85,25.85,3.77%,10898434
+2022/3/9,24.36,24.5,22.45,23.08,23.08,-10.72%,10203739
+2022/3/10,23.56,23.76,22.515,22.58,22.58,-2.17%,5531321
+2022/3/11,22.56,23.16,22.56,23,23,1.86%,4773494
+2022/3/14,22.43,22.435,21.97,22.1,22.1,-3.91%,6604549
+2022/3/15,21.35,21.74,21.135,21.46,21.46,-2.90%,6201566
+2022/3/16,21.72,21.85,21.15,21.29,21.29,-0.79%,4505975
+2022/3/17,22.28,22.63,22.19,22.5,22.5,5.68%,3156911
+2022/3/18,22.58,22.71,22.39,22.7,22.7,0.89%,2637578
+2022/3/21,23.37,23.824,23.31,23.82,23.82,4.93%,2666868
+2022/3/22,23.75,23.83,23.45,23.65,23.65,-0.71%,2438991
+2022/3/23,24.29,24.6,24.27,24.49,24.49,3.55%,2060563
+2022/3/24,24.56,24.575,24.08,24.19,24.19,-1.22%,5127936
+2022/3/25,24,24.5,23.91,24.38,24.38,0.79%,2044640
+2022/3/28,23.46,23.7,22.9,22.97,22.97,-5.78%,3352865
+2022/3/29,22.38,23.095,22.28,23.05,23.05,0.35%,3282089
+2022/3/30,23.54,23.69,23.35,23.42,23.42,1.61%,2666690
+2022/3/31,23.02,23.27,22.56,22.65,22.65,-3.29%,3845101
+2022/4/1,22.63,22.83,22.53,22.61,22.61,-0.18%,2727245
+2022/4/4,23.09,23.22,22.85,23.14,23.14,2.34%,3271327
+2022/4/5,23.29,23.41,22.73,22.77,22.77,-1.60%,2947637
+2022/4/6,23.07,23.155,22.23,22.42,22.42,-1.54%,3266003
+2022/4/7,22.39,22.51,21.96,22.36,22.36,-0.27%,1867208
+2022/4/8,22.33,22.68,22.26,22.62,22.62,1.16%,1630142
+2022/4/11,22.26,22.41,22.12,22.26,22.26,-1.59%,3195117
+2022/4/12,22.81,23.21,22.81,23.11,23.11,3.82%,1998169
+2022/4/13,23.35,23.76,23.12,23.76,23.76,2.81%,2966895
+2022/4/14,23.61,24.2,23.53,24.06,24.06,1.26%,1717567
+2022/4/18,24.39,24.755,24.34,24.45,24.45,1.62%,2037921
+2022/4/19,23.86,23.87,23.51,23.64,23.64,-3.31%,1851933
+2022/4/20,23.72,23.78,23.32,23.72,23.72,0.34%,1485240
+2022/4/21,23.84,23.97,23.57,23.76,23.76,0.17%,2196757
+2022/4/22,23.57,23.66,23.34,23.35,23.35,-1.73%,2470251
+2022/4/25,22.59,23.12,22.46,23.08,23.08,-1.16%,4673366
+2022/4/26,23.23,23.55,22.97,23.43,23.43,1.52%,2130484
+2022/4/27,23.25,23.68,23.21,23.6,23.6,0.73%,1570426
+2022/4/28,23.59,23.93,23.44,23.89,23.89,1.23%,2176237
+2022/4/29,24.06,24.21,23.65,23.68,23.68,-0.88%,2407591
+2022/5/2,23.39,24.06,23.21,24.06,24.06,1.60%,2385350
+2022/5/3,23.8,24,23.48,23.56,23.56,-2.08%,1929261
+2022/5/4,24.22,24.47,23.99,24.43,24.43,3.69%,2433504
+2022/5/5,24.68,24.7,24.09,24.33,24.33,-0.41%,2397254
+2022/5/6,24.39,24.52,24.085,24.37,24.37,0.16%,4399972
+2022/5/9,23.8,23.82,22.93,22.97,22.97,-5.74%,5486985
+2022/5/10,23.2,23.31,22.76,22.85,22.85,-0.52%,2533205
+2022/5/11,23.5,23.73,23.48,23.58,23.58,3.19%,1161852
+2022/5/12,23.49,23.77,23.37,23.73,23.73,0.64%,1679663
+2022/5/13,24,24.19,23.825,24.17,24.17,1.85%,1038983
+2022/5/16,24.28,24.785,24.26,24.75,24.75,2.40%,1701078
+2022/5/17,24.78,24.91,24.42,24.46,24.46,-1.17%,1383649
+2022/5/18,24.57,24.57,23.84,23.93,23.93,-2.17%,1867250
+2022/5/19,23.73,24.41,23.7,24.3,24.3,1.55%,2520748
+2022/5/20,24.36,24.49,24.16,24.42,24.42,0.49%,1068648
+2022/5/23,24.38,24.63,24.28,24.58,24.58,0.66%,1009005
+2022/5/24,24.49,24.605,24.33,24.49,24.49,-0.37%,1093575
+2022/5/25,24.55,24.63,24.39,24.63,24.63,0.57%,935086
+2022/5/26,24.67,25.16,24.67,24.99,24.99,1.46%,2500332
+2022/5/27,24.94,25.27,24.9,25.25,25.25,1.04%,1512732
+2022/5/31,25.79,25.81,24.9,25.04,25.04,-0.83%,2994349
+2022/6/1,25.41,25.52,25.18,25.19,25.19,0.60%,3184309
+2022/6/2,25.41,25.69,25.18,25.68,25.68,1.95%,2134457
+2022/6/3,25.58,25.96,25.5,25.92,25.92,0.93%,1057263
+2022/6/6,26,26.07,25.85,25.94,25.94,0.08%,985882
+2022/6/7,25.86,26.14,25.74,26.13,26.13,0.73%,1312598
+2022/6/8,26.15,26.49,26.08,26.34,26.34,0.80%,2601396
+2022/6/9,26.1,26.37,26.05,26.28,26.28,-0.23%,1755025
+2022/6/10,26.13,26.16,25.74,26,26,-1.07%,2071515
+2022/6/13,25.83,26.035,25.32,25.77,25.77,-0.88%,3239235
+2022/6/14,25.82,25.9,25.07,25.3,25.3,-1.82%,3242088
+2022/6/15,25.31,25.55,25.08,25.25,25.25,-0.20%,1690915
+2022/6/16,25.15,25.53,24.939,25.41,25.41,0.63%,1944369
+2022/6/17,25.16,25.22,24.26,24.5,24.5,-3.58%,2101094
+2022/6/21,24.69,24.9,24.448,24.48,24.48,-0.08%,1473223
+2022/6/22,23.61,24.26,23.54,24.01,24.01,-1.92%,1849587
+2022/6/23,24.06,24.12,23.43,23.47,23.47,-2.25%,1941385
+2022/6/24,23.63,23.99,23.5,23.83,23.83,1.53%,1154363
+2022/6/27,23.83,24.09,23.57,23.94,23.94,0.46%,2017447
+2022/6/28,24.04,24.27,23.96,24.23,24.23,1.21%,1152310
+2022/6/29,24.45,24.553,23.79,23.79,23.79,-1.82%,1472788
+2022/6/30,23.6,23.635,23.045,23.1,23.1,-2.90%,2938763
+2022/7/1,23.5,23.55,23.18,23.38,23.38,1.21%,3760178
+2022/7/5,22.76,22.78,21.68,21.85,21.85,-6.54%,5412158
+2022/7/6,21.71,21.85,21.245,21.54,21.54,-1.42%,3126894
+2022/7/7,22.26,22.67,22.25,22.4,22.4,3.99%,3230559
+2022/7/8,22.64,22.85,22.38,22.77,22.77,1.65%,869408
+2022/7/11,22.81,22.89,22.53,22.76,22.76,-0.04%,963021
+2022/7/12,22.15,22.25,21.56,21.58,21.58,-5.18%,2953761
+2022/7/13,21.68,22.06,21.58,21.73,21.73,0.70%,1269491
+2022/7/14,21.31,21.67,20.98,21.62,21.62,-0.51%,1427640
+2022/7/15,21.84,21.995,21.63,21.89,21.89,1.25%,1148546
+2022/7/18,22.52,22.68,22.44,22.48,22.48,2.70%,1067160
+2022/7/19,22.19,22.63,22.17,22.6,22.6,0.53%,4419537
+2022/7/20,22.5,22.67,22.357,22.6,22.6,0.00%,897562
+2022/7/21,21.99,22.26,21.94,22.17,22.17,-1.90%,1069947
+2022/7/22,22.09,22.36,21.885,21.92,21.92,-1.13%,506575
+2022/7/25,22.19,22.36,22.04,22.31,22.31,1.78%,927190
+2022/7/26,22.74,22.78,22.28,22.33,22.33,0.09%,848919
+2022/7/27,22.58,22.91,22.375,22.86,22.86,2.37%,1029586
+2022/7/28,23,23.04,22.645,22.79,22.79,-0.31%,801831
+2022/7/29,23.06,23.42,22.894,22.93,22.93,0.61%,1531705
+2022/8/1,22.22,22.36,22.025,22.25,22.25,-2.97%,1394266
+2022/8/2,22.23,22.44,22.03,22.05,22.05,-0.90%,1435995
+2022/8/3,22.22,22.31,21.68,21.85,21.85,-0.91%,979684
+2022/8/4,21.62,21.78,21.42,21.56,21.56,-1.33%,1822490
+2022/8/5,21.28,21.85,21.245,21.47,21.47,-0.42%,1522635
+2022/8/8,21.43,21.74,21.41,21.69,21.69,1.02%,3016928
+2022/8/9,21.97,22.09,21.745,21.89,21.89,0.92%,1117274
+2022/8/10,21.93,22.33,21.64,22.22,22.22,1.51%,1539406
+2022/8/11,22.53,22.81,22.39,22.66,22.66,1.98%,925629
+2022/8/12,22.52,22.645,22.35,22.57,22.57,-0.40%,1438907
+2022/8/15,21.77,22.21,21.73,22.12,22.12,-1.99%,1194336
+2022/8/16,22.12,22.33,21.79,21.86,21.86,-1.18%,937089
+2022/8/17,21.99,22.17,21.81,22.02,22.02,0.73%,1186458
+2022/8/18,22.26,22.475,22.16,22.36,22.36,1.54%,3032421
+2022/8/19,22.34,22.62,22.23,22.38,22.38,0.09%,940931
+2022/8/22,22.31,22.63,22,22.61,22.61,1.03%,1128176
+2022/8/23,22.84,23.17,22.84,23.03,23.03,1.86%,1130347
+2022/8/24,23.13,23.29,22.93,23.29,23.29,1.13%,911485
+2022/8/25,23.37,23.4,22.9,23.02,23.02,-1.16%,712508
+2022/8/26,22.99,23.17,22.83,23.07,23.07,0.22%,1856700
+2022/8/29,23.15,23.54,23.08,23.49,23.49,1.82%,2108379
+2022/8/30,23.04,23.06,22.52,22.76,22.76,-3.11%,1885527
+2022/8/31,22.38,22.62,22.245,22.25,22.25,-2.24%,1916927
+2022/9/1,21.91,22.095,21.7,21.73,21.73,-2.34%,2306248
+2022/9/2,22.09,22.145,21.845,21.89,21.89,0.74%,819528
+2022/9/6,21.95,21.98,21.69,21.72,21.72,-0.78%,1099949
+2022/9/7,21.35,21.6,21.11,21.14,21.14,-2.67%,4155316
+2022/9/8,21.32,21.42,21.09,21.26,21.26,0.57%,708138
+2022/9/9,21.63,21.95,21.62,21.87,21.87,2.87%,601180
+2022/9/12,22.14,22.35,22.08,22.21,22.21,1.55%,1049983
+2022/9/13,22.09,22.25,21.74,22.06,22.06,-0.68%,1309330
+2022/9/14,22.1,22.3,22.03,22.16,22.16,0.45%,768549
+2022/9/15,21.66,21.69,21.31,21.42,21.42,-3.34%,1266831
+2022/9/16,21.46,21.53,21.285,21.38,21.38,-0.19%,733203
+2022/9/19,20.96,21.51,20.93,21.51,21.51,0.61%,985800
+2022/9/20,21.41,21.52,21.24,21.46,21.46,-0.23%,838590
+2022/9/21,21.67,21.72,21.215,21.38,21.38,-0.37%,795523
+2022/9/22,21.66,21.75,21.28,21.33,21.33,-0.23%,830093
+2022/9/23,20.62,20.63,20.41,20.53,20.53,-3.75%,1749585
+2022/9/26,20.47,20.65,20,20.04,20.04,-2.39%,1546480
+2022/9/27,20.35,20.57,20.225,20.32,20.32,1.40%,4164829
+2022/9/28,20.49,20.99,20.46,20.98,20.98,3.25%,673170
+2022/9/29,21,21.05,20.735,20.88,20.88,-0.48%,750930
+2022/9/30,20.65,20.87,20.49,20.58,20.58,-1.44%,2325421
+2022/10/3,21.14,21.18,20.89,21.13,21.13,2.67%,2711339
+2022/10/4,21.59,21.79,21.517,21.74,21.74,2.89%,2158770
+2022/10/5,21.81,22.14,21.63,22.1,22.1,1.66%,1261950
+2022/10/6,22.03,22.25,21.99,22.23,22.23,0.59%,806078
+2022/10/7,22.28,22.74,22.26,22.61,22.61,1.71%,1078764
+2022/10/10,22.71,22.88,22.3,22.31,22.31,-1.33%,1127431
+2022/10/11,22.09,22.22,21.92,21.97,21.97,-1.52%,905481
+2022/10/12,22,22.04,21.82,21.87,21.87,-0.46%,586913
+2022/10/13,21.8,22.34,21.74,22.28,22.28,1.87%,1026017
+2022/10/14,22.05,22.1,21.68,21.73,21.73,-2.47%,1075132
+2022/10/17,21.88,21.93,21.63,21.68,21.68,-0.23%,623532
+2022/10/18,21.55,21.64,21.215,21.4,21.4,-1.29%,1055620
+2022/10/19,21.28,21.55,21.22,21.43,21.43,0.14%,866469
+2022/10/20,21.67,21.83,21.39,21.46,21.46,0.14%,753342
+2022/10/21,21.37,21.58,21.3,21.58,21.58,0.56%,965035
+2022/10/24,21.56,21.77,21.48,21.59,21.59,0.05%,850202
+2022/10/25,21.57,21.75,21.53,21.69,21.69,0.46%,848439
+2022/10/26,21.75,22.18,21.75,22.17,22.17,2.21%,874859
+2022/10/27,22.23,22.28,22.105,22.17,22.17,0.00%,522831
+2022/10/28,21.91,22.04,21.75,21.98,21.98,-0.86%,1010633
+2022/10/31,21.84,22.07,21.69,21.85,21.85,-0.59%,2083442
+2022/11/1,22.23,22.24,21.98,22.1,22.1,1.14%,1641769
+2022/11/2,22.07,22.43,21.98,22.23,22.23,0.59%,967538
+2022/11/3,22.02,22.322,21.98,22.17,22.17,-0.27%,501938
+2022/11/4,22.81,22.98,22.68,22.98,22.98,3.65%,863763
+2022/11/7,22.95,23.15,22.77,22.83,22.83,-0.65%,1393313
+2022/11/8,22.76,22.82,22.34,22.44,22.44,-1.71%,796144
+2022/11/9,22.14,22.17,21.835,21.84,21.84,-2.67%,965661
+2022/11/10,21.91,22.15,21.83,22.02,22.02,0.82%,1499926
+2022/11/11,22.48,22.63,22.27,22.42,22.42,1.82%,1204770
+2022/11/14,22.32,22.553,21.975,21.98,21.98,-1.96%,1331906
+2022/11/15,22,22.57,21.88,22.31,22.31,1.50%,1045053
+2022/11/16,21.97,22.115,21.89,22.07,22.07,-1.08%,776650
+2022/11/17,21.84,21.87,21.545,21.63,21.63,-1.99%,1142305
+2022/11/18,21.13,21.46,21.13,21.44,21.44,-0.88%,966556
+2022/11/21,21.03,21.5,20.785,21.4,21.4,-0.19%,1496492
+2022/11/22,21.63,21.81,21.555,21.66,21.66,1.21%,2605130
+2022/11/23,21.34,21.43,21.16,21.25,21.25,-1.89%,1046976
+2022/11/25,21.27,21.41,21,21.02,21.02,-1.08%,800216
+2022/11/28,20.63,21.05,20.59,20.85,20.85,-0.81%,923565
+2022/11/29,21.2,21.32,20.981,21.13,21.13,1.34%,1980689
+2022/11/30,21.53,21.608,21.38,21.59,21.59,2.18%,2255648
+2022/12/1,21.82,21.92,21.444,21.47,21.47,-0.56%,2692874
+2022/12/2,21.38,21.48,21.13,21.21,21.21,-1.21%,1676530
+2022/12/5,21.4,21.45,20.52,20.59,20.59,-2.92%,1481888
+2022/12/6,20.48,20.57,19.96,20.1,20.1,-2.38%,982863
+2022/12/7,20.18,20.26,19.815,19.94,19.94,-0.80%,1273143
+2022/12/8,20.13,20.17,19.74,19.87,19.87,-0.35%,4620257
+2022/12/9,19.99,20.1,19.69,19.89,19.89,0.10%,1740404
+2022/12/12,20.06,20.32,20.06,20.22,20.22,1.66%,1958502
+2022/12/13,20.57,20.835,20.57,20.68,20.68,2.27%,3219975
+2022/12/14,20.79,21.005,20.7,20.93,20.93,1.21%,1884358
+2022/12/15,20.89,20.93,20.6,20.74,20.74,-0.91%,2102606
+2022/12/16,20.34,20.58,20.29,20.43,20.43,-1.49%,1351806
+2022/12/19,20.49,20.51,20.26,20.41,20.41,-0.10%,845460
+2022/12/20,20.35,20.52,20.19,20.42,20.42,0.05%,1705317
+2022/12/21,20.74,20.89,20.73,20.87,20.87,2.20%,1390885
+2022/12/22,20.89,20.93,20.57,20.71,20.71,-0.77%,837805
+2022/12/23,20.94,21.13,20.78,21.09,21.09,1.83%,869026
+2022/12/27,20.86,21.42,20.65,21.24,21.24,0.71%,968338
+2022/12/28,21.08,21.1,20.77,21.04,21.04,-0.94%,733800
+2022/12/29,20.8,21.01,20.75,20.99,20.99,-0.24%,709925
+2022/12/30,20.979,21.255,20.91,21.23,21.23,1.14%,676072
+2023/1/3,20.92,21.083,20.47,20.58,20.58,-3.06%,2660984
+2023/1/4,20.13,20.145,19.825,19.92,19.92,-3.21%,3235603
+2023/1/5,19.88,20.02,19.77,19.86,19.86,-0.30%,542555
+2023/1/6,20.11,20.16,19.89,19.97,19.97,0.55%,841654
+2023/1/9,20.29,20.48,20.15,20.21,20.21,1.20%,1065568
+2023/1/10,20.24,20.37,20.055,20.21,20.21,0.00%,439362
+2023/1/11,20.55,20.685,20.38,20.68,20.68,2.33%,727629
+2023/1/12,20.87,21,20.75,20.9,20.9,1.06%,1080053
+2023/1/13,20.95,21.16,20.91,21.15,21.15,1.20%,553735
+2023/1/17,21.24,21.38,21.1,21.37,21.37,1.04%,315334
+2023/1/18,21.5,21.58,21.045,21.08,21.08,-1.36%,615408
+2023/1/19,21.22,21.39,21.11,21.28,21.28,0.95%,415218
+2023/1/20,21.39,21.52,21.23,21.49,21.49,0.99%,413945
+2023/1/23,21.54,21.67,21.495,21.6,21.6,0.51%,653253
+2023/1/24,21.6,21.615,21.3,21.37,21.37,-1.06%,663908
+2023/1/25,21.36,21.43,21.21,21.32,21.32,-0.23%,377880
+2023/1/26,21.54,21.58,21.33,21.48,21.48,0.75%,367614
+2023/1/27,21.55,21.57,21.13,21.2,21.2,-1.30%,574671
+2023/1/30,21.07,21.24,20.87,20.87,20.87,-1.56%,458986
+2023/1/31,20.86,21.21,20.82,21.21,21.21,1.63%,700347
+2023/2/1,21.06,21.072,20.52,20.69,20.69,-2.45%,2504256
+2023/2/2,20.64,20.71,20.445,20.47,20.47,-1.06%,1252364
+2023/2/3,20.43,20.725,19.99,19.99,19.99,-2.34%,978809
+2023/2/6,20.07,20.13,19.72,20.13,20.13,0.70%,774037
+2023/2/7,20.2,20.6,20.185,20.59,20.59,2.29%,453401
+2023/2/8,20.67,20.73,20.48,20.68,20.68,0.44%,523439
+2023/2/9,20.56,20.61,20.37,20.53,20.53,-0.73%,560562
+2023/2/10,20.73,20.9,20.7,20.9,20.9,1.80%,265699
+2023/2/13,20.75,20.98,20.72,20.83,20.83,-0.33%,839901
+2023/2/14,20.65,20.95,20.62,20.9,20.9,0.34%,359271
+2023/2/15,20.69,20.73,20.48,20.64,20.64,-1.24%,568635
+2023/2/16,20.6,20.72,20.53,20.53,20.53,-0.53%,330448
+2023/2/17,20.19,20.35,20.08,20.3,20.3,-1.12%,438191
+2023/2/21,20.45,20.56,20.3,20.38,20.38,0.39%,400222
+2023/2/22,20.28,20.34,19.995,20,20,-1.86%,480608
+2023/2/23,20.21,20.29,20.05,20.17,20.17,0.85%,287307
+2023/2/24,19.96,20.23,19.86,20.22,20.22,0.25%,377270
+2023/2/27,20.23,20.25,20.07,20.18,20.18,-0.20%,164809
+2023/2/28,20.38,20.39,20.275,20.31,20.31,0.64%,343586
+2023/3/1,20.37,20.61,20.29,20.61,20.61,1.48%,2453912
+2023/3/2,20.63,20.64,20.44,20.55,20.55,-0.29%,338083
+2023/3/3,20.39,20.87,20.39,20.87,20.87,1.56%,260162
+2023/3/6,20.61,20.85,20.58,20.85,20.85,-0.10%,574315
+2023/3/7,20.8,20.8,20.3,20.31,20.31,-2.59%,1018040
+2023/3/8,20.19,20.32,20.13,20.2,20.2,-0.54%,287639
+2023/3/9,20.3,20.38,19.895,19.92,19.92,-1.39%,595891
+2023/3/10,19.93,20.17,19.92,20.13,20.13,1.05%,298372
+2023/3/13,19.73,20.16,19.645,19.91,19.91,-1.09%,592041
+2023/3/14,19.72,19.95,19.48,19.56,19.56,-1.76%,1040967
+2023/3/15,19.06,19.195,18.65,19.01,19.01,-2.81%,1079244
+2023/3/16,18.82,19.19,18.67,19.06,19.06,0.26%,492701
+2023/3/17,19.08,19.08,18.705,18.89,18.89,-0.89%,289541
+2023/3/20,18.88,19.03,18.765,19.02,19.02,0.69%,549561
+2023/3/21,19.12,19.25,19.03,19.21,19.21,1.00%,1105951
+2023/3/22,19.27,19.41,19.12,19.24,19.24,0.16%,473997
+2023/3/23,19.41,19.504,19.125,19.15,19.15,-0.47%,401756
+2023/3/24,19.08,19.28,19.04,19.24,19.24,0.47%,416117
+2023/3/27,19.37,19.76,19.32,19.74,19.74,2.60%,398169
+2023/3/28,19.71,19.9,19.71,19.83,19.83,0.46%,339068
+2023/3/29,19.89,19.96,19.678,19.71,19.71,-0.61%,340048
+2023/3/30,19.79,19.88,19.69,19.87,19.87,0.81%,267821
+2023/3/31,19.95,20.12,19.88,20.12,20.12,1.26%,806200
+2023/4/3,20.68,20.83,20.59,20.66,20.66,2.68%,2353578
+2023/4/4,20.74,20.77,20.46,20.63,20.63,-0.15%,459958
+2023/4/5,20.65,20.7,20.55,20.66,20.66,0.15%,432830
+2023/4/6,20.7,20.7,20.54,20.62,20.62,-0.19%,209959
+2023/4/10,20.59,20.71,20.565,20.6,20.6,-0.10%,479654
+2023/4/11,20.62,20.81,20.61,20.81,20.81,1.02%,392273
+2023/4/12,20.88,21.075,20.86,21.01,21.01,0.96%,286207
+2023/4/13,21.02,21.1,20.89,20.93,20.93,-0.38%,251814
+2023/4/14,20.97,21.04,20.81,20.98,20.98,0.24%,213557
+2023/4/17,20.92,20.95,20.76,20.84,20.84,-0.67%,396710
+2023/4/18,20.85,20.985,20.725,20.88,20.88,0.19%,327584
+2023/4/19,20.66,20.71,20.5,20.56,20.56,-1.53%,299370
+2023/4/20,20.29,20.335,20.165,20.21,20.21,-1.70%,415034
+2023/4/21,20.36,20.36,20.15,20.21,20.21,0.00%,240805
+2023/4/24,20.17,20.428,20.155,20.38,20.38,0.84%,226772
+2023/4/25,20.18,20.2,19.93,20.01,20.01,-1.82%,507823
+2023/4/26,19.94,20,19.59,19.6,19.6,-2.05%,328062
+2023/4/27,19.63,19.71,19.51,19.63,19.63,0.15%,772861
+2023/4/28,19.63,19.95,19.59,19.91,19.91,1.43%,593284
+2023/5/1,19.78,19.87,19.6,19.76,19.76,-0.75%,393976
+2023/5/2,19.56,19.56,19.13,19.16,19.16,-3.04%,331023
+2023/5/3,18.88,18.88,18.67,18.69,18.69,-2.45%,2066559
+2023/5/4,18.73,18.99,18.645,18.8,18.8,0.59%,327363
+2023/5/5,19.15,19.31,19.15,19.26,19.26,2.45%,418723
+2023/5/8,19.6,19.63,19.47,19.52,19.52,1.35%,1880818
+2023/5/9,19.39,19.6,19.22,19.58,19.58,0.31%,709560
+2023/5/10,19.51,19.535,19.34,19.47,19.47,-0.56%,364296
+2023/5/11,19.2,19.27,19.07,19.15,19.15,-1.64%,402591
+2023/5/12,19.17,19.23,18.98,19.03,19.03,-0.63%,391241
+2023/5/15,19.15,19.39,19.15,19.32,19.32,1.52%,491270
+2023/5/16,19.27,19.36,19.12,19.12,19.12,-1.04%,289048
+2023/5/17,19.32,19.46,19.16,19.43,19.43,1.62%,313907
+2023/5/18,19.24,19.3,19.16,19.29,19.29,-0.72%,283559
+2023/5/19,19.41,19.44,19.14,19.25,19.25,-0.21%,338189
+2023/5/22,19.18,19.295,19.13,19.24,19.24,-0.05%,287931
+2023/5/23,19.33,19.435,19.28,19.32,19.32,0.42%,311608
+2023/5/24,19.5,19.565,19.315,19.46,19.46,0.72%,322379
+2023/5/25,19.22,19.26,19.005,19.15,19.15,-1.59%,480779
+2023/5/26,19.34,19.387,19.26,19.37,19.37,1.15%,329008
+2023/5/30,18.98,19,18.775,18.86,18.86,-2.63%,316565
+2023/5/31,18.71,18.84,18.65,18.67,18.67,-1.01%,325998
+2023/6/1,18.71,19.15,18.71,19,19,1.77%,1694870
+2023/6/2,19.27,19.37,19.167,19.36,19.36,1.89%,468884
+2023/6/5,19.55,19.59,19.33,19.33,19.33,-0.15%,167200
+2023/6/6,19.23,19.46,19.214,19.37,19.37,0.21%,259869
+2023/6/7,19.48,19.6,19.46,19.51,19.51,0.72%,236684
+2023/6/8,19.53,19.565,19.09,19.43,19.43,-0.41%,860294
+2023/6/9,19.4,19.53,19.29,19.32,19.32,-0.57%,179324
+2023/6/12,19,19.07,18.86,18.92,18.92,-2.07%,792098
+2023/6/13,19.28,19.38,19.265,19.28,19.28,1.90%,402776
+2023/6/14,19.42,19.475,19.15,19.23,19.23,-0.26%,401906
+2023/6/15,19.38,19.795,19.38,19.75,19.75,2.70%,298849
+2023/6/16,19.85,20.08,19.85,20.03,20.03,1.42%,195512
+2023/6/20,19.88,19.88,19.68,19.84,19.84,-0.95%,260076
+2023/6/21,19.83,20.19,19.83,20.17,20.17,1.66%,285313
+2023/6/22,19.82,19.89,19.625,19.7,19.7,-2.33%,286081
+2023/6/23,19.29,19.53,19.29,19.53,19.53,-0.86%,274779
+2023/6/26,19.51,19.72,19.51,19.6,19.6,0.36%,213858
+2023/6/27,19.46,19.5,19.2,19.23,19.23,-1.89%,245303
+2023/6/28,19.13,19.35,19.03,19.26,19.26,0.16%,336930
+2023/6/29,19.25,19.41,19.19,19.32,19.32,0.31%,166164
+2023/6/30,19.42,19.63,19.39,19.49,19.49,0.88%,251170
+2023/7/3,19.52,19.6,19.425,19.46,19.46,-0.15%,101548
+2023/7/5,19.76,19.76,19.565,19.71,19.71,1.28%,247994
+2023/7/6,19.64,19.69,19.41,19.69,19.69,-0.10%,181191
+2023/7/7,19.64,19.925,19.64,19.9,19.9,1.07%,179540
+2023/7/10,19.88,20.02,19.81,19.9,19.9,0.00%,167152
+2023/7/11,19.98,20.18,19.95,20.16,20.16,1.31%,204645
+2023/7/12,20.33,20.42,20.21,20.27,20.27,0.55%,357856
+2023/7/13,20.28,20.54,20.25,20.53,20.53,1.28%,199965
+2023/7/14,20.53,20.53,20.3,20.38,20.38,-0.73%,257897
+2023/7/17,20.23,20.3,20.14,20.14,20.14,-1.18%,151930
+2023/7/18,20.23,20.523,20.22,20.46,20.46,1.59%,168352
+2023/7/19,20.65,20.77,20.555,20.57,20.57,0.54%,240889
+2023/7/20,20.77,20.79,20.55,20.68,20.68,0.53%,135355
+2023/7/21,20.72,20.87,20.72,20.86,20.86,0.87%,107134
+2023/7/24,21.05,21.375,21,21.3,21.3,2.11%,564700
+2023/7/25,21.18,21.419,21.17,21.37,21.37,0.33%,117503
+2023/7/26,21.28,21.341,21.22,21.25,21.25,-0.56%,247811
+2023/7/27,21.32,21.445,21.23,21.35,21.35,0.47%,154265
+2023/7/28,21.32,21.48,21.215,21.45,21.45,0.47%,177475
+2023/7/31,21.48,21.6,21.412,21.6,21.6,0.70%,166270
+2023/8/1,21.48,21.58,21.41,21.55,21.55,-0.23%,2389271
+2023/8/2,21.5,21.5,21.052,21.16,21.16,-1.81%,693669
+2023/8/3,21.16,21.42,21.13,21.4,21.4,1.13%,365528
+2023/8/4,21.47,21.58,21.36,21.46,21.46,0.28%,518358
+2023/8/7,21.48,21.51,21.345,21.5,21.5,0.19%,1211786
+2023/8/8,21.16,21.56,21.085,21.5,21.5,0.00%,539442
+2023/8/9,21.71,21.84,21.61,21.8,21.8,1.40%,618840
+2023/8/10,21.7,21.81,21.55,21.59,21.59,-0.96%,386458
+2023/8/11,21.57,21.73,21.535,21.56,21.56,-0.14%,388743
+2023/8/14,21.46,21.52,21.335,21.44,21.44,-0.56%,336507
+2023/8/15,21.29,21.31,21.06,21.09,21.09,-1.63%,723058
+2023/8/16,21.15,21.22,20.91,20.92,20.92,-0.81%,819664
+2023/8/17,21.19,21.23,21.04,21.05,21.05,0.62%,503936
+2023/8/18,21.13,21.33,21.099,21.28,21.28,1.09%,384888
+2023/8/21,21.43,21.43,21.17,21.21,21.21,-0.33%,401693
+2023/8/22,21.26,21.27,21.12,21.15,21.15,-0.28%,377457
+2023/8/23,20.95,21.23,20.915,21.12,21.12,-0.14%,815815
+2023/8/24,21,21.215,20.93,21.15,21.15,0.14%,535327
+2023/8/25,21.38,21.52,21.16,21.5,21.5,1.65%,608325
+2023/8/28,21.42,21.545,21.36,21.44,21.44,-0.28%,522004
+2023/8/29,21.41,21.53,21.29,21.52,21.52,0.37%,687385
+2023/8/30,21.56,21.62,21.415,21.52,21.52,0.00%,762005
+2023/8/31,21.57,21.705,21.51,21.7,21.7,0.84%,280416
+2023/9/1,21.93,22.018,21.88,22.01,22.01,1.43%,1985019
+2023/9/5,22.18,22.34,22.1,22.14,22.14,0.59%,976211
+2023/9/6,22.07,22.26,22.01,22.21,22.21,0.32%,945702
+2023/9/7,22.13,22.22,22.06,22.17,22.17,-0.18%,483885
+2023/9/8,22.23,22.35,22.18,22.25,22.25,0.36%,365593
+2023/9/11,22.45,22.49,22.32,22.4,22.4,0.67%,564613
+2023/9/12,22.47,22.58,22.465,22.52,22.52,0.54%,639226
+2023/9/13,22.57,22.658,22.5,22.6,22.6,0.36%,534819
+2023/9/14,22.79,22.905,22.75,22.89,22.89,1.28%,1088642
+2023/9/15,22.73,22.86,22.67,22.81,22.81,-0.35%,600681
+2023/9/18,22.89,22.9,22.671,22.8,22.8,-0.04%,355614
+2023/9/19,22.91,22.951,22.78,22.84,22.84,0.18%,426127
+2023/9/20,22.66,22.85,22.58,22.58,22.58,-1.14%,651664
+2023/9/21,22.81,22.83,22.525,22.53,22.53,-0.22%,926782
+2023/9/22,22.76,22.79,22.49,22.58,22.58,0.22%,383218
+2023/9/25,22.55,22.562,22.38,22.5,22.5,-0.35%,287247
+2023/9/26,22.39,22.53,22.37,22.53,22.53,0.13%,1358264
+2023/9/27,22.71,22.91,22.71,22.83,22.83,1.33%,343635
+2023/9/28,22.78,22.92,22.7,22.74,22.74,-0.39%,484601
+2023/9/29,22.84,22.86,22.475,22.51,22.51,-1.01%,1349757
+2023/10/2,22.53,22.57,22.205,22.25,22.25,-1.16%,1607254
+2023/10/3,22.22,22.275,22.11,22.23,22.23,-0.09%,1159056
+2023/10/4,21.87,21.88,21.38,21.49,21.49,-3.33%,905272
+2023/10/5,21.15,21.42,21.13,21.23,21.23,-1.21%,620810
+2023/10/6,21.35,21.4,21.16,21.34,21.34,0.52%,1073350
+2023/10/9,21.73,21.895,21.67,21.86,21.86,2.44%,1099115
+2023/10/10,21.85,21.85,21.66,21.78,21.78,-0.37%,1189732
+2023/10/11,21.61,21.67,21.4,21.58,21.58,-0.92%,522541
+2023/10/12,21.71,21.73,21.49,21.62,21.62,0.19%,1012073
+2023/10/13,22.08,22.27,21.97,22.26,22.26,2.96%,574796
+2023/10/16,22.17,22.22,22.045,22.12,22.12,-0.63%,755688
+2023/10/17,22,22.185,21.93,22.14,22.14,0.09%,580901
+2023/10/18,22.3,22.42,22.269,22.33,22.33,0.86%,840840
+2023/10/19,22.26,22.63,22.21,22.61,22.61,1.25%,583575
+2023/10/20,22.66,22.69,22.37,22.41,22.41,-0.88%,806394
+2023/10/23,22.38,22.38,22.03,22.12,22.12,-1.29%,1028084
+2023/10/24,21.96,21.99,21.68,21.78,21.78,-1.54%,807807
+2023/10/25,21.83,22.033,21.53,21.98,21.98,0.92%,443853
+2023/10/26,21.77,21.93,21.742,21.8,21.8,-0.82%,438777
+2023/10/27,21.94,22.185,21.78,22.11,22.11,1.42%,1010696
+2023/10/30,21.92,21.98,21.6,21.72,21.72,-1.76%,545776
+2023/10/31,21.76,21.89,21.54,21.63,21.63,-0.41%,1019186
+2023/11/1,21.86,21.88,21.5,21.59,21.59,-0.18%,859295
+2023/11/2,21.62,21.915,21.61,21.87,21.87,1.30%,916009
+2023/11/3,21.71,21.94,21.575,21.67,21.67,-0.91%,1079352
+2023/11/6,21.8,21.85,21.65,21.66,21.66,-0.05%,910449
+2023/11/7,21.27,21.31,21.02,21.05,21.05,-2.82%,908429
+2023/11/8,20.95,21.04,20.68,20.77,20.77,-1.33%,608037
+2023/11/9,20.81,20.95,20.655,20.67,20.67,-0.48%,1035356
+2023/11/10,20.82,20.93,20.76,20.87,20.87,0.97%,928832
+2023/11/13,20.89,21.22,20.89,21.22,21.22,1.68%,496172
+2023/11/14,21.27,21.41,21.12,21.18,21.18,-0.19%,1557150
+2023/11/15,21.03,21.17,20.99,21.03,21.03,-0.71%,556020
+2023/11/16,20.74,20.75,20.35,20.42,20.42,-2.90%,918307
+2023/11/17,20.57,20.82,20.552,20.8,20.8,1.86%,1079446
+2023/11/20,21.01,21.175,20.98,21.08,21.08,1.35%,735667
+2023/11/21,21.08,21.191,21.04,21.18,21.18,0.47%,631121
+2023/11/22,20.62,21.012,20.57,20.97,20.97,-0.99%,407582
+2023/11/24,20.85,20.97,20.755,20.76,20.76,-1.00%,486571
+2023/11/27,20.68,20.76,20.5,20.55,20.55,-1.01%,797873
+2023/11/28,20.7,20.95,20.635,20.86,20.86,1.51%,723985
+2023/11/29,20.99,21.11,20.74,21.07,21.07,1.01%,1002746
+2023/11/30,21.19,21.3,20.66,20.68,20.68,-1.85%,2225762
+2023/12/1,20.7,20.9,20.45,20.49,20.49,-0.92%,4727588
+2023/12/4,20.35,20.54,20.23,20.33,20.33,-0.78%,1763085
+2023/12/5,20.38,20.47,20.18,20.18,20.18,-0.74%,1021207
+2023/12/6,19.96,20.01,19.62,19.62,19.62,-2.78%,2075172
+2023/12/7,19.78,19.81,19.59,19.71,19.71,0.46%,1399557
+2023/12/8,19.87,20.011,19.82,19.92,19.92,1.07%,447087
+2023/12/11,19.83,19.92,19.72,19.88,19.88,-0.20%,487402
+2023/12/12,19.55,19.59,19.412,19.47,19.47,-2.06%,712776
+2023/12/13,19.48,19.68,19.45,19.68,19.68,1.08%,485324
+2023/12/14,19.97,20.12,19.97,20.08,20.08,2.03%,962265
+2023/12/15,20.09,20.17,19.905,20.15,20.15,0.35%,488261
+2023/12/18,20.43,20.55,20.22,20.32,20.32,0.84%,939099
+2023/12/19,20.31,20.53,20.29,20.52,20.52,0.98%,1281150
+2023/12/20,20.61,20.64,20.31,20.31,20.31,-1.02%,1098264
+2023/12/21,20.25,20.41,20.25,20.41,20.41,0.49%,933222
+2023/12/22,20.49,20.56,20.32,20.33,20.33,-0.39%,460199
+2023/12/26,20.61,20.73,20.375,20.62,20.62,1.43%,1139673
+2023/12/27,20.61,20.67,20.46,20.48,20.48,-0.68%,646284
+2023/12/28,20.35,20.46,20.15,20.18,20.18,-1.46%,972538
+2023/12/29,20.24,20.26,20.05,20.06,20.06,-0.59%,954408
+2024/1/2,20.19,20.195,19.81,19.85,19.85,-1.05%,3386791
+2024/1/3,20.05,20.268,20.01,20.25,20.25,2.02%,781699
+2024/1/4,20.21,20.26,19.965,20.19,20.19,-0.30%,848622
+2024/1/5,20.32,20.415,20.23,20.33,20.33,0.69%,385330
+2024/1/8,19.84,19.975,19.74,19.95,19.95,-1.87%,322593
+2024/1/9,20.14,20.315,20.035,20.18,20.18,1.15%,1353745
+2024/1/10,20.32,20.35,19.99,20.02,20.02,-0.79%,417195
+2024/1/11,20.33,20.43,20.18,20.25,20.25,1.15%,368145
+2024/1/12,20.57,20.645,20.205,20.29,20.29,0.20%,474066
+2024/1/16,20.35,20.35,20.13,20.14,20.14,-0.74%,223994
+2024/1/17,20.02,20.17,19.96,20.16,20.16,0.10%,311704
+2024/1/18,20.19,20.41,20.12,20.37,20.37,1.04%,181888
+2024/1/19,20.49,20.531,20.3,20.35,20.35,-0.10%,650552
+2024/1/22,20.33,20.595,20.31,20.5,20.5,0.74%,379210
+2024/1/23,20.47,20.67,20.47,20.59,20.59,0.44%,435011
+2024/1/24,20.7,20.83,20.61,20.77,20.77,0.87%,356149
+2024/1/25,20.96,21.1,20.84,21.06,21.06,1.40%,341806
+2024/1/26,21.01,21.26,20.87,21.25,21.25,0.90%,544192
+2024/1/29,21.12,21.14,20.941,21.02,21.02,-1.08%,175127
+2024/1/30,20.97,21.22,20.96,21.2,21.2,0.86%,355658
+2024/1/31,21.13,21.16,20.9,20.94,20.94,-1.23%,316944
+2024/2/1,20.99,21.06,20.6,20.64,20.64,-1.43%,481842
+2024/2/2,20.44,20.52,20.34,20.37,20.37,-1.31%,349891
+2024/2/5,20.39,20.5,20.25,20.47,20.47,0.49%,689494
+2024/2/6,20.53,20.66,20.51,20.59,20.59,0.59%,252305
+2024/2/7,20.63,20.75,20.63,20.72,20.72,0.63%,729582
+2024/2/8,20.85,21.05,20.85,21.03,21.03,1.50%,306774
+2024/2/9,21.1,21.19,21.025,21.07,21.07,0.19%,222207
+2024/2/12,21.08,21.14,21.02,21.11,21.11,0.19%,271867
+2024/2/13,21.12,21.19,21.02,21.08,21.08,-0.14%,449717
+2024/2/14,21.12,21.2,20.835,20.85,20.85,-1.09%,228754
+2024/2/15,20.89,21.11,20.89,21.01,21.01,0.77%,310881
+2024/2/16,21,21.14,20.98,21.11,21.11,0.48%,208955
+2024/2/20,21.1,21.12,20.895,21,21,-0.52%,202012
+2024/2/21,21,21.09,20.98,21.09,21.09,0.43%,266929
+2024/2/22,21,21.195,20.99,21.16,21.16,0.33%,272297
+2024/2/23,20.92,20.95,20.81,20.86,20.86,-1.42%,495665
+2024/2/26,20.83,21.105,20.81,21.05,21.05,0.91%,397777
+2024/2/27,21.12,21.25,21.11,21.22,21.22,0.81%,649671
+2024/2/28,21.23,21.28,21.07,21.1,21.1,-0.57%,350870
+2024/2/29,21.08,21.25,21.03,21.12,21.12,0.09%,284452
+2024/3/1,21.29,21.475,21.23,21.35,21.35,1.09%,3055497
+2024/3/4,21.45,21.47,21.22,21.27,21.27,-0.37%,631760
+2024/3/5,21.19,21.29,21.065,21.11,21.11,-0.75%,626939
+2024/3/6,21.3,21.45,21.258,21.27,21.27,0.76%,325719
+2024/3/7,21.22,21.449,21.195,21.34,21.34,0.33%,303729
+2024/3/8,21.28,21.29,21.105,21.19,21.19,-0.70%,303188
+2024/3/11,21.14,21.35,21.06,21.31,21.31,0.57%,225632
+2024/3/12,21.26,21.39,21.2,21.28,21.28,-0.14%,357968
+2024/3/13,21.48,21.63,21.48,21.61,21.61,1.55%,449599
+2024/3/14,21.67,21.79,21.65,21.72,21.72,0.51%,410306
+2024/3/15,21.7,21.82,21.66,21.81,21.81,0.41%,204200
+2024/3/18,21.93,22.12,21.895,22.1,22.1,1.33%,417327
+2024/3/19,22.07,22.125,22.035,22.1,22.1,0.00%,272820
+2024/3/20,21.87,21.945,21.775,21.93,21.93,-0.77%,301837
+2024/3/21,21.92,21.92,21.75,21.88,21.88,-0.23%,314903
+2024/3/22,21.9,21.9,21.765,21.8,21.8,-0.37%,595431
+2024/3/25,21.89,22.085,21.88,21.98,21.98,0.83%,460560
+2024/3/26,22.02,22.02,21.79,21.81,21.81,-0.77%,156800
+2024/3/27,21.71,21.83,21.695,21.83,21.83,0.09%,339770
+2024/3/28,21.91,22.12,21.91,22.06,22.06,1.05%,271288
+2024/4/1,22.12,22.31,22.07,22.22,22.22,0.73%,344932
+2024/4/2,22.38,22.45,22.29,22.43,22.43,0.95%,227360
+2024/4/3,22.6,22.665,22.57,22.6,22.6,0.76%,274833
+2024/4/4,22.59,22.86,22.5,22.77,22.77,0.75%,631757
+2024/4/5,22.87,22.97,22.77,22.84,22.84,0.31%,231316
+2024/4/8,22.87,22.9,22.64,22.8,22.8,-0.18%,383912
+2024/4/9,22.83,22.83,22.61,22.68,22.68,-0.53%,246128
+2024/4/10,22.72,22.79,22.53,22.78,22.78,0.44%,441103
+2024/4/11,22.68,22.695,22.55,22.67,22.67,-0.48%,311018
+2024/4/12,22.96,23.08,22.655,22.69,22.69,0.09%,674059
+2024/4/15,22.66,22.775,22.49,22.74,22.74,0.22%,1223139
+2024/4/16,22.66,22.745,22.576,22.7,22.7,-0.18%,1029102
+2024/4/17,22.53,22.65,22.26,22.3,22.3,-1.76%,939332
+2024/4/18,22.34,22.425,22.24,22.29,22.29,-0.04%,309642
+2024/4/19,22.36,22.56,22.34,22.47,22.47,0.81%,706218
+2024/4/22,22.28,22.5,22.27,22.5,22.5,0.13%,412244
+2024/4/23,22.26,22.64,22.26,22.63,22.63,0.58%,1463950
+2024/4/24,22.55,22.67,22.485,22.53,22.53,-0.44%,1160239
+2024/4/25,22.54,22.71,22.43,22.71,22.71,0.80%,744030
+2024/4/26,22.8,22.8,22.63,22.67,22.67,-0.18%,1064824
+2024/4/29,22.67,22.726,22.545,22.59,22.59,-0.35%,266633
+2024/4/30,22.42,22.44,22.19,22.27,22.27,-1.42%,1321229
+2024/5/1,22.07,22.22,21.8,21.83,21.83,-1.98%,1016577
+2024/5/2,21.84,21.93,21.725,21.86,21.86,0.14%,393536
+2024/5/3,21.91,21.95,21.83,21.85,21.85,-0.05%,410195
+2024/5/6,21.94,22.11,21.94,22.04,22.04,0.87%,516102
+2024/5/7,21.98,22.13,21.94,22.03,22.03,-0.05%,472386
+2024/5/8,21.88,22.034,21.825,22.02,22.02,-0.05%,225941
+2024/5/9,22.03,22.14,22.02,22.13,22.13,0.50%,180617
+2024/5/10,22.16,22.2,21.98,21.99,21.99,-0.63%,139618
+2024/5/13,22.04,22.187,22.03,22.12,22.12,0.59%,221539
+2024/5/14,21.99,22.07,21.89,21.96,21.96,-0.72%,418340
+2024/5/15,21.94,22.1,21.8,22.09,22.09,0.59%,319983
+2024/5/16,22.2,22.24,22.135,22.18,22.18,0.41%,281246
+2024/5/17,22.35,22.44,22.28,22.43,22.43,1.13%,375385
+2024/5/20,22.43,22.61,22.405,22.52,22.52,0.40%,228805
+2024/5/21,22.47,22.55,22.36,22.44,22.44,-0.36%,325266
+2024/5/22,22.3,22.35,22.17,22.2,22.2,-1.07%,212954
+2024/5/23,22.4,22.44,22.06,22.1,22.1,-0.45%,227259
+2024/5/24,22.15,22.27,22.145,22.22,22.22,0.54%,162019
+2024/5/28,22.52,22.68,22.47,22.67,22.67,2.03%,459925
+2024/5/29,22.61,22.62,22.385,22.39,22.39,-1.24%,202168
+2024/5/30,22.22,22.315,22.05,22.08,22.08,-1.38%,269539
+2024/5/31,22.15,22.17,21.84,21.95,21.95,-0.59%,460338
+2024/6/3,21.89,21.89,21.49,21.55,21.55,-1.82%,2797337
+2024/6/4,21.34,21.42,21.23,21.33,21.33,-1.02%,598394
+2024/6/5,21.37,21.48,21.27,21.48,21.48,0.70%,610450
+2024/6/6,21.55,21.79,21.535,21.79,21.79,1.44%,398465
+2024/6/7,21.65,21.71,21.52,21.53,21.53,-1.19%,925603
+2024/6/10,21.68,21.92,21.645,21.92,21.92,1.81%,663829
+2024/6/11,21.84,22.01,21.82,21.92,21.92,0.00%,652901
+2024/6/12,22.17,22.19,21.97,22.02,22.02,0.46%,523585
+2024/6/13,22.1,22.15,21.99,22,22,-0.09%,278758
+2024/6/14,22.15,22.18,22,22,22,0.00%,715840
+2024/6/17,22.02,22.17,21.98,22.17,22.17,0.77%,519725
+2024/6/18,22.15,22.33,22.15,22.32,22.32,0.68%,447161
+2024/6/20,22.4,22.45,22.305,22.36,22.36,0.18%,314637
+2024/6/21,22.35,22.38,22.14,22.15,22.15,-0.94%,735161
+2024/6/24,22.11,22.35,22.11,22.35,22.35,0.90%,390790
+2024/6/25,22.26,22.29,22.09,22.09,22.09,-1.16%,340097
+2024/6/26,22.08,22.26,22.06,22.1,22.1,0.05%,276354
+2024/6/27,22.31,22.338,22.18,22.3,22.3,0.90%,352856
+2024/6/28,22.34,22.35,22.14,22.15,22.15,-0.67%,583071
+2024/7/1,22.25,22.46,22.17,22.43,22.43,1.26%,1004515
+2024/7/2,22.55,22.575,22.4,22.47,22.47,0.18%,382538
+2024/7/3,22.45,22.57,22.43,22.53,22.53,0.27%,466962
+2024/7/5,22.64,22.73,22.53,22.57,22.57,0.18%,367472
+2024/7/8,22.4,22.43,22.25,22.25,22.25,-1.42%,530011
+2024/7/9,22.23,22.31,22.07,22.12,22.12,-0.58%,362953
+2024/7/10,22.04,22.19,21.98,22.14,22.14,0.09%,417649
+2024/7/11,21.92,22.255,21.92,22.25,22.25,0.50%,400180
+2024/7/12,22.22,22.24,22.13,22.16,22.16,-0.40%,390134
+2024/7/15,22.06,22.1,21.99,21.99,21.99,-0.77%,559338
+2024/7/16,21.77,21.92,21.77,21.88,21.88,-0.50%,328141
+2024/7/17,21.97,22.035,21.935,22,22,0.55%,343643
+2024/7/18,21.97,22.01,21.82,21.83,21.83,-0.77%,411693
+2024/7/19,21.76,21.89,21.505,21.51,21.51,-1.47%,812142
+2024/7/22,21.44,21.6,21.39,21.6,21.6,0.42%,334348
+2024/7/23,21.46,21.49,21.33,21.44,21.44,-0.74%,681378
+2024/7/24,21.41,21.575,21.41,21.41,21.41,-0.14%,852563
+2024/7/25,21.29,21.53,21.2,21.48,21.48,0.33%,396131
+2024/7/26,21.41,21.41,21.2,21.24,21.24,-1.12%,475233
+2024/7/29,21.28,21.335,21,21.05,21.05,-0.89%,192497
+2024/7/30,20.9,20.99,20.875,20.99,20.99,-0.29%,339265
+2024/7/31,21.28,21.53,21.21,21.51,21.51,2.48%,1116952
+2024/8/1,21.48,21.499,21.06,21.15,21.15,-1.67%,5465916
+2024/8/2,20.86,20.87,20.625,20.76,20.76,-1.84%,480078
+2024/8/5,20.36,20.675,20.33,20.66,20.66,-0.48%,451997
+2024/8/6,20.46,20.71,20.44,20.58,20.58,-0.39%,331283
+2024/8/7,20.8,20.97,20.77,20.86,20.86,1.36%,260879
+2024/8/8,20.87,21.03,20.83,20.98,20.98,0.58%,266673
+2024/8/9,21.09,21.14,21.005,21.11,21.11,0.62%,127320
+2024/8/12,21.29,21.56,21.24,21.5,21.5,1.85%,139574
+2024/8/13,21.44,21.44,21.245,21.28,21.28,-1.02%,272763
+2024/8/14,21.29,21.34,21.15,21.2,21.2,-0.38%,220873
+2024/8/15,21.31,21.46,21.31,21.31,21.31,0.52%,130013
+2024/8/16,21.12,21.205,21.05,21.14,21.14,-0.80%,265251
+2024/8/19,21.15,21.21,20.931,21,21,-0.66%,292775
+2024/8/20,21.04,21.09,20.86,20.9,20.9,-0.48%,422070
+2024/8/21,20.95,21.03,20.66,20.72,20.72,-0.86%,1028010
+2024/8/22,20.69,20.875,20.675,20.78,20.78,0.29%,337080
+2024/8/23,21.03,21.172,21.02,21.15,21.15,1.78%,289573
+2024/8/26,21.46,21.54,21.43,21.45,21.45,1.42%,239219
+2024/8/27,21.4,21.43,21.28,21.32,21.32,-0.61%,197048
+2024/8/28,21.1,21.21,21.03,21.07,21.07,-1.17%,370420
+2024/8/29,21.23,21.35,21.17,21.31,21.31,1.14%,389919
+2024/8/30,21.15,21.15,20.99,21.04,21.04,-1.27%,390889
+2024/9/3,20.67,20.67,20.5,20.57,20.57,-2.23%,229118
+2024/9/4,20.44,20.61,20.31,20.33,20.33,-1.17%,725174
+2024/9/5,20.49,20.61,20.325,20.38,20.38,0.25%,330764
+2024/9/6,20.49,20.52,19.97,20.09,20.09,-1.42%,387897
+2024/9/9,20.05,20.23,19.97,20.19,20.19,0.50%,214444
+2024/9/10,20.19,20.2,19.73,19.84,19.84,-1.73%,316820
+2024/9/11,20.03,20.14,19.78,20.07,20.07,1.16%,295501
+2024/9/12,20.24,20.49,20.18,20.43,20.43,1.79%,160400
+2024/9/13,20.53,20.61,20.35,20.43,20.43,0.00%,153047
+2024/9/16,20.58,20.66,20.505,20.6,20.6,0.83%,183862
+2024/9/17,20.61,20.82,20.61,20.76,20.76,0.78%,172948
+2024/9/18,20.71,20.85,20.61,20.61,20.61,-0.72%,507899
+2024/9/19,20.88,21.05,20.85,21.01,21.01,1.94%,578839
+2024/9/20,20.93,21.059,20.865,21.03,21.03,0.10%,69317
+2024/9/23,21.1,21.22,20.89,21.04,21.04,0.05%,117877
+2024/9/24,21.38,21.38,21.25,21.34,21.34,1.43%,310617
+2024/9/25,21.21,21.28,21.045,21.12,21.12,-1.03%,235223
+2024/9/26,20.9,21.04,20.805,20.88,20.88,-1.14%,421641
+2024/9/27,20.86,21.06,20.8,21.06,21.06,0.86%,457346
+2024/9/30,20.95,21.1,20.88,21,21,-0.28%,240302
+2024/10/1,20.91,21.59,20.89,21.36,21.36,1.71%,935301
+2024/10/2,21.65,21.72,21.38,21.55,21.55,0.89%,590094
+2024/10/3,21.6,21.975,21.58,21.94,21.94,1.81%,244435
+2024/10/4,21.98,22.13,21.92,21.99,21.99,0.23%,157520
+2024/10/7,22.07,22.36,22.06,22.35,22.35,1.64%,204141
+2024/10/8,21.93,21.93,21.569,21.76,21.76,-2.64%,257526
+2024/10/9,21.46,21.61,21.32,21.61,21.61,-0.69%,149256
+2024/10/10,21.75,22.07,21.685,22.05,22.05,2.04%,139699
+2024/10/11,21.98,22.135,21.96,22.04,22.04,-0.05%,164827
+2024/10/14,21.75,21.83,21.65,21.69,21.69,-1.59%,296106
+2024/10/15,21.15,21.22,21.045,21.2,21.2,-2.26%,207516
+2024/10/16,21.14,21.2,21.02,21.15,21.15,-0.24%,96396
+2024/10/17,21.05,21.17,20.97,21.14,21.14,-0.05%,132796
+2024/10/18,21.07,21.08,20.89,20.99,20.99,-0.71%,134328
+2024/10/21,21.15,21.23,21.05,21.13,21.13,0.67%,206201
+2024/10/22,21.26,21.52,21.26,21.44,21.44,1.47%,320465
+2024/10/23,21.34,21.45,21.29,21.38,21.38,-0.28%,192252
+2024/10/24,21.46,21.52,21.19,21.34,21.34,-0.19%,226065
+2024/10/25,21.43,21.531,21.37,21.52,21.52,0.84%,95456
+2024/10/28,20.81,20.92,20.785,20.89,20.89,-2.93%,263831
+2024/10/29,20.84,20.9,20.71,20.82,20.82,-0.34%,98927
+2024/10/30,20.94,21.08,20.882,21.08,21.08,1.25%,704819
+2024/10/31,21.13,21.33,21.03,21.3,21.3,1.04%,1880021
+2024/11/1,21.36,21.39,21.065,21.07,21.07,-1.08%,366662
+2024/11/4,21.38,21.475,21.31,21.45,21.45,1.80%,463963
+2024/11/5,21.6,21.64,21.43,21.52,21.52,0.33%,129772
+2024/11/6,21.14,21.51,21.12,21.4,21.4,-0.56%,201520
+2024/11/7,21.4,21.64,21.32,21.55,21.55,0.70%,96574
+2024/11/8,21.39,21.39,21.17,21.22,21.22,-1.53%,152508
+2024/11/11,20.94,20.974,20.835,20.89,20.89,-1.56%,203926
+2024/11/12,21,21.03,20.83,20.83,20.83,-0.29%,157181
+2024/11/13,20.77,20.915,20.63,20.8,20.8,-0.14%,173812
+2024/11/14,21.02,21.02,20.761,20.81,20.81,0.05%,132871
+2024/11/15,20.84,20.91,20.67,20.7,20.7,-0.53%,111083
+2024/11/18,20.91,21.17,20.89,21.13,21.13,2.08%,197761
+2024/11/19,21.21,21.26,21.07,21.2,21.2,0.33%,329339
+2024/11/20,21.28,21.29,21.18,21.23,21.23,0.14%,145005
+2024/11/21,21.42,21.42,21.29,21.41,21.41,0.85%,116325
+2024/11/22,21.34,21.54,21.315,21.48,21.48,0.33%,202377
+2024/11/25,21.34,21.43,21.155,21.2,21.2,-1.30%,130009
+2024/11/26,21.28,21.42,21.06,21.15,21.15,-0.24%,203090
+2024/11/27,21.11,21.23,21.035,21.12,21.12,-0.14%,113274
+2024/11/29,21.24,21.3,21.14,21.14,21.14,0.09%,60534
+2024/12/2,21.1,21.13,20.93,21,21,-0.66%,749198
+2024/12/3,21.17,21.3,21.115,21.27,21.27,1.29%,262006
+2024/12/4,21.3,21.31,21.05,21.09,21.09,-0.85%,407192
+2024/12/5,21.13,21.185,21.01,21.07,21.07,-0.09%,125108
+2024/12/6,20.96,20.997,20.86,20.91,20.91,-0.76%,174548
+2024/12/9,21.15,21.26,21.14,21.15,21.15,1.15%,264952
+2024/12/10,21.18,21.305,21.162,21.24,21.24,0.43%,189213
+2024/12/11,21.39,21.54,21.34,21.5,21.5,1.22%,196116
+2024/12/12,21.3,21.5,21.29,21.48,21.48,-0.09%,150630
+2024/12/13,21.51,21.59,21.47,21.57,21.57,0.42%,414268
+2024/12/16,21.55,21.55,21.41,21.41,21.41,-0.74%,131683
+2024/12/17,21.25,21.33,21.134,21.33,21.33,-0.37%,127460
+2024/12/18,21.37,21.461,21.185,21.19,21.19,-0.66%,204078
+2024/12/19,21.36,21.36,21.12,21.14,21.14,-0.24%,127189
+2024/12/20,21.13,21.51,21.104,21.51,21.51,1.75%,550102
+2024/12/23,21.3,21.3,21.14,21.28,21.28,-1.07%,112336
+2024/12/24,21.39,21.455,21.36,21.39,21.39,0.52%,57395
+2024/12/26,21.44,21.445,21.3,21.34,21.34,-0.23%,89554
+2024/12/27,21.46,21.49,21.39,21.42,21.42,0.37%,142397
+2024/12/30,21.75,21.818,21.64,21.66,21.66,1.12%,517344
+2024/12/31,21.69,21.785,21.65,21.77,21.77,0.51%,453476
+2025/1/2,21.98,22.105,21.97,21.99,21.99,1.01%,684788
+2025/1/3,21.97,21.97,21.895,21.95,21.95,-0.18%,190307
+2025/1/6,22.15,22.24,21.94,21.97,21.97,0.09%,2119216
+2025/1/7,22.07,22.12,22.03,22.07,22.07,0.46%,382783
+2025/1/8,22.05,22.12,21.88,21.99,21.99,-0.36%,192968
+2025/1/10,22.75,22.82,22.48,22.71,22.71,3.27%,446173
+2025/1/13,22.86,23.005,22.82,22.9,22.9,0.84%,228386
+2025/1/14,22.84,22.88,22.78,22.84,22.84,-0.26%,531605
+2025/1/15,22.98,23.32,22.98,23.31,23.31,2.06%,267214
+2025/1/16,23.18,23.18,22.94,23.13,23.13,-0.77%,189825
+2025/1/17,23.02,23.15,22.965,23.05,23.05,-0.35%,119373
+2025/1/21,22.85,22.92,22.8,22.9,22.9,-0.65%,143428
+2025/1/22,22.83,22.91,22.811,22.82,22.82,-0.35%,532551
+2025/1/23,22.88,22.935,22.71,22.73,22.73,-0.39%,626332
+2025/1/24,22.82,22.85,22.695,22.79,22.79,0.26%,175881
+2025/1/27,22.61,22.66,22.329,22.47,22.47,-1.40%,235567
+2025/1/28,22.57,22.58,22.43,22.57,22.57,0.45%,92726
+2025/1/29,22.53,22.65,22.48,22.56,22.56,-0.04%,539045
+2025/1/30,22.57,22.67,22.51,22.57,22.57,0.04%,366221
+2025/1/31,22.45,22.56,22.345,22.52,22.52,-0.22%,630265
+2025/2/3,22.62,22.685,22.49,22.65,22.65,0.58%,3505186
+2025/2/4,22.33,22.762,22.29,22.67,22.67,0.09%,771930
+2025/2/5,22.5,22.6,22.465,22.54,22.54,-0.57%,374639
+2025/2/6,22.58,22.58,22.37,22.46,22.46,-0.35%,454582
+2025/2/7,22.57,22.602,22.47,22.5,22.5,0.18%,453929
+2025/2/10,22.7,22.84,22.69,22.83,22.83,1.47%,413221
+2025/2/11,22.93,22.988,22.895,22.92,22.92,0.39%,187181
+2025/2/12,22.81,22.85,22.67,22.67,22.67,-1.09%,593971
+2025/2/13,22.6,22.8,22.6,22.8,22.8,0.57%,485843
+2025/2/14,22.92,22.925,22.7,22.7,22.7,-0.44%,408248
+2025/2/18,22.88,23.015,22.83,23.01,23.01,1.37%,422016
+2025/2/19,23.18,23.2,23.01,23.11,23.11,0.43%,288682
+2025/2/20,23.16,23.175,23.09,23.09,23.09,-0.09%,204638
+2025/2/21,22.97,22.97,22.69,22.7,22.7,-1.69%,777813
+2025/2/24,22.68,22.705,22.619,22.69,22.69,-0.04%,391656
+2025/2/25,22.6,22.61,22.3,22.41,22.41,-1.23%,542220
+2025/2/26,22.3,22.34,22.225,22.3,22.3,-0.49%,279867
+2025/2/27,22.39,22.445,22.31,22.33,22.33,0.13%,474206
+2025/2/28,22.25,22.25,22.115,22.19,22.19,-0.63%,478443
+2025/3/3,22.22,22.26,21.88,21.97,21.97,-0.99%,1027237
+2025/3/4,21.91,22.05,21.74,22.03,22.03,0.27%,698791
+2025/3/5,21.82,21.92,21.68,21.92,21.92,-0.50%,236897
+2025/3/6,21.87,21.94,21.795,21.84,21.84,-0.36%,666335
+2025/3/7,22.05,22.19,21.95,22.06,22.06,1.01%,736266
+2025/3/10,22.09,22.13,21.86,21.87,21.87,-0.86%,837816
+2025/3/11,22.08,22.14,21.97,21.99,21.99,0.55%,400109
+2025/3/12,22.04,22.13,22.03,22.08,22.08,0.41%,243934
+2025/3/13,22.01,22.13,21.95,21.95,21.95,-0.59%,963627
+2025/3/14,21.96,22.08,21.93,22.07,22.07,0.55%,786331
+2025/3/17,22.18,22.275,22.165,22.24,22.24,0.77%,528638
+2025/3/18,22.34,22.362,22.13,22.14,22.14,-0.45%,610894
+2025/3/19,22.18,22.33,22.17,22.31,22.31,0.77%,460171
+2025/3/20,22.55,22.55,22.17,22.4,22.4,0.40%,317519
+2025/3/21,22.35,22.37,22.29,22.3,22.3,-0.45%,359291
+2025/3/24,22.39,22.47,22.34,22.44,22.44,0.63%,532768
+2025/3/25,22.51,22.555,22.34,22.46,22.46,0.09%,282294
+2025/3/26,22.48,22.565,22.44,22.44,22.44,-0.09%,411057
+2025/3/27,22.39,22.51,22.325,22.5,22.5,0.27%,300637
+2025/3/28,22.51,22.51,22.345,22.39,22.39,-0.49%,696728
+2025/3/31,22.56,22.784,22.46,22.77,22.77,1.70%,495583
+2025/4/1,22.8,22.85,22.73,22.77,22.77,0.00%,4574988
+2025/4/2,22.71,22.92,22.71,22.92,22.92,0.66%,503933
+2025/4/3,21.96,22.07,21.92,21.97,21.97,-4.14%,1563575
+2025/4/4,21.01,21.2,20.69,21.03,21.03,-4.28%,1906938
+2025/4/7,20.73,21.345,20.59,20.63,20.63,-1.90%,1837916
+2025/4/8,20.85,20.9,20.12,20.19,20.19,-2.13%,1441690
+2025/4/9,20.02,21.18,19.86,21.14,21.14,4.71%,1693103
+2025/4/10,20.73,20.795,20.53,20.75,20.75,-1.84%,963091
+2025/4/11,20.78,21.14,20.78,21.12,21.12,1.78%,738559
+2025/4/14,21.17,21.185,20.97,21.12,21.12,0.00%,412028
+2025/4/15,21.03,21.11,20.955,21.06,21.06,-0.28%,336530
\ No newline at end of file
diff --git a/PanelTS/ETF/HARD.csv b/PanelTS/ETF/HARD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c942afb1067fffefb00dba39d6ebb76329860d2d
--- /dev/null
+++ b/PanelTS/ETF/HARD.csv
@@ -0,0 +1,514 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/3/29,25.01,25.06,24.965,24.965,23.505,-0.20%,6024
+2023/3/30,24.97,25.069,24.931,25.036,23.573,0.28%,3409
+2023/3/31,25,25,24.9,24.915,23.458,-0.48%,3610
+2023/4/3,24.945,24.945,24.89,24.925,23.468,0.04%,4406
+2023/4/4,25.01,25.59,24.982,25.045,23.581,0.48%,5943
+2023/4/5,25.28,25.29,25.085,25.085,23.618,0.16%,1415
+2023/4/6,25.09,25.149,25.05,25.123,23.654,0.15%,2524
+2023/4/10,25.059,25.059,25.03,25.03,23.567,-0.37%,113
+2023/4/11,25.148,25.189,25.148,25.17,23.698,0.56%,678
+2023/4/12,25.37,25.38,25.334,25.334,23.853,0.65%,530
+2023/4/13,25.45,25.45,25.45,25.45,23.962,0.46%,15116
+2023/4/14,25.397,25.397,25.195,25.195,23.722,-1.00%,1800
+2023/4/17,25,25,24.83,24.83,23.378,-1.45%,831
+2023/4/18,24.772,24.791,24.725,24.725,23.279,-0.42%,2629
+2023/4/19,24.72,24.9,24.661,24.9,23.444,0.71%,1853
+2023/4/20,24.73,24.73,24.702,24.73,23.284,-0.68%,2276
+2023/4/21,24.89,25.03,24.89,25.03,23.567,1.21%,427
+2023/4/24,25.03,25.03,25.03,25.03,23.567,0.00%,297
+2023/4/25,25.07,25.07,25.055,25.055,23.59,0.10%,671
+2023/4/26,25.07,25.071,25.07,25.071,23.605,0.06%,568
+2023/4/27,25.23,25.255,25.21,25.255,23.778,0.73%,404
+2023/4/28,25.272,25.272,25.18,25.205,23.731,-0.20%,1228
+2023/5/1,25.2,25.22,25.15,25.175,23.703,-0.12%,513
+2023/5/2,25.22,25.57,25.22,25.53,24.037,1.41%,1059
+2023/5/3,25.54,25.55,25.35,25.415,23.929,-0.45%,2019
+2023/5/4,25.47,25.47,25.31,25.431,23.944,0.06%,1268
+2023/5/5,25.04,25.04,24.99,25.019,23.556,-1.62%,2606
+2023/5/8,24.87,25.04,24.87,25.004,23.542,-0.06%,4199
+2023/5/9,25.16,25.16,25.16,25.16,23.689,0.62%,308
+2023/5/10,25.24,25.24,25.17,25.17,23.698,0.04%,614
+2023/5/11,25.208,25.208,25.208,25.208,23.735,0.15%,411
+2023/5/12,25.208,25.22,25.208,25.22,23.746,0.05%,363
+2023/5/15,25,25.06,25,25.015,23.553,-0.81%,12823
+2023/5/16,25.466,25.466,25.466,25.466,23.977,1.80%,206
+2023/5/17,25.525,25.81,25.525,25.771,24.264,1.20%,351
+2023/5/18,25.77,25.83,25.76,25.8,24.292,0.11%,6974
+2023/5/19,25.67,25.98,25.64,25.98,24.461,0.70%,12446
+2023/5/22,25.76,25.81,25.75,25.81,24.301,-0.65%,641
+2023/5/23,25.83,25.83,25.79,25.795,24.287,-0.06%,1628
+2023/5/24,25.88,25.92,25.87,25.92,24.405,0.48%,1984
+2023/5/25,25.771,25.86,25.771,25.805,24.296,-0.44%,51238
+2023/5/26,25.78,25.79,25.709,25.74,24.235,-0.25%,867
+2023/5/30,25.82,25.82,25.795,25.795,24.287,0.21%,897
+2023/5/31,25.746,25.746,25.655,25.655,24.155,-0.54%,427
+2023/6/1,25.505,25.505,25.505,25.505,24.014,-0.58%,83
+2023/6/2,25.547,25.547,25.547,25.547,24.053,0.16%,124
+2023/6/5,25.63,26.17,25.535,25.535,24.042,-0.05%,2426
+2023/6/6,25.489,25.489,25.455,25.455,23.967,-0.31%,377
+2023/6/7,25.431,25.49,25.421,25.49,24,0.14%,4281
+2023/6/8,25.483,25.483,25.46,25.46,23.972,-0.12%,373
+2023/6/9,25.475,25.51,25.41,25.41,23.924,-0.20%,4290
+2023/6/12,25.39,25.39,25.25,25.285,23.807,-0.49%,7119
+2023/6/13,25.31,25.36,25.31,25.33,23.849,0.18%,2672
+2023/6/14,25.38,25.4,25.34,25.36,23.878,0.12%,3077
+2023/6/15,25.38,25.38,25.294,25.31,23.83,-0.20%,3033
+2023/6/16,25.271,25.33,25.27,25.323,23.843,0.05%,10883
+2023/6/20,25.25,25.3,25.2,25.284,23.806,-0.15%,6164
+2023/6/21,25.219,25.23,25.219,25.23,23.755,-0.21%,120
+2023/6/22,25.04,25.122,25.04,25.122,23.654,-0.43%,1089
+2023/6/23,24.88,25.04,24.88,25.028,23.564,-0.37%,4205
+2023/6/26,25.15,25.15,24.985,25.058,23.593,0.12%,15426
+2023/6/27,24.74,24.75,24.64,24.643,23.296,-1.66%,9125
+2023/6/28,24.48,24.53,24.431,24.431,23.096,-0.86%,1359
+2023/6/29,24.535,24.535,24.48,24.51,23.171,0.32%,632
+2023/6/30,24.58,24.705,24.58,24.705,23.355,0.80%,1442
+2023/7/3,24.65,24.65,24.65,24.65,23.303,-0.22%,380
+2023/7/5,24.72,24.72,24.72,24.72,23.369,0.28%,319
+2023/7/6,24.661,24.729,24.66,24.705,23.355,-0.06%,1081
+2023/7/7,24.7,24.71,24.69,24.71,23.36,0.02%,1064
+2023/7/10,24.71,24.8,24.71,24.79,23.435,0.32%,573
+2023/7/11,24.86,24.9,24.86,24.885,23.525,0.38%,684
+2023/7/12,24.82,24.94,24.805,24.94,23.577,0.22%,7449
+2023/7/13,25.05,25.05,24.86,24.951,23.587,0.04%,2498
+2023/7/14,24.8,24.83,24.7,24.74,23.388,-0.85%,1721
+2023/7/17,24.72,24.72,24.58,24.61,23.265,-0.53%,1458
+2023/7/18,24.68,24.81,24.68,24.785,23.431,0.71%,12807
+2023/7/19,24.96,25.05,24.83,24.91,23.549,0.50%,6119
+2023/7/20,25.02,25.04,24.97,25,23.634,0.36%,51841
+2023/7/21,25.09,25.189,25.031,25.155,23.78,0.62%,4643
+2023/7/24,25.459,25.79,25.459,25.65,24.248,1.97%,11073
+2023/7/25,25.54,25.72,25.54,25.72,24.315,0.27%,1501
+2023/7/26,25.66,25.73,25.64,25.655,24.253,-0.25%,2759
+2023/7/27,25.76,25.77,25.671,25.671,24.268,0.06%,1215
+2023/7/28,25.8,25.8,25.67,25.8,24.391,0.50%,329
+2023/7/31,25.651,25.741,25.6,25.741,24.335,-0.23%,7670
+2023/8/1,25.62,25.65,25.56,25.65,24.248,-0.35%,2688
+2023/8/2,25.5,25.5,25.3,25.33,23.946,-1.25%,1427
+2023/8/3,25.599,25.613,25.599,25.613,24.213,1.12%,279
+2023/8/4,25.65,25.82,25.64,25.64,24.239,0.11%,4454
+2023/8/7,25.84,25.84,25.688,25.78,24.371,0.55%,3511
+2023/8/8,25.64,25.98,25.64,25.91,24.494,0.50%,1228
+2023/8/9,26.142,26.3,26.121,26.3,24.863,1.51%,3178
+2023/8/10,26.17,26.17,26.038,26.038,24.615,-1.00%,1581
+2023/8/11,25.99,26.18,25.98,26.105,24.679,0.26%,3265
+2023/8/14,26.05,26.09,26.05,26.09,24.664,-0.06%,3820
+2023/8/15,25.899,25.957,25.89,25.957,24.539,-0.51%,1369
+2023/8/16,25.919,25.919,25.83,25.83,24.419,-0.49%,575
+2023/8/17,25.907,25.907,25.907,25.907,24.491,0.30%,168
+2023/8/18,25.81,25.915,25.81,25.915,24.499,0.03%,822
+2023/8/21,25.91,25.949,25.747,25.747,24.34,-0.65%,719
+2023/8/22,25.77,25.77,25.57,25.615,24.215,-0.51%,2629
+2023/8/23,25.37,25.37,25.315,25.315,23.932,-1.17%,1176
+2023/8/24,25.29,25.37,25.28,25.365,23.979,0.20%,6635
+2023/8/25,25.578,25.578,25.578,25.578,24.18,0.84%,30
+2023/8/28,25.6,25.6,25.53,25.53,24.135,-0.19%,743
+2023/8/29,25.56,25.58,25.53,25.58,24.182,0.20%,2214
+2023/8/30,25.538,25.538,25.452,25.48,24.088,-0.39%,107212
+2023/8/31,25.54,25.57,25.52,25.57,24.173,0.35%,1593
+2023/9/1,25.66,25.76,25.66,25.722,24.316,0.59%,2239
+2023/9/5,25.72,25.73,25.681,25.7,24.296,-0.09%,5374
+2023/9/6,25.64,25.66,25.64,25.66,24.258,-0.16%,400
+2023/9/7,25.56,25.58,25.48,25.52,24.126,-0.55%,14488
+2023/9/8,25.54,25.56,25.54,25.56,24.163,0.16%,2738
+2023/9/11,25.68,25.699,25.62,25.645,24.244,0.33%,1771
+2023/9/12,25.71,25.79,25.703,25.703,24.299,0.23%,5180
+2023/9/13,25.77,25.82,25.77,25.82,24.409,0.46%,1427
+2023/9/14,26.03,26.1,26,26.085,24.66,1.03%,14521
+2023/9/15,25.96,25.96,25.65,25.925,24.508,-0.61%,19382
+2023/9/18,25.731,25.789,25.73,25.789,24.38,-0.52%,639
+2023/9/19,25.899,25.909,25.73,25.8,24.39,0.04%,4834
+2023/9/20,25.56,25.621,25.41,25.416,24.027,-1.49%,931
+2023/9/21,25.621,25.621,25.58,25.581,24.184,0.65%,699
+2023/9/22,25.69,25.69,25.445,25.48,24.088,-0.39%,2382
+2023/9/25,25.41,25.44,25.35,25.36,23.974,-0.47%,3438
+2023/9/26,25.36,25.44,25.35,25.44,24.05,0.32%,6825
+2023/9/27,25.51,25.64,25.49,25.64,24.333,0.79%,17139
+2023/9/28,25.54,25.54,25.34,25.34,24.049,-1.17%,21248
+2023/9/29,25.3,25.47,25.26,25.464,24.166,0.49%,18551
+2023/10/2,25.49,25.49,25.37,25.37,24.077,-0.37%,9662
+2023/10/3,25.4,25.4,25.34,25.372,24.079,0.01%,2627
+2023/10/4,25.3,25.31,25.13,25.13,23.849,-0.95%,9551
+2023/10/5,25.07,25.07,24.84,24.84,23.574,-1.15%,1312
+2023/10/6,24.661,24.69,24.6,24.64,23.384,-0.81%,58998
+2023/10/9,24.61,24.61,24.512,24.512,23.263,-0.52%,3052
+2023/10/10,24.66,24.728,24.54,24.54,23.29,0.11%,11453
+2023/10/11,24.66,24.67,24.54,24.555,23.304,0.06%,6248
+2023/10/12,24.671,24.7,24.6,24.6,23.346,0.18%,6054
+2023/10/13,24.58,24.58,24.46,24.46,23.214,-0.57%,58867
+2023/10/16,24.46,24.46,24.32,24.331,23.091,-0.53%,6606
+2023/10/17,24.369,24.4,24.369,24.38,23.138,0.20%,758
+2023/10/18,24.429,24.459,24.34,24.34,23.1,-0.16%,6324
+2023/10/19,24.53,24.63,24.53,24.6,23.346,1.07%,2949
+2023/10/20,24.617,24.617,24.52,24.551,23.3,-0.20%,3306
+2023/10/23,24.51,24.51,24.43,24.44,23.195,-0.45%,4177
+2023/10/24,24.25,24.32,24.25,24.297,23.059,-0.59%,277
+2023/10/25,24.335,24.335,24.335,24.335,23.095,0.16%,52
+2023/10/26,24.26,24.265,24.26,24.265,23.028,-0.29%,567
+2023/10/27,24.21,24.475,24.21,24.474,23.227,0.86%,3484
+2023/10/30,24.4,24.44,24.4,24.426,23.182,-0.20%,4174
+2023/10/31,24.15,24.16,24.12,24.122,22.893,-1.24%,1943
+2023/11/1,24.25,24.31,24.225,24.3,23.062,0.74%,769
+2023/11/2,24.4,24.42,24.28,24.29,23.052,-0.04%,1786
+2023/11/3,24.31,24.35,24.31,24.338,23.097,0.20%,3915
+2023/11/6,24.31,24.31,24.19,24.23,22.995,-0.44%,2300
+2023/11/7,24.09,24.2,24.09,24.19,22.957,-0.17%,19477
+2023/11/8,24.1,24.1,24.051,24.081,22.854,-0.45%,1065
+2023/11/9,23.92,23.945,23.92,23.945,22.725,-0.56%,1080
+2023/11/10,23.84,23.859,23.787,23.859,22.644,-0.36%,57812
+2023/11/13,23.979,23.99,23.84,23.84,22.625,-0.08%,3897
+2023/11/14,23.58,23.699,23.58,23.645,22.44,-0.82%,50632
+2023/11/15,23.639,23.68,23.56,23.6,22.397,-0.19%,4225
+2023/11/16,23.515,23.625,23.5,23.625,22.421,0.11%,1715
+2023/11/17,23.51,23.54,23.505,23.505,22.307,-0.51%,6520
+2023/11/20,23.44,23.475,23.4,23.475,22.279,-0.13%,7764
+2023/11/21,23.435,23.435,23.33,23.33,22.141,-0.62%,1477
+2023/11/22,23.44,23.44,23.355,23.355,22.165,0.11%,2995
+2023/11/24,23.35,23.36,23.35,23.36,22.17,0.02%,333
+2023/11/27,23.23,23.27,23.2,23.225,22.042,-0.58%,5231
+2023/11/28,23.24,23.24,23.17,23.2,22.018,-0.11%,2750
+2023/11/29,23.25,23.265,23.227,23.227,22.043,0.12%,5820
+2023/11/30,23.399,23.41,23.36,23.39,22.198,0.70%,1315
+2023/12/1,23.49,23.74,23.49,23.67,22.464,1.20%,3571
+2023/12/4,23.531,23.64,23.491,23.548,22.348,-0.52%,13448
+2023/12/5,23.498,23.498,23.48,23.48,22.284,-0.29%,1400
+2023/12/6,23.699,23.699,23.44,23.443,22.249,-0.16%,10652
+2023/12/7,23.67,23.68,23.66,23.68,22.473,1.01%,3986
+2023/12/8,23.72,23.72,23.644,23.69,22.483,0.04%,2333
+2023/12/11,23.8,23.8,23.44,23.47,22.274,-0.93%,13696
+2023/12/12,23.815,23.889,23.815,23.854,22.638,1.64%,2019
+2023/12/13,23.81,23.81,23.62,23.62,22.416,-0.98%,8252
+2023/12/14,23.45,23.52,23.37,23.37,22.179,-1.06%,5344
+2023/12/15,23.4,23.45,23.36,23.39,22.198,0.09%,8280
+2023/12/18,23.235,23.25,23.2,23.236,22.052,-0.66%,1557
+2023/12/19,23.531,23.57,23.42,23.43,22.236,0.83%,2004
+2023/12/20,23.45,23.546,23.44,23.53,22.331,0.43%,6050
+2023/12/21,23.57,23.63,23.57,23.6,22.397,0.30%,1542
+2023/12/22,23.68,23.68,23.54,23.54,22.34,-0.25%,2474
+2023/12/26,23.34,23.355,23.262,23.262,22.318,-1.18%,846
+2023/12/27,23.361,23.38,23.361,23.38,22.432,0.51%,587
+2023/12/28,23.3,23.32,23.29,23.309,22.364,-0.30%,7677
+2023/12/29,23.26,23.31,23.221,23.31,22.365,0.00%,2163
+2024/1/2,23.31,23.32,23.245,23.27,22.326,-0.17%,7045
+2024/1/3,23.19,23.19,23.19,23.19,22.25,-0.34%,532
+2024/1/4,23.22,23.27,23.22,23.25,22.307,0.26%,2893
+2024/1/5,23.34,23.34,23.23,23.26,22.317,0.04%,621
+2024/1/8,23.25,23.3,23.23,23.261,22.318,0.00%,17189
+2024/1/9,23.28,23.28,23.25,23.257,22.314,-0.02%,2115
+2024/1/10,23.23,23.31,23.23,23.305,22.36,0.21%,590
+2024/1/11,23.31,23.31,23.26,23.26,22.317,-0.19%,1369
+2024/1/12,23.331,23.36,23.31,23.323,22.377,0.27%,1394
+2024/1/16,23.32,23.38,23.32,23.344,22.397,0.09%,3030
+2024/1/17,23.46,23.58,23.46,23.545,22.59,0.86%,2523
+2024/1/18,23.65,23.65,23.38,23.4,22.451,-0.62%,9223
+2024/1/19,23.19,23.385,23.19,23.385,22.437,-0.06%,1386
+2024/1/22,23.45,23.45,23.27,23.32,22.374,-0.28%,1774
+2024/1/23,23.08,23.16,23.065,23.065,22.13,-1.09%,1088
+2024/1/24,23.03,23.09,23.01,23.065,22.13,0.00%,4001
+2024/1/25,23.171,23.171,23.162,23.162,22.223,0.42%,591
+2024/1/26,23.16,23.265,23.16,23.265,22.322,0.44%,615
+2024/1/29,23.31,23.32,23.285,23.285,22.341,0.09%,922
+2024/1/30,23.2,23.2,23.2,23.2,22.259,-0.37%,525
+2024/1/31,23.129,23.129,23.085,23.085,22.149,-0.50%,339
+2024/2/1,23.005,23.005,22.985,22.985,22.053,-0.43%,486
+2024/2/2,22.8,22.905,22.8,22.905,21.976,-0.35%,1707
+2024/2/5,22.9,22.9,22.9,22.9,21.971,-0.02%,300
+2024/2/6,22.93,22.93,22.92,22.925,21.995,0.11%,282
+2024/2/7,23.048,23.048,22.905,22.905,21.976,-0.09%,578
+2024/2/8,22.91,22.965,22.85,22.925,21.995,0.09%,2309
+2024/2/9,23.025,23.025,23.025,23.025,22.091,0.44%,473
+2024/2/12,23.01,23.13,23.01,23.13,22.192,0.46%,3578
+2024/2/13,23.132,23.19,23.125,23.125,22.187,-0.02%,1296
+2024/2/14,23.15,23.15,23.126,23.126,22.188,0.00%,2118
+2024/2/15,23.172,23.2,23.172,23.2,22.259,0.32%,3128
+2024/2/16,23.215,23.23,23.156,23.156,22.217,-0.19%,3070
+2024/2/20,23.05,23.099,23.05,23.085,22.149,-0.31%,627
+2024/2/21,23.122,23.17,23.122,23.17,22.231,0.37%,1162
+2024/2/22,23.2,23.25,23.2,23.232,22.29,0.27%,2159
+2024/2/23,23.22,23.23,23.22,23.223,22.281,-0.04%,1819
+2024/2/26,23.22,23.22,23.11,23.15,22.211,-0.31%,4126
+2024/2/27,23.19,23.205,23.188,23.205,22.264,0.24%,834
+2024/2/28,23.2,23.22,23.17,23.199,22.258,-0.03%,3051
+2024/2/29,23.289,23.289,23.2,23.21,22.269,0.05%,1790
+2024/3/1,23.15,23.15,23.04,23.06,22.125,-0.65%,1259
+2024/3/4,23.07,23.11,22.92,22.95,22.019,-0.48%,19416
+2024/3/5,22.89,22.9,22.83,22.86,21.933,-0.39%,3629
+2024/3/6,22.97,23.05,22.97,22.97,22.038,0.48%,656
+2024/3/7,23.139,23.15,23.083,23.083,22.147,0.49%,3139
+2024/3/8,23.05,23.05,22.95,22.98,22.048,-0.45%,2278
+2024/3/11,23.136,23.136,23.136,23.136,22.198,0.68%,167
+2024/3/12,23.02,23.09,23.02,23.07,22.135,-0.29%,1982
+2024/3/13,23.43,23.69,23.43,23.646,22.687,2.50%,3054
+2024/3/14,23.66,23.69,23.575,23.645,22.686,0.00%,3964
+2024/3/15,23.979,24.01,23.97,23.97,22.998,1.37%,4557
+2024/3/18,24.108,24.108,24,24.03,23.056,0.25%,10985
+2024/3/19,23.9,23.9,23.75,23.78,22.816,-1.04%,4621
+2024/3/20,23.7,23.91,23.7,23.91,22.941,0.55%,405
+2024/3/21,23.82,23.82,23.681,23.71,22.749,-0.84%,1028
+2024/3/22,23.56,25.7,23.38,23.385,22.437,-1.37%,11402
+2024/3/25,23.51,23.528,23.48,23.528,22.717,0.61%,929
+2024/3/26,23.439,23.439,23.358,23.358,22.553,-0.72%,2442
+2024/3/27,23.34,23.38,23.324,23.38,22.575,0.09%,2718
+2024/3/28,23.432,23.49,23.432,23.457,22.65,0.33%,1874
+2024/4/1,23.52,23.539,23.484,23.484,22.675,0.12%,1120
+2024/4/2,23.57,23.62,23.57,23.62,22.807,0.58%,3162
+2024/4/3,23.775,23.86,23.775,23.83,23.01,0.89%,11442
+2024/4/4,23.87,23.95,23.8,23.92,23.096,0.38%,2258
+2024/4/5,23.925,24.149,23.925,24.035,23.208,0.48%,7464
+2024/4/8,23.819,24.02,23.819,23.996,23.17,-0.16%,811
+2024/4/9,24.02,24.02,23.928,23.928,23.104,-0.28%,1346
+2024/4/10,23.82,24,23.82,23.992,23.166,0.27%,8219
+2024/4/11,23.92,24.109,23.77,24.109,23.279,0.49%,9274
+2024/4/12,24.41,24.436,23.995,23.996,23.17,-0.47%,4366
+2024/4/15,24.108,24.26,24.1,24.24,23.405,1.02%,7495
+2024/4/16,24.015,24.268,23.99,24.22,23.386,-0.08%,3498
+2024/4/17,24.22,24.22,24.01,24.025,23.198,-0.81%,2832
+2024/4/18,24.11,24.11,24.07,24.085,23.256,0.25%,3389
+2024/4/19,24.28,24.36,24.28,24.33,23.492,1.02%,2796
+2024/4/22,24.43,24.43,24.39,24.39,23.55,0.25%,380
+2024/4/23,24.38,24.58,24.374,24.54,23.695,0.62%,4447
+2024/4/24,24.48,24.55,24.435,24.435,23.594,-0.43%,790
+2024/4/25,24.64,24.679,24.55,24.635,23.787,0.82%,4104
+2024/4/26,24.61,24.62,24.61,24.615,23.768,-0.08%,702
+2024/4/29,24.76,24.76,24.753,24.753,23.901,0.56%,202
+2024/4/30,24.309,24.309,24.219,24.219,23.385,-2.16%,4449
+2024/5/1,24.1,24.163,24.1,24.163,23.331,-0.23%,64738
+2024/5/2,24.25,24.493,24.25,24.493,23.65,1.37%,1467
+2024/5/3,24.77,24.84,24.77,24.813,23.959,1.31%,5156
+2024/5/6,24.81,25.1,24.81,25.036,24.174,0.90%,2958
+2024/5/7,24.99,25.06,24.99,25.02,24.159,-0.06%,21204
+2024/5/8,24.88,24.88,24.82,24.83,23.975,-0.76%,1154
+2024/5/9,24.79,24.79,24.72,24.748,23.895,-0.33%,8797
+2024/5/10,24.95,24.95,24.95,24.95,24.091,0.82%,70
+2024/5/13,25.31,25.342,25.3,25.342,24.469,1.57%,1164
+2024/5/14,25.23,25.265,25.23,25.265,24.395,-0.30%,680
+2024/5/15,25.556,25.556,25.33,25.371,24.498,0.42%,6132
+2024/5/16,25.32,25.358,25.32,25.358,24.485,-0.05%,776
+2024/5/17,25.73,25.846,25.68,25.846,24.956,1.92%,1512
+2024/5/20,26.295,26.54,26.295,26.476,25.564,2.44%,886
+2024/5/21,26.49,26.56,26.4,26.439,25.528,-0.14%,11157
+2024/5/22,26.44,26.44,26.2,26.225,25.322,-0.81%,2651
+2024/5/23,26.71,26.71,25.824,25.839,24.949,-1.47%,3986
+2024/5/24,25.67,25.76,25.57,25.595,24.714,-0.94%,5390
+2024/5/28,25.98,25.98,25.69,25.819,24.93,0.88%,2338
+2024/5/29,25.525,25.54,25.39,25.39,24.516,-1.66%,6456
+2024/5/30,25.18,25.25,25.115,25.115,24.25,-1.08%,19493
+2024/5/31,25.045,25.05,24.985,24.985,24.125,-0.52%,839
+2024/6/3,24.97,25.105,24.97,25.105,24.241,0.48%,463
+2024/6/4,24.99,24.99,24.78,24.814,23.96,-1.16%,5787
+2024/6/5,24.861,24.97,24.86,24.97,24.11,0.63%,3619
+2024/6/6,24.99,24.99,24.99,24.99,24.13,0.08%,95
+2024/6/7,24.96,24.96,24.92,24.94,24.081,-0.20%,1668
+2024/6/10,25.023,25.023,24.91,24.925,24.067,-0.06%,970
+2024/6/11,24.94,25.029,24.94,25.029,24.167,0.42%,446
+2024/6/12,24.92,24.965,24.92,24.965,24.105,-0.26%,643
+2024/6/13,24.73,24.73,24.695,24.695,23.844,-1.08%,3951
+2024/6/14,24.671,24.7,24.62,24.644,23.796,-0.21%,1856
+2024/6/17,24.55,24.55,24.45,24.51,23.666,-0.54%,1155
+2024/6/18,24.67,24.705,24.67,24.705,23.854,0.80%,378
+2024/6/20,22.69,24.555,22.69,24.49,23.647,-0.87%,1495
+2024/6/21,24.51,24.555,24.46,24.473,23.631,-0.07%,1210
+2024/6/24,24.529,24.72,24.529,24.72,23.869,1.01%,1914
+2024/6/25,24.445,24.445,24.404,24.404,23.709,-1.28%,396
+2024/6/26,24.296,24.323,24.271,24.28,23.588,-0.51%,3619
+2024/6/27,24.3,24.3,24.19,24.23,23.54,-0.21%,34843
+2024/6/28,24.2,24.2,24.145,24.145,23.457,-0.35%,1225
+2024/7/1,24.121,24.149,24.12,24.126,23.439,-0.08%,3323
+2024/7/2,24.11,24.164,24.11,24.164,23.475,0.16%,1025
+2024/7/3,24.335,24.335,24.331,24.331,23.638,0.69%,437
+2024/7/5,24.47,24.47,24.46,24.466,23.769,0.55%,1392
+2024/7/8,24.32,24.32,24.261,24.275,23.583,-0.78%,1166
+2024/7/9,24.12,24.12,24.1,24.1,23.413,-0.72%,325
+2024/7/10,24.23,24.23,24.06,24.124,23.436,0.10%,3458
+2024/7/11,24.26,24.34,24.26,24.32,23.627,0.81%,783
+2024/7/12,24.38,24.38,24.31,24.34,23.646,0.08%,3900
+2024/7/15,24.4,24.54,24.4,24.48,23.783,0.58%,919
+2024/7/16,24.41,24.42,24.41,24.42,23.724,-0.25%,4247
+2024/7/17,24.28,24.312,24.261,24.312,23.619,-0.44%,10267
+2024/7/18,24.18,24.18,24.132,24.132,23.444,-0.74%,282
+2024/7/19,23.78,23.815,23.76,23.815,23.136,-1.31%,4539
+2024/7/22,23.695,23.695,23.695,23.695,23.02,-0.50%,114
+2024/7/23,23.65,23.69,23.58,23.69,23.015,-0.02%,1479
+2024/7/24,23.62,23.66,23.57,23.6,22.928,-0.38%,4029
+2024/7/25,23.56,23.57,23.498,23.53,22.86,-0.30%,2697
+2024/7/26,23.82,23.9,23.81,23.888,23.207,1.52%,4061
+2024/7/29,23.92,23.92,23.86,23.86,23.18,-0.12%,5399
+2024/7/30,24.065,24.08,23.99,24.008,23.324,0.62%,17465
+2024/7/31,23.74,23.79,23.67,23.681,23.006,-1.36%,11546
+2024/8/1,23.745,23.745,23.68,23.735,23.059,0.23%,6311
+2024/8/2,23.8,23.94,23.745,23.875,23.195,0.59%,8363
+2024/8/5,23.78,23.9,23.78,23.867,23.187,-0.03%,5518
+2024/8/6,24.005,24.005,24.005,24.005,23.321,0.58%,180
+2024/8/7,23.93,23.93,23.83,23.85,23.17,-0.65%,4524
+2024/8/8,23.84,23.84,23.824,23.824,23.145,-0.11%,476
+2024/8/9,23.91,23.96,23.87,23.93,23.248,0.44%,927
+2024/8/12,23.94,23.941,23.91,23.934,23.252,0.02%,31564
+2024/8/13,24.14,24.14,24.12,24.133,23.445,0.83%,906
+2024/8/14,23.96,23.96,23.951,23.951,23.269,-0.75%,421
+2024/8/15,24.07,24.107,24.05,24.107,23.42,0.65%,2415
+2024/8/16,24.31,24.395,24.31,24.395,23.7,1.19%,1481
+2024/8/19,24.41,24.41,24.255,24.31,23.617,-0.35%,7529
+2024/8/20,24.42,24.42,24.3,24.42,23.724,0.45%,17804
+2024/8/21,24.283,24.305,24.283,24.305,23.612,-0.47%,1361
+2024/8/22,24.08,24.17,24.08,24.17,23.481,-0.56%,346
+2024/8/23,24.2,24.29,24.2,24.255,23.564,0.35%,2662
+2024/8/26,24.34,24.34,24.335,24.335,23.642,0.33%,490
+2024/8/27,24.39,24.44,24.335,24.43,23.734,0.39%,2375
+2024/8/28,24.265,24.265,24.22,24.235,23.544,-0.80%,107243
+2024/8/29,24.27,24.315,24.261,24.29,23.598,0.23%,1103
+2024/8/30,24.211,24.211,24.117,24.117,23.43,-0.71%,384
+2024/9/3,24.335,24.335,24.335,24.335,23.642,0.90%,242
+2024/9/4,24.25,24.25,24.19,24.213,23.523,-0.50%,1312
+2024/9/5,24.31,24.31,24.31,24.31,23.617,0.40%,226
+2024/9/6,24.08,24.08,24.08,24.08,23.394,-0.95%,148
+2024/9/9,24.2,24.21,24.171,24.171,23.482,0.38%,1758
+2024/9/10,24.26,24.26,24.185,24.185,23.496,0.06%,732
+2024/9/11,24.5,24.53,24.5,24.52,23.821,1.39%,3013
+2024/9/12,24.615,24.615,24.615,24.615,23.914,0.39%,19
+2024/9/13,24.8,24.85,24.71,24.723,24.019,0.44%,1428
+2024/9/16,24.55,24.55,24.37,24.48,23.782,-0.98%,3811
+2024/9/17,24.35,24.48,24.35,24.48,23.782,0.00%,779
+2024/9/18,24.51,24.65,24.44,24.51,23.812,0.12%,2428
+2024/9/19,24.59,24.6,24.55,24.6,23.899,0.37%,3693
+2024/9/20,24.5,24.724,24.5,24.724,24.02,0.50%,1110
+2024/9/23,25.09,25.209,25.09,25.125,24.409,1.62%,1828
+2024/9/24,25.4,25.415,25.35,25.415,24.691,1.15%,73638
+2024/9/25,25.2,25.3,25.2,25.3,24.871,-0.45%,275
+2024/9/26,25.624,25.677,25.36,25.413,24.982,0.45%,10898
+2024/9/27,25.56,25.63,25.43,25.519,25.086,0.42%,4204
+2024/9/30,25.105,25.185,25.105,25.185,24.757,-1.31%,336
+2024/10/1,25.23,25.23,25.108,25.108,24.682,-0.31%,3014
+2024/10/2,25.43,25.43,25.43,25.43,24.998,1.28%,173
+2024/10/3,25.17,25.28,25.1,25.28,24.851,-0.59%,1545
+2024/10/4,25.16,25.16,24.99,25.115,24.689,-0.65%,5147
+2024/10/7,24.65,24.8,24.65,24.729,24.309,-1.54%,1068
+2024/10/8,24.41,24.58,24.35,24.57,24.153,-0.64%,8719
+2024/10/9,24.37,24.455,24.29,24.455,24.04,-0.47%,7096
+2024/10/10,24.56,24.98,24.56,24.895,24.472,1.80%,3265
+2024/10/11,25.1,25.16,25.07,25.126,24.699,0.93%,2085
+2024/10/14,24.98,24.995,24.93,24.995,24.571,-0.52%,494
+2024/10/15,24.77,25.02,24.77,24.905,24.482,-0.36%,1497
+2024/10/16,25.09,25.09,24.89,24.937,24.514,0.13%,16248
+2024/10/17,24.94,24.94,24.8,24.875,24.453,-0.25%,1213
+2024/10/18,24.993,25.08,24.993,25.08,24.654,0.82%,535
+2024/10/21,25.109,25.109,24.87,24.922,24.499,-0.63%,1826
+2024/10/22,24.88,25.097,24.86,25.065,24.639,0.57%,11094
+2024/10/23,24.92,24.92,24.805,24.845,24.423,-0.88%,11739
+2024/10/24,24.755,24.755,24.755,24.755,24.335,-0.36%,141
+2024/10/25,24.8,25.01,24.8,24.928,24.504,0.70%,6596
+2024/10/28,25.23,25.5,25.23,25.37,24.939,1.77%,17744
+2024/10/29,25.61,26.06,25.61,25.82,25.382,1.77%,3471
+2024/10/30,25.34,25.664,25.34,25.523,25.089,-1.15%,5576
+2024/10/31,25.53,25.53,24.89,25.034,24.609,-1.92%,4914
+2024/11/1,25.09,25.19,25.022,25.025,24.6,-0.04%,3844
+2024/11/4,24.93,25.01,24.73,24.91,24.487,-0.46%,79583
+2024/11/5,24.9,24.94,24.827,24.827,24.406,-0.33%,2829
+2024/11/6,24.2,24.34,24.12,24.24,23.829,-2.36%,16737
+2024/11/7,24.46,24.93,24.46,24.881,24.459,2.64%,2512
+2024/11/8,24.29,24.29,24.08,24.142,23.732,-2.97%,5469
+2024/11/11,23.96,24.057,23.83,24.045,23.637,-0.40%,1554
+2024/11/12,24.29,24.72,24.2,24.28,23.868,0.98%,7147
+2024/11/13,24.35,24.35,24.317,24.317,23.905,0.15%,470
+2024/11/14,24.67,24.67,24.43,24.43,24.016,0.46%,4679
+2024/11/15,24.49,24.58,24.38,24.57,24.153,0.57%,12983
+2024/11/18,24.58,24.78,24.458,24.78,24.36,0.85%,1947
+2024/11/19,24.7,25.11,24.66,25.086,24.66,1.23%,3965
+2024/11/20,25.155,25.459,25.12,25.459,25.027,1.49%,5174
+2024/11/21,25.59,25.64,25.555,25.603,25.168,0.57%,1321
+2024/11/22,25.75,26.14,25.75,25.935,25.495,1.30%,3698
+2024/11/25,26.42,26.51,25.98,26.015,25.573,0.31%,2048
+2024/11/26,26.46,26.46,26.46,26.46,26.011,1.71%,140
+2024/11/27,26.47,26.47,26.41,26.435,25.986,-0.09%,1383
+2024/11/29,26.47,26.7,26.47,26.541,26.09,0.40%,665
+2024/12/2,26.22,26.22,25.87,26.015,25.573,-1.98%,3291
+2024/12/3,25.74,25.965,25.74,25.83,25.392,-0.71%,1029
+2024/12/4,26.043,26.043,25.92,25.92,25.48,0.35%,457
+2024/12/5,25.956,25.956,25.956,25.956,25.515,0.14%,234
+2024/12/6,26.01,26.12,26.01,26.12,25.677,0.63%,691
+2024/12/9,26.59,26.59,26.415,26.415,25.967,1.13%,676
+2024/12/10,26.7,26.82,26.7,26.82,26.365,1.53%,2204
+2024/12/11,26.82,26.95,26.79,26.95,26.493,0.48%,2444
+2024/12/12,26.885,26.885,26.8,26.8,26.345,-0.56%,365
+2024/12/13,26.78,27.07,26.73,26.995,26.537,0.73%,4621
+2024/12/16,27.43,27.5,26.95,26.95,26.493,-0.17%,25810
+2024/12/17,26.75,27.015,26.672,27.015,26.556,0.24%,7668
+2024/12/18,27.23,27.23,26.807,26.807,26.352,-0.77%,4965
+2024/12/19,26.43,26.43,26.266,26.266,25.82,-2.02%,9390
+2024/12/20,26.606,26.723,26.606,26.723,26.269,1.74%,759
+2024/12/23,26.18,26.21,26.16,26.16,26.058,-2.11%,600
+2024/12/24,26.08,26.307,26.08,26.307,26.205,0.56%,656
+2024/12/26,25.96,26.22,25.96,26.22,26.118,-0.33%,1130
+2024/12/27,25.94,25.985,25.86,25.985,25.884,-0.90%,2327
+2024/12/30,26.705,26.79,26.468,26.468,26.365,1.86%,1532
+2024/12/31,26.7,27.05,26.7,27.05,26.945,2.20%,1413
+2025/1/2,26.8,27.09,26.76,26.76,26.656,-1.07%,49570
+2025/1/3,26.872,26.872,26.645,26.665,26.561,-0.36%,44197
+2025/1/6,26.91,27,26.89,26.975,26.871,1.16%,6802
+2025/1/7,27.006,27.05,26.94,26.94,26.835,-0.13%,7120
+2025/1/8,26.95,26.969,26.47,26.704,26.601,-0.88%,6764
+2025/1/10,27.74,27.809,27.411,27.763,27.655,3.97%,13353
+2025/1/13,28.08,28.329,28.055,28.209,28.1,1.61%,21531
+2025/1/14,28.04,28.3,28.04,28.25,28.14,0.15%,11103
+2025/1/15,28.7,29.124,28.68,29.115,29.002,3.06%,9205
+2025/1/16,28.99,28.99,28.335,28.807,28.695,-1.06%,12887
+2025/1/17,28.35,28.8,28.28,28.513,28.402,-1.02%,105671
+2025/1/21,28.57,28.66,28.415,28.654,28.543,0.49%,13890
+2025/1/22,28.65,29.02,28.65,28.925,28.813,0.95%,8075
+2025/1/23,29.03,30.48,28.99,29.028,28.916,0.36%,13235
+2025/1/24,28.94,29.2,28.915,29.051,28.939,0.08%,15922
+2025/1/27,28.48,28.59,28.2,28.509,28.398,-1.87%,100326
+2025/1/28,28.524,28.86,28.516,28.781,28.669,0.95%,29386
+2025/1/29,29.18,29.29,29.13,29.174,29.061,1.37%,126851
+2025/1/30,29.59,29.59,29.08,29.128,29.015,-0.16%,9540
+2025/1/31,29,29.17,28.8,29.039,28.926,-0.31%,55665
+2025/2/3,29.18,29.57,29.12,29.309,29.195,0.93%,580450
+2025/2/4,29.32,29.63,29.32,29.539,29.424,0.78%,50019
+2025/2/5,29.81,29.93,29.6,29.9,29.784,1.22%,23849
+2025/2/6,29.9,29.9,29.555,29.9,29.784,0.00%,18039
+2025/2/7,29.93,29.95,29.615,29.68,29.565,-0.74%,12854
+2025/2/10,30.04,30.43,30.04,30.39,30.272,2.39%,24128
+2025/2/11,30.15,30.275,29.884,29.91,29.794,-1.58%,21787
+2025/2/12,29.89,30.27,29.89,30.18,30.063,0.90%,18256
+2025/2/13,30.57,30.75,30.509,30.61,30.491,1.42%,15764
+2025/2/14,31.01,31.139,30.59,30.625,30.506,0.05%,75798
+2025/2/18,32.16,33.65,30.58,31.356,31.234,2.39%,64360
+2025/2/19,31.79,31.79,31.36,31.666,31.543,0.99%,20044
+2025/2/20,31.5,31.5,31.07,31.155,31.034,-1.61%,38523
+2025/2/21,31.1,31.31,30.996,31.048,30.927,-0.34%,24162
+2025/2/24,30.72,30.82,30.41,30.49,30.372,-1.80%,219981
+2025/2/25,30.3,31,29.9,30.345,30.227,-0.48%,16120
+2025/2/26,30.1,30.1,29.84,29.985,29.869,-1.19%,27536
+2025/2/27,29.85,29.85,29.45,29.479,29.364,-1.69%,23814
+2025/2/28,29.32,29.377,29.01,29.104,28.991,-1.27%,13749
+2025/3/3,29.1,29.235,28.99,29.2,29.087,0.33%,459218
+2025/3/4,29.62,29.62,29.38,29.545,29.43,1.18%,66209
+2025/3/5,29.88,30.16,29.77,30.13,30.013,1.98%,18327
+2025/3/6,29.89,29.898,29.73,29.775,29.659,-1.18%,47649
+2025/3/7,29.61,29.81,29.532,29.81,29.694,0.12%,8829
+2025/3/10,29.83,30.16,29.83,30.005,29.889,0.65%,98752
+2025/3/11,30.07,30.275,30.041,30.17,30.053,0.55%,21583
+2025/3/12,29.97,30.07,29.94,29.96,29.844,-0.70%,26944
+2025/3/13,30.03,30.59,29.96,30.425,30.307,1.55%,22818
+2025/3/14,30.52,30.52,30.09,30.238,30.121,-0.61%,9334
+2025/3/17,30.22,30.615,30.22,30.565,30.446,1.08%,57456
+2025/3/18,31.1,31.1,30.65,30.94,30.82,1.23%,40316
+2025/3/19,30.96,31.385,30.95,31.38,31.258,1.42%,14880
+2025/3/20,32.29,32.29,31.068,31.305,31.183,-0.24%,22690
+2025/3/21,31.15,31.15,30.662,30.767,30.647,-1.72%,16366
+2025/3/24,30.96,31.1,30.48,30.49,30.372,-0.90%,11409
+2025/3/25,30.995,31.92,30.75,30.94,30.82,1.48%,26662
+2025/3/26,30.9,31.16,30.667,30.791,30.791,-0.48%,89320
+2025/3/27,30.64,31.06,30.33,30.95,30.95,0.52%,6201
+2025/3/28,31.07,31.17,30.77,30.81,30.81,-0.45%,11651
+2025/3/31,30.83,31.07,30.665,31.07,31.07,0.84%,206748
+2025/4/1,31.34,31.45,31.065,31.35,31.35,0.90%,32335
+2025/4/2,31.58,31.77,31.35,31.69,31.69,1.08%,45667
+2025/4/3,30.2,31.13,29.84,30.05,30.05,-5.18%,51445
+2025/4/4,28.94,29.6,27.93,28.36,28.36,-5.62%,171632
+2025/4/7,27.88,28.401,27.52,27.565,27.565,-2.80%,82152
+2025/4/8,27.95,27.97,27.31,27.41,27.41,-0.56%,31900
+2025/4/9,27.41,28.07,27.39,28,28,2.15%,67897
+2025/4/10,27.98,28.01,27.8,27.9,27.9,-0.36%,98029
+2025/4/11,28.06,28.14,27.95,28.1,28.1,0.72%,79626
+2025/4/14,28.23,28.23,28.04,28.04,28.04,-0.21%,32780
\ No newline at end of file
diff --git a/PanelTS/ETF/HGER.csv b/PanelTS/ETF/HGER.csv
new file mode 100644
index 0000000000000000000000000000000000000000..7a21ebfca2b81a5950dfa8993cd7e8c3e2ca4fb4
--- /dev/null
+++ b/PanelTS/ETF/HGER.csv
@@ -0,0 +1,797 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/2/11,20.22,20.33,20.03,20.33,18.234,0.64%,13727
+2022/2/14,20.19,20.42,20.19,20.39,18.288,0.30%,4469
+2022/2/15,20.02,20.09,19.96,20.065,17.997,-1.59%,6062
+2022/2/16,20.25,20.292,20.023,20.023,17.959,-0.21%,9606
+2022/2/17,20.25,20.25,20.18,20.19,18.109,0.83%,6747
+2022/2/18,20.11,20.295,20.11,20.295,18.203,0.52%,4995
+2022/2/22,20.7,20.7,20.471,20.52,18.405,1.11%,20664
+2022/2/23,20.55,20.675,20.523,20.582,18.46,0.30%,7008
+2022/2/24,21.45,21.45,20.571,20.753,18.614,0.83%,18742
+2022/2/25,20.54,20.55,20.36,20.547,18.429,-0.99%,20946
+2022/2/28,20.98,20.98,20.834,20.94,18.781,1.91%,6970
+2022/3/1,21.7,22,21.63,21.89,19.633,4.54%,379380
+2022/3/2,22.44,22.8,22.08,22.656,20.32,3.50%,11489
+2022/3/3,22.86,22.91,22.675,22.675,20.337,0.08%,26976
+2022/3/4,23.381,23.76,23.265,23.733,21.286,4.67%,22238
+2022/3/7,24.35,24.91,24.08,24.565,22.033,3.51%,51654
+2022/3/8,25.33,27.24,24.74,25.634,22.991,4.35%,50802
+2022/3/9,24.2,24.2,22.755,22.93,20.566,-10.55%,31644
+2022/3/10,23.69,23.69,22.61,22.945,20.58,0.07%,28605
+2022/3/11,23.045,23.26,23.045,23.17,20.781,0.98%,3289
+2022/3/14,22.67,22.67,22.23,22.322,20.021,-3.66%,11522
+2022/3/15,21.68,21.77,21.48,21.573,19.349,-3.36%,15960
+2022/3/16,21.63,21.678,21.49,21.594,19.368,0.10%,11674
+2022/3/17,22.2,22.638,22.2,22.495,20.176,4.17%,8650
+2022/3/18,22.45,22.56,22.425,22.56,20.234,0.29%,9120
+2022/3/21,23.03,23.31,23.03,23.27,20.871,3.15%,10725
+2022/3/22,23.2,23.22,22.906,23.14,20.754,-0.56%,14519
+2022/3/23,23.65,24.04,23.65,23.96,21.49,3.54%,16847
+2022/3/24,23.95,24.02,23.8,23.941,21.473,-0.08%,2740
+2022/3/25,23.8,23.99,23.61,23.867,21.406,-0.31%,13304
+2022/3/28,23.31,23.31,22.857,22.857,20.501,-4.23%,14655
+2022/3/29,22.44,22.957,22.411,22.957,20.59,0.44%,4905
+2022/3/30,23.395,23.45,23.31,23.312,20.909,1.55%,19451
+2022/3/31,23.28,23.28,22.78,22.839,20.484,-2.03%,35318
+2022/4/1,22.93,22.94,22.783,22.925,20.561,0.38%,9531
+2022/4/4,23.36,23.36,23.1,23.201,20.809,1.20%,27126
+2022/4/5,23.34,23.35,22.919,22.919,20.556,-1.22%,13619
+2022/4/6,23.01,23.085,22.567,22.645,20.311,-1.20%,6226
+2022/4/7,22.76,22.79,22.56,22.77,20.423,0.55%,25913
+2022/4/8,22.78,23,22.735,22.968,20.6,0.87%,1741
+2022/4/11,22.84,22.84,22.52,22.662,20.326,-1.33%,9519
+2022/4/12,23,23.3,23,23.248,20.851,2.59%,42036
+2022/4/13,23.5,23.77,23.35,23.719,21.273,2.03%,4719
+2022/4/14,23.8,24.04,23.6,23.927,21.46,0.88%,18570
+2022/4/18,24.33,24.33,24.114,24.114,21.628,0.78%,6635
+2022/4/19,23.75,23.75,23.53,23.63,21.194,-2.01%,50163
+2022/4/20,23.69,23.8,23.479,23.753,21.304,0.52%,48087
+2022/4/21,23.8,23.86,23.595,23.705,21.261,-0.20%,18499
+2022/4/22,23.62,23.62,23.37,23.42,21.006,-1.20%,9713
+2022/4/25,22.75,23.03,22.65,22.93,20.566,-2.09%,31965
+2022/4/26,23.23,23.34,22.91,23.3,20.898,1.61%,14059
+2022/4/27,23.32,23.449,23.091,23.334,20.928,0.15%,31046
+2022/4/28,23.34,23.6,23.305,23.46,21.042,0.54%,36337
+2022/4/29,23.72,23.8,23.39,23.39,20.979,-0.30%,5611
+2022/5/2,23.19,23.48,22.98,23.426,21.011,0.15%,23370
+2022/5/3,23.22,23.4,23.03,23.086,20.706,-1.45%,9898
+2022/5/4,23.39,23.73,23.39,23.62,21.185,2.31%,8645
+2022/5/5,23.66,23.66,23.316,23.475,21.055,-0.61%,4302
+2022/5/6,23.425,23.6,23.3,23.534,21.108,0.25%,12164
+2022/5/9,23.24,23.24,22.54,22.603,20.273,-3.96%,76262
+2022/5/10,22.611,22.81,22.36,22.398,20.089,-0.91%,4879
+2022/5/11,22.83,23.02,22.83,22.871,20.513,2.11%,6399
+2022/5/12,22.769,22.89,22.6,22.789,20.439,-0.36%,12500
+2022/5/13,22.91,23.11,22.701,23.015,20.642,0.99%,7620
+2022/5/16,22.88,23.32,22.88,23.263,20.865,1.08%,20725
+2022/5/17,23.38,23.43,23.05,23.05,20.674,-0.92%,8089
+2022/5/18,23.06,23.06,22.659,22.659,20.323,-1.70%,8626
+2022/5/19,22.7,23.17,22.63,23.06,20.683,1.77%,19627
+2022/5/20,23.19,23.24,22.98,23.24,20.844,0.78%,42649
+2022/5/23,23.25,23.36,23.16,23.2,20.808,-0.17%,2639
+2022/5/24,23.28,23.36,23.2,23.33,20.925,0.56%,26477
+2022/5/25,23.29,23.42,23.14,23.344,20.938,0.06%,34353
+2022/5/26,23.5,23.67,23.37,23.66,21.221,1.35%,15961
+2022/5/27,23.91,24.01,23.77,24.01,21.535,1.48%,40391
+2022/5/31,24.34,24.34,23.773,23.85,21.391,-0.67%,44607
+2022/6/1,24.04,24.12,23.99,24,21.526,0.63%,14367
+2022/6/2,24.26,24.53,24.21,24.4,21.885,1.67%,50639
+2022/6/3,24.53,24.7,24.38,24.542,22.012,0.58%,250922
+2022/6/6,24.59,24.63,24.37,24.44,21.92,-0.42%,20731
+2022/6/7,24.47,24.68,24.415,24.656,22.114,0.88%,33659
+2022/6/8,24.82,24.85,24.638,24.792,22.236,0.55%,32531
+2022/6/9,24.77,25.33,24.64,24.691,22.145,-0.41%,45790
+2022/6/10,24.59,25.535,24.35,24.6,22.064,-0.37%,175610
+2022/6/13,24.29,24.52,23.81,24.096,21.612,-2.05%,30094
+2022/6/14,24.15,24.39,23.85,24.018,21.542,-0.32%,28179
+2022/6/15,24.05,24.246,23.9,24.065,21.584,0.20%,34538
+2022/6/16,23.97,24.695,23.74,24.23,21.732,0.69%,26263
+2022/6/17,23.99,23.99,23.41,23.621,21.186,-2.51%,36075
+2022/6/21,23.88,24.06,23.62,23.7,21.257,0.33%,14361
+2022/6/22,23.17,23.49,23.045,23.42,21.006,-1.18%,27979
+2022/6/23,23.31,25.41,22.91,22.978,20.609,-1.89%,15965
+2022/6/24,23.02,23.14,22.88,23.106,20.724,0.56%,3648
+2022/6/27,23.06,23.27,23.03,23.115,20.732,0.04%,4590
+2022/6/28,23.26,23.32,23.07,23.29,20.889,0.76%,8420
+2022/6/29,23.44,23.795,22.89,22.939,20.574,-1.51%,17225
+2022/6/30,22.88,22.88,22.29,22.414,20.103,-2.29%,31862
+2022/7/1,22.52,22.58,22.35,22.52,20.199,0.47%,14748
+2022/7/5,22.07,22.07,21.305,21.34,19.14,-5.24%,32176
+2022/7/6,21.23,21.23,20.72,20.882,18.73,-2.15%,9065
+2022/7/7,21.5,21.58,21.45,21.499,19.282,2.95%,152060
+2022/7/8,21.64,21.72,21.421,21.668,19.435,0.79%,16969
+2022/7/11,21.51,21.78,21.41,21.674,19.44,0.03%,23275
+2022/7/12,21.191,21.191,20.83,20.836,18.688,-3.87%,9895
+2022/7/13,20.76,21.084,20.76,20.9,18.745,0.31%,8058
+2022/7/14,20.65,20.73,20.33,20.73,18.593,-0.81%,30706
+2022/7/15,21,21,20.76,20.938,18.779,1.00%,46319
+2022/7/18,21.29,21.44,21.17,21.19,19.006,1.20%,20063
+2022/7/19,21.18,21.279,21.1,21.235,19.046,0.21%,3915
+2022/7/20,21.13,21.23,21.12,21.151,18.971,-0.40%,10187
+2022/7/21,20.83,21,20.83,20.968,18.806,-0.87%,3147
+2022/7/22,21.01,21.16,20.82,20.86,18.71,-0.52%,19746
+2022/7/25,20.98,21.08,20.98,21.05,18.88,0.91%,6605
+2022/7/26,21.51,21.51,21.115,21.18,18.997,0.62%,10653
+2022/7/27,21.34,21.583,21.2,21.583,19.358,1.90%,171305
+2022/7/28,21.8,21.81,21.6,21.754,19.511,0.79%,20819
+2022/7/29,22.23,22.23,21.9,21.945,19.682,0.88%,52263
+2022/8/1,21.53,21.64,21.45,21.614,19.386,-1.51%,143019
+2022/8/2,21.524,21.669,21.368,21.39,19.185,-1.04%,26616
+2022/8/3,21.6,21.6,21.24,21.26,19.068,-0.61%,6118
+2022/8/4,21.192,21.28,21.168,21.187,19.003,-0.34%,23092
+2022/8/5,21.12,21.32,21.09,21.09,18.916,-0.46%,3041
+2022/8/8,21.18,21.35,21.18,21.322,19.124,1.10%,9671
+2022/8/9,21.64,21.65,21.49,21.541,19.32,1.03%,20015
+2022/8/10,21.529,21.81,21.45,21.76,19.517,1.02%,12815
+2022/8/11,21.971,22.15,21.97,22.023,19.753,1.21%,13279
+2022/8/12,21.89,22.07,21.88,22.028,19.757,0.02%,9253
+2022/8/15,21.4,21.74,21.4,21.635,19.405,-1.78%,15696
+2022/8/16,21.657,21.657,21.426,21.455,19.243,-0.83%,18045
+2022/8/17,21.868,21.868,21.32,21.546,19.325,0.42%,27968
+2022/8/18,21.56,21.7,21.52,21.65,19.418,0.48%,10363
+2022/8/19,21.69,21.81,21.65,21.69,19.454,0.18%,2082
+2022/8/22,21.6,21.79,21.6,21.79,19.544,0.46%,14331
+2022/8/23,22.03,22.11,22.03,22.082,19.805,1.34%,9515
+2022/8/24,22.168,22.255,22.05,22.235,19.943,0.69%,8886
+2022/8/25,24.21,24.21,22.029,22.05,19.777,-0.83%,21600
+2022/8/26,22.1,22.14,22.01,22.125,19.844,0.34%,2883
+2022/8/29,22.085,22.226,22.085,22.18,19.893,0.25%,3009
+2022/8/30,21.93,21.93,21.571,21.721,19.482,-2.07%,36681
+2022/8/31,21.5,21.56,21.31,21.341,19.141,-1.75%,4632
+2022/9/1,20.92,20.949,20.771,20.82,18.674,-2.44%,2677
+2022/9/2,21.03,21.129,20.99,21.02,18.853,0.96%,14834
+2022/9/6,20.95,21.1,20.89,20.956,18.795,-0.30%,6268
+2022/9/7,20.741,20.9,20.696,20.706,18.571,-1.19%,3222
+2022/9/8,20.77,20.775,20.6,20.775,18.633,0.33%,2091
+2022/9/9,21.07,21.21,21.02,21.15,18.97,1.81%,7022
+2022/9/12,21.43,21.59,21.401,21.477,19.263,1.55%,6512
+2022/9/13,21.42,21.42,21.21,21.293,19.098,-0.86%,8120
+2022/9/14,21.239,21.32,21.094,21.165,18.983,-0.60%,10645
+2022/9/15,20.85,20.85,20.6,20.658,18.528,-2.40%,6203
+2022/9/16,20.74,20.82,20.672,20.78,18.638,0.59%,6743
+2022/9/19,20.41,20.82,20.4,20.75,18.611,-0.14%,16725
+2022/9/20,20.79,20.83,20.7,20.83,18.683,0.39%,8900
+2022/9/21,20.72,20.8,20.61,20.683,18.551,-0.71%,2435
+2022/9/22,20.8,20.84,20.78,20.795,18.651,0.54%,2450
+2022/9/23,20.1,20.123,20.041,20.123,18.049,-3.23%,4099
+2022/9/26,20.08,20.091,19.658,19.658,17.632,-2.31%,18136
+2022/9/27,19.969,20,19.79,19.822,17.779,0.83%,13501
+2022/9/28,20,20.4,20,20.38,18.279,2.82%,3078
+2022/9/29,20.4,20.439,20.394,20.394,18.292,0.07%,1184
+2022/9/30,20.32,20.32,20.08,20.121,18.046,-1.34%,2002
+2022/10/3,20.531,20.65,20.53,20.63,18.503,2.53%,9883
+2022/10/4,20.95,21.2,20.95,21.185,19.001,2.69%,3651
+2022/10/5,21.179,21.494,21.179,21.494,19.278,1.46%,1160
+2022/10/6,21.43,21.58,21.391,21.56,19.338,0.31%,7523
+2022/10/7,21.52,21.68,21.49,21.615,19.387,0.26%,2936
+2022/10/10,21.5,21.5,21.33,21.33,19.131,-1.32%,483
+2022/10/11,21.221,21.221,21.08,21.09,18.916,-1.13%,1909
+2022/10/12,21.095,21.178,21.045,21.178,18.994,0.42%,1964
+2022/10/13,20.95,21.32,20.925,21.32,19.122,0.67%,970
+2022/10/14,21.13,21.13,20.889,20.889,18.735,-2.02%,14801
+2022/10/17,21.062,21.062,20.87,20.895,18.741,0.03%,5617
+2022/10/18,20.75,20.783,20.732,20.783,18.64,-0.54%,729
+2022/10/19,20.65,20.69,20.65,20.68,18.548,-0.50%,11738
+2022/10/20,20.84,20.99,20.735,20.735,18.598,0.27%,9221
+2022/10/21,20.845,20.97,20.845,20.97,18.808,1.13%,662
+2022/10/24,20.96,20.97,20.925,20.958,18.798,-0.06%,2034
+2022/10/25,21,21,20.97,20.97,18.808,0.06%,190
+2022/10/26,21.389,21.41,21.31,21.36,19.158,1.86%,4121
+2022/10/27,21.4,21.4,21.38,21.38,19.176,0.09%,770
+2022/10/28,21.015,21.09,21.015,21.09,18.916,-1.36%,788
+2022/10/31,20.89,20.93,20.89,20.93,18.772,-0.76%,3340
+2022/11/1,21.06,21.285,21.06,21.177,18.994,1.18%,4695
+2022/11/2,21.18,21.54,21.111,21.27,19.077,0.44%,3270
+2022/11/3,21.22,21.25,21.219,21.23,19.041,-0.19%,2094
+2022/11/4,21.78,21.968,21.78,21.928,19.668,3.29%,8182
+2022/11/7,21.88,21.88,21.605,21.71,19.472,-0.99%,4778
+2022/11/8,21.72,22.079,21.72,21.871,19.616,0.74%,5808
+2022/11/9,21.75,21.75,21.57,21.57,19.346,-1.38%,3845
+2022/11/10,21.864,21.9,21.864,21.876,19.621,1.42%,10564
+2022/11/11,22.246,22.275,22.23,22.275,19.979,1.82%,3669
+2022/11/14,22.38,22.38,22.18,22.18,19.893,-0.43%,3292
+2022/11/15,22.121,22.359,22.12,22.355,20.051,0.79%,20136
+2022/11/16,22.131,22.134,22.05,22.111,19.832,-1.09%,4848
+2022/11/17,21.748,21.755,21.7,21.755,19.512,-1.61%,600
+2022/11/18,21.49,21.64,21.49,21.64,19.409,-0.53%,22278
+2022/11/21,21.38,21.51,21.13,21.51,19.293,-0.60%,41358
+2022/11/22,21.583,21.63,21.57,21.6,19.373,0.42%,1597
+2022/11/23,21.426,21.55,21.362,21.48,19.266,-0.56%,5301
+2022/11/25,21.451,21.46,21.353,21.353,19.151,-0.59%,2215
+2022/11/28,21.175,21.24,21.175,21.225,19.037,-0.60%,3910
+2022/11/29,21.42,21.46,21.38,21.443,19.233,1.03%,2233
+2022/11/30,21.736,21.911,21.7,21.911,19.652,2.18%,1672
+2022/12/1,22.12,22.146,21.95,21.951,19.688,0.18%,4035
+2022/12/2,21.77,21.93,21.77,21.89,19.633,-0.28%,2619
+2022/12/5,22.17,22.17,21.4,21.402,19.196,-2.23%,11618
+2022/12/6,21.205,21.23,21.205,21.23,19.042,-0.80%,340
+2022/12/7,21.289,21.29,21.141,21.21,19.023,-0.09%,5539
+2022/12/8,21.52,21.52,19.37,21.22,19.032,0.05%,6343
+2022/12/9,21.25,21.323,21.1,21.178,18.995,-0.20%,3728
+2022/12/12,21.2,21.33,21.2,21.3,19.104,0.58%,28379
+2022/12/13,21.688,21.75,21.667,21.667,19.433,1.72%,9118
+2022/12/14,21.71,21.85,21.71,21.843,19.591,0.81%,6563
+2022/12/15,21.64,21.64,21.435,21.45,19.239,-1.80%,6880
+2022/12/16,21.34,21.416,21.297,21.385,19.181,-0.30%,3621
+2022/12/19,21.39,21.392,21.27,21.344,19.143,-0.19%,2651
+2022/12/20,21.601,22.5,21.36,21.65,19.418,1.43%,20657
+2022/12/21,21.654,21.72,21.62,21.72,19.606,0.32%,3849
+2022/12/22,21.561,22.47,21.4,21.5,19.408,-1.01%,18169
+2022/12/23,21.46,21.8,21.46,21.71,19.597,0.98%,8761
+2022/12/27,22.5,22.5,22.05,22.05,19.904,1.57%,4674
+2022/12/28,21.92,21.92,21.156,21.815,19.692,-1.07%,22814
+2022/12/29,21.789,21.91,21.789,21.875,19.746,0.28%,4790
+2022/12/30,21.88,22.031,21.85,22.031,19.887,0.71%,3015
+2023/1/3,22.03,22.08,21.75,21.755,19.638,-1.25%,7356
+2023/1/4,21.6,21.6,21.43,21.43,19.345,-1.49%,3648
+2023/1/5,21.35,21.36,21.288,21.35,19.272,-0.37%,3695
+2023/1/6,21.48,21.61,21.48,21.607,19.504,1.20%,2534
+2023/1/9,21.8,21.92,21.71,21.76,19.643,0.71%,26076
+2023/1/10,21.85,21.96,21.8,21.901,19.77,0.65%,26800
+2023/1/11,22.05,22.12,22.011,22.12,19.968,1.00%,3954
+2023/1/12,22.25,22.49,22.25,22.42,20.238,1.36%,2445
+2023/1/13,22.48,22.73,22.48,22.73,20.518,1.38%,1906
+2023/1/17,22.62,22.795,22.55,22.795,20.576,0.29%,4468
+2023/1/18,22.9,23,22.73,22.73,20.518,-0.29%,11014
+2023/1/19,22.85,23.08,22.61,23.03,20.789,1.32%,4635
+2023/1/20,22.97,23.135,22.97,23.134,20.883,0.45%,2782
+2023/1/23,23.1,23.2,23.01,23.145,20.893,0.05%,6097
+2023/1/24,22.91,23.18,22.91,23.09,20.843,-0.24%,8785
+2023/1/25,23.02,23.11,23,23.07,20.825,-0.09%,10666
+2023/1/26,23.12,23.2,23.09,23.16,20.906,0.39%,4757
+2023/1/27,23.16,23.16,22.942,22.942,20.709,-0.94%,4240
+2023/1/30,22.91,22.915,22.7,22.745,20.532,-0.86%,5908
+2023/1/31,22.77,23,22.77,22.96,20.726,0.95%,3433
+2023/2/1,22.68,22.78,22.3,22.735,20.523,-0.98%,11415
+2023/2/2,22.6,22.61,22.45,22.477,20.289,-1.13%,4912
+2023/2/3,22.31,22.32,21.78,21.856,19.729,-2.76%,3029
+2023/2/6,21.72,21.87,21.67,21.85,19.723,-0.03%,2588
+2023/2/7,21.85,22.2,21.85,22.193,20.033,1.57%,5294
+2023/2/8,22.12,22.28,22.1,22.225,20.062,0.14%,7449
+2023/2/9,22.17,22.17,22.1,22.101,19.95,-0.56%,803
+2023/2/10,22.105,22.198,22.105,22.198,20.037,0.44%,420
+2023/2/13,22.07,22.21,22.07,22.2,20.04,0.01%,4442
+2023/2/14,22.2,22.3,22.07,22.2,20.04,0.00%,6221
+2023/2/15,22.05,22.05,21.88,21.973,19.835,-1.02%,5319
+2023/2/16,21.924,22.02,21.914,21.945,19.81,-0.13%,6117
+2023/2/17,21.8,21.899,21.65,21.85,19.724,-0.43%,5933
+2023/2/21,21.95,22,21.91,21.975,19.837,0.57%,5252
+2023/2/22,21.9,21.9,21.65,21.68,19.57,-1.34%,24256
+2023/2/23,21.7,21.7,21.594,21.66,19.552,-0.09%,18163
+2023/2/24,21.5,21.54,21.4,21.504,19.411,-0.72%,9413
+2023/2/27,21.593,21.63,21.48,21.571,19.472,0.31%,27233
+2023/2/28,21.63,21.73,21.63,21.714,19.601,0.66%,15853
+2023/3/1,21.78,22.03,21.78,22.01,19.868,1.36%,2985
+2023/3/2,21.9,22.08,21.81,22.045,19.9,0.16%,8639
+2023/3/3,21.93,22.219,21.9,22.18,20.022,0.61%,2974
+2023/3/6,21.9,22.21,21.9,22.203,20.042,0.10%,4684
+2023/3/7,22.75,22.75,21.631,21.631,19.526,-2.58%,2961
+2023/3/8,21.65,21.73,21.55,21.58,19.48,-0.24%,9443
+2023/3/9,21.5,21.7,21.4,21.429,19.344,-0.70%,1631
+2023/3/10,21.55,21.68,21.55,21.666,19.557,1.11%,2251
+2023/3/13,21.75,21.83,21.66,21.713,19.6,0.22%,4410
+2023/3/14,21.9,21.9,21.45,21.45,19.363,-1.21%,12906
+2023/3/15,21.3,21.3,21,21.139,19.082,-1.45%,4890
+2023/3/16,21,21.21,20.96,21.21,19.146,0.34%,4054
+2023/3/17,21.19,21.38,20.6,21.37,19.29,0.75%,12026
+2023/3/20,21.31,21.44,21.29,21.43,19.345,0.28%,4312
+2023/3/21,21.36,21.4,21.3,21.36,19.281,-0.33%,1395
+2023/3/22,21.5,21.6,21.4,21.581,19.481,1.03%,8843
+2023/3/23,21.66,21.755,21.2,21.613,19.51,0.15%,4726
+2023/3/24,21.5,21.621,21.5,21.6,19.498,-0.06%,5336
+2023/3/27,21.51,21.831,21.51,21.831,19.707,1.07%,7801
+2023/3/28,21.92,22.05,21.92,22.05,19.904,1.00%,14759
+2023/3/29,22.29,22.29,21.86,21.882,19.753,-0.76%,5787
+2023/3/30,21.95,22.03,21.84,22.01,19.868,0.58%,15272
+2023/3/31,22.06,22.21,22.05,22.15,19.994,0.64%,19769
+2023/4/3,22.16,22.71,22.16,22.476,20.289,1.47%,7667
+2023/4/4,22.6,22.62,22.506,22.575,20.378,0.44%,15732
+2023/4/5,22.565,22.66,22.506,22.64,20.437,0.29%,15988
+2023/4/6,22.9,22.9,22.43,22.543,20.349,-0.43%,20433
+2023/4/10,22.48,22.5,22.415,22.45,20.265,-0.41%,5448
+2023/4/11,22.65,22.65,22.5,22.6,20.401,0.67%,33994
+2023/4/12,22.61,23.11,22.61,22.77,20.554,0.75%,15510
+2023/4/13,22.86,22.9,22.825,22.825,20.604,0.24%,69920
+2023/4/14,22.69,22.829,22.64,22.78,20.563,-0.20%,44154
+2023/4/17,22.65,22.67,22.6,22.67,20.464,-0.48%,12202
+2023/4/18,22.67,22.819,22.63,22.721,20.51,0.22%,17193
+2023/4/19,22.5,22.92,22.452,22.452,20.267,-1.18%,22404
+2023/4/20,22.295,22.45,22.21,22.245,20.08,-0.92%,85666
+2023/4/21,22.32,22.32,22.08,22.111,19.959,-0.60%,4021
+2023/4/24,22.05,22.221,22.05,22.19,20.031,0.36%,3975
+2023/4/25,22.12,22.12,21.916,21.926,19.792,-1.19%,11943
+2023/4/26,22.02,22.02,21.62,21.66,19.552,-1.21%,5561
+2023/4/27,21.72,21.72,21.55,21.69,19.579,0.14%,42976
+2023/4/28,21.57,21.8,21.57,21.748,19.632,0.27%,383228
+2023/5/1,21.8,21.859,21.67,21.8,19.679,0.24%,41440
+2023/5/2,21.63,21.64,21.467,21.506,19.413,-1.35%,15899
+2023/5/3,21.3,21.36,21.22,21.253,19.185,-1.18%,21622
+2023/5/4,21.38,21.44,21.28,21.42,19.336,0.79%,13614
+2023/5/5,21.57,21.72,21.57,21.71,19.597,1.35%,20208
+2023/5/8,21.75,21.89,21.75,21.81,19.688,0.46%,21550
+2023/5/9,21.75,21.88,21.6,21.825,19.701,0.07%,20509
+2023/5/10,21.8,21.84,21.641,21.715,19.602,-0.50%,38276
+2023/5/11,21.53,21.53,21.355,21.385,19.304,-1.52%,17048
+2023/5/12,21.5,21.5,21.22,21.28,19.209,-0.49%,13969
+2023/5/15,21.3,21.53,21.3,21.472,19.383,0.90%,11684
+2023/5/16,21.49,21.75,21.2,21.25,19.182,-1.03%,22668
+2023/5/17,21.25,21.46,21.25,21.419,19.334,0.80%,14961
+2023/5/18,21.25,21.26,21.14,21.2,19.137,-1.02%,25982
+2023/5/19,22.02,22.14,21.23,21.247,19.179,0.22%,23183
+2023/5/22,21.23,21.298,21.229,21.235,19.169,-0.06%,12036
+2023/5/23,21.27,21.33,21.22,21.28,19.209,0.21%,22420
+2023/5/24,21.2,21.36,21.133,21.22,19.155,-0.28%,90927
+2023/5/25,21.1,21.13,20.911,20.99,18.947,-1.08%,74855
+2023/5/26,21.31,21.32,21.16,21.23,19.164,1.14%,24110
+2023/5/30,21.01,21.01,20.81,20.865,18.835,-1.72%,7559
+2023/5/31,20.69,20.81,20.67,20.725,18.708,-0.67%,18145
+2023/6/1,20.837,21.1,20.83,21.01,18.965,1.38%,6012
+2023/6/2,21.27,21.27,21.07,21.166,19.107,0.74%,48258
+2023/6/5,21.33,21.33,21.19,21.19,19.128,0.11%,12900
+2023/6/6,21.18,21.3,21.18,21.218,19.153,0.13%,6843
+2023/6/7,21.35,21.35,21.22,21.235,19.168,0.08%,13931
+2023/6/8,21.29,21.36,21.1,21.311,19.237,0.36%,6259
+2023/6/9,21.39,21.39,21.27,21.27,19.2,-0.19%,5025
+2023/6/12,21.1,21.1,20.92,20.965,18.925,-1.43%,6838
+2023/6/13,21.3,21.31,21.16,21.21,19.146,1.17%,20308
+2023/6/14,21.3,21.41,21.215,21.247,19.179,0.17%,13144
+2023/6/15,21.399,21.7,21.399,21.66,19.552,1.94%,3965
+2023/6/16,21.8,21.96,21.8,21.952,19.816,1.35%,16728
+2023/6/20,22.02,22.02,21.545,21.67,19.561,-1.28%,28117
+2023/6/21,21.54,21.89,21.51,21.84,19.715,0.78%,105730
+2023/6/22,21.89,21.89,21.4,21.4,19.318,-2.01%,10090
+2023/6/23,21.25,21.41,21.24,21.293,19.221,-0.50%,7639
+2023/6/26,21.24,21.4,21.23,21.32,19.245,0.13%,12462
+2023/6/27,21.258,21.289,21.056,21.12,19.065,-0.94%,25958
+2023/6/28,20.95,21.11,20.95,21.07,19.02,-0.24%,4779
+2023/6/29,21.04,21.12,20.98,21.02,18.975,-0.24%,5506
+2023/6/30,21.2,21.35,21.18,21.29,19.218,1.28%,20792
+2023/7/3,21.4,21.4,21.29,21.309,19.235,0.09%,6007
+2023/7/5,21.29,21.488,21.2,21.42,19.336,0.52%,151947
+2023/7/6,21.33,21.41,21.14,21.365,19.286,-0.26%,29279
+2023/7/7,21.32,21.58,21.32,21.55,19.453,0.87%,14272
+2023/7/10,21.61,21.629,21.48,21.561,19.463,0.05%,15925
+2023/7/11,21.65,21.78,21.64,21.75,19.633,0.88%,5275
+2023/7/12,22,22.039,21.9,21.96,19.823,0.97%,13239
+2023/7/13,22,22.21,22,22.17,20.013,0.96%,5330
+2023/7/14,22.22,22.22,22.01,22.07,19.922,-0.45%,9349
+2023/7/17,21.9,21.95,21.88,21.89,19.76,-0.82%,7827
+2023/7/18,21.9,22.135,21.9,22.135,19.981,1.12%,10868
+2023/7/19,22.29,22.35,22.245,22.26,20.094,0.56%,3877
+2023/7/20,22.4,22.4,22.25,22.36,20.184,0.45%,7226
+2023/7/21,22.39,22.46,22.32,22.42,20.238,0.27%,7144
+2023/7/24,22.56,22.79,22.56,22.742,20.529,1.44%,5573
+2023/7/25,22.67,22.885,22.67,22.885,20.658,0.63%,13431
+2023/7/26,22.88,22.88,22.79,22.85,20.626,-0.15%,5163
+2023/7/27,22.92,22.92,22.72,22.77,20.554,-0.35%,29651
+2023/7/28,22.85,23.02,22.76,22.93,20.699,0.70%,13631
+2023/7/31,22.84,23.01,22.84,22.92,20.69,-0.04%,13777
+2023/8/1,22.95,23,22.85,22.87,20.644,-0.22%,108408
+2023/8/2,22.95,22.95,22.501,22.628,20.426,-1.06%,56958
+2023/8/3,22.6,22.8,22.6,22.765,20.55,0.61%,6207
+2023/8/4,22.76,22.865,22.75,22.79,20.572,0.11%,13654
+2023/8/7,22.9,22.9,22.685,22.76,20.545,-0.13%,28737
+2023/8/8,22.47,22.8,22.4,22.72,20.509,-0.18%,62314
+2023/8/9,22.818,22.96,22.78,22.95,20.717,1.01%,46745
+2023/8/10,22.94,23,22.747,22.797,20.578,-0.67%,40356
+2023/8/11,22.82,22.97,22.66,22.721,20.51,-0.33%,43119
+2023/8/14,22.6,22.92,22.55,22.605,20.405,-0.51%,32560
+2023/8/15,22.72,22.72,22.27,22.335,20.162,-1.19%,19226
+2023/8/16,22.6,22.6,22.22,22.262,20.096,-0.33%,33571
+2023/8/17,22.6,22.6,22.29,22.38,20.202,0.53%,36718
+2023/8/18,22.36,22.55,22.36,22.546,20.352,0.74%,15586
+2023/8/21,22.55,22.645,22.41,22.47,20.283,-0.34%,6963
+2023/8/22,22.75,22.88,22.431,22.537,20.343,0.30%,62770
+2023/8/23,22.67,22.67,22.45,22.596,20.397,0.26%,38792
+2023/8/24,22.588,22.71,22.56,22.698,20.489,0.45%,46078
+2023/8/25,22.75,22.97,22.71,22.875,20.649,0.78%,30803
+2023/8/28,23.02,23.02,22.76,22.795,20.577,-0.35%,8814
+2023/8/29,22.99,22.99,22.73,22.9,20.672,0.46%,39184
+2023/8/30,22.85,22.93,22.76,22.82,20.599,-0.35%,45836
+2023/8/31,22.87,22.889,22.76,22.86,20.635,0.18%,9082
+2023/9/1,23.07,23.11,23.023,23.08,20.834,0.96%,8382
+2023/9/5,23.13,23.25,23.12,23.25,20.988,0.74%,11522
+2023/9/6,23.03,23.17,23.03,23.17,20.915,-0.34%,4402
+2023/9/7,23.1,23.18,23.05,23.18,20.924,0.04%,5431
+2023/9/8,23.12,23.21,23.12,23.155,20.902,-0.11%,1794
+2023/9/11,23.25,23.45,23.25,23.365,21.091,0.91%,19448
+2023/9/12,23.335,23.42,23.3,23.35,21.078,-0.06%,70509
+2023/9/13,23.45,23.51,23.39,23.48,21.195,0.56%,8967
+2023/9/14,23.48,23.7,23.48,23.67,21.366,0.81%,10045
+2023/9/15,23.62,23.65,23.501,23.546,21.255,-0.52%,18582
+2023/9/18,23.7,23.7,23.43,23.49,21.204,-0.24%,9343
+2023/9/19,23.53,23.55,23.52,23.525,21.236,0.15%,6809
+2023/9/20,23.58,23.61,23.42,23.42,21.141,-0.45%,12920
+2023/9/21,23.54,23.54,23.295,23.341,21.07,-0.34%,9777
+2023/9/22,23.54,23.58,23.283,23.299,21.032,-0.18%,17120
+2023/9/25,23.28,23.28,23.11,23.203,20.945,-0.41%,17216
+2023/9/26,23.14,23.18,23.074,23.14,20.888,-0.27%,4927
+2023/9/27,23.16,23.25,23.16,23.23,20.969,0.39%,8938
+2023/9/28,23.11,23.31,23.11,23.175,20.92,-0.24%,86861
+2023/9/29,23.41,23.41,22.94,22.961,20.727,-0.92%,36021
+2023/10/2,23.09,23.09,22.71,22.78,20.563,-0.79%,8657
+2023/10/3,22.638,22.719,22.6,22.695,20.487,-0.37%,13452
+2023/10/4,22.4,22.6,22.13,22.17,20.013,-2.31%,116069
+2023/10/5,21.99,22.016,21.88,21.91,19.778,-1.17%,5254
+2023/10/6,22.15,22.15,21.97,21.97,19.832,0.27%,7652
+2023/10/9,22.02,22.43,22.02,22.41,20.229,2.00%,259641
+2023/10/10,22.53,22.53,22.26,22.4,20.22,-0.04%,30191
+2023/10/11,22.51,22.51,22.201,22.39,20.211,-0.04%,13714
+2023/10/12,22.45,22.45,22.27,22.37,20.193,-0.09%,4472
+2023/10/13,22.49,22.95,22.49,22.95,20.717,2.59%,8231
+2023/10/16,23.07,23.07,22.74,22.83,20.608,-0.52%,28848
+2023/10/17,22.71,22.88,22.71,22.86,20.635,0.13%,38097
+2023/10/18,23.04,23.15,23,23.15,20.897,1.27%,8673
+2023/10/19,23.3,23.4,23.01,23.4,21.123,1.08%,11448
+2023/10/20,23.2,23.43,23.17,23.23,20.969,-0.73%,16216
+2023/10/23,23.13,23.22,23.005,23.078,20.832,-0.65%,45008
+2023/10/24,23.18,23.18,22.82,22.915,20.685,-0.71%,32401
+2023/10/25,22.87,23.04,22.75,23.01,20.771,0.41%,17544
+2023/10/26,22.95,22.96,22.847,22.894,20.666,-0.50%,69893
+2023/10/27,22.866,23.17,22.86,23.14,20.888,1.07%,28251
+2023/10/30,23.07,23.07,22.865,22.92,20.69,-0.95%,49036
+2023/10/31,22.83,22.83,22.74,22.776,20.559,-0.63%,26235
+2023/11/1,22.93,22.93,22.699,22.735,20.523,-0.18%,9628
+2023/11/2,22.89,22.96,22.79,22.915,20.685,0.79%,40503
+2023/11/3,22.91,22.93,22.801,22.855,20.631,-0.26%,10369
+2023/11/6,23.11,23.11,22.9,22.94,20.708,0.37%,37845
+2023/11/7,22.84,22.84,22.51,22.56,20.365,-1.66%,10510
+2023/11/8,22.531,22.56,22.32,22.36,20.184,-0.89%,17280
+2023/11/9,22.47,22.5,22.27,22.32,20.148,-0.18%,4489
+2023/11/10,22.281,22.33,22.273,22.3,20.13,-0.09%,17094
+2023/11/13,22.32,22.629,22.32,22.581,20.383,1.26%,8637
+2023/11/14,22.69,22.79,22.611,22.66,20.455,0.35%,13835
+2023/11/15,22.6,22.68,22.56,22.59,20.392,-0.31%,130248
+2023/11/16,22.55,22.55,22.25,22.294,20.125,-1.31%,27267
+2023/11/17,22.4,22.51,22.36,22.487,20.299,0.87%,8391
+2023/11/20,22.38,22.69,22.38,22.657,20.452,0.76%,12953
+2023/11/21,22.73,22.9,22.73,22.86,20.636,0.90%,20007
+2023/11/22,22.59,22.64,22.523,22.64,20.437,-0.96%,2599
+2023/11/24,22.595,22.63,22.575,22.575,20.378,-0.29%,1440
+2023/11/27,22.54,22.555,22.441,22.466,20.28,-0.48%,28546
+2023/11/28,22.52,22.855,22.52,22.805,20.586,1.51%,2565
+2023/11/29,22.96,22.96,22.78,22.94,20.708,0.59%,5958
+2023/11/30,23.04,23.04,22.645,22.67,20.464,-1.18%,9769
+2023/12/1,22.7,22.909,22.62,22.7,20.491,0.13%,22402
+2023/12/4,22.55,22.55,22.38,22.41,20.229,-1.28%,58770
+2023/12/5,22.51,22.51,22.21,22.27,20.103,-0.62%,27099
+2023/12/6,22.2,22.2,21.951,22.01,19.868,-1.17%,27784
+2023/12/7,22.11,22.13,21.981,22.07,19.922,0.27%,15021
+2023/12/8,21.92,22.16,21.92,22,19.859,-0.32%,12666
+2023/12/11,21.95,21.976,21.915,21.975,19.837,-0.11%,6617
+2023/12/12,21.89,21.89,21.701,21.75,19.634,-1.02%,62272
+2023/12/13,21.86,22.049,21.74,22.038,19.893,1.32%,10895
+2023/12/14,22.24,22.37,22.24,22.36,20.184,1.46%,39127
+2023/12/15,22.49,22.49,22.29,22.38,20.202,0.09%,19072
+2023/12/18,22.57,22.57,22.43,22.465,20.279,0.38%,3870
+2023/12/19,22.31,22.67,22.31,22.6,20.401,0.60%,121773
+2023/12/20,22.5,22.65,22.47,22.485,20.297,-0.51%,22734
+2023/12/21,21.12,21.12,20.89,20.99,20.317,-6.65%,19538
+2023/12/22,21.15,21.155,20.91,20.98,20.307,-0.05%,105699
+2023/12/26,21.13,21.3,21.13,21.23,20.549,1.19%,1026586
+2023/12/27,21.4,21.4,21.22,21.22,20.54,-0.05%,19036
+2023/12/28,21.32,21.35,20.92,20.99,20.317,-1.08%,51039
+2023/12/29,21.14,21.14,20.86,20.94,20.268,-0.24%,50781
+2024/1/2,20.955,20.965,20.69,20.74,20.075,-0.96%,42422
+2024/1/3,20.89,20.96,20.74,20.88,20.21,0.68%,31401
+2024/1/4,20.939,20.939,20.65,20.75,20.085,-0.62%,127200
+2024/1/5,20.93,20.93,20.72,20.8,20.133,0.24%,12287
+2024/1/8,20.47,20.56,20.4,20.53,19.872,-1.30%,67154
+2024/1/9,20.68,20.71,20.58,20.64,19.978,0.54%,82025
+2024/1/10,20.61,20.685,20.5,20.51,19.852,-0.63%,14738
+2024/1/11,20.61,20.77,20.605,20.699,20.035,0.92%,13822
+2024/1/12,20.85,20.92,20.64,20.7,20.036,0.00%,37865
+2024/1/16,20.8,20.8,20.59,20.597,19.937,-0.50%,6663
+2024/1/17,20.62,20.62,20.397,20.45,19.794,-0.71%,69329
+2024/1/18,20.6,20.69,20.49,20.645,19.983,0.95%,197596
+2024/1/19,20.75,20.84,20.641,20.8,20.133,0.75%,9959
+2024/1/22,20.7,20.779,20.65,20.75,20.085,-0.24%,8203
+2024/1/23,20.8,20.87,20.77,20.85,20.181,0.48%,8259
+2024/1/24,20.83,20.97,20.83,20.92,20.249,0.34%,50936
+2024/1/25,20.97,21.1,20.97,21.1,20.423,0.86%,21132
+2024/1/26,21,21.2,20.951,21.2,20.52,0.47%,7927
+2024/1/29,21.3,21.3,21.01,21.17,20.491,-0.14%,47331
+2024/1/30,21.1,21.24,21.09,21.208,20.528,0.18%,33480
+2024/1/31,21.19,21.21,21.06,21.089,20.412,-0.56%,37008
+2024/2/1,21.15,21.17,20.931,21.009,20.336,-0.38%,28901
+2024/2/2,20.95,20.95,20.72,20.765,20.099,-1.16%,10957
+2024/2/5,20.72,20.81,20.592,20.8,20.133,0.17%,34039
+2024/2/6,20.95,20.95,20.8,20.875,20.206,0.36%,40204
+2024/2/7,21.07,21.07,20.9,20.973,20.301,0.47%,20702
+2024/2/8,20.92,21.08,20.92,21.03,20.356,0.27%,53231
+2024/2/9,21.06,21.14,20.99,21.08,20.404,0.24%,66683
+2024/2/12,21.01,21.07,21,21.04,20.365,-0.19%,26591
+2024/2/13,20.94,21.02,20.91,20.972,20.3,-0.32%,23095
+2024/2/14,20.9,20.957,20.73,20.765,20.099,-0.99%,17180
+2024/2/15,20.84,20.9,20.79,20.8,20.133,0.17%,34924
+2024/2/16,20.9,20.93,20.78,20.88,20.21,0.38%,59708
+2024/2/20,20.78,20.93,20.78,20.82,20.152,-0.29%,8869
+2024/2/21,20.74,20.89,20.74,20.83,20.162,0.05%,13313
+2024/2/22,20.997,20.997,20.72,20.925,20.254,0.46%,15620
+2024/2/23,20.8,20.86,20.765,20.79,20.123,-0.65%,13127
+2024/2/26,20.79,20.96,20.79,20.958,20.286,0.81%,8340
+2024/2/27,21.01,21.02,20.931,20.975,20.302,0.08%,7125
+2024/2/28,20.89,20.93,20.84,20.92,20.249,-0.26%,18424
+2024/2/29,21.06,21.06,20.88,21.02,20.346,0.48%,10732
+2024/3/1,21.1,21.29,21.06,21.2,20.52,0.86%,30401
+2024/3/4,21.315,21.35,21.284,21.31,20.627,0.52%,12060
+2024/3/5,21.38,21.38,21.246,21.27,20.588,-0.19%,13781
+2024/3/6,21.37,21.5,21.36,21.36,20.675,0.42%,40538
+2024/3/7,21.51,21.64,21.45,21.595,20.902,1.10%,10807
+2024/3/8,21.49,21.66,21.49,21.57,20.878,-0.12%,34020
+2024/3/11,21.67,21.81,21.6,21.74,21.043,0.79%,17978
+2024/3/12,21.89,21.89,21.61,21.68,20.985,-0.28%,26941
+2024/3/13,21.73,21.96,21.73,21.89,21.188,0.97%,5074
+2024/3/14,21.919,21.919,21.81,21.91,21.207,0.09%,21240
+2024/3/15,21.99,22.028,21.865,21.88,21.178,-0.14%,21938
+2024/3/18,22,22.11,22,22.04,21.333,0.73%,8901
+2024/3/19,22.24,22.24,22,22.04,21.333,0.00%,37808
+2024/3/20,21.93,22.1,21.83,22.03,21.324,-0.05%,99313
+2024/3/21,21.94,22.1,21.93,22.07,21.362,0.18%,14614
+2024/3/22,22,22,21.82,21.83,21.13,-1.09%,15506
+2024/3/25,21.75,22.07,21.75,21.99,21.285,0.73%,8186
+2024/3/26,22.1,22.1,21.82,21.84,21.14,-0.68%,16645
+2024/3/27,21.885,21.91,21.87,21.89,21.188,0.23%,13710
+2024/3/28,21.97,22.18,21.97,22.145,21.435,1.16%,15897
+2024/4/1,22.3,22.31,22.19,22.24,21.527,0.43%,26271
+2024/4/2,22.29,22.55,22.29,22.54,21.817,1.35%,60387
+2024/4/3,22.63,22.83,22.63,22.82,22.088,1.24%,75741
+2024/4/4,22.92,22.92,22.73,22.8,22.069,-0.09%,90847
+2024/4/5,22.7,23.15,22.7,23.07,22.33,1.18%,27764
+2024/4/8,23.07,23.109,22.96,23.1,22.359,0.13%,66298
+2024/4/9,23.11,23.14,22.98,23.07,22.33,-0.13%,269206
+2024/4/10,23.17,23.17,22.91,23.04,22.301,-0.13%,18968
+2024/4/11,22.9,23.1,22.9,23.05,22.311,0.04%,10709
+2024/4/12,23.31,23.48,23.02,23.08,22.34,0.13%,17591
+2024/4/15,23.18,23.19,22.87,23.13,22.388,0.22%,19741
+2024/4/16,23.04,23.13,22.95,23.11,22.369,-0.09%,22675
+2024/4/17,23.05,23.07,22.8,22.824,22.092,-1.24%,30592
+2024/4/18,22.94,22.94,22.75,22.86,22.127,0.16%,417399
+2024/4/19,22.96,23.1,22.9,23.02,22.282,0.70%,78081
+2024/4/22,23.12,23.12,22.73,22.88,22.146,-0.61%,18361
+2024/4/23,22.91,22.91,22.65,22.87,22.137,-0.04%,35524
+2024/4/24,22.77,22.95,22.77,22.88,22.146,0.04%,30103
+2024/4/25,22.98,22.98,22.79,22.97,22.233,0.39%,14072
+2024/4/26,22.92,23.08,22.91,22.98,22.243,0.04%,18004
+2024/4/29,23.08,23.08,22.9,22.934,22.198,-0.20%,33718
+2024/4/30,23.04,23.04,22.52,22.543,21.82,-1.70%,15019
+2024/5/1,22.44,22.5,22.22,22.33,21.614,-0.94%,22262
+2024/5/2,22.18,22.35,22.175,22.328,21.612,-0.01%,251688
+2024/5/3,22.48,22.48,22.29,22.365,21.648,0.17%,18569
+2024/5/6,22.33,22.67,22.33,22.64,21.914,1.23%,16668
+2024/5/7,22.58,22.69,22.58,22.631,21.905,-0.04%,65680
+2024/5/8,22.57,22.64,22.48,22.58,21.856,-0.23%,18241
+2024/5/9,22.64,22.7,22.61,22.7,21.972,0.53%,12846
+2024/5/10,22.83,22.83,22.7,22.7,21.972,0.00%,24506
+2024/5/13,22.788,22.8,22.69,22.75,22.02,0.22%,61582
+2024/5/14,22.85,22.85,22.573,22.67,21.943,-0.35%,44250
+2024/5/15,22.67,22.84,22.58,22.79,22.059,0.53%,37266
+2024/5/16,22.8,22.85,22.76,22.81,22.079,0.09%,28393
+2024/5/17,23.12,23.12,22.99,23.1,22.359,1.27%,17791
+2024/5/20,23.09,23.32,23.09,23.27,22.524,0.74%,164497
+2024/5/21,23.37,23.37,23.19,23.21,22.466,-0.26%,17921
+2024/5/22,23.05,23.06,22.935,22.95,22.214,-1.12%,12867
+2024/5/23,23.21,23.21,22.76,22.788,22.058,-0.71%,185985
+2024/5/24,22.837,22.899,22.83,22.83,22.098,0.18%,13223
+2024/5/28,22.93,23.235,22.93,23.235,22.49,1.77%,7235
+2024/5/29,23.12,23.12,22.93,22.93,22.195,-1.31%,6405
+2024/5/30,22.99,22.99,22.74,22.78,22.049,-0.65%,274572
+2024/5/31,22.93,22.93,22.55,22.59,21.865,-0.83%,23394
+2024/6/3,22.69,22.69,22.39,22.42,21.701,-0.75%,10413
+2024/6/4,22.32,22.32,22.22,22.25,21.536,-0.76%,70383
+2024/6/5,22.5,22.5,22.26,22.41,21.691,0.72%,1630039
+2024/6/6,22.559,22.679,22.519,22.66,21.933,1.12%,41950
+2024/6/7,22.86,22.86,22.23,22.23,21.517,-1.90%,35997
+2024/6/10,22.33,22.455,22.309,22.45,21.73,0.99%,33651
+2024/6/11,22.3,22.539,22.3,22.49,21.769,0.18%,12081
+2024/6/12,22.54,22.76,22.53,22.54,21.817,0.22%,15207
+2024/6/13,22.55,22.69,22.55,22.61,21.885,0.31%,237521
+2024/6/14,22.71,22.75,22.57,22.62,21.895,0.04%,21247
+2024/6/17,22.59,22.72,22.42,22.5,21.778,-0.53%,99560
+2024/6/18,22.44,22.7,22.44,22.7,21.972,0.89%,10725
+2024/6/20,22.819,22.845,22.69,22.72,21.991,0.09%,33877
+2024/6/21,22.64,22.9,22.48,22.495,21.774,-0.99%,22888
+2024/6/24,22.49,22.69,22.49,22.66,21.933,0.73%,17724
+2024/6/25,22.56,22.57,22.45,22.5,21.778,-0.71%,12669
+2024/6/26,22.4,22.51,22.38,22.429,21.709,-0.32%,18423
+2024/6/27,22.53,22.66,22.53,22.6,21.875,0.76%,34641
+2024/6/28,22.615,22.615,22.475,22.495,21.774,-0.46%,8754
+2024/7/1,22.7,22.73,22.53,22.65,21.924,0.69%,47199
+2024/7/2,22.77,22.79,22.703,22.735,22.006,0.38%,86020
+2024/7/3,22.68,22.88,22.68,22.83,22.098,0.42%,17029
+2024/7/5,22.85,23.035,22.85,22.98,22.243,0.66%,72959
+2024/7/8,22.82,22.82,22.62,22.67,21.943,-1.35%,103134
+2024/7/9,22.69,22.69,22.53,22.53,21.807,-0.62%,95803
+2024/7/10,22.45,22.61,22.45,22.48,21.759,-0.22%,65148
+2024/7/11,22.63,22.79,22.63,22.77,22.04,1.29%,100420
+2024/7/12,22.67,22.72,22.6,22.67,21.943,-0.44%,70142
+2024/7/15,22.512,22.66,22.51,22.58,21.856,-0.40%,187539
+2024/7/16,22.49,22.56,22.41,22.55,21.827,-0.13%,183789
+2024/7/17,22.45,22.63,22.45,22.59,21.866,0.18%,29065
+2024/7/18,22.49,22.54,22.42,22.44,21.72,-0.66%,27544
+2024/7/19,22.349,22.349,22.07,22.091,21.383,-1.56%,19990
+2024/7/22,22.03,22.23,22.03,22.22,21.507,0.58%,32398
+2024/7/23,22.32,22.32,22.08,22.13,21.42,-0.41%,349767
+2024/7/24,22.01,22.235,22.01,22.1,21.391,-0.14%,58985
+2024/7/25,22,22.08,21.85,22.07,21.362,-0.14%,34403
+2024/7/26,21.999,21.999,21.865,21.91,21.207,-0.72%,25084
+2024/7/29,21.92,21.93,21.72,21.81,21.111,-0.46%,86623
+2024/7/30,21.73,21.84,21.68,21.83,21.13,0.09%,15098
+2024/7/31,21.82,22.24,21.82,22.19,21.478,1.65%,193409
+2024/8/1,22.1,22.2,21.91,22.03,21.324,-0.72%,12612
+2024/8/2,21.93,21.93,21.601,21.74,21.043,-1.32%,158228
+2024/8/5,21.56,21.64,21.35,21.62,20.927,-0.55%,113419
+2024/8/6,21.67,21.67,21.45,21.52,20.83,-0.46%,32970
+2024/8/7,21.51,21.725,21.51,21.66,20.965,0.65%,22113
+2024/8/8,21.72,21.851,21.72,21.81,21.111,0.69%,25714
+2024/8/9,21.86,21.915,21.849,21.9,21.198,0.41%,18001
+2024/8/12,21.84,22.175,21.84,22.14,21.43,1.10%,21291
+2024/8/13,22.08,22.089,21.976,22,21.294,-0.63%,21635
+2024/8/14,21.98,21.98,21.84,21.885,21.183,-0.52%,19765
+2024/8/15,21.94,22.06,21.93,21.93,21.227,0.21%,25129
+2024/8/16,21.94,21.99,21.895,21.96,21.256,0.14%,33970
+2024/8/19,22.05,22.05,21.88,21.92,21.217,-0.18%,16173
+2024/8/20,22.065,22.065,21.896,21.93,21.227,0.05%,25027
+2024/8/21,22.03,22.03,21.821,21.87,21.169,-0.27%,36884
+2024/8/22,22.02,22.02,21.705,21.75,21.053,-0.55%,31259
+2024/8/23,21.74,22.12,21.74,22.07,21.362,1.47%,41585
+2024/8/26,22.17,22.307,22.17,22.26,21.546,0.86%,13328
+2024/8/27,22.26,22.26,22.14,22.22,21.507,-0.18%,155521
+2024/8/28,22.021,22.07,21.94,21.98,21.275,-1.08%,191843
+2024/8/29,22.162,22.24,22.13,22.225,21.512,1.11%,17755
+2024/8/30,22.11,22.17,22.01,22.02,21.314,-0.92%,8604
+2024/9/3,21.92,21.92,21.66,21.76,21.062,-1.18%,16614
+2024/9/4,21.66,21.66,21.58,21.59,20.898,-0.78%,118284
+2024/9/5,21.54,21.805,21.54,21.687,20.992,0.45%,102635
+2024/9/6,21.79,21.79,21.35,21.42,20.733,-1.23%,39194
+2024/9/9,21.44,21.55,21.401,21.55,20.859,0.61%,23791
+2024/9/10,21.69,21.69,21.26,21.29,20.607,-1.21%,34872
+2024/9/11,21.39,21.5,21.27,21.465,20.777,0.82%,10725
+2024/9/12,21.36,21.799,21.36,21.784,21.085,1.49%,16791
+2024/9/13,21.72,21.949,21.72,21.85,21.149,0.30%,66184
+2024/9/16,21.95,21.98,21.89,21.966,21.262,0.53%,57626
+2024/9/17,21.93,22.07,21.93,22.067,21.359,0.46%,16876
+2024/9/18,22,22.173,21.96,22,21.294,-0.30%,30930
+2024/9/19,22.05,22.31,22.05,22.31,21.595,1.41%,70026
+2024/9/20,22.275,22.43,22.26,22.4,21.682,0.40%,26865
+2024/9/23,22.49,22.59,22.38,22.5,21.778,0.45%,27900
+2024/9/24,22.715,22.79,22.67,22.781,22.05,1.25%,46795
+2024/9/25,22.77,22.79,22.69,22.74,22.011,-0.18%,40594
+2024/9/26,22.64,22.77,22.62,22.645,21.919,-0.42%,220517
+2024/9/27,22.75,22.75,22.58,22.66,21.933,0.07%,22574
+2024/9/30,22.71,22.71,22.5,22.605,21.88,-0.24%,198785
+2024/10/1,22.58,22.966,22.58,22.79,22.059,0.82%,32954
+2024/10/2,22.88,23.01,22.78,22.881,22.147,0.40%,64607
+2024/10/3,22.88,23.16,22.88,23.149,22.407,1.17%,110069
+2024/10/4,23.12,23.21,23.08,23.11,22.369,-0.17%,13042
+2024/10/7,23.17,23.31,23.16,23.295,22.548,0.80%,75791
+2024/10/8,23.19,23.19,22.7,22.85,22.117,-1.91%,238993
+2024/10/9,22.72,22.75,22.55,22.75,22.02,-0.44%,118942
+2024/10/10,22.95,23.08,22.81,23.05,22.311,1.32%,72752
+2024/10/11,23.09,23.18,23.06,23.08,22.34,0.13%,209813
+2024/10/14,23.13,23.13,22.87,22.91,22.175,-0.74%,132056
+2024/10/15,22.61,22.61,22.449,22.583,21.858,-1.43%,17132
+2024/10/16,22.69,22.69,22.46,22.509,21.787,-0.33%,58244
+2024/10/17,22.49,22.6,22.46,22.575,21.851,0.29%,113953
+2024/10/18,22.575,22.575,22.44,22.45,21.73,-0.55%,28242
+2024/10/21,22.4,22.635,22.4,22.57,21.846,0.53%,330417
+2024/10/22,22.681,22.89,22.681,22.84,22.108,1.20%,26472
+2024/10/23,22.95,22.95,22.675,22.75,22.02,-0.39%,1180060
+2024/10/24,22.91,22.91,22.655,22.745,22.016,-0.02%,55724
+2024/10/25,22.78,22.84,22.748,22.825,22.093,0.35%,23527
+2024/10/28,22.72,22.72,22.331,22.6,21.875,-0.99%,26793
+2024/10/29,22.47,22.5,22.351,22.494,21.773,-0.47%,22714
+2024/10/30,22.46,22.74,22.46,22.735,22.006,1.07%,30584
+2024/10/31,22.77,22.869,22.642,22.85,22.117,0.51%,47559
+2024/11/1,22.92,22.92,22.66,22.66,21.933,-0.83%,62061
+2024/11/4,22.9,22.93,22.82,22.895,22.161,1.04%,22933
+2024/11/5,22.99,23.07,22.93,23.01,22.272,0.50%,34430
+2024/11/6,23.11,23.11,22.55,22.69,21.962,-1.39%,26079
+2024/11/7,22.765,23.01,22.765,23,22.262,1.37%,31125
+2024/11/8,23.1,23.1,22.684,22.75,22.02,-1.09%,39527
+2024/11/11,22.85,22.85,22.25,22.33,21.614,-1.85%,182178
+2024/11/12,22.43,22.45,22.22,22.25,21.536,-0.36%,13066
+2024/11/13,22.3,22.3,22.1,22.16,21.449,-0.40%,41505
+2024/11/14,22.21,22.32,22.194,22.24,21.527,0.36%,300211
+2024/11/15,22.19,22.3,22.12,22.14,21.43,-0.45%,54286
+2024/11/18,22.24,22.59,22.24,22.58,21.856,1.99%,24329
+2024/11/19,22.68,22.698,22.58,22.615,21.89,0.16%,92270
+2024/11/20,22.59,22.87,22.59,22.635,21.909,0.09%,23592
+2024/11/21,22.69,23.49,22.65,22.742,22.012,0.47%,19036
+2024/11/22,22.68,22.94,22.68,22.908,22.173,0.73%,45622
+2024/11/25,22.8,22.8,22.458,22.55,21.827,-1.56%,49234
+2024/11/26,22.7,22.7,22.419,22.525,21.803,-0.11%,229207
+2024/11/27,22.76,22.76,22.43,22.5,21.778,-0.11%,67312
+2024/11/29,22.63,22.638,22.5,22.55,21.827,0.22%,25008
+2024/12/2,22.4,22.443,22.33,22.375,21.657,-0.78%,33800
+2024/12/3,22.53,22.58,22.45,22.551,21.828,0.79%,24040
+2024/12/4,22.53,22.74,22.42,22.456,21.735,-0.42%,25292
+2024/12/5,22.39,22.69,22.39,22.47,21.749,0.06%,40633
+2024/12/6,22.42,22.47,22.37,22.4,21.682,-0.31%,21254
+2024/12/9,22.35,22.737,22.35,22.64,21.914,1.07%,15944
+2024/12/10,22.74,22.85,22.74,22.8,22.069,0.71%,19574
+2024/12/11,22.9,23.06,22.87,23.05,22.311,1.10%,25772
+2024/12/12,23,23,22.795,22.95,22.214,-0.43%,224509
+2024/12/13,22.94,22.944,22.88,22.88,22.146,-0.31%,36628
+2024/12/16,23.05,23.05,22.853,22.88,22.146,0.00%,21400
+2024/12/17,23,23,22.565,22.71,21.982,-0.74%,64498
+2024/12/18,22.66,22.8,22.512,22.57,21.846,-0.62%,24451
+2024/12/19,22.67,22.67,22.41,22.41,21.691,-0.71%,81272
+2024/12/20,21.84,21.92,21.73,21.9,21.9,-2.28%,38800
+2024/12/23,21.78,21.91,21.74,21.8,21.8,-0.46%,91524
+2024/12/24,21.95,22.14,21.82,21.89,21.89,0.41%,145501
+2024/12/26,22,22,21.85,21.889,21.889,0.00%,44769
+2024/12/27,21.885,21.899,21.78,21.82,21.82,-0.32%,56512
+2024/12/30,21.87,22.081,21.87,22.02,22.02,0.92%,132328
+2024/12/31,22.015,22.17,22.015,22.135,22.135,0.52%,25851
+2025/1/2,22.36,22.43,22.33,22.35,22.35,0.97%,27738
+2025/1/3,22.45,22.47,22.21,22.25,22.25,-0.45%,24476
+2025/1/6,22.4,22.43,22.19,22.23,22.23,-0.09%,33201
+2025/1/7,22.2,22.39,22.2,22.34,22.34,0.49%,18357
+2025/1/8,22.375,22.375,22.2,22.28,22.28,-0.27%,31148
+2025/1/10,22.43,22.9,22.43,22.83,22.83,2.47%,185201
+2025/1/13,22.93,22.96,22.84,22.91,22.91,0.35%,84870
+2025/1/14,22.97,22.97,22.8,22.89,22.89,-0.09%,62804
+2025/1/15,22.84,23.15,22.84,23.15,23.15,1.14%,73135
+2025/1/16,23.04,23.11,23,23.05,23.05,-0.43%,116760
+2025/1/17,22.95,23.19,22.95,23.11,23.11,0.26%,70810
+2025/1/21,23.2,23.2,23.02,23.11,23.11,0.00%,103985
+2025/1/22,23.09,23.17,23.08,23.08,23.08,-0.13%,35225
+2025/1/23,22.98,23.17,22.98,23.07,23.07,-0.04%,49089
+2025/1/24,23.24,23.24,23.09,23.09,23.09,0.09%,36617
+2025/1/27,23.04,23.04,22.789,22.89,22.89,-0.87%,58280
+2025/1/28,22.94,23.04,22.926,23.01,23.01,0.52%,23518
+2025/1/29,23.05,23.13,23.04,23.129,23.129,0.52%,31872
+2025/1/30,23.21,23.31,23.17,23.264,23.264,0.58%,21250
+2025/1/31,23.15,23.26,23.1,23.17,23.17,-0.40%,38138
+2025/2/3,23.27,23.383,23.262,23.365,23.365,0.84%,59579
+2025/2/4,23.26,23.49,23.2,23.47,23.47,0.45%,57773
+2025/2/5,23.48,23.49,23.35,23.36,23.36,-0.47%,18470
+2025/2/6,23.459,23.479,23.27,23.473,23.473,0.48%,777068
+2025/2/7,23.42,23.55,23.42,23.47,23.47,-0.01%,27609
+2025/2/10,23.52,23.79,23.52,23.75,23.75,1.19%,79326
+2025/2/11,23.7,23.86,23.7,23.79,23.79,0.17%,24268
+2025/2/12,23.81,23.81,23.64,23.688,23.688,-0.43%,31283
+2025/2/13,23.84,23.87,23.67,23.87,23.87,0.77%,49672
+2025/2/14,23.92,23.92,23.65,23.65,23.65,-0.92%,27204
+2025/2/18,23.97,23.98,23.8,23.93,23.93,1.18%,50946
+2025/2/19,23.98,23.98,23.82,23.925,23.925,-0.02%,26819
+2025/2/20,23.965,23.99,23.925,23.925,23.925,0.00%,25169
+2025/2/21,23.82,23.82,23.69,23.77,23.77,-0.65%,141519
+2025/2/24,23.66,23.71,23.59,23.71,23.71,-0.25%,31610
+2025/2/25,23.8,23.8,23.25,23.34,23.34,-1.56%,2428187
+2025/2/26,23.24,23.4,23.24,23.33,23.33,-0.04%,30997
+2025/2/27,23.23,23.28,23.17,23.25,23.25,-0.34%,34693
+2025/2/28,23.2,23.2,22.923,22.996,22.996,-1.09%,48622
+2025/3/3,23.25,23.25,22.87,22.91,22.91,-0.37%,32016
+2025/3/4,22.95,23.11,22.78,22.99,22.99,0.35%,183412
+2025/3/5,22.95,23.03,22.86,22.99,22.99,0.00%,31531
+2025/3/6,23.09,23.09,22.89,22.949,22.949,-0.18%,58186
+2025/3/7,22.9,23.12,22.9,22.99,22.99,0.18%,95430
+2025/3/10,22.89,23,22.778,22.81,22.81,-0.78%,37183
+2025/3/11,22.86,23.06,22.86,23.04,23.04,1.01%,130122
+2025/3/12,23.07,23.25,22.97,23.13,23.13,0.39%,282248
+2025/3/13,23.18,23.3,23.15,23.23,23.23,0.43%,197991
+2025/3/14,23.33,23.33,23.2,23.27,23.27,0.17%,197770
+2025/3/17,23.41,23.49,23.39,23.49,23.49,0.95%,54577
+2025/3/18,23.64,23.65,23.505,23.51,23.51,0.09%,100158
+2025/3/19,23.43,23.65,23.43,23.65,23.65,0.60%,88833
+2025/3/20,23.59,23.72,23.488,23.71,23.71,0.25%,69523
+2025/3/21,23.66,23.66,23.47,23.59,23.59,-0.51%,117859
+2025/3/24,23.69,23.69,23.5,23.58,23.58,-0.04%,119118
+2025/3/25,23.66,23.69,23.59,23.66,23.66,0.34%,188598
+2025/3/26,23.73,23.73,23.59,23.64,23.64,-0.08%,117757
+2025/3/27,23.54,23.77,23.54,23.75,23.75,0.47%,95182
+2025/3/28,23.65,23.78,23.65,23.75,23.75,0.00%,41516
+2025/3/31,23.8,24.07,23.795,24.05,24.05,1.26%,49509
+2025/4/1,24.09,24.15,24.06,24.13,24.13,0.33%,71130
+2025/4/2,24.18,24.29,24.09,24.275,24.275,0.60%,532676
+2025/4/3,23.45,24.29,23.43,23.578,23.578,-2.87%,639149
+2025/4/4,23.52,23.52,22.63,22.861,22.861,-3.04%,1462495
+2025/4/7,22.66,23,22.3,22.45,22.45,-1.80%,217328
+2025/4/8,22.65,22.668,22.13,22.13,22.13,-1.43%,611143
+2025/4/9,22.07,23.06,22.07,22.99,22.99,3.89%,145912
+2025/4/10,22.79,23.08,22.79,23.02,23.02,0.13%,247374
+2025/4/11,22.92,23.489,22.92,23.45,23.45,1.87%,68369
+2025/4/14,23.51,23.74,23.354,23.5,23.5,0.21%,120876
+2025/4/15,23.46,23.46,23.29,23.42,23.42,-0.34%,193584
\ No newline at end of file
diff --git a/PanelTS/ETF/IAU.csv b/PanelTS/ETF/IAU.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ed0f4f2b8fca2f0fd1a9ab57d7b152192e78103f
--- /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
diff --git a/PanelTS/ETF/IAUM.csv b/PanelTS/ETF/IAUM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..25e4648c0d332ab06dbf7f5ca478fc9f1df5d4a0
--- /dev/null
+++ b/PanelTS/ETF/IAUM.csv
@@ -0,0 +1,954 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/6/30,17.701,17.701,17.701,17.701,17.701,0.47%,7
+2021/7/1,17.71,17.76,17.71,17.755,17.755,0.31%,16725021
+2021/7/2,17.826,17.88,17.826,17.88,17.88,0.70%,745
+2021/7/6,18.13,18.13,17.95,17.97,17.97,0.50%,2164
+2021/7/7,18.035,18.035,18.035,18.035,18.035,0.36%,89
+2021/7/8,18.088,18.09,17.98,18.021,18.021,-0.08%,1702
+2021/7/9,18.05,18.11,18.04,18.085,18.085,0.36%,786
+2021/7/12,18.04,18.08,17.97,18.065,18.065,-0.11%,8159
+2021/7/13,18.1,18.15,18.083,18.083,18.083,0.10%,2418
+2021/7/14,18.21,18.263,18.21,18.263,18.263,1.00%,10601713
+2021/7/15,18.241,18.278,18.223,18.278,18.278,0.08%,49752
+2021/7/16,18.24,18.24,18.107,18.107,18.107,-0.94%,88045
+2021/7/19,18.14,18.14,18.08,18.116,18.116,0.05%,3209
+2021/7/20,18.24,18.24,18.08,18.098,18.098,-0.10%,2960
+2021/7/21,17.99,18.047,17.99,18.047,18.047,-0.28%,517
+2021/7/22,17.99,18.08,17.99,18.08,18.08,0.18%,13928
+2021/7/23,18.03,18.04,17.98,18.016,18.016,-0.35%,3682
+2021/7/26,18.01,18.04,17.976,17.976,17.976,-0.22%,3817
+2021/7/27,18.05,18.05,17.96,18.005,18.005,0.16%,34974
+2021/7/28,17.98,18.1,17.95,18.099,18.099,0.52%,31242
+2021/7/29,18.26,18.33,18.26,18.29,18.29,1.06%,50195
+2021/7/30,18.25,18.25,18.115,18.137,18.137,-0.84%,11789
+2021/8/2,18.1,18.19,18.09,18.13,18.13,-0.04%,7721
+2021/8/3,18.14,18.14,18.1,18.107,18.107,-0.13%,9220
+2021/8/4,18.3,18.31,18.09,18.119,18.119,0.07%,14412
+2021/8/5,18.11,18.11,18.005,18.045,18.045,-0.41%,2145
+2021/8/6,17.72,17.72,17.59,17.604,17.604,-2.44%,21478
+2021/8/9,17.43,17.43,17.25,17.298,17.298,-1.74%,814903
+2021/8/10,17.279,17.316,17.269,17.289,17.289,-0.05%,11428
+2021/8/11,17.44,17.53,17.4,17.525,17.525,1.37%,23442
+2021/8/12,17.44,17.535,17.44,17.535,17.535,0.06%,18846
+2021/8/13,17.73,17.8,17.71,17.8,17.8,1.51%,18419
+2021/8/16,17.81,17.89,17.81,17.881,17.881,0.46%,2549
+2021/8/17,17.89,17.92,17.83,17.848,17.848,-0.18%,9817
+2021/8/18,17.81,17.88,17.81,17.86,17.86,0.07%,3586
+2021/8/19,17.819,17.82,17.807,17.807,17.807,-0.30%,52721
+2021/8/20,17.81,17.83,17.79,17.822,17.822,0.08%,11367
+2021/8/23,18.06,18.06,17.981,18.035,18.035,1.20%,18918
+2021/8/24,18.08,18.08,18.02,18.03,18.03,-0.03%,148040
+2021/8/25,17.93,17.94,17.83,17.905,17.905,-0.69%,103482
+2021/8/26,17.87,17.97,17.84,17.925,17.925,0.11%,84544
+2021/8/27,17.92,18.185,17.85,18.185,18.185,1.45%,27889
+2021/8/30,18.139,18.149,18.099,18.105,18.105,-0.44%,5057
+2021/8/31,18.07,18.144,18.065,18.144,18.144,0.22%,5716
+2021/9/1,18.115,18.14,18.09,18.131,18.131,-0.07%,48726
+2021/9/2,18.115,18.12,18.07,18.095,18.095,-0.20%,8222
+2021/9/3,18.24,18.32,18.24,18.289,18.289,1.07%,7480
+2021/9/7,18.13,18.14,17.93,17.933,17.933,-1.95%,34794
+2021/9/8,17.94,17.94,17.84,17.89,17.89,-0.24%,40344
+2021/9/9,17.96,17.99,17.84,17.958,17.958,0.38%,10960
+2021/9/10,17.949,17.949,17.875,17.875,17.875,-0.46%,7703
+2021/9/13,17.91,17.98,17.91,17.935,17.935,0.34%,426549
+2021/9/14,17.931,18.07,17.931,18.048,18.048,0.63%,5333
+2021/9/15,17.99,17.99,17.91,17.935,17.935,-0.63%,480619
+2021/9/16,17.58,17.58,17.459,17.544,17.544,-2.18%,11164
+2021/9/17,17.51,17.56,17.47,17.515,17.515,-0.17%,245368
+2021/9/20,17.57,17.66,17.57,17.644,17.644,0.74%,93356
+2021/9/21,17.72,17.81,17.7,17.748,17.748,0.59%,95879
+2021/9/22,17.77,17.85,17.66,17.68,17.68,-0.38%,36256
+2021/9/23,17.5,17.54,17.46,17.476,17.476,-1.15%,6101
+2021/9/24,17.459,17.527,17.44,17.465,17.465,-0.06%,21403
+2021/9/27,17.509,17.51,17.495,17.495,17.495,0.17%,1562
+2021/9/28,17.4,17.4,17.33,17.33,17.33,-0.94%,903
+2021/9/29,17.31,17.31,17.215,17.25,17.25,-0.46%,608945
+2021/9/30,17.4,17.62,17.36,17.554,17.554,1.76%,33788
+2021/10/1,17.57,17.64,17.56,17.596,17.596,0.24%,72176
+2021/10/4,17.61,17.678,17.61,17.678,17.678,0.47%,8478
+2021/10/5,17.54,17.62,17.5,17.6,17.6,-0.44%,28764
+2021/10/6,17.57,17.649,17.57,17.64,17.64,0.23%,22327
+2021/10/7,17.55,17.56,17.55,17.55,17.55,-0.51%,4181
+2021/10/8,17.59,17.59,17.565,17.565,17.565,0.09%,1951
+2021/10/11,17.55,17.57,17.539,17.539,17.539,-0.15%,2063
+2021/10/12,17.6,17.689,17.59,17.62,17.62,0.46%,12958
+2021/10/13,17.92,17.92,17.917,17.917,17.917,1.69%,622
+2021/10/14,17.98,17.99,17.95,17.97,17.97,0.30%,4668
+2021/10/15,17.7,17.75,17.675,17.68,17.68,-1.61%,5606882
+2021/10/18,17.69,17.69,17.63,17.63,17.63,-0.28%,5035470
+2021/10/19,17.82,17.82,17.673,17.7,17.7,0.40%,7333
+2021/10/20,17.79,17.868,17.788,17.849,17.849,0.84%,8964
+2021/10/21,17.829,17.845,17.801,17.845,17.845,-0.02%,8481
+2021/10/22,18.07,18.12,17.93,17.944,17.944,0.55%,20131
+2021/10/25,18.05,18.09,18.05,18.06,18.06,0.65%,43316
+2021/10/26,17.97,17.97,17.88,17.935,17.935,-0.69%,5390
+2021/10/27,17.9,17.98,17.9,17.969,17.969,0.19%,2163
+2021/10/28,18.01,18.029,17.93,17.98,17.98,0.06%,954915
+2021/10/29,17.83,17.839,17.73,17.82,17.82,-0.89%,16778
+2021/11/1,17.885,17.95,17.88,17.91,17.91,0.51%,659718
+2021/11/2,17.9,17.92,17.869,17.873,17.873,-0.21%,49102
+2021/11/3,17.69,17.726,17.63,17.726,17.726,-0.82%,3328
+2021/11/4,17.97,17.97,17.91,17.94,17.94,1.21%,2854
+2021/11/5,17.97,18.17,17.97,18.17,18.17,1.28%,23007
+2021/11/8,18.258,18.258,18.23,18.24,18.24,0.39%,9961
+2021/11/9,18.28,18.315,18.23,18.315,18.315,0.41%,21609
+2021/11/10,18.56,18.57,18.449,18.51,18.51,1.06%,21253
+2021/11/11,18.61,18.624,18.595,18.624,18.624,0.62%,11871
+2021/11/12,18.641,18.67,18.641,18.66,18.66,0.19%,6023
+2021/11/15,18.63,18.669,18.59,18.625,18.625,-0.19%,14177
+2021/11/16,18.59,18.63,18.509,18.51,18.51,-0.62%,11135
+2021/11/17,18.65,18.66,18.645,18.66,18.66,0.81%,2009
+2021/11/18,18.64,18.64,18.57,18.61,18.61,-0.27%,7441
+2021/11/19,18.6,18.6,18.45,18.46,18.46,-0.81%,13291
+2021/11/22,18.17,18.18,18.03,18.05,18.05,-2.22%,7425
+2021/11/23,17.9,17.911,17.84,17.9,17.9,-0.83%,22850
+2021/11/24,17.825,17.88,17.825,17.875,17.875,-0.14%,10093
+2021/11/26,17.98,17.98,17.84,17.84,17.84,-0.20%,14250
+2021/11/29,17.87,17.87,17.826,17.826,17.826,-0.08%,3605
+2021/11/30,17.97,18.01,17.713,17.713,17.713,-0.63%,5402
+2021/12/1,17.86,17.86,17.772,17.772,17.772,0.33%,557536
+2021/12/2,17.73,17.73,17.62,17.68,17.68,-0.52%,3384
+2021/12/3,17.68,17.85,17.68,17.82,17.82,0.79%,8298
+2021/12/6,17.78,17.84,17.77,17.78,17.78,-0.22%,15456
+2021/12/7,17.8,17.87,17.78,17.86,17.86,0.45%,1268576
+2021/12/8,17.81,17.86,17.81,17.86,17.86,0.00%,10926
+2021/12/9,17.8,17.81,17.73,17.755,17.755,-0.59%,128884
+2021/12/10,17.83,17.86,17.78,17.825,17.825,0.39%,1055579
+2021/12/13,17.87,17.89,17.85,17.87,17.87,0.25%,444899
+2021/12/14,17.72,17.75,17.7,17.7,17.7,-0.95%,161197
+2021/12/15,17.68,17.79,17.57,17.78,17.78,0.45%,127958
+2021/12/16,17.94,17.98,17.94,17.98,17.98,1.12%,122897
+2021/12/17,18.06,18.09,17.95,17.95,17.95,-0.17%,78138
+2021/12/20,17.94,17.96,17.87,17.87,17.87,-0.45%,46994
+2021/12/21,17.91,17.91,17.85,17.87,17.87,0.00%,40857
+2021/12/22,17.94,18.03,17.94,18.02,18.02,0.84%,24354
+2021/12/23,18.06,18.097,18.057,18.09,18.09,0.39%,7289
+2021/12/27,18.1,18.12,18.09,18.12,18.12,0.17%,4608
+2021/12/28,18.125,18.13,18.05,18.05,18.05,-0.39%,3003
+2021/12/29,18.01,18.05,18.01,18.05,18.05,0.00%,973
+2021/12/30,18.03,18.17,18.03,18.17,18.17,0.66%,4549
+2021/12/31,18.22,18.3,18.21,18.3,18.3,0.72%,2650
+2022/1/3,18.08,18.08,17.99,18.02,18.02,-1.53%,242115
+2022/1/4,18.09,18.15,18.09,18.149,18.149,0.72%,20609
+2022/1/5,18.26,18.29,18.08,18.08,18.08,-0.38%,58803
+2022/1/6,17.9,17.93,17.87,17.88,17.88,-1.11%,12580
+2022/1/7,17.92,17.96,17.88,17.95,17.95,0.39%,14560
+2022/1/10,17.92,18.01,17.91,18.01,18.01,0.33%,23429
+2022/1/11,18.04,18.23,18.04,18.23,18.23,1.22%,5561653
+2022/1/12,18.21,18.27,18.206,18.27,18.27,0.22%,5519186
+2022/1/13,18.21,18.215,18.12,18.215,18.215,-0.30%,5520645
+2022/1/14,18.22,18.233,18.156,18.16,18.16,-0.30%,5124
+2022/1/18,18.16,18.195,18.1,18.13,18.13,-0.17%,131961
+2022/1/19,18.24,18.43,18.24,18.43,18.43,1.65%,108852
+2022/1/20,18.45,18.46,18.37,18.37,18.37,-0.33%,229546
+2022/1/21,18.42,18.42,18.281,18.3,18.3,-0.38%,53796
+2022/1/24,18.36,18.41,18.3,18.41,18.41,0.60%,60071
+2022/1/25,18.47,18.53,18.43,18.475,18.475,0.35%,43782
+2022/1/26,18.36,18.37,18.16,18.177,18.177,-1.61%,28630
+2022/1/27,17.99,18.08,17.915,17.945,17.945,-1.28%,21449
+2022/1/28,17.87,17.92,17.825,17.88,17.88,-0.36%,14732
+2022/1/31,17.95,17.98,17.94,17.98,17.98,0.56%,12200
+2022/2/1,18.05,18.07,17.985,18.005,18.005,0.14%,497321
+2022/2/2,18.03,18.11,18.003,18.056,18.056,0.28%,117341
+2022/2/3,18.02,18.07,17.9,18.053,18.053,-0.02%,164825
+2022/2/4,17.99,18.08,17.99,18.075,18.075,0.12%,54474
+2022/2/7,18.14,18.22,18.12,18.21,18.21,0.75%,345736
+2022/2/8,18.22,18.28,18.215,18.27,18.27,0.33%,125395
+2022/2/9,18.28,18.345,18.267,18.325,18.325,0.30%,163184
+2022/2/10,18.27,18.405,18.26,18.27,18.27,-0.30%,208089
+2022/2/11,18.31,18.645,18.3,18.606,18.606,1.84%,389216
+2022/2/14,18.62,18.73,18.6,18.72,18.72,0.61%,105569
+2022/2/15,18.51,18.55,18.47,18.521,18.521,-1.06%,147610
+2022/2/16,18.62,18.71,18.6,18.71,18.71,1.02%,316612
+2022/2/17,18.91,18.99,18.9,18.972,18.972,1.40%,453466
+2022/2/18,18.95,18.97,18.91,18.96,18.96,-0.06%,246690
+2022/2/22,19.06,19.06,18.959,19.005,19.005,0.24%,97280
+2022/2/23,19,19.1,19,19.095,19.095,0.47%,288814
+2022/2/24,19.56,19.56,18.801,18.955,18.955,-0.73%,122367
+2022/2/25,18.88,18.92,18.83,18.895,18.895,-0.32%,498873
+2022/2/28,19.16,19.16,18.91,19.085,19.085,1.01%,170791
+2022/3/1,19.19,19.45,19.19,19.44,19.44,1.86%,600348
+2022/3/2,19.3,19.32,19.15,19.243,19.243,-1.01%,1923421
+2022/3/3,19.261,19.4,19.23,19.355,19.355,0.58%,1648687
+2022/3/4,19.5,19.688,19.47,19.66,19.66,1.58%,1725476
+2022/3/7,19.75,19.98,19.73,19.96,19.96,1.53%,1733081
+2022/3/8,20.16,20.695,20.16,20.51,20.51,2.76%,133424
+2022/3/9,19.92,20.03,19.79,19.9,19.9,-2.97%,139633
+2022/3/10,20.02,20.05,19.82,19.96,19.96,0.30%,82035
+2022/3/11,19.655,19.885,19.65,19.81,19.81,-0.75%,382664
+2022/3/14,19.6,19.61,19.482,19.525,19.525,-1.44%,31622
+2022/3/15,19.16,19.29,19.06,19.15,19.15,-1.92%,69729
+2022/3/16,19.18,19.28,18.98,19.28,19.28,0.68%,81687
+2022/3/17,19.4,19.48,19.35,19.355,19.355,0.39%,37640
+2022/3/18,19.26,19.35,19.18,19.2,19.2,-0.80%,5275489
+2022/3/21,19.21,19.39,19.21,19.345,19.345,0.76%,360135
+2022/3/22,19.24,19.24,19.12,19.2,19.2,-0.75%,38457
+2022/3/23,19.3,19.47,19.25,19.47,19.47,1.41%,83972
+2022/3/24,19.52,19.64,19.47,19.607,19.607,0.70%,34930
+2022/3/25,19.46,19.575,19.44,19.54,19.54,-0.34%,50155
+2022/3/28,19.3,19.4,19.16,19.185,19.185,-1.82%,40487
+2022/3/29,18.97,19.2,18.93,19.19,19.19,0.03%,33403
+2022/3/30,19.26,19.37,19.26,19.33,19.33,0.73%,14851
+2022/3/31,19.37,19.48,19.33,19.36,19.36,0.16%,137537
+2022/4/1,19.22,19.31,19.171,19.21,19.21,-0.77%,179066
+2022/4/4,19.31,19.35,19.27,19.31,19.31,0.52%,38560
+2022/4/5,19.39,19.43,19.17,19.2,19.2,-0.57%,83597
+2022/4/6,19.26,19.3,19.15,19.24,19.24,0.21%,66364
+2022/4/7,19.26,19.36,19.26,19.31,19.31,0.36%,50629
+2022/4/8,19.34,19.45,19.34,19.43,19.43,0.62%,183294
+2022/4/11,19.63,19.63,19.4,19.53,19.53,0.51%,28331
+2022/4/12,19.7,19.77,19.6,19.68,19.68,0.77%,110557
+2022/4/13,19.77,19.8,19.74,19.77,19.77,0.46%,110828
+2022/4/14,19.74,19.75,19.59,19.71,19.71,-0.30%,177771
+2022/4/18,19.93,19.93,19.76,19.775,19.775,0.33%,27163
+2022/4/19,19.63,19.63,19.44,19.465,19.465,-1.57%,28913
+2022/4/20,19.43,19.562,19.43,19.562,19.562,0.50%,22937
+2022/4/21,19.48,19.519,19.372,19.505,19.505,-0.29%,12342
+2022/4/22,19.37,19.44,19.28,19.32,19.32,-0.95%,16618
+2022/4/25,18.99,19.01,18.926,18.992,18.992,-1.70%,30294
+2022/4/26,19.07,19.07,18.95,18.995,18.995,0.02%,172631
+2022/4/27,18.91,18.91,18.82,18.86,18.86,-0.71%,9099
+2022/4/28,18.85,18.955,18.83,18.955,18.955,0.50%,101101
+2022/4/29,19.07,19.11,18.96,18.96,18.96,0.03%,51549
+2022/5/2,18.61,18.7,18.54,18.605,18.605,-1.87%,1871409
+2022/5/3,18.63,18.755,18.63,18.655,18.655,0.27%,1286174
+2022/5/4,18.68,18.89,18.62,18.82,18.82,0.88%,1689314
+2022/5/5,19.02,19.02,18.72,18.769,18.769,-0.27%,1893924
+2022/5/6,18.77,18.91,18.75,18.801,18.801,0.17%,1411861
+2022/5/9,18.68,18.68,18.515,18.52,18.52,-1.49%,108055
+2022/5/10,18.63,18.63,18.34,18.35,18.35,-0.92%,4869659
+2022/5/11,18.49,18.56,18.44,18.51,18.51,0.87%,172158
+2022/5/12,18.44,18.46,18.2,18.22,18.22,-1.57%,125241
+2022/5/13,18.04,18.16,18.005,18.08,18.08,-0.77%,158739
+2022/5/16,18.1,18.25,18.05,18.24,18.24,0.88%,162956
+2022/5/17,18.24,18.245,18.135,18.15,18.15,-0.49%,68059
+2022/5/18,18.11,18.23,18.1,18.15,18.15,0.00%,81007
+2022/5/19,18.38,18.47,18.321,18.42,18.42,1.49%,63562
+2022/5/20,18.4,18.44,18.32,18.436,18.436,0.09%,68642
+2022/5/23,18.56,18.57,18.47,18.51,18.51,0.40%,28753
+2022/5/24,18.59,18.67,18.58,18.655,18.655,0.78%,45298
+2022/5/25,18.52,18.55,18.41,18.542,18.542,-0.61%,64416
+2022/5/26,18.45,18.525,18.441,18.515,18.515,-0.15%,52568
+2022/5/27,18.58,18.58,18.51,18.525,18.525,0.05%,41998
+2022/5/31,18.51,18.529,18.34,18.34,18.34,-1.00%,20053
+2022/6/1,18.44,18.49,18.373,18.465,18.465,0.68%,22736
+2022/6/2,18.6,18.69,18.6,18.69,18.69,1.22%,23135
+2022/6/3,18.6,18.61,18.47,18.495,18.495,-1.04%,16531
+2022/6/6,18.513,18.513,18.4,18.405,18.405,-0.49%,5077
+2022/6/7,18.44,18.53,18.44,18.53,18.53,0.68%,6973
+2022/6/8,18.53,18.531,18.505,18.505,18.505,-0.13%,867
+2022/6/9,18.49,18.495,18.41,18.463,18.463,-0.23%,14245
+2022/6/10,18.34,18.728,18.29,18.71,18.71,1.34%,74733
+2022/6/13,18.34,18.341,18.19,18.218,18.218,-2.63%,51967
+2022/6/14,18.19,18.19,18.04,18.068,18.068,-0.82%,495663
+2022/6/15,18.26,18.41,18.16,18.31,18.31,1.34%,47219
+2022/6/16,18.29,18.513,18.28,18.51,18.51,1.09%,36526
+2022/6/17,18.42,18.43,18.33,18.36,18.36,-0.81%,38269
+2022/6/21,18.33,18.42,18.28,18.29,18.29,-0.38%,49801
+2022/6/22,18.37,18.431,18.36,18.365,18.365,0.41%,31817
+2022/6/23,18.36,18.44,18.215,18.26,18.26,-0.57%,68543
+2022/6/24,18.241,18.295,18.227,18.227,18.227,-0.18%,19201
+2022/6/27,18.269,18.27,18.2,18.22,18.22,-0.04%,505942
+2022/6/28,18.23,18.23,18.17,18.182,18.182,-0.21%,74200
+2022/6/29,18.28,18.29,18.13,18.17,18.17,-0.07%,118346
+2022/6/30,18.17,18.17,18.04,18.06,18.06,-0.61%,36586
+2022/7/1,17.92,18.08,17.91,18.04,18.04,-0.11%,57026
+2022/7/5,17.92,17.93,17.63,17.651,17.651,-2.16%,707324
+2022/7/6,17.61,17.63,17.32,17.39,17.39,-1.48%,648855
+2022/7/7,17.42,17.468,17.38,17.4,17.4,0.06%,31365
+2022/7/8,17.4,17.5,17.36,17.41,17.41,0.06%,65365
+2022/7/11,17.35,17.4,17.305,17.31,17.31,-0.57%,11176
+2022/7/12,17.27,17.32,17.235,17.25,17.25,-0.35%,45738
+2022/7/13,17.17,17.43,17.16,17.315,17.315,0.38%,35016
+2022/7/14,17.02,17.12,16.97,17.071,17.071,-1.41%,30195
+2022/7/15,17.04,17.05,17,17.03,17.03,-0.24%,30433
+2022/7/18,17.16,17.18,17.052,17.059,17.059,0.17%,22169
+2022/7/19,17.13,17.13,17.09,17.11,17.11,0.30%,2973
+2022/7/20,17.075,17.087,16.944,16.944,16.944,-0.97%,36882
+2022/7/21,16.96,17.19,16.96,17.19,17.19,1.45%,24085
+2022/7/22,17.2,17.365,17.2,17.22,17.22,0.17%,846150
+2022/7/25,17.23,17.23,17.145,17.18,17.18,-0.23%,31009
+2022/7/26,17.146,17.18,17.146,17.164,17.164,-0.09%,6101
+2022/7/27,17.17,17.38,17.14,17.325,17.325,0.94%,46001
+2022/7/28,17.518,17.55,17.46,17.54,17.54,1.24%,25700
+2022/7/29,17.57,17.65,17.535,17.59,17.59,0.29%,18304
+2022/8/1,17.7,17.72,17.65,17.69,17.69,0.57%,48829
+2022/8/2,17.76,17.825,17.599,17.599,17.599,-0.51%,77868
+2022/8/3,17.66,17.67,17.54,17.63,17.63,0.18%,44528
+2022/8/4,17.77,17.93,17.77,17.925,17.925,1.67%,39742
+2022/8/5,17.71,17.769,17.68,17.72,17.72,-1.14%,74805
+2022/8/8,17.8,17.881,17.8,17.872,17.872,0.86%,28895
+2022/8/9,17.98,17.98,17.895,17.93,17.93,0.32%,28182
+2022/8/10,17.915,18.01,17.87,17.885,17.885,-0.25%,27158
+2022/8/11,17.91,17.95,17.838,17.838,17.838,-0.26%,27329
+2022/8/12,17.945,18.01,17.915,18.005,18.005,0.94%,10587
+2022/8/15,17.81,17.83,17.75,17.775,17.775,-1.28%,65067
+2022/8/16,17.759,17.76,17.72,17.745,17.745,-0.17%,15336
+2022/8/17,17.73,17.73,17.59,17.631,17.631,-0.64%,46012
+2022/8/18,17.64,17.64,17.55,17.59,17.59,-0.23%,17099
+2022/8/19,17.491,17.5,17.444,17.46,17.46,-0.74%,11392
+2022/8/22,17.35,17.37,17.33,17.339,17.339,-0.69%,40120
+2022/8/23,17.45,17.52,17.45,17.458,17.458,0.69%,693402
+2022/8/24,17.41,17.54,17.41,17.501,17.501,0.25%,19232
+2022/8/25,17.55,17.57,17.53,17.56,17.56,0.34%,79807
+2022/8/26,17.5,17.53,17.33,17.359,17.359,-1.14%,23022
+2022/8/29,17.36,17.431,17.348,17.359,17.359,0.00%,254888
+2022/8/30,17.31,17.31,17.2,17.22,17.22,-0.80%,19891
+2022/8/31,17.16,17.2,17.083,17.09,17.09,-0.75%,34195
+2022/9/1,16.97,16.98,16.87,16.937,16.937,-0.90%,39594
+2022/9/2,17.1,17.16,17.07,17.089,17.089,0.90%,39583
+2022/9/6,17.08,17.08,16.98,16.98,16.98,-0.64%,21101
+2022/9/7,17,17.165,17,17.157,17.157,1.04%,7555
+2022/9/8,17.12,17.12,17.02,17.055,17.055,-0.59%,419251
+2022/9/9,17.14,17.18,17.11,17.14,17.14,0.50%,34744
+2022/9/12,17.28,17.33,17.23,17.23,17.23,0.53%,108306
+2022/9/13,17.01,17.075,16.99,17.02,17.02,-1.22%,68445
+2022/9/14,17.04,17.045,16.92,16.939,16.939,-0.48%,22144
+2022/9/15,16.82,16.875,16.59,16.616,16.616,-1.91%,150702
+2022/9/16,16.58,16.785,16.57,16.721,16.721,0.63%,85233
+2022/9/19,16.61,16.73,16.61,16.72,16.72,-0.01%,73896
+2022/9/20,16.64,16.65,16.58,16.634,16.634,-0.51%,53859
+2022/9/21,16.74,16.85,16.54,16.71,16.71,0.46%,83751
+2022/9/22,16.7,16.74,16.67,16.69,16.69,-0.12%,44889
+2022/9/23,16.52,16.52,16.38,16.415,16.415,-1.65%,77052
+2022/9/26,16.45,16.45,16.205,16.23,16.23,-1.13%,90279
+2022/9/27,16.345,16.36,16.255,16.255,16.255,0.15%,33307
+2022/9/28,16.419,16.61,16.419,16.595,16.595,2.09%,31903
+2022/9/29,16.55,16.63,16.46,16.599,16.599,0.02%,101086
+2022/9/30,16.65,16.735,16.58,16.59,16.59,-0.05%,124284
+2022/10/3,16.68,16.99,16.663,16.985,16.985,2.38%,68824
+2022/10/4,17.09,17.27,17.09,17.229,17.229,1.44%,66685
+2022/10/5,17.09,17.16,16.99,17.15,17.15,-0.46%,38544
+2022/10/6,17.11,17.13,17.06,17.125,17.125,-0.15%,43065
+2022/10/7,16.99,17.05,16.92,16.935,16.935,-1.11%,40297
+2022/10/10,16.74,16.745,16.65,16.675,16.675,-1.54%,17000
+2022/10/11,16.68,16.81,16.63,16.645,16.645,-0.18%,392335
+2022/10/12,16.68,16.75,16.66,16.735,16.735,0.54%,103995
+2022/10/13,16.47,16.705,16.42,16.625,16.625,-0.66%,161809
+2022/10/14,16.52,16.53,16.39,16.42,16.42,-1.23%,83616
+2022/10/17,16.635,16.64,16.45,16.46,16.46,0.24%,32402
+2022/10/18,16.54,16.54,16.45,16.5,16.5,0.24%,381159
+2022/10/19,16.33,16.345,16.26,16.29,16.29,-1.27%,48590
+2022/10/20,16.3,16.44,16.24,16.26,16.26,-0.18%,26228
+2022/10/21,16.3,16.55,16.3,16.53,16.53,1.66%,254706
+2022/10/24,16.47,16.52,16.425,16.48,16.48,-0.30%,538635
+2022/10/25,16.51,16.595,16.51,16.53,16.53,0.30%,273506
+2022/10/26,16.62,16.705,16.62,16.63,16.63,0.60%,164440
+2022/10/27,16.61,16.63,16.55,16.61,16.61,-0.12%,157555
+2022/10/28,16.42,16.475,16.37,16.43,16.43,-1.08%,355556
+2022/10/31,16.34,16.4,16.3,16.3,16.3,-0.79%,759296
+2022/11/1,16.5,16.52,16.42,16.465,16.465,1.01%,56664
+2022/11/2,16.54,16.67,16.34,16.355,16.355,-0.67%,234229
+2022/11/3,16.166,16.305,16.166,16.29,16.29,-0.40%,72170
+2022/11/4,16.64,16.8,16.61,16.79,16.79,3.07%,98439
+2022/11/7,16.77,16.8,16.724,16.725,16.725,-0.39%,249016
+2022/11/8,16.75,17.15,16.74,17.1,17.1,2.24%,469049
+2022/11/9,17.1,17.2,17.01,17.02,17.02,-0.47%,151603
+2022/11/10,17.39,17.54,17.35,17.53,17.53,3.00%,195309
+2022/11/11,17.59,17.67,17.54,17.67,17.67,0.80%,1019764
+2022/11/14,17.63,17.73,17.625,17.69,17.69,0.11%,181433
+2022/11/15,17.75,17.84,17.66,17.77,17.77,0.45%,196390
+2022/11/16,17.76,17.775,17.69,17.73,17.73,-0.23%,188707
+2022/11/17,17.59,17.6,17.54,17.6,17.6,-0.73%,187031
+2022/11/18,17.53,17.56,17.46,17.46,17.46,-0.80%,156139
+2022/11/21,17.43,17.43,17.31,17.375,17.375,-0.49%,61154
+2022/11/22,17.41,17.44,17.36,17.39,17.39,0.09%,496723
+2022/11/23,17.34,17.51,17.34,17.5,17.5,0.63%,318051
+2022/11/25,17.48,17.54,17.48,17.515,17.515,0.09%,3523509
+2022/11/28,17.49,17.49,17.38,17.39,17.39,-0.71%,98262
+2022/11/29,17.47,17.55,17.455,17.465,17.465,0.43%,43534
+2022/11/30,17.57,17.68,17.44,17.66,17.66,1.12%,617633
+2022/12/1,17.97,18.015,17.94,18.01,18.01,1.98%,65566
+2022/12/2,17.84,17.972,17.8,17.96,17.96,-0.28%,149460
+2022/12/5,17.87,17.87,17.64,17.655,17.655,-1.70%,312330
+2022/12/6,17.74,17.75,17.655,17.69,17.69,0.20%,89561
+2022/12/7,17.77,17.88,17.75,17.85,17.85,0.90%,436771
+2022/12/8,17.89,17.92,17.844,17.86,17.86,0.06%,112464
+2022/12/9,17.96,18.03,17.91,17.94,17.94,0.45%,34264
+2022/12/12,17.87,17.875,17.77,17.79,17.79,-0.84%,85092
+2022/12/13,18.16,18.225,18.04,18.08,18.08,1.63%,3713397
+2022/12/14,18.08,18.1,17.98,18.05,18.05,-0.17%,50289
+2022/12/15,17.8,17.83,17.73,17.76,17.76,-1.61%,68519
+2022/12/16,17.81,17.925,17.81,17.91,17.91,0.84%,33753
+2022/12/19,17.91,17.94,17.83,17.86,17.86,-0.28%,53933
+2022/12/20,18.05,18.19,18.04,18.16,18.16,1.68%,79971
+2022/12/21,18.15,18.208,18.11,18.125,18.125,-0.19%,541076
+2022/12/22,18.02,18.02,17.84,17.91,17.91,-1.19%,173663
+2022/12/23,17.92,18.01,17.9,17.97,17.97,0.34%,930860
+2022/12/27,18.03,18.3,18.03,18.105,18.105,0.75%,67132
+2022/12/28,18.05,18.07,17.95,18.03,18.03,-0.41%,1568148
+2022/12/29,18.1,18.18,18.095,18.13,18.13,0.55%,351809
+2022/12/30,18.17,18.24,18.13,18.21,18.21,0.44%,387484
+2023/1/3,18.4,18.475,18.265,18.37,18.37,0.88%,457638
+2023/1/4,18.56,18.59,18.46,18.54,18.54,0.93%,654181
+2023/1/5,18.34,18.36,18.24,18.31,18.31,-1.24%,600252
+2023/1/6,18.45,18.68,18.39,18.65,18.65,1.86%,202317
+2023/1/9,18.75,18.79,18.677,18.69,18.69,0.21%,195652
+2023/1/10,18.75,18.78,18.69,18.76,18.76,0.37%,462433
+2023/1/11,18.76,18.762,18.65,18.74,18.74,-0.11%,112918
+2023/1/12,18.89,18.97,18.805,18.97,18.97,1.23%,145158
+2023/1/13,19.01,19.19,19,19.18,19.18,1.11%,1965178
+2023/1/17,19.14,19.14,19.016,19.06,19.06,-0.63%,134306
+2023/1/18,19.2,19.23,19,19.01,19.01,-0.26%,105124
+2023/1/19,19.16,19.33,19.14,19.31,19.31,1.58%,97738
+2023/1/20,19.23,19.28,19.19,19.25,19.25,-0.31%,201759
+2023/1/23,19.16,19.295,19.09,19.28,19.28,0.16%,340109
+2023/1/24,19.29,19.36,19.18,19.355,19.355,0.39%,375487
+2023/1/25,19.26,19.45,19.26,19.45,19.45,0.49%,2448464
+2023/1/26,19.35,19.36,19.17,19.28,19.28,-0.87%,137558
+2023/1/27,19.26,19.295,19.15,19.25,19.25,-0.16%,204985
+2023/1/30,19.26,19.265,19.19,19.19,19.19,-0.31%,85305
+2023/1/31,19.21,19.29,19.18,19.26,19.26,0.36%,170713
+2023/2/1,19.3,19.52,19.19,19.52,19.52,1.35%,373980
+2023/2/2,19.45,19.45,19.08,19.1,19.1,-2.15%,5377476
+2023/2/3,18.79,18.832,18.595,18.62,18.62,-2.51%,6232449
+2023/2/6,18.7,18.73,18.62,18.66,18.66,0.21%,883995
+2023/2/7,18.66,18.81,18.65,18.69,18.69,0.16%,301320
+2023/2/8,18.8,18.8,18.68,18.73,18.73,0.21%,94395
+2023/2/9,18.84,18.84,18.573,18.589,18.589,-0.75%,123721
+2023/2/10,18.66,18.66,18.54,18.62,18.62,0.17%,160421
+2023/2/13,18.55,18.56,18.49,18.53,18.53,-0.48%,92134
+2023/2/14,18.47,18.635,18.41,18.53,18.53,0.00%,149178
+2023/2/15,18.32,18.36,18.28,18.355,18.355,-0.94%,156202
+2023/2/16,18.3,18.425,18.26,18.34,18.34,-0.08%,232081
+2023/2/17,18.25,18.41,18.22,18.39,18.39,0.27%,168413
+2023/2/21,18.4,18.42,18.3,18.32,18.32,-0.38%,132392
+2023/2/22,18.36,18.36,18.22,18.23,18.23,-0.49%,136784
+2023/2/23,18.25,18.26,18.17,18.21,18.21,-0.11%,133672
+2023/2/24,18.08,18.13,18.07,18.085,18.085,-0.69%,1048009
+2023/2/27,18.15,18.18,18.11,18.15,18.15,0.36%,1107559
+2023/2/28,18.13,18.29,18.13,18.23,18.23,0.44%,214992
+2023/3/1,18.37,18.42,18.33,18.35,18.35,0.66%,168660
+2023/3/2,18.32,18.364,18.31,18.34,18.34,-0.05%,379304
+2023/3/3,18.42,18.54,18.39,18.53,18.53,1.04%,96523
+2023/3/6,18.5,18.51,18.43,18.45,18.45,-0.43%,77742
+2023/3/7,18.31,18.31,18.12,18.12,18.12,-1.79%,146528
+2023/3/8,18.12,18.216,18.11,18.11,18.11,-0.06%,99359
+2023/3/9,18.24,18.32,18.23,18.28,18.28,0.94%,68521
+2023/3/10,18.48,18.68,18.47,18.68,18.68,2.19%,210816
+2023/3/13,18.99,19.125,18.95,19.11,19.11,2.30%,2351799
+2023/3/14,19.06,19.07,18.93,19,19,-0.58%,177665
+2023/3/15,19.22,19.35,19.07,19.145,19.145,0.76%,2734893
+2023/3/16,19.29,19.29,19.115,19.17,19.17,0.13%,1261250
+2023/3/17,19.46,19.85,19.43,19.74,19.74,2.97%,718128
+2023/3/20,19.8,19.825,19.64,19.76,19.76,0.10%,236788
+2023/3/21,19.63,19.63,19.33,19.37,19.37,-1.97%,372711
+2023/3/22,19.38,19.76,19.37,19.7,19.7,1.70%,486123
+2023/3/23,19.77,20.01,19.74,19.955,19.955,1.29%,435683
+2023/3/24,19.95,19.975,19.735,19.74,19.74,-1.08%,624872
+2023/3/27,19.47,19.567,19.42,19.55,19.55,-0.96%,457066
+2023/3/28,19.6,19.73,19.57,19.71,19.71,0.82%,303619
+2023/3/29,19.62,19.69,19.59,19.61,19.61,-0.51%,292632
+2023/3/30,19.64,19.81,19.625,19.79,19.79,0.92%,208022
+2023/3/31,19.79,19.81,19.65,19.69,19.69,-0.51%,571171
+2023/4/3,19.76,19.88,19.7,19.825,19.825,0.69%,368666
+2023/4/4,19.85,20.23,19.85,20.2,20.2,1.89%,1610699
+2023/4/5,20.23,20.29,20.082,20.185,20.185,-0.07%,1326002
+2023/4/6,20.09,20.12,19.99,20.05,20.05,-0.67%,123697
+2023/4/10,19.9,19.92,19.8,19.9,19.9,-0.75%,178115
+2023/4/11,19.97,20.045,19.96,20.02,20.02,0.60%,207472
+2023/4/12,20.15,20.16,19.99,20.11,20.11,0.45%,162598
+2023/4/13,20.4,20.449,20.32,20.39,20.39,1.39%,385903
+2023/4/14,20.22,20.26,19.91,20.02,20.02,-1.81%,843996
+2023/4/17,19.99,19.99,19.8,19.95,19.95,-0.35%,143354
+2023/4/18,19.92,20.09,19.89,20.01,20.01,0.30%,579236
+2023/4/19,19.82,19.95,19.81,19.915,19.915,-0.47%,299902
+2023/4/20,20,20.095,19.97,20.01,20.01,0.48%,232987
+2023/4/21,19.89,19.95,19.7,19.81,19.81,-1.00%,338786
+2023/4/24,19.79,19.88,19.72,19.87,19.87,0.30%,182080
+2023/4/25,19.87,20.01,19.81,19.965,19.965,0.48%,613527
+2023/4/26,20.07,20.07,19.83,19.85,19.85,-0.58%,207424
+2023/4/27,19.76,19.88,19.72,19.855,19.855,0.03%,240024
+2023/4/28,19.87,19.92,19.8,19.87,19.87,0.08%,313060
+2023/5/1,20.01,20.015,19.77,19.78,19.78,-0.45%,253090
+2023/5/2,19.86,20.17,19.84,20.16,20.16,1.92%,3110797
+2023/5/3,20.16,20.33,20.1,20.33,20.33,0.84%,711239
+2023/5/4,20.31,20.56,20.3,20.47,20.47,0.69%,222736
+2023/5/5,20.06,20.165,19.98,20.16,20.16,-1.51%,299377
+2023/5/8,20.2,20.265,20.16,20.18,20.18,0.10%,96086
+2023/5/9,20.23,20.35,20.215,20.31,20.31,0.64%,99878
+2023/5/10,20.32,20.38,20.2,20.29,20.29,-0.10%,212439
+2023/5/11,20.26,20.29,20.1,20.11,20.11,-0.89%,248305
+2023/5/12,20.16,20.18,20.06,20.09,20.09,-0.10%,147821
+2023/5/15,20.14,20.19,20.11,20.13,20.13,0.20%,142192
+2023/5/16,20.06,20.08,19.83,19.87,19.87,-1.29%,511755
+2023/5/17,19.82,19.83,19.72,19.8,19.8,-0.35%,346179
+2023/5/18,19.58,19.59,19.49,19.545,19.545,-1.29%,303750
+2023/5/19,19.58,19.81,19.55,19.74,19.74,1.00%,175078
+2023/5/22,19.7,19.75,19.67,19.69,19.69,-0.25%,181980
+2023/5/23,19.65,19.75,19.62,19.725,19.725,0.18%,142920
+2023/5/24,19.74,19.74,19.55,19.565,19.565,-0.81%,136589
+2023/5/25,19.49,19.49,19.367,19.38,19.38,-0.95%,147758
+2023/5/26,19.47,19.491,19.37,19.445,19.445,0.34%,147448
+2023/5/30,19.54,19.61,19.49,19.575,19.575,0.67%,96515
+2023/5/31,19.62,19.71,19.59,19.61,19.61,0.18%,143335
+2023/6/1,19.67,19.8,19.65,19.76,19.76,0.76%,161845
+2023/6/2,19.74,19.74,19.45,19.46,19.46,-1.52%,162178
+2023/6/5,19.45,19.611,19.43,19.59,19.59,0.67%,120842
+2023/6/6,19.61,19.64,19.52,19.595,19.595,0.03%,457504
+2023/6/7,19.57,19.67,19.37,19.37,19.37,-1.15%,212257
+2023/6/8,19.58,19.68,19.57,19.62,19.62,1.29%,100815
+2023/6/9,19.61,19.65,19.54,19.57,19.57,-0.25%,89793
+2023/6/12,19.55,19.56,19.47,19.55,19.55,-0.10%,68865
+2023/6/13,19.59,19.61,19.38,19.42,19.42,-0.66%,6059088
+2023/6/14,19.54,19.57,19.39,19.425,19.425,0.03%,3881654
+2023/6/15,19.38,19.575,19.38,19.55,19.55,0.64%,138808
+2023/6/16,19.57,19.618,19.51,19.53,19.53,-0.10%,78211
+2023/6/20,19.37,19.37,19.27,19.33,19.33,-1.02%,161401
+2023/6/21,19.27,19.35,19.17,19.305,19.305,-0.13%,313803
+2023/6/22,19.19,19.22,19.1,19.12,19.12,-0.96%,428894
+2023/6/23,19.32,19.34,19.15,19.17,19.17,0.26%,477509
+2023/6/26,19.25,19.255,19.19,19.21,19.21,0.21%,182615
+2023/6/27,19.27,19.28,19.09,19.12,19.12,-0.47%,119627
+2023/6/28,19.07,19.101,19.01,19.08,19.08,-0.21%,60133
+2023/6/29,18.92,19.1,18.9,19.05,19.05,-0.16%,114291
+2023/6/30,19.12,19.199,19.075,19.18,19.18,0.68%,206807
+2023/7/3,19.21,19.28,19.19,19.19,19.19,0.05%,343304
+2023/7/5,19.3,19.3,19.13,19.14,19.14,-0.26%,185522
+2023/7/6,19.1,19.11,19.01,19.08,19.08,-0.31%,111488
+2023/7/7,19.19,19.311,19.19,19.22,19.22,0.73%,120575
+2023/7/10,19.19,19.24,19.18,19.23,19.23,0.05%,75755
+2023/7/11,19.3,19.32,19.27,19.3,19.3,0.36%,147056
+2023/7/12,19.48,19.57,19.48,19.57,19.57,1.40%,406402
+2023/7/13,19.58,19.589,19.526,19.575,19.575,0.03%,99268
+2023/7/14,19.54,19.59,19.49,19.51,19.51,-0.33%,99544
+2023/7/17,19.46,19.535,19.44,19.53,19.53,0.10%,187240
+2023/7/18,19.67,19.81,19.61,19.74,19.74,1.08%,221133
+2023/7/19,19.74,19.77,19.68,19.755,19.755,0.08%,53357
+2023/7/20,19.76,19.76,19.63,19.67,19.67,-0.43%,64105
+2023/7/21,19.59,19.62,19.55,19.6,19.6,-0.36%,62578
+2023/7/24,19.6,19.61,19.502,19.515,19.515,-0.43%,57055
+2023/7/25,19.54,19.625,19.49,19.62,19.62,0.54%,52834
+2023/7/26,19.66,19.75,19.62,19.715,19.715,0.48%,69307
+2023/7/27,19.54,19.54,19.4,19.42,19.42,-1.50%,115930
+2023/7/28,19.53,19.605,19.51,19.57,19.57,0.77%,171142
+2023/7/31,19.63,19.695,19.61,19.61,19.61,0.20%,155600
+2023/8/1,19.47,19.51,19.39,19.42,19.42,-0.97%,182311
+2023/8/2,19.43,19.445,19.31,19.32,19.32,-0.51%,189590
+2023/8/3,19.3,19.37,19.3,19.32,19.32,0.00%,115871
+2023/8/4,19.38,19.45,19.35,19.39,19.39,0.36%,136909
+2023/8/7,19.4,19.4,19.29,19.33,19.33,-0.31%,103764
+2023/8/8,19.21,19.29,19.208,19.23,19.23,-0.52%,964055
+2023/8/9,19.23,19.248,19.13,19.13,19.13,-0.52%,129683
+2023/8/10,19.18,19.22,19.11,19.11,19.11,-0.10%,889728
+2023/8/11,19.13,19.18,19.1,19.11,19.11,0.00%,143042
+2023/8/14,19.03,19.1,19,19.05,19.05,-0.31%,230385
+2023/8/15,19.02,19.08,18.97,18.99,18.99,-0.31%,320055
+2023/8/16,19.01,19.035,18.89,18.895,18.895,-0.50%,626246
+2023/8/17,19,19,18.822,18.865,18.865,-0.16%,252507
+2023/8/18,18.92,18.93,18.85,18.865,18.865,0.00%,119460
+2023/8/21,18.93,18.93,18.83,18.92,18.92,0.29%,106890
+2023/8/22,18.93,18.965,18.87,18.95,18.95,0.16%,139256
+2023/8/23,19.09,19.178,19.06,19.15,19.15,1.06%,165682
+2023/8/24,19.12,19.2,19.09,19.14,19.14,-0.05%,211596
+2023/8/25,19.12,19.18,19.01,19.12,19.12,-0.10%,243280
+2023/8/28,19.12,19.23,19.12,19.17,19.17,0.26%,45926
+2023/8/29,19.16,19.35,19,19.35,19.35,0.94%,344612
+2023/8/30,19.43,19.452,19.4,19.4,19.4,0.26%,96571
+2023/8/31,19.41,19.41,19.365,19.38,19.38,-0.10%,119054
+2023/9/1,19.46,19.48,19.32,19.37,19.37,-0.05%,113464
+2023/9/5,19.31,19.31,19.23,19.235,19.235,-0.70%,331982
+2023/9/6,19.2,19.26,19.125,19.135,19.135,-0.52%,377147
+2023/9/7,19.21,19.21,19.14,19.15,19.15,0.08%,88865
+2023/9/8,19.2,19.26,19.15,19.17,19.17,0.10%,81850
+2023/9/11,19.27,19.27,19.18,19.19,19.19,0.10%,63683
+2023/9/12,19.07,19.12,19.05,19.11,19.11,-0.42%,88625
+2023/9/13,19.12,19.12,19.05,19.06,19.06,-0.26%,170763
+2023/9/14,19,19.08,18.98,19.06,19.06,0.00%,68325
+2023/9/15,19.23,19.27,19.19,19.19,19.19,0.68%,71670
+2023/9/18,19.25,19.308,19.2,19.305,19.305,0.60%,84706
+2023/9/19,19.33,19.333,19.273,19.285,19.285,-0.10%,137773
+2023/9/20,19.31,19.445,19.295,19.3,19.3,0.08%,403334
+2023/9/21,19.15,19.205,19.13,19.169,19.169,-0.68%,867050
+2023/9/22,19.24,19.26,19.21,19.225,19.225,0.29%,186177
+2023/9/25,19.2,19.23,19.12,19.125,19.125,-0.52%,101600
+2023/9/26,19.04,19.06,18.961,18.98,18.98,-0.76%,208181
+2023/9/27,18.87,18.87,18.695,18.73,18.73,-1.32%,230625
+2023/9/28,18.73,18.73,18.55,18.64,18.64,-0.48%,1122521
+2023/9/29,18.71,18.72,18.44,18.45,18.45,-1.02%,584833
+2023/10/2,18.33,18.33,18.25,18.27,18.27,-0.98%,283981
+2023/10/3,18.21,18.3,18.17,18.2,18.2,-0.38%,141799
+2023/10/4,18.22,18.23,18.14,18.205,18.205,0.03%,844009
+2023/10/5,18.16,18.19,18.115,18.18,18.18,-0.14%,470787
+2023/10/6,18.21,18.31,18.14,18.26,18.26,0.44%,323079
+2023/10/9,18.43,18.61,18.42,18.6,18.6,1.86%,178744
+2023/10/10,18.53,18.59,18.505,18.58,18.58,-0.11%,85299
+2023/10/11,18.69,18.74,18.66,18.7,18.7,0.65%,562377
+2023/10/12,18.74,18.74,18.65,18.66,18.66,-0.21%,148135
+2023/10/13,19.05,19.27,19.05,19.26,19.26,3.22%,136863
+2023/10/16,19.15,19.19,19.12,19.16,19.16,-0.52%,696967
+2023/10/17,19.21,19.278,19.16,19.19,19.19,0.16%,198738
+2023/10/18,19.46,19.589,19.36,19.48,19.48,1.51%,176957
+2023/10/19,19.5,19.745,19.47,19.712,19.712,1.19%,200293
+2023/10/20,19.76,19.935,19.72,19.77,19.77,0.29%,242611
+2023/10/23,19.76,19.76,19.68,19.71,19.71,-0.30%,90200
+2023/10/24,19.59,19.745,19.56,19.7,19.7,-0.05%,136042
+2023/10/25,19.75,19.84,19.61,19.77,19.77,0.36%,381203
+2023/10/26,19.75,19.85,19.7,19.82,19.82,0.25%,145747
+2023/10/27,19.79,20.06,19.76,20.05,20.05,1.16%,225285
+2023/10/30,19.98,19.99,19.9,19.92,19.92,-0.65%,148019
+2023/10/31,19.94,20.025,19.773,19.81,19.81,-0.55%,973973
+2023/11/1,19.8,19.92,19.679,19.76,19.76,-0.25%,456512
+2023/11/2,19.83,19.835,19.76,19.81,19.81,0.25%,355463
+2023/11/3,19.85,19.95,19.85,19.89,19.89,0.40%,86248
+2023/11/6,19.83,19.83,19.75,19.75,19.75,-0.70%,63828
+2023/11/7,19.63,19.668,19.58,19.65,19.65,-0.51%,142586
+2023/11/8,19.6,19.6,19.444,19.46,19.46,-0.97%,176909
+2023/11/9,19.49,19.62,19.48,19.545,19.545,0.44%,254543
+2023/11/10,19.45,19.45,19.305,19.34,19.34,-1.05%,77864
+2023/11/13,19.32,19.45,19.3,19.43,19.43,0.47%,100740
+2023/11/14,19.57,19.66,19.56,19.6,19.6,0.87%,97055
+2023/11/15,19.6,19.6,19.53,19.57,19.57,-0.15%,106330
+2023/11/16,19.705,19.84,19.705,19.77,19.77,1.02%,220523
+2023/11/17,19.8,19.82,19.75,19.775,19.775,0.03%,44500
+2023/11/20,19.64,19.758,19.63,19.75,19.75,-0.13%,77578
+2023/11/21,19.97,20.035,19.93,19.96,19.96,1.06%,573893
+2023/11/22,19.98,19.995,19.84,19.88,19.88,-0.40%,73848
+2023/11/24,19.98,19.995,19.945,19.98,19.98,0.50%,189961
+2023/11/27,20.08,20.12,20.04,20.12,20.12,0.70%,547193
+2023/11/28,20.25,20.39,20.195,20.38,20.38,1.29%,370360
+2023/11/29,20.37,20.46,20.37,20.415,20.415,0.17%,417395
+2023/11/30,20.35,20.375,20.29,20.33,20.33,-0.42%,485265
+2023/12/1,20.34,20.71,20.33,20.67,20.67,1.67%,467396
+2023/12/4,20.42,20.5,20.17,20.24,20.24,-2.08%,1374330
+2023/12/5,20.21,20.22,20.07,20.16,20.16,-0.40%,290159
+2023/12/6,20.29,20.29,20.195,20.22,20.22,0.30%,824685
+2023/12/7,20.29,20.31,20.17,20.27,20.27,0.25%,728399
+2023/12/8,20.08,20.11,19.91,20,20,-1.33%,516487
+2023/12/11,19.87,19.88,19.73,19.78,19.78,-1.10%,632015
+2023/12/12,19.79,19.81,19.74,19.76,19.76,-0.10%,823239
+2023/12/13,19.81,20.22,19.75,20.2,20.2,2.23%,808700
+2023/12/14,20.33,20.44,20.26,20.32,20.32,0.59%,958337
+2023/12/15,20.31,20.35,20.12,20.15,20.15,-0.84%,1331149
+2023/12/18,20.21,20.3,20.17,20.24,20.24,0.45%,452849
+2023/12/19,20.28,20.43,20.26,20.37,20.37,0.64%,1086516
+2023/12/20,20.33,20.347,20.25,20.25,20.25,-0.59%,635724
+2023/12/21,20.39,20.43,20.33,20.41,20.41,0.79%,1207596
+2023/12/22,20.63,20.667,20.47,20.5,20.5,0.44%,1041536
+2023/12/26,20.58,20.66,20.51,20.66,20.66,0.78%,353005
+2023/12/27,20.66,20.81,20.63,20.74,20.74,0.39%,655008
+2023/12/28,20.73,20.775,20.62,20.63,20.63,-0.53%,1050750
+2023/12/29,20.58,20.65,20.55,20.6,20.6,-0.15%,927592
+2024/1/2,20.62,20.67,20.52,20.55,20.55,-0.24%,830756
+2024/1/3,20.34,20.45,20.278,20.38,20.38,-0.83%,2179794
+2024/1/4,20.37,20.44,20.34,20.4,20.4,0.10%,459792
+2024/1/5,20.44,20.6,20.37,20.39,20.39,-0.05%,872333
+2024/1/8,20.17,20.335,20.15,20.24,20.24,-0.74%,214088
+2024/1/9,20.32,20.34,20.226,20.25,20.25,0.05%,404946
+2024/1/10,20.26,20.29,20.17,20.21,20.21,-0.20%,584738
+2024/1/11,20.27,20.31,20.1,20.25,20.25,0.20%,514211
+2024/1/12,20.54,20.59,20.38,20.45,20.45,0.99%,301333
+2024/1/16,20.38,20.39,20.202,20.25,20.25,-0.98%,458728
+2024/1/17,20.19,20.19,19.99,20.03,20.03,-1.09%,310747
+2024/1/18,20.08,20.19,20.07,20.18,20.18,0.75%,459430
+2024/1/19,20.29,20.29,20.2,20.25,20.25,0.35%,601510
+2024/1/22,20.17,20.225,20.13,20.18,20.18,-0.35%,538551
+2024/1/23,20.2,20.27,20.18,20.25,20.25,0.35%,416764
+2024/1/24,20.27,20.295,20.08,20.09,20.09,-0.79%,781796
+2024/1/25,20.18,20.21,20.1,20.16,20.16,0.35%,836200
+2024/1/26,20.16,20.19,20.125,20.14,20.14,-0.10%,381867
+2024/1/29,20.29,20.31,20.17,20.3,20.3,0.79%,309132
+2024/1/30,20.43,20.44,20.26,20.33,20.33,0.15%,843032
+2024/1/31,20.39,20.52,20.274,20.3,20.3,-0.15%,640586
+2024/2/1,20.45,20.615,20.38,20.51,20.51,1.03%,849593
+2024/2/2,20.27,20.35,20.243,20.33,20.33,-0.88%,600222
+2024/2/5,20.14,20.238,20.117,20.22,20.22,-0.54%,268585
+2024/2/6,20.26,20.35,20.24,20.31,20.31,0.45%,251576
+2024/2/7,20.3,20.41,20.29,20.32,20.32,0.05%,529446
+2024/2/8,20.24,20.32,20.24,20.3,20.3,-0.10%,481511
+2024/2/9,20.22,20.23,20.17,20.22,20.22,-0.39%,495877
+2024/2/12,20.12,20.188,20.089,20.17,20.17,-0.25%,304267
+2024/2/13,19.98,19.98,19.869,19.9,19.9,-1.34%,459549
+2024/2/14,19.87,19.925,19.81,19.88,19.88,-0.10%,310985
+2024/2/15,20,20.05,19.95,20.01,20.01,0.65%,531970
+2024/2/16,20,20.115,19.92,20.09,20.09,0.40%,358640
+2024/2/20,20.26,20.265,20.2,20.21,20.21,0.60%,154972
+2024/2/21,20.26,20.26,20.177,20.2,20.2,-0.05%,154792
+2024/2/22,20.22,20.22,20.16,20.2,20.2,0.00%,501749
+2024/2/23,20.21,20.38,20.21,20.34,20.34,0.69%,319260
+2024/2/26,20.25,20.3,20.22,20.29,20.29,-0.25%,538822
+2024/2/27,20.32,20.345,20.25,20.27,20.27,-0.10%,377064
+2024/2/28,20.31,20.32,20.27,20.3,20.3,0.15%,321717
+2024/2/29,20.45,20.47,20.4,20.4,20.4,0.49%,490620
+2024/3/1,20.51,20.842,20.425,20.79,20.79,1.91%,705510
+2024/3/4,20.93,21.16,20.905,21.13,21.13,1.64%,681191
+2024/3/5,21.29,21.35,21.2,21.26,21.26,0.62%,592943
+2024/3/6,21.36,21.48,21.29,21.43,21.43,0.80%,1024853
+2024/3/7,21.5,21.57,21.44,21.55,21.55,0.56%,952985
+2024/3/8,21.66,21.91,21.61,21.74,21.74,0.88%,838029
+2024/3/11,21.75,21.82,21.72,21.78,21.78,0.18%,585517
+2024/3/12,21.61,21.625,21.47,21.54,21.54,-1.10%,1336523
+2024/3/13,21.59,21.76,21.59,21.69,21.69,0.70%,629355
+2024/3/14,21.6,21.6,21.49,21.6,21.6,-0.41%,487412
+2024/3/15,21.55,21.61,21.51,21.52,21.52,-0.37%,756794
+2024/3/18,21.53,21.57,21.51,21.57,21.57,0.23%,489185
+2024/3/19,21.53,21.54,21.44,21.54,21.54,-0.14%,290715
+2024/3/20,21.5,21.84,21.47,21.79,21.79,1.16%,983554
+2024/3/21,21.99,21.99,21.63,21.77,21.77,-0.09%,801508
+2024/3/22,21.73,21.76,21.53,21.6,21.6,-0.78%,516539
+2024/3/25,21.68,21.77,21.66,21.66,21.66,0.28%,329286
+2024/3/26,21.84,21.85,21.68,21.735,21.735,0.35%,602718
+2024/3/27,21.81,21.905,21.81,21.9,21.9,0.76%,376870
+2024/3/28,22.06,22.21,21.98,22.17,22.17,1.23%,827542
+2024/4/1,22.51,22.51,22.25,22.41,22.41,1.08%,759083
+2024/4/2,22.55,22.75,22.46,22.74,22.74,1.47%,913217
+2024/4/3,22.71,22.94,22.68,22.94,22.94,0.88%,847497
+2024/4/4,22.86,23.01,22.76,22.82,22.82,-0.52%,1368507
+2024/4/5,22.92,23.26,22.88,23.18,23.18,1.58%,1755144
+2024/4/8,23.29,23.375,23.14,23.34,23.34,0.69%,852533
+2024/4/9,23.49,23.59,23.34,23.47,23.47,0.56%,1265967
+2024/4/10,23.23,23.48,23.15,23.24,23.24,-0.98%,2734850
+2024/4/11,23.4,23.7,23.288,23.68,23.68,1.89%,1094877
+2024/4/12,23.93,24.262,23.305,23.39,23.39,-1.22%,3557055
+2024/4/15,23.5,23.825,23.2,23.82,23.82,1.84%,2776371
+2024/4/16,23.76,23.935,23.59,23.86,23.86,0.17%,4169202
+2024/4/17,23.84,23.91,23.57,23.67,23.67,-0.80%,2419972
+2024/4/18,23.88,23.88,23.648,23.76,23.76,0.38%,1229993
+2024/4/19,23.78,23.972,23.74,23.83,23.83,0.29%,1442261
+2024/4/22,23.33,23.39,23.205,23.25,23.25,-2.43%,1296837
+2024/4/23,23.06,23.272,23.06,23.18,23.18,-0.30%,1565298
+2024/4/24,23.17,23.33,23.13,23.15,23.15,-0.13%,1092310
+2024/4/25,23.13,23.4,23.11,23.29,23.29,0.60%,1794894
+2024/4/26,23.4,23.41,23.24,23.35,23.35,0.26%,2039355
+2024/4/29,23.3,23.42,23.22,23.32,23.32,-0.13%,1466996
+2024/4/30,23.04,23.082,22.85,22.85,22.85,-2.02%,1589377
+2024/5/1,22.99,23.24,22.93,23.06,23.06,0.92%,1838533
+2024/5/2,22.87,23.045,22.808,22.99,22.99,-0.30%,1156544
+2024/5/3,22.97,22.985,22.73,22.97,22.97,-0.09%,1901966
+2024/5/6,23.23,23.28,23.13,23.21,23.21,1.04%,1175769
+2024/5/7,23.15,23.17,23.06,23.11,23.11,-0.43%,830750
+2024/5/8,23.05,23.16,23.025,23.03,23.03,-0.35%,661398
+2024/5/9,23.12,23.4,23.12,23.4,23.4,1.61%,922661
+2024/5/10,23.63,23.68,23.52,23.59,23.59,0.81%,820541
+2024/5/13,23.42,23.44,23.28,23.32,23.32,-1.14%,926142
+2024/5/14,23.45,23.545,23.4,23.53,23.53,0.90%,946108
+2024/5/15,23.65,23.855,23.48,23.82,23.82,1.23%,1753901
+2024/5/16,23.74,23.785,23.665,23.74,23.74,-0.34%,902239
+2024/5/17,23.97,24.145,23.91,24.13,24.13,1.64%,1526796
+2024/5/20,24.15,24.325,24.06,24.23,24.23,0.41%,1353428
+2024/5/21,24.25,24.285,24.129,24.19,24.19,-0.17%,1176749
+2024/5/22,24.08,24.081,23.705,23.75,23.75,-1.82%,1627487
+2024/5/23,23.6,23.645,23.26,23.26,23.26,-2.06%,2188738
+2024/5/24,23.4,23.43,23.27,23.28,23.28,0.09%,827951
+2024/5/28,23.58,23.58,23.43,23.54,23.54,1.12%,1523967
+2024/5/29,23.4,23.41,23.31,23.31,23.31,-0.98%,893318
+2024/5/30,23.4,23.46,23.35,23.37,23.37,0.26%,1275570
+2024/5/31,23.48,23.5,23.159,23.23,23.23,-0.60%,2062189
+2024/6/3,23.3,23.499,23.255,23.42,23.42,0.82%,1615892
+2024/6/4,23.32,23.32,23.105,23.23,23.23,-0.81%,1765479
+2024/6/5,23.38,23.52,23.299,23.5,23.5,1.16%,2043609
+2024/6/6,23.56,23.72,23.525,23.68,23.68,0.77%,1186751
+2024/6/7,23.21,23.22,22.82,22.84,22.84,-3.55%,2497606
+2024/6/10,22.98,23.085,22.95,23.04,23.04,0.88%,1015807
+2024/6/11,23.09,23.13,23.01,23.11,23.11,0.30%,574927
+2024/6/12,23.37,23.37,23.11,23.16,23.16,0.22%,1193822
+2024/6/13,23.13,23.19,22.9,22.97,22.97,-0.82%,1059877
+2024/6/14,23.22,23.31,23.19,23.27,23.27,1.31%,1047447
+2024/6/17,23.19,23.221,23.04,23.14,23.14,-0.56%,1090951
+2024/6/18,23.14,23.289,23.1,23.24,23.24,0.43%,1349346
+2024/6/20,23.38,23.599,23.32,23.53,23.53,1.25%,1519171
+2024/6/21,23.51,23.51,23.12,23.17,23.17,-1.53%,1700051
+2024/6/24,23.27,23.3,23.225,23.26,23.26,0.39%,1288947
+2024/6/25,23.19,23.23,23.105,23.15,23.15,-0.47%,1247341
+2024/6/26,22.92,22.995,22.885,22.93,22.93,-0.95%,1766114
+2024/6/27,23.18,23.245,23.14,23.21,23.21,1.22%,1660144
+2024/6/28,23.27,23.281,23.175,23.2,23.2,-0.04%,1982329
+2024/7/1,23.23,23.28,23.149,23.25,23.25,0.22%,1502390
+2024/7/2,23.23,23.31,23.15,23.26,23.26,0.04%,1581081
+2024/7/3,23.46,23.6,23.445,23.52,23.52,1.12%,1343119
+2024/7/5,23.69,23.875,23.69,23.84,23.84,1.36%,2493632
+2024/7/8,23.7,23.745,23.46,23.53,23.53,-1.30%,2702328
+2024/7/9,23.58,23.66,23.449,23.58,23.58,0.21%,1912059
+2024/7/10,23.75,23.81,23.64,23.67,23.67,0.38%,2276878
+2024/7/11,24.02,24.185,23.9,24.08,24.08,1.73%,1880553
+2024/7/12,23.97,24.125,23.94,24.07,24.07,-0.04%,993389
+2024/7/15,24.1,24.345,24.06,24.16,24.16,0.37%,1129001
+2024/7/16,24.32,24.64,24.31,24.64,24.64,1.99%,1231445
+2024/7/17,24.7,24.78,24.46,24.52,24.52,-0.49%,1334651
+2024/7/18,24.56,24.63,24.34,24.37,24.37,-0.61%,1970221
+2024/7/19,23.92,24.027,23.9,23.94,23.94,-1.76%,749714
+2024/7/22,23.92,23.945,23.785,23.93,23.93,-0.04%,712144
+2024/7/23,24,24.04,23.94,24.01,24.01,0.33%,957758
+2024/7/24,24.12,24.265,23.92,23.92,23.92,-0.37%,1521313
+2024/7/25,23.65,23.655,23.475,23.56,23.56,-1.51%,3402662
+2024/7/26,23.74,23.85,23.72,23.81,23.81,1.06%,1285211
+2024/7/29,23.89,23.91,23.65,23.78,23.78,-0.13%,2526066
+2024/7/30,23.89,24.06,23.781,24.02,24.02,1.01%,2377798
+2024/7/31,24.15,24.455,24.135,24.44,24.44,1.75%,2290362
+2024/8/1,24.48,24.555,24.285,24.36,24.36,-0.33%,2336776
+2024/8/2,24.61,24.69,24.05,24.33,24.33,-0.12%,2461100
+2024/8/5,23.81,24.07,23.775,24.03,24.03,-1.23%,2994450
+2024/8/6,23.91,23.97,23.76,23.83,23.83,-0.83%,2336853
+2024/8/7,23.95,23.99,23.781,23.8,23.8,-0.13%,1340221
+2024/8/8,24.05,24.2,24.02,24.17,24.17,1.55%,1346221
+2024/8/9,24.27,24.31,24.16,24.24,24.24,0.29%,1027719
+2024/8/12,24.41,24.661,24.39,24.65,24.65,1.69%,1379473
+2024/8/13,24.63,24.696,24.57,24.62,24.62,-0.12%,1091524
+2024/8/14,24.46,24.55,24.33,24.42,24.42,-0.81%,1781842
+2024/8/15,24.44,24.56,24.305,24.5,24.5,0.33%,1463468
+2024/8/16,24.82,25.04,24.72,25.02,25.02,2.12%,2135543
+2024/8/19,24.85,25.02,24.8,25,25,-0.08%,1531575
+2024/8/20,25.23,25.251,24.95,25.1,25.1,0.40%,1692344
+2024/8/21,25.02,25.136,24.885,25.05,25.05,-0.20%,1926120
+2024/8/22,24.88,24.88,24.639,24.75,24.75,-1.20%,1753537
+2024/8/23,24.95,25.12,24.885,25.05,25.05,1.21%,1673809
+2024/8/26,25.21,25.21,25.059,25.12,25.12,0.28%,1640250
+2024/8/27,25.02,25.2,25,25.2,25.2,0.32%,2664908
+2024/8/28,25.05,25.05,24.905,25.02,25.02,-0.71%,1343048
+2024/8/29,25.06,25.215,25.04,25.15,25.15,0.52%,1966759
+2024/8/30,25.1,25.13,24.89,24.96,24.96,-0.76%,1617149
+2024/9/3,24.87,24.885,24.67,24.85,24.85,-0.44%,1263329
+2024/9/4,24.81,24.941,24.765,24.88,24.88,0.12%,1316209
+2024/9/5,25.11,25.14,24.98,25.09,25.09,0.84%,2313765
+2024/9/6,25.03,25.12,24.79,24.89,24.89,-0.80%,3247132
+2024/9/9,24.97,25,24.87,25,25,0.44%,1016223
+2024/9/10,25.08,25.121,24.94,25.1,25.1,0.40%,1063108
+2024/9/11,25.02,25.14,24.95,25.07,25.07,-0.12%,3124749
+2024/9/12,25.32,25.525,25.31,25.52,25.52,1.79%,1447879
+2024/9/13,25.71,25.8,25.675,25.77,25.77,0.98%,2273409
+2024/9/16,25.8,25.83,25.704,25.76,25.76,-0.04%,1574346
+2024/9/17,25.71,25.76,25.55,25.63,25.63,-0.50%,1267763
+2024/9/18,25.72,25.95,25.41,25.44,25.44,-0.74%,3664590
+2024/9/19,25.72,25.86,25.63,25.81,25.81,1.45%,1605609
+2024/9/20,26.03,26.195,25.965,26.16,26.16,1.36%,2010640
+2024/9/23,26.24,26.285,26.19,26.2,26.2,0.15%,2256734
+2024/9/24,26.28,26.586,26.26,26.57,26.57,1.41%,1642939
+2024/9/25,26.58,26.615,26.438,26.54,26.54,-0.11%,1691738
+2024/9/26,26.62,26.71,26.475,26.66,26.66,0.45%,2098883
+2024/9/27,26.6,26.645,26.365,26.46,26.46,-0.75%,2753338
+2024/9/30,26.35,26.355,26.187,26.25,26.25,-0.79%,1879485
+2024/10/1,26.48,26.66,26.47,26.53,26.53,1.07%,2517735
+2024/10/2,26.53,26.57,26.348,26.52,26.52,-0.04%,1816950
+2024/10/3,26.42,26.55,26.329,26.52,26.52,0.00%,1864652
+2024/10/4,26.46,26.635,26.35,26.44,26.44,-0.30%,4998530
+2024/10/7,26.42,26.435,26.33,26.36,26.36,-0.30%,1499523
+2024/10/8,26.34,26.35,25.99,26.16,26.16,-0.76%,3280048
+2024/10/9,26.04,26.112,25.985,26.02,26.02,-0.54%,2351795
+2024/10/10,26.11,26.24,26.08,26.21,26.21,0.73%,2340103
+2024/10/11,26.41,26.55,26.4,26.5,26.5,1.11%,1256690
+2024/10/14,26.47,26.55,26.38,26.46,26.46,-0.15%,1079818
+2024/10/15,26.46,26.63,26.41,26.56,26.56,0.38%,1914119
+2024/10/16,26.75,26.79,26.604,26.69,26.69,0.49%,1636572
+2024/10/17,26.76,26.895,26.74,26.86,26.86,0.64%,1444649
+2024/10/18,27.01,27.145,26.995,27.13,27.13,1.01%,2381524
+2024/10/21,27.29,27.34,27.07,27.14,27.14,0.04%,2475784
+2024/10/22,27.33,27.42,27.275,27.41,27.41,0.99%,2226884
+2024/10/23,27.33,27.346,27.024,27.1,27.1,-1.13%,3370645
+2024/10/24,27.35,27.356,27.15,27.29,27.29,0.70%,3270352
+2024/10/25,27.22,27.385,27.191,27.36,27.36,0.26%,1719933
+2024/10/28,27.33,27.395,27.32,27.35,27.35,-0.04%,1437720
+2024/10/29,27.49,27.685,27.46,27.66,27.66,1.13%,2509335
+2024/10/30,27.74,27.835,27.645,27.81,27.81,0.54%,2495133
+2024/10/31,27.61,27.61,27.25,27.4,27.4,-1.47%,2586226
+2024/11/1,27.48,27.525,27.27,27.28,27.28,-0.44%,2664696
+2024/11/4,27.36,27.39,27.255,27.31,27.31,0.11%,1508242
+2024/11/5,27.42,27.435,27.27,27.36,27.36,0.18%,1958330
+2024/11/6,26.53,26.715,26.455,26.55,26.55,-2.96%,3564690
+2024/11/7,26.82,27.03,26.805,26.97,26.97,1.58%,2408938
+2024/11/8,26.91,26.93,26.76,26.79,26.79,-0.67%,7752889
+2024/11/11,26.23,26.23,26.035,26.15,26.15,-2.39%,2551004
+2024/11/12,26.05,26.105,25.855,25.94,25.94,-0.80%,2994470
+2024/11/13,26.08,26.09,25.67,25.68,25.68,-1.00%,4069829
+2024/11/14,25.55,25.705,25.515,25.61,25.61,-0.27%,3651148
+2024/11/15,25.68,25.692,25.53,25.56,25.56,-0.20%,2630748
+2024/11/18,25.98,26.09,25.98,26.05,26.05,1.92%,2419248
+2024/11/19,26.23,26.29,26.145,26.27,26.27,0.84%,2820026
+2024/11/20,26.34,26.485,26.31,26.42,26.42,0.57%,2512221
+2024/11/21,26.6,26.665,26.548,26.65,26.65,0.87%,1666500
+2024/11/22,26.82,27.05,26.78,27,27,1.31%,2533125
+2024/11/25,26.4,26.4,26.095,26.2,26.2,-2.96%,2396748
+2024/11/26,26.22,26.255,26.1,26.24,26.24,0.15%,2608480
+2024/11/27,26.46,26.49,26.275,26.31,26.31,0.27%,3911926
+2024/11/29,26.5,26.559,26.4,26.55,26.55,0.91%,1111410
+2024/12/2,26.41,26.425,26.27,26.31,26.31,-0.90%,3135750
+2024/12/3,26.46,26.47,26.289,26.36,26.36,0.19%,3422826
+2024/12/4,26.455,26.504,26.4,26.44,26.44,0.30%,3811469
+2024/12/5,26.39,26.405,26.165,26.24,26.24,-0.76%,2381647
+2024/12/6,26.23,26.35,26.2,26.24,26.24,0.00%,5446177
+2024/12/9,26.6,26.7,26.495,26.51,26.51,1.03%,2890494
+2024/12/10,26.79,26.885,26.775,26.84,26.84,1.24%,2662371
+2024/12/11,26.95,27.145,26.909,27.11,27.11,1.01%,3848330
+2024/12/12,26.79,26.82,26.67,26.71,26.71,-1.48%,3136632
+2024/12/13,26.57,26.57,26.395,26.41,26.41,-1.12%,2878505
+2024/12/16,26.5,26.53,26.415,26.46,26.46,0.19%,1548596
+2024/12/17,26.35,26.42,26.28,26.37,26.37,-0.34%,1668100
+2024/12/18,26.34,26.34,25.8,25.87,25.87,-1.90%,2928725
+2024/12/19,25.9,25.935,25.8,25.9,25.9,0.12%,2348197
+2024/12/20,26.09,26.26,26.065,26.17,26.17,1.04%,2495623
+2024/12/23,26.12,26.12,26.01,26.04,26.04,-0.50%,2382191
+2024/12/24,26.09,26.119,26.025,26.1,26.1,0.23%,787865
+2024/12/26,26.2,26.32,26.17,26.28,26.28,0.69%,1078143
+2024/12/27,26.1,26.147,26.05,26.08,26.08,-0.76%,1502320
+2024/12/30,26.06,26.06,25.895,26.02,26.02,-0.23%,1548753
+2024/12/31,26.04,26.217,26.04,26.17,26.17,0.58%,1335178
+2025/1/2,26.38,26.54,26.38,26.52,26.52,1.34%,2972300
+2025/1/3,26.44,26.449,26.305,26.32,26.32,-0.75%,1532667
+2025/1/6,26.2,26.349,26.17,26.29,26.29,-0.11%,1789958
+2025/1/7,26.53,26.56,26.36,26.43,26.43,0.53%,2026733
+2025/1/8,26.57,26.635,26.43,26.57,26.57,0.53%,2314893
+2025/1/10,26.87,26.91,26.755,26.83,26.83,0.98%,2054982
+2025/1/13,26.63,26.67,26.501,26.56,26.56,-1.01%,1697064
+2025/1/14,26.54,26.7,26.53,26.69,26.69,0.49%,1517132
+2025/1/15,26.82,26.9,26.7,26.9,26.9,0.79%,1681819
+2025/1/16,27.07,27.17,27.055,27.07,27.07,0.63%,1813036
+2025/1/17,27,27.107,26.93,26.95,26.95,-0.44%,1292740
+2025/1/21,27.18,27.39,27.18,27.36,27.36,1.52%,1688842
+2025/1/22,27.5,27.53,27.43,27.5,27.5,0.51%,1329927
+2025/1/23,27.36,27.515,27.34,27.47,27.47,-0.11%,1353100
+2025/1/24,27.68,27.785,27.64,27.65,27.65,0.66%,1251991
+2025/1/27,27.44,27.49,27.24,27.35,27.35,-1.08%,1811101
+2025/1/28,27.42,27.59,27.42,27.58,27.58,0.84%,1112669
+2025/1/29,27.52,27.54,27.37,27.49,27.49,-0.33%,1524679
+2025/1/30,27.8,27.91,27.72,27.89,27.89,1.46%,1879458
+2025/1/31,28,28.11,27.88,27.96,27.96,0.25%,2324578
+2025/2/3,28.14,28.38,28.06,28.1,28.1,0.50%,2357557
+2025/2/4,28.35,28.39,28.26,28.37,28.37,0.96%,1401181
+2025/2/5,28.59,28.76,28.535,28.56,28.56,0.67%,1460769
+2025/2/6,28.55,28.55,28.265,28.5,28.5,-0.21%,1280830
+2025/2/7,28.66,28.795,28.475,28.56,28.56,0.21%,1568157
+2025/2/10,28.98,29.05,28.9,29.02,29.02,1.61%,1535275
+2025/2/11,28.97,29.017,28.84,28.91,28.91,-0.38%,1304058
+2025/2/12,28.89,29.025,28.8,28.95,28.95,0.14%,1471669
+2025/2/13,29.03,29.23,29.005,29.23,29.23,0.97%,1282310
+2025/2/14,29.26,29.26,28.71,28.8,28.8,-1.47%,1183467
+2025/2/18,29.16,29.3,29.15,29.27,29.27,1.63%,2163104
+2025/2/19,29.31,29.335,29.115,29.29,29.29,0.07%,1018388
+2025/2/20,29.22,29.395,29.21,29.31,29.31,0.07%,1461610
+2025/2/21,29.33,29.36,29.155,29.28,29.28,-0.10%,1560463
+2025/2/24,29.29,29.44,29.23,29.44,29.44,0.55%,1860561
+2025/2/25,29.35,29.37,28.81,29.06,29.06,-1.29%,2849487
+2025/2/26,28.89,29.09,28.84,29.08,29.08,0.07%,1445599
+2025/2/27,28.85,28.85,28.6,28.67,28.67,-1.41%,2856351
+2025/2/28,28.4,28.49,28.25,28.49,28.49,-0.63%,2077378
+2025/3/3,28.69,28.86,28.669,28.84,28.84,1.23%,1530175
+2025/3/4,29.125,29.16,28.935,29.11,29.11,0.94%,2187019
+2025/3/5,28.97,29.225,28.97,29.16,29.16,0.17%,1683163
+2025/3/6,29.02,29.145,29,29.01,29.01,-0.51%,1677075
+2025/3/7,29.14,29.23,28.95,29.03,29.03,0.07%,1738420
+2025/3/10,28.945,29.026,28.72,28.8,28.8,-0.79%,3095447
+2025/3/11,29.04,29.15,29.035,29.105,29.105,1.06%,1506956
+2025/3/12,28.99,29.335,28.99,29.25,29.25,0.50%,3683164
+2025/3/13,29.38,29.78,29.37,29.74,29.74,1.68%,1890422
+2025/3/14,29.9,29.9,29.715,29.77,29.77,0.10%,1732546
+2025/3/17,29.81,29.93,29.79,29.93,29.93,0.54%,1700565
+2025/3/18,30.28,30.31,30.17,30.28,30.28,1.17%,1514602
+2025/3/19,30.27,30.435,30.18,30.41,30.41,0.43%,1467257
+2025/3/20,30.23,30.38,30.22,30.36,30.36,-0.16%,1549912
+2025/3/21,30.27,30.27,29.92,30.13,30.13,-0.76%,2069213
+2025/3/24,30.17,30.18,29.944,29.98,29.98,-0.50%,1253482
+2025/3/25,30.14,30.285,30.1,30.11,30.11,0.43%,928038
+2025/3/26,30.205,30.23,30.04,30.1,30.1,-0.03%,1335890
+2025/3/27,30.335,30.51,30.25,30.48,30.48,1.26%,1550651
+2025/3/28,30.7,30.79,30.6,30.72,30.72,0.79%,2302984
+2025/3/31,31.11,31.19,30.915,31.17,31.17,1.46%,2872457
+2025/4/1,31.27,31.271,30.925,31.11,31.11,-0.19%,2154924
+2025/4/2,31.18,31.26,31.09,31.17,31.17,0.19%,1891396
+2025/4/3,30.57,31.265,30.555,31,31,-0.55%,2912856
+2025/4/4,30.7,30.71,30.07,30.27,30.27,-2.35%,4180423
+2025/4/7,30.16,30.28,29.49,29.65,29.65,-2.05%,2919971
+2025/4/8,30.06,30.095,29.67,29.75,29.75,0.34%,3008646
+2025/4/9,30.5,30.905,30.4,30.84,30.84,3.66%,3574328
+2025/4/10,31.25,31.675,31.07,31.63,31.63,2.56%,2185137
+2025/4/11,32.23,32.369,32.11,32.23,32.23,1.90%,2757922
+2025/4/14,31.97,32.08,31.86,32.05,32.05,-0.56%,2391753
+2025/4/15,32.14,32.24,32.03,32.22,32.22,0.53%,2500501
\ No newline at end of file
diff --git a/PanelTS/ETF/IGLD.csv b/PanelTS/ETF/IGLD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..97667d0fb1879e8153bcfd7374de338d053a92d8
--- /dev/null
+++ b/PanelTS/ETF/IGLD.csv
@@ -0,0 +1,1036 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/3/4,20.05,20.05,19.81,19.826,13.779,-0.74%,4526
+2021/3/5,19.73,19.88,19.71,19.829,13.781,0.02%,45124
+2021/3/8,19.65,19.715,19.625,19.625,13.639,-1.03%,53663
+2021/3/9,20.03,20.03,19.976,19.976,13.883,1.79%,10725
+2021/3/10,20.09,20.09,20.09,20.09,13.963,0.57%,10725
+2021/3/11,20.1,20.13,20.07,20.07,13.949,-0.10%,12779
+2021/3/12,19.95,20.077,19.95,20.077,13.954,0.03%,3480
+2021/3/15,20.17,20.22,20.13,20.159,14.011,0.41%,3662
+2021/3/16,20.26,20.26,20.155,20.158,14.01,0.00%,4836
+2021/3/17,20.26,20.332,20.233,20.332,14.131,0.86%,1420
+2021/3/18,20.13,20.22,20.046,20.199,14.038,-0.65%,3477
+2021/3/19,20.29,20.33,20.285,20.285,14.098,0.43%,430
+2021/3/22,20.25,20.31,20.25,20.31,14.115,0.12%,4127
+2021/3/23,20.172,20.172,20.14,20.14,13.997,-0.84%,2007
+2021/3/24,20.111,20.24,20.11,20.21,14.046,0.35%,5069
+2021/3/25,20.285,20.29,20.16,20.19,14.032,-0.10%,13822
+2021/3/26,20.2,20.23,20.126,20.18,14.025,-0.05%,4338
+2021/3/29,20.045,20.045,19.891,19.955,13.869,-1.11%,28912
+2021/3/30,19.76,19.76,19.57,19.69,13.685,-1.33%,10027
+2021/3/31,19.78,19.97,19.78,19.86,13.803,0.86%,13409
+2021/4/1,20.13,20.169,20.098,20.12,14.017,1.31%,4646
+2021/4/5,20.3,20.3,20.05,20.055,13.972,-0.32%,240936
+2021/4/6,20.2,20.25,20.197,20.197,14.071,0.71%,2651
+2021/4/7,20.13,20.22,19.85,20.08,13.99,-0.58%,37670
+2021/4/8,20.205,20.36,20.2,20.3,14.143,1.10%,25892
+2021/4/9,20.131,20.25,20.131,20.177,14.057,-0.61%,4623
+2021/4/12,20.1,20.13,20.089,20.105,14.007,-0.36%,2848
+2021/4/13,20.11,20.25,20.11,20.205,14.077,0.50%,301
+2021/4/14,20.23,20.23,20.05,20.12,14.017,-0.42%,3091
+2021/4/15,20.38,20.47,20.32,20.446,14.245,1.62%,14583
+2021/4/16,20.61,20.61,20.48,20.53,14.303,0.41%,1718
+2021/4/19,20.5,20.55,20.47,20.47,14.261,-0.29%,4436
+2021/4/20,20.509,20.59,20.446,20.535,14.307,0.32%,4323
+2021/4/21,20.91,20.91,20.67,20.67,14.401,0.66%,4348
+2021/4/22,20.65,20.65,20.565,20.565,14.327,-0.51%,4344
+2021/4/23,20.58,20.58,20.505,20.505,14.286,-0.29%,4184
+2021/4/26,20.545,20.61,20.54,20.575,14.334,0.34%,8700
+2021/4/27,20.57,20.59,20.545,20.59,14.345,0.07%,8033
+2021/4/28,20.52,20.62,20.47,20.56,14.324,-0.15%,5818
+2021/4/29,20.74,20.74,20.36,20.54,14.31,-0.10%,5859
+2021/4/30,20.5,20.5,20.41,20.41,14.22,-0.63%,7098
+2021/5/3,21.88,21.88,20.636,20.636,14.413,1.11%,3339
+2021/5/4,20.609,20.66,20.453,20.453,14.285,-0.89%,2047
+2021/5/5,20.59,20.72,20.512,20.54,14.345,0.43%,2641
+2021/5/6,20.77,20.9,20.77,20.836,14.552,1.44%,5463
+2021/5/7,20.99,21.049,20.918,20.96,14.639,0.60%,3672
+2021/5/10,21.06,21.1,21,21.04,14.695,0.38%,5360
+2021/5/11,20.98,21.04,20.915,21.01,14.674,-0.14%,32177
+2021/5/12,21,21.01,20.884,20.94,14.625,-0.33%,20890
+2021/5/13,20.91,20.97,20.78,20.95,14.632,0.05%,6192
+2021/5/14,21.06,21.066,21.03,21.065,14.712,0.55%,3177
+2021/5/17,21.13,21.32,21.12,21.265,14.852,0.95%,1912
+2021/5/18,21.277,21.33,21.23,21.29,14.869,0.12%,5655
+2021/5/19,21.47,21.47,21.28,21.37,14.925,0.38%,19095
+2021/5/20,21.35,21.479,21.35,21.39,14.939,0.09%,526
+2021/5/21,21.65,21.65,21.311,21.385,14.936,-0.02%,5071
+2021/5/24,21.42,21.425,21.415,21.425,14.964,0.19%,1343
+2021/5/25,21.45,21.65,21.45,21.58,15.072,0.72%,54250
+2021/5/26,21.72,21.72,21.53,21.545,15.047,-0.16%,24531
+2021/5/27,21.53,21.63,21.509,21.555,15.054,0.05%,15959
+2021/5/28,21.56,21.62,21.56,21.604,15.088,0.23%,3781
+2021/6/1,21.61,21.619,21.54,21.54,15.081,-0.30%,2105
+2021/6/2,22.84,22.84,21.535,21.575,15.106,0.16%,7449
+2021/6/3,21.38,21.44,21.19,21.215,14.854,-1.67%,15004
+2021/6/4,21.33,21.45,21.33,21.41,14.99,0.92%,3497
+2021/6/7,21.406,21.495,21.406,21.495,15.05,0.40%,435
+2021/6/8,21.43,21.44,21.425,21.425,15.001,-0.33%,928
+2021/6/9,21.43,21.479,21.39,21.39,14.976,-0.16%,1539
+2021/6/10,21.51,21.51,21.39,21.48,15.039,0.42%,2664
+2021/6/11,21.39,21.39,21.251,21.255,14.882,-1.05%,2154
+2021/6/14,21.07,21.145,21.07,21.135,14.798,-0.56%,2030
+2021/6/15,21.03,21.08,21.03,21.08,14.759,-0.26%,201
+2021/6/16,21,21,20.76,20.76,14.535,-1.52%,4809
+2021/6/17,20.16,20.16,20.115,20.14,14.101,-2.99%,3219
+2021/6/18,20.09,20.12,20.09,20.096,14.071,-0.22%,1283
+2021/6/21,20.18,20.24,20.162,20.195,14.14,0.49%,3842
+2021/6/22,20.17,20.23,20.15,20.165,14.119,-0.15%,1482
+2021/6/23,20.25,20.31,20.13,20.13,14.094,-0.17%,375
+2021/6/24,20.26,20.26,20.12,20.12,14.087,-0.05%,1847
+2021/6/25,20.21,20.21,20.206,20.206,14.147,0.43%,580
+2021/6/28,20.23,20.24,20.176,20.176,14.126,-0.15%,623
+2021/6/29,20.01,20.02,19.89,19.972,13.983,-1.01%,3266
+2021/6/30,20.04,20.08,19.959,20.076,14.057,0.52%,3250
+2021/7/1,21.09,21.09,20.136,20.17,14.157,0.47%,4129
+2021/7/2,20.2,20.21,20.154,20.195,14.175,0.12%,496514
+2021/7/6,20.38,20.45,20.28,20.28,14.234,0.42%,1952
+2021/7/7,20.345,20.42,20.335,20.341,14.277,0.30%,4000
+2021/7/8,20.25,20.339,20.25,20.325,14.266,-0.08%,544
+2021/7/9,20.24,20.46,20.24,20.406,14.323,0.40%,9677
+2021/7/12,20.31,20.37,20.31,20.37,14.297,-0.18%,511
+2021/7/13,20.437,20.44,20.405,20.405,14.322,0.17%,1966
+2021/7/14,20.63,20.63,20.55,20.615,14.47,1.03%,30211
+2021/7/15,20.579,20.65,20.485,20.58,14.445,-0.17%,47144
+2021/7/16,20.49,20.52,20.44,20.44,14.347,-0.68%,11326
+2021/7/19,20.47,20.48,20.33,20.415,14.329,-0.12%,18385
+2021/7/20,20.55,20.55,20.35,20.46,14.361,0.22%,10888
+2021/7/21,20.4,20.41,20.308,20.35,14.284,-0.54%,1842
+2021/7/22,20.38,20.43,20.375,20.38,14.305,0.15%,3059
+2021/7/23,20.24,20.325,20.24,20.325,14.266,-0.27%,972
+2021/7/26,20.43,20.43,20.23,20.289,14.24,-0.18%,6741
+2021/7/27,20.275,20.315,20.275,20.315,14.259,0.13%,949
+2021/7/28,20.362,20.399,20.28,20.399,14.318,0.41%,653
+2021/7/29,20.56,20.595,20.56,20.58,14.445,0.89%,1710
+2021/7/30,20.455,20.48,20.44,20.45,14.354,-0.63%,1447
+2021/8/2,20.55,20.55,20.37,20.415,14.365,-0.17%,8301
+2021/8/3,20.34,20.42,20.34,20.345,14.316,-0.34%,6397
+2021/8/4,20.54,20.54,20.34,20.37,14.334,0.12%,1775
+2021/8/5,20.285,20.35,20.24,20.295,14.281,-0.37%,6264
+2021/8/6,19.78,19.865,19.78,19.851,13.968,-2.19%,11773
+2021/8/9,19.62,19.62,19.48,19.494,13.717,-1.80%,8331
+2021/8/10,19.44,19.569,19.44,19.503,13.724,0.05%,771
+2021/8/11,19.649,19.8,19.649,19.753,13.9,1.28%,4171
+2021/8/12,19.59,19.79,19.58,19.74,13.89,-0.07%,5814
+2021/8/13,20.01,20.08,20.008,20.02,14.087,1.42%,3504
+2021/8/16,20.128,20.178,20.11,20.12,14.158,0.50%,5063
+2021/8/17,20.08,20.148,20.01,20.02,14.087,-0.50%,20706
+2021/8/18,20.126,20.126,20.1,20.1,14.144,0.40%,484
+2021/8/19,20.065,20.065,20.057,20.057,14.114,-0.21%,156
+2021/8/20,20.09,20.13,20.01,20.07,14.122,0.06%,1502
+2021/8/23,20.34,20.34,20.23,20.295,14.281,1.12%,922
+2021/8/24,20.345,20.39,20.33,20.335,14.309,0.20%,3924
+2021/8/25,20.3,20.3,20.07,20.16,14.186,-0.86%,4875
+2021/8/26,20.24,20.24,20.148,20.238,14.241,0.39%,2154
+2021/8/27,20.4,20.5,20.4,20.445,14.386,1.02%,2746
+2021/8/30,20.375,20.375,20.31,20.375,14.337,-0.34%,722
+2021/8/31,20.42,20.42,20.42,20.42,14.369,0.22%,307
+2021/9/1,20.42,20.42,20.42,20.42,14.405,0.00%,7
+2021/9/2,20.29,20.409,20.25,20.325,14.337,-0.47%,4419
+2021/9/3,20.467,20.6,20.467,20.52,14.475,0.96%,3576
+2021/9/7,20.25,20.25,20.085,20.155,14.217,-1.78%,171171
+2021/9/8,20.25,20.25,20.08,20.085,14.168,-0.35%,47680
+2021/9/9,20.12,20.185,20.11,20.11,14.186,0.12%,10532
+2021/9/10,20.1,20.13,20.07,20.1,14.179,-0.05%,28098
+2021/9/13,20.17,20.17,20.15,20.15,14.214,0.25%,218
+2021/9/14,20.165,20.33,20.165,20.29,14.313,0.69%,2993
+2021/9/15,20.24,20.24,20.155,20.165,14.225,-0.62%,12120
+2021/9/16,19.89,19.89,19.68,19.68,13.883,-2.41%,16135
+2021/9/17,19.75,19.75,19.72,19.72,13.911,0.20%,554
+2021/9/20,19.785,19.905,19.785,19.849,14.002,0.65%,12080
+2021/9/21,19.935,20.04,19.935,19.966,14.084,0.59%,2182
+2021/9/22,20.05,20.05,19.889,19.889,14.03,-0.39%,922
+2021/9/23,19.735,19.75,19.675,19.675,13.879,-1.08%,3106
+2021/9/24,19.709,19.71,19.662,19.662,13.87,-0.07%,655
+2021/9/27,19.79,19.79,19.706,19.75,13.932,0.45%,2338
+2021/9/28,19.69,19.69,19.515,19.515,13.766,-1.19%,3202
+2021/9/29,19.5,19.51,19.411,19.465,13.731,-0.26%,2637
+2021/9/30,19.76,19.868,19.72,19.833,13.99,1.89%,938
+2021/10/1,19.86,19.87,19.781,19.781,13.988,-0.26%,2616
+2021/10/4,19.77,19.85,19.77,19.816,14.013,0.18%,3276
+2021/10/5,19.69,19.83,19.677,19.75,13.966,-0.33%,5703
+2021/10/6,19.79,19.85,19.785,19.79,13.994,0.20%,2902
+2021/10/7,19.795,19.795,19.695,19.695,13.927,-0.48%,3087
+2021/10/8,19.914,19.914,19.715,19.715,13.941,0.10%,2123
+2021/10/11,19.81,19.81,19.67,19.69,13.924,-0.13%,96996
+2021/10/12,19.72,19.81,19.68,19.765,13.977,0.38%,8223
+2021/10/13,19.94,20.13,19.94,20.13,14.235,1.85%,1661
+2021/10/14,20.12,20.19,20.061,20.105,14.217,-0.12%,3533
+2021/10/15,19.895,19.96,19.82,19.84,14.03,-1.32%,3820
+2021/10/18,19.795,19.85,19.795,19.801,14.002,-0.20%,1461
+2021/10/19,20.09,20.09,19.83,19.855,14.04,0.27%,3048
+2021/10/20,19.99,20.07,19.925,19.996,14.14,0.71%,5081
+2021/10/21,20.1,20.1,19.995,19.995,14.139,-0.01%,1171
+2021/10/22,20.08,20.18,20.08,20.085,14.203,0.45%,1291
+2021/10/25,20.28,20.28,20.195,20.195,14.281,0.55%,2464
+2021/10/26,20.075,20.09,20.005,20.09,14.206,-0.52%,711
+2021/10/27,20.21,20.21,20.156,20.156,14.253,0.33%,2414
+2021/10/28,20.15,20.15,20.125,20.125,14.231,-0.15%,931
+2021/10/29,19.93,19.941,19.915,19.941,14.101,-0.91%,533
+2021/11/1,20.118,20.14,20.075,20.075,14.232,0.67%,926
+2021/11/2,20.033,20.033,19.93,20.015,14.189,-0.30%,1303
+2021/11/3,19.92,19.92,19.699,19.845,14.068,-0.85%,5488
+2021/11/4,20.11,20.11,20.04,20.045,14.21,1.01%,466
+2021/11/5,20.02,20.3,20.02,20.265,14.366,1.10%,918
+2021/11/8,20.38,20.38,20.31,20.332,14.414,0.33%,611
+2021/11/9,20.334,20.452,20.334,20.452,14.499,0.59%,3651
+2021/11/10,20.59,20.65,20.55,20.584,14.592,0.65%,306
+2021/11/11,20.81,20.82,20.65,20.685,14.664,0.49%,38443
+2021/11/12,20.76,20.77,20.713,20.719,14.688,0.16%,4427
+2021/11/15,20.69,20.79,20.69,20.695,14.671,-0.12%,1093
+2021/11/16,20.73,20.73,20.62,20.62,14.618,-0.36%,824
+2021/11/17,20.71,20.77,20.71,20.716,14.686,0.47%,5591
+2021/11/18,20.69,20.76,20.67,20.676,14.657,-0.19%,10086
+2021/11/19,20.73,20.73,20.553,20.61,14.611,-0.32%,3686
+2021/11/22,20.33,20.36,20.13,20.171,14.299,-2.13%,3678
+2021/11/23,20.05,20.1,19.9,20.034,14.202,-0.68%,3168
+2021/11/24,19.939,20.07,19.939,20.009,14.185,-0.12%,4598
+2021/11/26,20.18,20.18,20.034,20.034,14.202,0.12%,255
+2021/11/29,20.09,20.09,19.975,19.976,14.161,-0.29%,3424
+2021/11/30,20.22,20.22,19.811,19.867,14.084,-0.55%,2376
+2021/12/1,20.012,20.012,19.87,19.9,14.144,0.17%,5419
+2021/12/2,19.94,19.94,19.72,19.745,14.034,-0.78%,85894
+2021/12/3,19.829,19.94,19.829,19.882,14.132,0.69%,2966
+2021/12/6,19.83,19.855,19.8,19.855,14.112,-0.14%,1450
+2021/12/7,19.93,19.97,19.85,19.923,14.16,0.34%,3418
+2021/12/8,19.915,19.93,19.85,19.915,14.155,-0.04%,4526
+2021/12/9,19.86,19.86,19.76,19.82,14.087,-0.48%,2516
+2021/12/10,19.79,19.895,19.79,19.895,14.141,0.38%,4276
+2021/12/13,20.07,20.07,19.937,19.937,14.17,0.21%,2677
+2021/12/14,19.77,19.81,19.77,19.805,14.077,-0.66%,35397
+2021/12/15,20.09,20.09,19.71,19.88,14.13,0.38%,7392
+2021/12/16,20.3,20.3,19.99,19.99,14.208,0.55%,18932
+2021/12/17,20.13,20.18,20.053,20.053,14.253,0.32%,18137
+2021/12/20,20.035,20.1,19.974,19.974,14.196,-0.39%,1462
+2021/12/21,19.91,20.04,19.91,19.975,14.197,0.01%,1191
+2021/12/22,19.97,20.12,19.97,20.12,14.301,0.73%,13005
+2021/12/23,20.11,20.181,20.09,20.11,14.293,-0.05%,32340
+2021/12/27,20.195,20.205,20.12,20.205,14.361,0.47%,3434
+2021/12/28,20.17,20.24,20.143,20.21,14.365,0.02%,10582
+2021/12/29,20.09,20.135,20.09,20.135,14.311,-0.37%,3033
+2021/12/30,20.1,20.25,20.1,20.25,14.393,0.57%,3194
+2021/12/31,20.379,20.379,20.367,20.367,14.476,0.58%,249
+2022/1/3,20.17,20.17,20.05,20.11,14.329,-1.26%,21130
+2022/1/4,20.107,20.19,20.06,20.163,14.367,0.26%,5921
+2022/1/5,20.31,20.33,20.167,20.167,14.37,0.02%,4608
+2022/1/6,20.04,20.04,19.904,19.904,14.183,-1.30%,2186
+2022/1/7,19.945,20.03,19.9,19.969,14.229,0.33%,1362
+2022/1/10,19.981,20.11,19.981,20.035,14.276,0.33%,556
+2022/1/11,20.1,20.257,20.1,20.257,14.434,1.11%,1469
+2022/1/12,20.305,20.385,20.285,20.36,14.508,0.51%,3351
+2022/1/13,20.32,20.32,20.195,20.243,14.424,-0.57%,2754
+2022/1/14,20.27,20.27,20.2,20.2,14.393,-0.21%,1230
+2022/1/18,20.33,20.33,20.119,20.175,14.376,-0.12%,5424
+2022/1/19,20.496,20.496,20.44,20.44,14.565,1.31%,2173
+2022/1/20,20.53,20.53,20.41,20.41,14.543,-0.15%,87359
+2022/1/21,20.51,20.51,20.24,20.311,14.472,-0.49%,62748
+2022/1/24,20.316,20.416,20.316,20.416,14.548,0.52%,2311
+2022/1/25,20.488,20.55,20.48,20.48,14.593,0.31%,1889
+2022/1/26,20.39,20.4,20.217,20.217,14.406,-1.28%,5470
+2022/1/27,20.16,20.16,19.98,20.004,14.254,-1.05%,15596
+2022/1/28,19.89,19.89,19.76,19.85,14.144,-0.77%,68423
+2022/1/31,20.12,20.12,19.986,20.027,14.27,0.89%,5340
+2022/2/1,20.19,20.19,20.025,20.025,14.304,-0.01%,2447
+2022/2/2,20.05,20.119,20,20.043,14.317,0.09%,5353
+2022/2/3,20.08,20.1,20.04,20.1,14.358,0.28%,9066
+2022/2/4,20.07,20.13,20.065,20.12,14.372,0.10%,5608
+2022/2/7,20.23,20.25,20.195,20.2,14.429,0.40%,3067
+2022/2/8,20.26,20.31,20.18,20.242,14.459,0.21%,29805
+2022/2/9,20.297,20.34,20.28,20.295,14.497,0.26%,4982
+2022/2/10,20.42,20.42,20.24,20.285,14.49,-0.05%,17702
+2022/2/11,20.34,20.543,20.32,20.47,14.622,0.91%,22825
+2022/2/14,20.6,20.644,20.6,20.644,14.746,0.85%,1080
+2022/2/15,20.36,20.51,20.36,20.466,14.619,-0.86%,3782
+2022/2/16,20.62,20.74,20.54,20.59,14.708,0.61%,18691
+2022/2/17,20.889,20.94,20.84,20.89,14.922,1.46%,60981
+2022/2/18,21.03,21.03,20.85,20.85,14.894,-0.19%,3577
+2022/2/22,20.908,21.01,20.88,20.93,14.951,0.38%,8259
+2022/2/23,20.976,21,20.91,20.985,14.99,0.26%,1032
+2022/2/24,21.14,21.14,20.692,20.9,14.929,-0.41%,32427
+2022/2/25,20.85,20.85,20.809,20.827,14.877,-0.35%,811
+2022/2/28,20.87,20.969,20.838,20.969,14.978,0.68%,4672
+2022/3/1,20.31,21.369,20.31,21.307,15.257,1.61%,20619
+2022/3/2,21.21,21.21,21.11,21.11,15.116,-0.92%,183
+2022/3/3,21.16,21.31,21.11,21.22,15.195,0.52%,14881
+2022/3/4,21.37,21.49,21.31,21.49,15.388,1.27%,777
+2022/3/7,21.55,21.9,21.55,21.796,15.607,1.42%,26853
+2022/3/8,21.98,22.47,21.98,22.308,15.974,2.35%,4646
+2022/3/9,21.84,21.84,21.713,21.769,15.588,-2.42%,2290
+2022/3/10,21.94,21.94,21.77,21.79,15.603,0.10%,9025
+2022/3/11,21.69,21.71,21.55,21.675,15.52,-0.53%,42815
+2022/3/14,21.55,21.55,21.365,21.43,15.345,-1.13%,3774
+2022/3/15,21.006,21.2,20.955,21.026,15.056,-1.89%,38650
+2022/3/16,20.95,21.13,20.89,21.08,15.095,0.26%,6104
+2022/3/17,21.31,21.31,21.213,21.213,15.189,0.63%,2675
+2022/3/18,21.17,21.25,21.084,21.091,15.102,-0.58%,2249
+2022/3/21,21.19,21.291,21.19,21.272,15.232,0.86%,1815
+2022/3/22,21.135,21.169,21.135,21.169,15.158,-0.48%,5060
+2022/3/23,21.37,21.51,21.22,21.379,15.309,0.99%,139135
+2022/3/24,21.59,21.6,21.44,21.515,15.406,0.64%,10404
+2022/3/25,21.46,21.46,21.46,21.46,15.367,-0.26%,7
+2022/3/28,21.39,21.39,21.12,21.13,15.13,-1.54%,107057
+2022/3/29,20.98,21.115,20.96,21.115,15.12,-0.07%,2335
+2022/3/30,21.245,21.31,21.245,21.248,15.215,0.63%,2639
+2022/3/31,21.37,21.42,21.315,21.33,15.274,0.39%,97133
+2022/4/1,21.16,21.25,21.09,21.158,15.19,-0.81%,27563
+2022/4/4,21.22,21.3,21.1,21.24,15.249,0.39%,18873
+2022/4/5,21.3,21.3,21.04,21.072,15.128,-0.79%,4652
+2022/4/6,21.02,21.19,21.02,21.111,15.156,0.19%,1904
+2022/4/7,21.18,21.25,21.13,21.201,15.221,0.43%,11774
+2022/4/8,21.355,21.355,21.24,21.29,15.284,0.42%,4893
+2022/4/11,21.38,21.46,21.3,21.46,15.407,0.80%,16999
+2022/4/12,21.45,21.66,21.45,21.58,15.493,0.56%,37121
+2022/4/13,21.67,21.69,21.56,21.613,15.517,0.15%,6061
+2022/4/14,21.57,21.62,21.5,21.56,15.479,-0.25%,3243
+2022/4/18,21.745,21.745,21.615,21.637,15.534,0.36%,25089
+2022/4/19,21.383,21.44,21.328,21.328,15.312,-1.43%,7781
+2022/4/20,21.5,21.51,21.33,21.51,15.443,0.85%,11648
+2022/4/21,21.52,21.52,21.252,21.395,15.36,-0.53%,2592
+2022/4/22,21.31,21.41,21.21,21.218,15.233,-0.83%,14867
+2022/4/25,20.94,20.94,20.78,20.91,15.012,-1.45%,131094
+2022/4/26,21.11,21.11,20.86,20.868,14.981,-0.20%,14434
+2022/4/27,20.66,20.8,20.66,20.7,14.861,-0.81%,9517
+2022/4/28,20.79,20.9,20.68,20.9,15.005,0.97%,30483
+2022/4/29,21.03,21.03,20.832,20.832,14.956,-0.33%,7102
+2022/5/2,20.37,20.506,20.37,20.469,14.737,-1.74%,14491
+2022/5/3,20.4,20.514,20.4,20.47,14.738,0.00%,5482
+2022/5/4,20.4,20.606,20.395,20.606,14.836,0.66%,125758
+2022/5/5,20.75,20.75,20.545,20.585,14.821,-0.10%,4895
+2022/5/6,20.63,20.687,20.63,20.637,14.858,0.25%,2114
+2022/5/9,20.45,20.459,20.29,20.398,14.686,-1.16%,8544
+2022/5/10,20.293,20.293,20.13,20.179,14.529,-1.07%,8977
+2022/5/11,20.4,20.43,20.21,20.43,14.709,1.24%,47153
+2022/5/12,20.18,20.2,19.96,20.025,14.417,-1.98%,14298
+2022/5/13,19.88,19.94,19.83,19.87,14.306,-0.77%,12772
+2022/5/16,19.99,20.065,19.86,20.065,14.446,0.98%,10078
+2022/5/17,20.17,20.17,19.87,19.95,14.364,-0.57%,4835
+2022/5/18,19.98,20.04,19.91,20.015,14.41,0.33%,24703
+2022/5/19,20.35,20.35,20.2,20.255,14.583,1.20%,7779
+2022/5/20,20.38,20.38,20.175,20.266,14.591,0.05%,6047
+2022/5/23,20.37,20.4,20.356,20.39,14.68,0.61%,3232
+2022/5/24,20.434,20.58,20.434,20.505,14.763,0.56%,12072
+2022/5/25,20.43,20.59,20.27,20.43,14.709,-0.37%,81320
+2022/5/26,20.29,20.41,20.235,20.41,14.695,-0.10%,16768
+2022/5/27,20.42,20.49,20.345,20.37,14.666,-0.20%,32743
+2022/5/31,20.3,20.32,20.167,20.167,14.52,-1.00%,2062
+2022/6/1,20.2,20.35,20.17,20.33,14.68,0.81%,13829
+2022/6/2,20.4,20.459,20.397,20.42,14.745,0.44%,1012
+2022/6/3,20.42,20.42,20.21,20.245,14.618,-0.86%,1341
+2022/6/6,20.3,20.3,20.2,20.23,14.607,-0.07%,8083
+2022/6/7,20.269,20.355,20.21,20.325,14.676,0.47%,4891
+2022/6/8,20.44,20.44,20.28,20.28,14.644,-0.22%,17552
+2022/6/9,20.249,20.45,20.24,20.45,14.766,0.84%,5257
+2022/6/10,20.18,20.539,20.13,20.39,14.723,-0.29%,9692
+2022/6/13,20.11,20.218,20.02,20.045,14.474,-1.69%,37136
+2022/6/14,19.97,19.97,19.827,19.92,14.384,-0.62%,14077
+2022/6/15,20.008,20.475,19.94,20.08,14.499,0.80%,14381
+2022/6/16,20.266,20.4,20.266,20.4,14.73,1.59%,8732
+2022/6/17,20.31,20.33,20.11,20.23,14.607,-0.83%,37142
+2022/6/21,20.23,20.24,20.01,20.085,14.503,-0.72%,48066
+2022/6/22,20.204,20.204,20.13,20.155,14.554,0.35%,3140
+2022/6/23,20.19,20.195,20.01,20.055,14.481,-0.50%,18930
+2022/6/24,19.96,20.15,19.96,20.041,14.471,-0.07%,7614
+2022/6/27,20.042,20.1,20,20.015,14.452,-0.13%,1892
+2022/6/28,20.031,20.031,19.98,20,14.441,-0.07%,1690
+2022/6/29,19.995,20.03,19.95,19.971,14.421,-0.14%,4321
+2022/6/30,19.91,19.91,19.78,19.843,14.328,-0.64%,11837
+2022/7/1,19.778,19.836,19.75,19.835,14.371,-0.04%,6183
+2022/7/5,19.8,19.8,19.24,19.3,13.984,-2.70%,58317
+2022/7/6,19.27,19.325,19.02,19.02,13.781,-1.45%,8768
+2022/7/7,19.2,19.2,19.1,19.1,13.839,0.42%,2009
+2022/7/8,19.1,19.118,19.04,19.118,13.852,0.09%,2212
+2022/7/11,19.16,19.16,19.022,19.022,13.782,-0.50%,2051
+2022/7/12,18.969,18.969,18.91,18.939,13.722,-0.44%,2121
+2022/7/13,19.01,19.095,19,19.049,13.801,0.58%,8845
+2022/7/14,18.66,18.84,18.66,18.79,13.614,-1.36%,3551
+2022/7/15,18.75,18.75,18.68,18.698,13.548,-0.49%,5257
+2022/7/18,18.94,18.94,18.67,18.672,13.529,-0.14%,5313
+2022/7/19,18.795,18.795,18.764,18.771,13.6,0.53%,1228
+2022/7/20,18.78,18.78,18.59,18.6,13.477,-0.91%,1140
+2022/7/21,18.57,18.86,18.56,18.84,13.65,1.29%,2988
+2022/7/22,18.89,18.891,18.89,18.891,13.687,0.27%,252
+2022/7/25,18.89,18.92,18.82,18.861,13.665,-0.16%,3104
+2022/7/26,18.855,18.91,18.8,18.835,13.647,-0.14%,14876
+2022/7/27,18.86,19.049,18.825,19.024,13.783,1.00%,6152
+2022/7/28,19.235,19.255,19.17,19.255,13.951,1.21%,3159
+2022/7/29,19.41,19.41,19.343,19.343,14.014,0.46%,256
+2022/8/1,19.397,19.397,19.32,19.387,14.106,0.23%,18896
+2022/8/2,19.34,19.412,19.247,19.247,14.004,-0.72%,28485
+2022/8/3,19.35,19.35,19.209,19.261,14.015,0.07%,3466
+2022/8/4,19.45,19.54,19.45,19.495,14.185,1.21%,14327
+2022/8/5,19.356,19.374,19.34,19.353,14.082,-0.73%,4390
+2022/8/8,19.471,19.53,19.45,19.485,14.178,0.68%,32343
+2022/8/9,19.62,19.63,19.49,19.544,14.22,0.30%,4915
+2022/8/10,19.52,19.54,19.47,19.495,14.185,-0.25%,5795
+2022/8/11,19.498,19.498,19.455,19.455,14.156,-0.21%,300
+2022/8/12,19.58,19.649,19.58,19.595,14.258,0.72%,728
+2022/8/15,19.45,19.48,19.425,19.425,14.134,-0.87%,2393
+2022/8/16,19.375,19.395,19.375,19.387,14.107,-0.20%,1382
+2022/8/17,19.44,19.45,19.24,19.288,14.035,-0.51%,28120
+2022/8/18,19.28,19.28,19.228,19.228,13.99,-0.31%,2130
+2022/8/19,19.26,19.26,19.109,19.109,13.904,-0.62%,1718
+2022/8/22,19.02,19.044,18.95,19.01,13.832,-0.52%,6415
+2022/8/23,19.2,19.2,19.13,19.131,13.921,0.64%,4026
+2022/8/24,19.1,19.23,19.1,19.23,13.992,0.52%,22277
+2022/8/25,19.16,19.29,19.15,19.235,13.996,0.03%,7469
+2022/8/26,19.185,19.37,19.038,19.038,13.853,-1.02%,8894
+2022/8/29,19.074,19.074,18.97,19.041,13.855,0.02%,1574
+2022/8/30,18.925,18.925,18.85,18.9,13.752,-0.74%,3035
+2022/8/31,18.8,18.83,18.68,18.74,13.636,-0.85%,3908
+2022/9/1,18.58,18.66,18.54,18.624,13.612,-0.62%,2709
+2022/9/2,18.74,18.75,18.58,18.59,13.587,-0.18%,6210
+2022/9/6,18.74,18.74,18.52,18.571,13.573,-0.10%,5266
+2022/9/7,18.659,18.731,18.659,18.731,13.69,0.86%,371
+2022/9/8,18.64,18.658,18.64,18.651,13.631,-0.43%,1086
+2022/9/9,18.7,18.79,18.68,18.78,13.726,0.69%,14482
+2022/9/12,18.76,18.899,18.75,18.812,13.749,0.17%,5114
+2022/9/13,18.655,18.68,18.61,18.61,13.602,-1.07%,1833
+2022/9/14,18.71,18.71,18.54,18.544,13.553,-0.35%,2277
+2022/9/15,18.422,18.422,18.21,18.21,13.31,-1.80%,1300
+2022/9/16,18.16,18.37,18.16,18.342,13.406,0.72%,59506
+2022/9/19,18.22,18.41,18.21,18.41,13.455,0.37%,8242
+2022/9/20,18.2,18.245,18.19,18.245,13.335,-0.90%,1216
+2022/9/21,18.26,18.328,18.2,18.328,13.396,0.45%,1301
+2022/9/22,18.33,18.39,18.291,18.317,13.387,-0.06%,4997
+2022/9/23,18.02,18.095,17.95,17.997,13.154,-1.75%,21975
+2022/9/26,18.1,18.12,17.77,17.794,13.005,-1.13%,8319
+2022/9/27,17.865,17.925,17.8,17.829,13.031,0.20%,10824
+2022/9/28,18.05,18.2,18.05,18.15,13.265,1.80%,2495
+2022/9/29,18.1,18.23,18.1,18.196,13.299,0.25%,104299
+2022/9/30,18.32,18.32,18.189,18.218,13.315,0.12%,1862
+2022/10/3,18.33,18.6,17.37,18.564,13.629,1.90%,85552
+2022/10/4,18.52,18.712,18.02,18.687,13.719,0.66%,113637
+2022/10/5,18.44,18.64,18.44,18.603,13.658,-0.45%,9963
+2022/10/6,18.67,18.68,18.55,18.605,13.659,0.01%,166403
+2022/10/7,18.44,18.51,18.381,18.439,13.537,-0.89%,1519
+2022/10/10,18.18,18.215,18.18,18.201,13.363,-1.29%,824
+2022/10/11,18.2,18.307,18.165,18.165,13.336,-0.20%,6505
+2022/10/12,18.245,18.266,18.17,18.244,13.394,0.43%,3315
+2022/10/13,18.002,18.165,18.002,18.165,13.336,-0.43%,414
+2022/10/14,17.96,17.968,17.94,17.96,13.186,-1.13%,2311
+2022/10/17,18.14,18.14,18.014,18.014,13.226,0.30%,1099
+2022/10/18,18.02,18.11,18.01,18.04,13.244,0.14%,18092
+2022/10/19,17.96,17.96,17.78,17.85,13.105,-1.05%,17285
+2022/10/20,18.04,18.06,17.808,17.88,13.127,0.17%,10192
+2022/10/21,17.97,18.17,17.966,18.16,13.333,1.57%,6193
+2022/10/24,18.19,18.19,17.99,18.058,13.258,-0.56%,7195
+2022/10/25,18.18,18.19,18.094,18.1,13.289,0.23%,7402
+2022/10/26,18.24,18.27,18.18,18.201,13.362,0.56%,5307
+2022/10/27,18.183,18.24,18.13,18.14,13.318,-0.34%,6847
+2022/10/28,17.97,18.02,17.97,17.97,13.193,-0.94%,10045
+2022/10/31,18,18,17.87,17.879,13.126,-0.51%,9080
+2022/11/1,17.995,18.03,17.94,18.001,13.286,0.68%,7010
+2022/11/2,17.98,17.98,17.839,17.839,13.166,-0.90%,332
+2022/11/3,17.53,17.81,17.53,17.72,13.079,-0.67%,5763
+2022/11/4,18.075,18.171,18.075,18.171,13.411,2.55%,8829
+2022/11/7,18.21,18.21,18.13,18.16,13.403,-0.06%,10780
+2022/11/8,18.23,18.539,18.23,18.452,13.619,1.61%,4441
+2022/11/9,18.49,18.49,18.4,18.401,13.581,-0.28%,2550
+2022/11/10,18.71,18.76,18.71,18.745,13.835,1.87%,1469
+2022/11/11,18.869,18.87,18.869,18.87,13.927,0.67%,2672
+2022/11/14,18.865,18.97,18.865,18.92,13.964,0.26%,116017
+2022/11/15,18.905,18.98,18.89,18.943,13.981,0.12%,9595
+2022/11/16,19,19,18.93,18.93,13.972,-0.07%,1768
+2022/11/17,18.796,18.846,18.77,18.82,13.891,-0.58%,2852
+2022/11/18,18.765,18.84,18.72,18.775,13.857,-0.24%,6309
+2022/11/21,18.63,18.688,18.6,18.675,13.784,-0.53%,42323
+2022/11/22,18.64,18.758,18.6,18.74,13.831,0.35%,14706
+2022/11/23,18.708,18.766,18.64,18.766,13.85,0.14%,2500
+2022/11/25,18.784,18.784,18.784,18.784,13.864,0.10%,32
+2022/11/28,18.765,18.765,18.66,18.685,13.791,-0.53%,1003
+2022/11/29,18.74,18.8,18.68,18.68,13.787,-0.03%,20956
+2022/11/30,18.74,18.84,18.74,18.84,13.905,0.86%,22459
+2022/12/1,18.95,19.06,18.95,19.04,14.133,1.06%,6489
+2022/12/2,18.802,18.959,18.802,18.915,14.04,-0.66%,1275
+2022/12/5,18.825,18.825,18.64,18.684,13.869,-1.22%,15711
+2022/12/6,18.7,18.756,18.651,18.705,13.884,0.11%,18805
+2022/12/7,18.75,18.845,18.75,18.825,13.974,0.64%,952
+2022/12/8,18.89,18.89,18.852,18.852,13.993,0.14%,59800
+2022/12/9,18.89,18.98,18.89,18.91,14.037,0.31%,11688
+2022/12/12,18.85,18.87,18.74,18.74,13.911,-0.90%,6697
+2022/12/13,19.12,19.12,18.93,18.99,14.096,1.33%,5455
+2022/12/14,19.08,19.08,19.007,19.007,14.109,0.09%,2932
+2022/12/15,18.84,18.86,18.73,18.86,14,-0.77%,3756
+2022/12/16,18.9,18.945,18.835,18.945,14.063,0.45%,4860
+2022/12/19,18.947,19.01,18.928,18.96,14.074,0.08%,23670
+2022/12/20,19.075,19.111,19.02,19.106,14.182,0.77%,5678
+2022/12/21,19.098,19.13,18.99,19.071,14.156,-0.18%,3285
+2022/12/22,19,19.02,18.82,18.915,14.041,-0.82%,6389
+2022/12/23,18.93,19.04,18.91,18.958,14.072,0.23%,8043
+2022/12/27,19.1,19.235,18.99,19.045,14.137,0.46%,88570
+2022/12/28,19.12,19.12,18.894,18.95,14.066,-0.50%,22550
+2022/12/29,19.11,19.11,19.1,19.1,14.178,0.79%,490
+2022/12/30,19.07,19.09,18.96,19.04,14.133,-0.31%,57266
+2023/1/3,19.24,19.34,19.13,19.295,14.401,1.34%,24529
+2023/1/4,19.38,19.38,19.22,19.329,14.426,0.18%,17286
+2023/1/5,19.17,19.22,19.12,19.16,14.3,-0.87%,2585
+2023/1/6,19.4,19.5,19.35,19.422,14.495,1.37%,5801
+2023/1/9,19.485,19.485,19.435,19.46,14.524,0.20%,2275
+2023/1/10,19.46,19.54,19.43,19.5,14.554,0.21%,19636
+2023/1/11,19.39,19.53,19.39,19.501,14.554,0.01%,78967
+2023/1/12,19.61,19.66,19.564,19.633,14.653,0.68%,3963
+2023/1/13,19.745,19.87,19.745,19.827,14.797,0.99%,7585
+2023/1/17,19.89,19.89,19.727,19.74,14.733,-0.44%,1716
+2023/1/18,19.75,19.86,19.62,19.62,14.643,-0.61%,8712
+2023/1/19,19.824,19.902,19.824,19.902,14.854,1.44%,792
+2023/1/20,19.8,19.92,19.8,19.91,14.86,0.04%,6062
+2023/1/23,19.84,19.94,19.776,19.94,14.882,0.15%,22956
+2023/1/24,19.92,19.96,19.846,19.941,14.882,0.01%,7773
+2023/1/25,19.92,20,19.87,19.982,14.913,0.21%,10555
+2023/1/26,19.92,19.955,19.87,19.9,14.852,-0.41%,10615
+2023/1/27,19.87,19.945,19.842,19.91,14.86,0.05%,29178
+2023/1/30,19.91,19.91,19.81,19.854,14.818,-0.28%,5583
+2023/1/31,19.89,19.91,19.83,19.872,14.831,0.09%,4020
+2023/2/1,19.735,19.97,19.706,19.92,14.959,0.24%,5792
+2023/2/2,19.9,19.9,19.602,19.665,14.767,-1.28%,23990
+2023/2/3,19.294,19.39,19.13,19.205,14.422,-2.34%,22213
+2023/2/6,19.28,19.28,19.22,19.261,14.464,0.29%,3199
+2023/2/7,19.28,19.29,19.2,19.25,14.455,-0.06%,1056
+2023/2/8,19.3,19.36,19.24,19.301,14.494,0.26%,8795
+2023/2/9,19.091,19.154,19.091,19.154,14.383,-0.76%,1736
+2023/2/10,19.17,19.26,19.15,19.15,14.381,-0.02%,13251
+2023/2/13,19.07,19.17,19.05,19.17,14.396,0.10%,9310
+2023/2/14,19.188,19.312,18.92,19.135,14.37,-0.18%,19795
+2023/2/15,18.96,18.99,18.91,18.952,14.232,-0.96%,13693
+2023/2/16,18.87,19.03,18.87,18.97,14.246,0.09%,3369
+2023/2/17,18.912,19.03,18.912,18.973,14.247,0.02%,2493
+2023/2/21,19.05,19.05,18.87,18.96,14.238,-0.07%,3505
+2023/2/22,18.83,18.95,18.825,18.825,14.136,-0.71%,5476
+2023/2/23,18.8,18.83,18.75,18.79,14.111,-0.19%,4326
+2023/2/24,18.66,18.68,18.63,18.68,14.028,-0.59%,4908
+2023/2/27,18.69,18.79,18.69,18.73,14.065,0.27%,2890
+2023/2/28,18.81,18.865,18.791,18.86,14.163,0.69%,1790
+2023/3/1,18.72,18.81,18.72,18.81,14.214,-0.27%,3589
+2023/3/2,18.788,18.97,18.788,18.815,14.218,0.03%,68685
+2023/3/3,18.895,18.99,18.83,18.99,14.35,0.93%,10268
+2023/3/6,18.97,18.97,18.876,18.93,14.305,-0.32%,1664
+2023/3/7,18.66,18.67,18.61,18.665,14.105,-1.40%,3888
+2023/3/8,18.68,18.71,18.62,18.649,14.092,-0.09%,4853
+2023/3/9,18.735,18.78,18.735,18.78,14.192,0.70%,9842
+2023/3/10,18.99,19.02,18.922,19.008,14.364,1.21%,6204
+2023/3/13,19.36,19.36,19.145,19.195,14.505,0.98%,5501
+2023/3/14,19.35,19.35,19.25,19.281,14.57,0.45%,7085
+2023/3/15,19.4,19.41,19.22,19.292,14.578,0.06%,8916
+2023/3/16,19.37,19.49,19.36,19.416,14.672,0.64%,7129
+2023/3/17,19.47,19.72,19.47,19.66,14.857,1.26%,4174
+2023/3/20,19.766,19.82,19.674,19.68,14.872,0.10%,19097
+2023/3/21,19.51,19.7,19.508,19.508,14.742,-0.87%,23385
+2023/3/22,19.54,19.74,19.51,19.72,14.902,1.09%,29876
+2023/3/23,19.77,19.93,19.77,19.836,14.989,0.59%,22189
+2023/3/24,19.91,19.91,19.68,19.77,14.94,-0.33%,18379
+2023/3/27,19.67,19.7,19.5,19.643,14.844,-0.64%,195031
+2023/3/28,19.79,19.79,19.655,19.72,14.902,0.39%,12433
+2023/3/29,19.75,19.75,19.627,19.7,14.887,-0.10%,19906
+2023/3/30,19.82,19.82,19.63,19.775,14.944,0.38%,163420
+2023/3/31,19.76,21.16,19.708,19.765,14.936,-0.05%,88382
+2023/4/3,19.611,19.8,19.6,19.79,15.044,0.13%,40178
+2023/4/4,19.78,20.07,19.68,20,15.204,1.06%,40028
+2023/4/5,20.11,20.15,19.869,20.01,15.212,0.05%,84913
+2023/4/6,19.95,20.77,19.75,19.96,15.174,-0.25%,458721
+2023/4/10,19.84,19.84,19.71,19.77,15.029,-0.95%,31924
+2023/4/11,19.802,19.95,19.8,19.915,15.139,0.73%,36573
+2023/4/12,19.89,20.05,19.89,20.03,15.227,0.58%,58873
+2023/4/13,20.04,20.17,20.03,20.17,15.333,0.70%,32935
+2023/4/14,20.05,20.05,19.81,19.925,15.147,-1.21%,34098
+2023/4/17,19.75,19.87,19.736,19.87,15.105,-0.28%,12958
+2023/4/18,19.74,19.97,19.74,19.93,15.151,0.30%,12826
+2023/4/19,19.87,19.88,19.75,19.85,15.09,-0.40%,8861
+2023/4/20,19.98,19.98,19.85,19.94,15.158,0.45%,38384
+2023/4/21,19.83,19.84,19.66,19.8,15.052,-0.70%,18963
+2023/4/24,19.702,19.91,19.702,19.85,15.09,0.25%,20575
+2023/4/25,19.94,19.94,19.71,19.91,15.136,0.30%,28136
+2023/4/26,19.949,19.95,19.77,19.85,15.09,-0.30%,44760
+2023/4/27,19.83,19.88,19.73,19.87,15.105,0.10%,404606
+2023/4/28,19.85,19.92,19.745,19.89,15.12,0.10%,42096
+2023/5/1,19.805,19.805,19.649,19.66,15.036,-1.16%,5929
+2023/5/2,19.61,19.97,19.61,19.9,15.22,1.22%,16514
+2023/5/3,19.935,20.14,19.935,20.13,15.395,1.16%,46457
+2023/5/4,19.96,20.26,19.96,20.195,15.445,0.32%,21466
+2023/5/5,19.874,20.02,19.83,20.01,15.304,-0.92%,17520
+2023/5/8,20.06,20.1,19.98,20.04,15.327,0.15%,27489
+2023/5/9,20.08,20.155,20.01,20.155,15.415,0.57%,5452
+2023/5/10,20.18,20.195,19.957,20.11,15.38,-0.22%,38231
+2023/5/11,20.065,20.065,19.89,19.98,15.281,-0.65%,18996
+2023/5/12,20.06,20.06,19.892,19.99,15.288,0.05%,21022
+2023/5/15,19.98,20.04,19.98,20.02,15.311,0.15%,29677
+2023/5/16,19.96,19.97,19.76,19.83,15.166,-0.95%,18556
+2023/5/17,19.97,19.97,19.64,19.82,15.158,-0.05%,25205
+2023/5/18,19.5,19.55,19.41,19.55,14.952,-1.36%,61141
+2023/5/19,19.57,19.75,19.503,19.71,15.074,0.82%,13033
+2023/5/22,19.651,19.7,19.61,19.643,15.023,-0.34%,22108
+2023/5/23,19.63,19.69,19.58,19.68,15.051,0.19%,16634
+2023/5/24,19.67,19.68,19.5,19.505,14.918,-0.89%,16716
+2023/5/25,19.384,19.43,19.342,19.355,14.803,-0.77%,10817
+2023/5/26,19.28,19.43,19.28,19.43,14.86,0.39%,17631
+2023/5/30,19.34,19.565,19.34,19.53,14.937,0.51%,35725
+2023/5/31,19.45,19.629,19.45,19.62,15.005,0.46%,11209
+2023/6/1,19.42,19.52,19.42,19.52,15.035,-0.51%,14984
+2023/6/2,19.401,19.44,19.27,19.271,14.843,-1.28%,15742
+2023/6/5,19.245,19.43,19.21,19.42,14.958,0.77%,13334
+2023/6/6,19.38,19.44,19.3,19.43,14.965,0.05%,14056
+2023/6/7,19.44,19.46,19.17,19.21,14.796,-1.13%,9957
+2023/6/8,19.45,19.479,19.34,19.45,14.981,1.25%,25896
+2023/6/9,19.41,19.45,19.32,19.428,14.964,-0.11%,13036
+2023/6/12,19.32,19.41,19.31,19.356,14.908,-0.37%,6831
+2023/6/13,19.52,19.52,19.212,19.28,14.85,-0.39%,21013
+2023/6/14,19.49,19.49,19.28,19.33,14.888,0.26%,9496
+2023/6/15,19.37,19.45,19.339,19.43,14.965,0.52%,17426
+2023/6/16,19.365,20.69,19.35,19.447,14.979,0.09%,159306
+2023/6/20,19.33,19.33,19.139,19.27,14.842,-0.91%,37476
+2023/6/21,19.18,19.26,19.152,19.25,14.827,-0.10%,3792
+2023/6/22,19.21,19.21,19.03,19.07,14.688,-0.94%,16669
+2023/6/23,19.2,19.26,19.025,19.12,14.727,0.26%,26430
+2023/6/26,19.24,19.24,19.07,19.16,14.757,0.21%,27899
+2023/6/27,19.25,19.25,19.02,19.07,14.688,-0.47%,12632
+2023/6/28,19.04,19.06,18.94,18.99,14.627,-0.42%,14789
+2023/6/29,18.887,19.849,18.885,18.91,14.565,-0.42%,126071
+2023/6/30,19.09,19.13,19,19.13,14.734,1.16%,29409
+2023/7/3,18.98,19.03,18.98,19,14.732,-0.68%,5552
+2023/7/5,19.03,19.12,18.96,18.99,14.724,-0.05%,83178
+2023/7/6,18.88,18.99,18.83,18.89,14.647,-0.53%,42367
+2023/7/7,18.955,19.07,18.945,19.03,14.755,0.74%,45041
+2023/7/10,19.07,19.07,18.95,18.95,14.693,-0.42%,11680
+2023/7/11,19.11,19.11,19,19.09,14.802,0.74%,60705
+2023/7/12,19.13,19.26,19.13,19.25,14.926,0.84%,19251
+2023/7/13,19.29,19.29,19.15,19.16,14.856,-0.47%,59221
+2023/7/14,19.28,19.28,19.11,19.175,14.868,0.08%,5062
+2023/7/17,19.23,19.23,19.15,19.16,14.856,-0.08%,6664
+2023/7/18,19.329,19.37,19.26,19.37,15.019,1.10%,6813
+2023/7/19,19.379,19.4,19.259,19.38,15.027,0.05%,22744
+2023/7/20,19.43,19.43,19.22,19.24,14.918,-0.72%,16515
+2023/7/21,19.32,19.32,19.16,19.2,14.887,-0.21%,13785
+2023/7/24,19.17,19.3,19.17,19.215,14.899,0.08%,6296
+2023/7/25,19.29,19.33,19.19,19.22,14.903,0.03%,5834
+2023/7/26,19.37,19.37,19.195,19.315,14.976,0.49%,17823
+2023/7/27,19.25,19.25,19.13,19.14,14.841,-0.91%,6682
+2023/7/28,19.19,19.31,19.14,19.2,14.887,0.31%,29776
+2023/7/31,19.21,19.36,19.21,19.295,14.961,0.49%,14664
+2023/8/1,19,19.04,18.96,19.03,14.86,-1.37%,13850
+2023/8/2,18.94,18.97,18.86,18.86,14.727,-0.89%,179334
+2023/8/3,18.99,18.99,18.87,18.88,14.743,0.11%,18147
+2023/8/4,18.88,19.02,18.88,19.01,14.844,0.69%,11104
+2023/8/7,18.94,18.99,18.9,18.9,14.758,-0.58%,16118
+2023/8/8,18.91,18.94,18.86,18.91,14.766,0.05%,25430
+2023/8/9,18.89,18.91,18.75,18.83,14.704,-0.42%,13592
+2023/8/10,18.95,18.95,18.76,18.8,14.68,-0.16%,2865
+2023/8/11,18.86,18.86,18.76,18.76,14.649,-0.21%,2102
+2023/8/14,18.61,18.76,18.61,18.74,14.633,-0.11%,15715
+2023/8/15,18.68,18.73,18.65,18.71,14.61,-0.16%,6251
+2023/8/16,18.78,18.78,18.6,18.6,14.524,-0.59%,10394
+2023/8/17,18.64,18.65,18.44,18.59,14.516,-0.05%,5338
+2023/8/18,18.649,18.649,18.52,18.59,14.516,0.00%,12093
+2023/8/21,18.54,18.64,18.54,18.54,14.477,-0.27%,3181
+2023/8/22,18.52,18.67,18.52,18.59,14.516,0.27%,10960
+2023/8/23,18.83,18.88,18.745,18.85,14.719,1.40%,7255
+2023/8/24,18.792,18.86,18.76,18.76,14.649,-0.48%,6002
+2023/8/25,18.68,18.83,18.68,18.83,14.704,0.37%,10906
+2023/8/28,18.84,18.955,18.8,18.87,14.735,0.21%,11268
+2023/8/29,19.1,19.11,18.87,19.07,14.891,1.06%,25241
+2023/8/30,19.03,19.19,19.01,19.02,14.852,-0.26%,18092
+2023/8/31,19.06,19.06,18.996,19.035,14.864,0.08%,6956
+2023/9/1,19.06,19.06,18.84,18.85,14.823,-0.97%,20310
+2023/9/5,18.99,18.99,18.76,18.85,14.823,0.00%,8230
+2023/9/6,18.86,18.9,18.73,18.78,14.768,-0.37%,14607
+2023/9/7,18.86,18.86,18.748,18.76,14.753,-0.11%,6261
+2023/9/8,18.79,18.84,18.76,18.82,14.8,0.32%,20305
+2023/9/11,18.94,18.94,18.82,18.86,14.831,0.21%,6880
+2023/9/12,18.82,18.82,18.71,18.75,14.745,-0.58%,16839
+2023/9/13,18.719,18.79,18.69,18.75,14.745,0.00%,16533
+2023/9/14,18.71,18.77,18.65,18.67,14.682,-0.43%,22452
+2023/9/15,18.75,18.91,18.75,18.86,14.831,1.02%,19751
+2023/9/18,18.79,18.95,18.79,18.87,14.839,0.05%,7453
+2023/9/19,18.9,18.93,18.844,18.92,14.878,0.26%,6303
+2023/9/20,18.88,19.02,18.88,18.89,14.855,-0.16%,10920
+2023/9/21,18.9,18.9,18.76,18.76,14.753,-0.69%,9061
+2023/9/22,18.899,18.91,18.81,18.91,14.871,0.80%,1593
+2023/9/25,18.91,18.91,18.746,18.82,14.8,-0.48%,16869
+2023/9/26,18.6,18.67,18.58,18.66,14.674,-0.85%,18781
+2023/9/27,18.48,18.48,18.34,18.391,14.462,-1.44%,8888
+2023/9/28,18.36,18.374,18.208,18.24,14.344,-0.82%,30362
+2023/9/29,18.33,18.33,18.06,18.109,14.241,-0.72%,7714
+2023/10/2,17.829,17.95,17.78,17.95,14.216,-0.88%,34416
+2023/10/3,17.864,17.97,17.78,17.86,14.145,-0.50%,40645
+2023/10/4,17.83,17.87,17.71,17.815,14.109,-0.25%,30608
+2023/10/5,17.775,17.81,17.69,17.79,14.09,-0.14%,42960
+2023/10/6,17.84,17.94,17.765,17.92,14.192,0.73%,15501
+2023/10/9,18,18.14,18,18.103,14.337,1.02%,2811
+2023/10/10,18.065,18.12,18.05,18.075,14.315,-0.15%,7890
+2023/10/11,18.155,18.216,18.07,18.176,14.395,0.56%,24315
+2023/10/12,18.215,18.22,18.125,18.14,14.367,-0.20%,14703
+2023/10/13,18.45,18.47,18.32,18.435,14.6,1.63%,7596
+2023/10/16,18.33,18.47,18.32,18.43,14.596,-0.03%,6876
+2023/10/17,18.455,18.5,18.4,18.44,14.604,0.05%,19180
+2023/10/18,18.585,18.64,18.535,18.62,14.747,0.98%,16208
+2023/10/19,18.66,18.73,18.56,18.668,14.784,0.26%,14880
+2023/10/20,18.74,18.8,18.69,18.7,14.81,0.17%,16858
+2023/10/23,18.75,18.75,18.66,18.685,14.799,-0.08%,16528
+2023/10/24,18.625,18.73,18.625,18.71,14.818,0.13%,18900
+2023/10/25,18.734,18.75,18.67,18.71,14.818,0.00%,3482
+2023/10/26,18.65,18.72,18.61,18.72,14.826,0.05%,12253
+2023/10/27,18.77,18.84,18.68,18.84,14.921,0.64%,10233
+2023/10/30,18.77,18.84,18.73,18.83,14.913,-0.05%,23673
+2023/10/31,18.63,18.83,18.63,18.725,14.83,-0.56%,12918
+2023/11/1,18.5,18.62,18.5,18.565,14.807,-0.85%,22288
+2023/11/2,18.5,18.66,18.5,18.612,14.844,0.25%,9469
+2023/11/3,18.75,18.75,18.62,18.72,14.931,0.58%,37388
+2023/11/6,18.49,18.66,18.49,18.6,14.835,-0.64%,55692
+2023/11/7,18.57,18.57,18.43,18.517,14.769,-0.45%,53268
+2023/11/8,18.46,18.47,18.31,18.41,14.683,-0.58%,28132
+2023/11/9,18.39,18.57,18.38,18.48,14.739,0.38%,19980
+2023/11/10,18.32,18.34,18.234,18.249,14.555,-1.25%,17068
+2023/11/13,18.28,18.41,18.243,18.4,14.675,0.83%,12501
+2023/11/14,18.56,18.56,18.44,18.486,14.744,0.47%,26805
+2023/11/15,18.5,18.54,18.41,18.465,14.727,-0.11%,14913
+2023/11/16,18.575,18.725,18.575,18.648,14.873,0.99%,6157
+2023/11/17,18.68,18.72,18.6,18.641,14.868,-0.04%,22005
+2023/11/20,18.56,18.73,18.56,18.68,14.899,0.21%,33881
+2023/11/21,18.85,18.88,18.75,18.88,15.058,1.07%,33131
+2023/11/22,18.86,18.86,18.68,18.76,14.963,-0.64%,8473
+2023/11/24,18.785,18.84,18.771,18.803,14.997,0.23%,6611
+2023/11/27,18.95,18.95,18.76,18.889,15.066,0.46%,33056
+2023/11/28,19.035,19.08,18.96,19.04,15.186,0.80%,16467
+2023/11/29,19.13,19.13,18.98,19.045,15.19,0.03%,14494
+2023/11/30,18.94,19.085,18.92,19.01,15.162,-0.18%,20401
+2023/12/1,18.94,19.16,18.79,19.052,15.301,0.22%,13736
+2023/12/4,18.95,18.97,18.735,18.805,15.103,-1.30%,21826
+2023/12/5,18.84,18.84,18.7,18.79,15.091,-0.08%,38442
+2023/12/6,18.88,18.88,18.76,18.845,15.135,0.29%,61634
+2023/12/7,18.91,18.91,18.725,18.77,15.075,-0.40%,29226
+2023/12/8,18.69,18.7,18.58,18.68,15.003,-0.48%,21983
+2023/12/11,18.53,18.539,18.35,18.4,14.778,-1.50%,32697
+2023/12/12,18.42,18.5,18.41,18.43,14.802,0.16%,12927
+2023/12/13,18.5,18.87,18.45,18.87,15.155,2.39%,12979
+2023/12/14,18.96,19,18.86,18.965,15.232,0.50%,51765
+2023/12/15,18.95,18.97,18.7,18.805,15.103,-0.84%,17622
+2023/12/18,18.815,18.91,18.79,18.91,15.188,0.56%,18050
+2023/12/19,18.91,19.05,18.91,19.05,15.3,0.74%,9090
+2023/12/20,19.17,19.17,18.84,18.94,15.212,-0.58%,20961
+2023/12/21,18.895,19.06,18.895,19.04,15.292,0.53%,23461
+2023/12/22,19.26,19.26,19.01,19.11,15.348,0.37%,12672
+2023/12/26,19.08,19.19,19.025,19.11,15.348,0.00%,7775
+2023/12/27,19.37,19.51,19.15,19.21,15.429,0.52%,17265
+2023/12/28,19.19,19.26,19.12,19.26,15.469,0.26%,50705
+2023/12/29,19.14,19.33,19.11,19.22,15.437,-0.21%,27410
+2024/1/2,19.2,19.31,19.115,19.165,15.5,-0.29%,30444
+2024/1/3,18.92,19,18.79,18.975,15.346,-0.99%,42121
+2024/1/4,18.92,18.99,18.89,18.94,15.318,-0.18%,17619
+2024/1/5,18.96,19.08,18.859,18.95,15.326,0.05%,23489
+2024/1/8,18.78,18.875,18.78,18.82,15.221,-0.69%,11993
+2024/1/9,18.825,18.869,18.76,18.84,15.237,0.11%,10965
+2024/1/10,18.7,18.81,18.68,18.77,15.18,-0.37%,32120
+2024/1/11,18.789,18.82,18.687,18.82,15.221,0.27%,11750
+2024/1/12,18.98,19.08,18.91,18.98,15.35,0.85%,6828
+2024/1/16,19.02,19.02,18.74,18.85,15.245,-0.68%,26279
+2024/1/17,18.66,18.739,18.55,18.65,15.083,-1.06%,22393
+2024/1/18,18.62,18.79,18.62,18.79,15.197,0.75%,18480
+2024/1/19,18.85,18.87,18.73,18.86,15.253,0.37%,36592
+2024/1/22,18.81,18.86,18.7,18.8,15.205,-0.32%,35735
+2024/1/23,18.9,18.9,18.767,18.87,15.261,0.37%,18178
+2024/1/24,18.94,18.94,18.63,18.64,15.075,-1.22%,16076
+2024/1/25,18.89,18.89,18.66,18.76,15.172,0.64%,20334
+2024/1/26,18.7,18.809,18.69,18.77,15.18,0.05%,11849
+2024/1/29,18.97,18.97,18.775,18.83,15.229,0.32%,27091
+2024/1/30,18.93,18.93,18.79,18.85,15.245,0.11%,22352
+2024/1/31,19.06,19.06,18.856,18.91,15.294,0.32%,15078
+2024/2/1,19.25,19.25,18.802,18.85,15.352,-0.32%,5976
+2024/2/2,18.725,18.81,18.69,18.71,15.238,-0.74%,20961
+2024/2/5,18.64,18.76,18.64,18.64,15.181,-0.37%,50469
+2024/2/6,18.72,18.8,18.715,18.77,15.287,0.70%,14307
+2024/2/7,18.85,18.85,18.725,18.725,15.25,-0.24%,16154
+2024/2/8,18.72,18.76,18.69,18.752,15.272,0.14%,12831
+2024/2/9,18.68,18.73,18.66,18.67,15.205,-0.44%,20909
+2024/2/12,18.65,18.691,18.47,18.61,15.156,-0.32%,60044
+2024/2/13,18.61,18.61,18.41,18.41,14.994,-1.07%,16408
+2024/2/14,18.47,18.49,18.37,18.41,14.994,0.00%,7976
+2024/2/15,18.49,18.589,18.49,18.5,15.067,0.49%,7955
+2024/2/16,18.61,18.69,18.54,18.629,15.172,0.70%,15042
+2024/2/20,18.67,18.78,18.67,18.76,15.279,0.70%,17417
+2024/2/21,18.74,18.778,18.67,18.67,15.205,-0.48%,6803
+2024/2/22,18.73,18.81,18.6,18.77,15.287,0.54%,52423
+2024/2/23,18.761,18.88,18.73,18.78,15.295,0.05%,12248
+2024/2/26,18.73,18.78,18.71,18.766,15.283,-0.07%,17760
+2024/2/27,18.82,18.84,18.74,18.79,15.303,0.13%,24701
+2024/2/28,18.77,18.85,18.76,18.785,15.299,-0.03%,12302
+2024/2/29,18.86,18.88,18.85,18.86,15.36,0.40%,10447
+2024/3/1,18.805,19.01,18.805,19.01,15.59,0.80%,27519
+2024/3/4,19.17,19.18,19.02,19.14,15.696,0.68%,22122
+2024/3/5,19.1,19.23,19.1,19.182,15.731,0.22%,27083
+2024/3/6,19.36,19.36,19.19,19.267,15.801,0.44%,33288
+2024/3/7,19.37,19.375,19.22,19.311,15.836,0.23%,36930
+2024/3/8,19.34,19.45,19.32,19.42,15.926,0.56%,66166
+2024/3/11,19.37,19.44,19.33,19.375,15.889,-0.23%,19269
+2024/3/12,19.44,19.44,19.25,19.3,15.828,-0.39%,12565
+2024/3/13,19.43,19.43,19.32,19.42,15.926,0.62%,19409
+2024/3/14,19.41,19.41,19.31,19.38,15.893,-0.21%,10421
+2024/3/15,19.31,19.37,19.299,19.37,15.885,-0.05%,12404
+2024/3/18,19.37,19.37,19.29,19.37,15.885,0.00%,24031
+2024/3/19,19.295,19.37,19.26,19.37,15.885,0.00%,14585
+2024/3/20,19.31,19.48,19.3,19.47,15.967,0.52%,16033
+2024/3/21,19.62,19.62,19.34,19.401,15.91,-0.35%,9449
+2024/3/22,19.4,19.43,19.28,19.42,15.926,0.10%,19219
+2024/3/25,19.43,19.45,19.38,19.44,15.942,0.10%,6347
+2024/3/26,19.4,19.5,19.38,19.46,15.959,0.10%,30894
+2024/3/27,19.456,19.53,19.42,19.53,16.016,0.36%,9991
+2024/3/28,19.588,19.69,19.5,19.69,16.147,0.82%,7165
+2024/4/1,19.69,19.94,19.52,19.64,16.218,-0.25%,32383
+2024/4/2,19.74,19.8,19.63,19.705,16.271,0.33%,45386
+2024/4/3,19.65,20,19.65,19.95,16.474,1.24%,57356
+2024/4/4,19.76,19.94,19.75,19.75,16.309,-1.00%,12237
+2024/4/5,20,20.07,19.79,20.07,16.573,1.62%,16914
+2024/4/8,19.95,20.13,19.95,20.084,16.584,0.07%,6518
+2024/4/9,20.17,20.22,20.11,20.19,16.672,0.53%,14307
+2024/4/10,19.89,20.18,19.89,20.05,16.556,-0.69%,10482
+2024/4/11,20.16,20.45,20.01,20.28,16.746,1.15%,76132
+2024/4/12,20.35,20.52,20.07,20.17,16.655,-0.54%,21305
+2024/4/15,20.11,20.36,20.098,20.25,16.721,0.40%,22302
+2024/4/16,20.22,20.44,20.2,20.375,16.825,0.62%,45533
+2024/4/17,20.38,20.38,20.241,20.29,16.755,-0.42%,36180
+2024/4/18,20.299,20.36,20.22,20.32,16.779,0.15%,18568
+2024/4/19,20.19,20.39,20.19,20.23,16.705,-0.44%,29739
+2024/4/22,20.16,20.16,19.991,20.15,16.639,-0.40%,24443
+2024/4/23,20.05,20.08,19.88,20.06,16.565,-0.45%,19939
+2024/4/24,19.985,20.11,19.96,20.05,16.556,-0.05%,12828
+2024/4/25,20.04,20.12,20.01,20.12,16.614,0.35%,59668
+2024/4/26,20.185,20.29,20.05,20.16,16.647,0.20%,69983
+2024/4/29,20.14,20.28,20.049,20.15,16.639,-0.05%,22418
+2024/4/30,19.972,19.972,19.76,19.876,16.413,-1.36%,84975
+2024/5/1,19.72,19.973,19.72,19.895,16.544,0.10%,16158
+2024/5/2,19.7,19.89,19.7,19.84,16.498,-0.28%,19766
+2024/5/3,19.75,19.93,19.72,19.91,16.557,0.35%,29834
+2024/5/6,19.965,20.003,19.92,19.997,16.629,0.44%,6944
+2024/5/7,20.02,20.02,19.92,20,16.632,0.02%,32499
+2024/5/8,19.91,20.01,19.91,19.924,16.568,-0.38%,28314
+2024/5/9,19.99,20.14,19.99,20.109,16.722,0.93%,25994
+2024/5/10,20.35,20.35,20.19,20.28,16.864,0.85%,20916
+2024/5/13,20.17,20.17,20,20.14,16.748,-0.69%,7179
+2024/5/14,20.182,20.26,20.16,20.193,16.792,0.26%,7440
+2024/5/15,20.24,20.39,20.21,20.3,16.881,0.53%,53249
+2024/5/16,20.279,20.28,20.266,20.266,16.853,-0.17%,3980
+2024/5/17,20.32,20.51,20.32,20.507,17.053,1.19%,9836
+2024/5/20,20.51,20.61,20.42,20.48,17.031,-0.13%,152913
+2024/5/21,20.68,20.68,20.47,20.64,17.164,0.78%,27276
+2024/5/22,20.58,20.59,20.323,20.323,16.9,-1.54%,15115
+2024/5/23,20.26,20.32,20,20.01,16.64,-1.54%,35136
+2024/5/24,20.11,20.16,20.04,20.11,16.723,0.50%,12361
+2024/5/28,20.238,20.259,20.15,20.21,16.806,0.50%,22151
+2024/5/29,20.2,20.2,20.08,20.1,16.715,-0.54%,29699
+2024/5/30,20.143,20.2,20.05,20.05,16.673,-0.25%,15961
+2024/5/31,20.2,20.21,19.97,20,16.632,-0.25%,14860
+2024/6/3,20.06,20.11,19.94,20.05,16.79,0.25%,19896
+2024/6/4,20.02,20.02,19.86,19.926,16.686,-0.62%,33548
+2024/6/5,20.12,20.16,19.96,20.085,16.819,0.80%,10668
+2024/6/6,20.24,20.28,20.07,20.21,16.924,0.62%,15545
+2024/6/7,19.87,19.94,19.683,19.683,16.482,-2.61%,15570
+2024/6/10,19.765,19.9,19.71,19.83,16.606,0.75%,14938
+2024/6/11,19.866,19.92,19.83,19.92,16.681,0.45%,8534
+2024/6/12,20.01,20.04,19.82,19.97,16.723,0.25%,8263
+2024/6/13,19.828,19.88,19.7,19.792,16.574,-0.89%,6785
+2024/6/14,20.1,20.1,19.93,20.04,16.782,1.25%,19383
+2024/6/17,20.08,20.08,19.87,19.939,16.697,-0.50%,6370
+2024/6/18,19.95,20.05,19.931,19.931,16.69,-0.04%,25734
+2024/6/20,20.2,20.2,20.09,20.14,16.866,1.05%,15867
+2024/6/21,20.06,20.07,19.94,19.976,16.728,-0.81%,12602
+2024/6/24,19.92,20.1,19.92,20.07,16.807,0.47%,16576
+2024/6/25,19.93,20,19.93,19.95,16.706,-0.60%,8038
+2024/6/26,19.78,19.83,19.77,19.813,16.591,-0.69%,4752
+2024/6/27,19.98,20.09,19.94,20.005,16.752,0.97%,49792
+2024/6/28,20.15,20.15,19.95,20.022,16.766,0.08%,25233
+2024/7/1,19.99,20,19.9,19.97,16.839,-0.26%,14757
+2024/7/2,19.83,20.07,19.83,20.01,16.873,0.20%,45928
+2024/7/3,19.96,20.19,19.96,20.15,16.991,0.70%,20271
+2024/7/5,20.35,20.405,20.236,20.34,17.151,0.94%,17286
+2024/7/8,20.205,20.33,20.085,20.14,16.983,-0.98%,23267
+2024/7/9,20.26,20.27,20.13,20.165,17.003,0.12%,15530
+2024/7/10,20.31,20.33,20.202,20.202,17.034,0.18%,14907
+2024/7/11,20.27,20.47,20.27,20.47,17.261,1.33%,20268
+2024/7/12,20.5,20.5,20.311,20.47,17.261,0.00%,15936
+2024/7/15,20.37,20.58,20.37,20.51,17.295,0.20%,12959
+2024/7/16,20.69,20.74,20.6,20.74,17.488,1.12%,18837
+2024/7/17,20.81,20.81,20.62,20.69,17.446,-0.24%,14536
+2024/7/18,20.665,20.76,20.55,20.585,17.358,-0.51%,25188
+2024/7/19,20.408,20.44,20.31,20.382,17.186,-0.99%,11896
+2024/7/22,20.89,20.89,20.28,20.43,17.227,0.24%,14471
+2024/7/23,20.48,20.48,20.341,20.4,17.202,-0.15%,9348
+2024/7/24,20.485,20.57,20.37,20.43,17.227,0.15%,24911
+2024/7/25,20.36,20.36,20.18,20.25,17.075,-0.88%,79063
+2024/7/26,20.34,20.39,20.292,20.39,17.193,0.69%,18793
+2024/7/29,20.351,20.43,20.24,20.36,17.168,-0.15%,26647
+2024/7/30,20.41,20.48,20.26,20.48,17.269,0.59%,16295
+2024/7/31,20.62,20.66,20.44,20.66,17.421,0.88%,13104
+2024/8/1,20.63,20.63,20.4,20.46,17.373,-0.97%,17099
+2024/8/2,20.48,20.66,20.22,20.34,17.271,-0.59%,34073
+2024/8/5,19.81,20.28,19.75,20.09,17.058,-1.23%,12055
+2024/8/6,20.22,20.22,20,20.08,17.05,-0.05%,30240
+2024/8/7,20.27,20.27,20,20.06,17.033,-0.10%,19634
+2024/8/8,20.18,20.35,20.18,20.35,17.279,1.45%,17785
+2024/8/9,20.376,20.439,20.28,20.39,17.313,0.20%,11800
+2024/8/12,20.57,20.66,20.471,20.65,17.534,1.28%,22179
+2024/8/13,20.6,20.65,20.57,20.65,17.534,0.00%,29969
+2024/8/14,20.64,20.64,20.43,20.48,17.39,-0.82%,56667
+2024/8/15,20.498,20.61,20.45,20.56,17.457,0.39%,7956
+2024/8/16,20.88,20.94,20.709,20.93,17.772,1.80%,21297
+2024/8/19,20.85,20.91,20.72,20.91,17.755,-0.10%,15735
+2024/8/20,20.99,21.04,20.89,21.04,17.865,0.62%,24643
+2024/8/21,20.9,20.98,20.83,20.96,17.797,-0.38%,51034
+2024/8/22,20.87,20.965,20.68,20.71,17.585,-1.19%,23512
+2024/8/23,20.88,21,20.75,20.95,17.789,1.16%,27129
+2024/8/26,21.08,21.08,20.9,21,17.831,0.24%,7355
+2024/8/27,20.97,21.04,20.83,21.04,17.865,0.19%,14021
+2024/8/28,20.879,20.96,20.84,20.901,17.747,-0.66%,7671
+2024/8/29,20.905,21.05,20.905,20.995,17.827,0.45%,23690
+2024/8/30,20.86,21,20.821,20.9,17.746,-0.45%,14934
+2024/9/3,20.57,20.88,20.57,20.71,17.708,-0.91%,37754
+2024/9/4,20.92,20.92,20.66,20.69,17.691,-0.10%,32215
+2024/9/5,20.863,20.9,20.781,20.9,17.87,1.01%,20553
+2024/9/6,20.77,20.84,20.65,20.72,17.717,-0.86%,31133
+2024/9/9,20.87,20.87,20.67,20.84,17.819,0.58%,15390
+2024/9/10,20.96,20.96,20.75,20.91,17.879,0.34%,15859
+2024/9/11,20.92,20.939,20.784,20.91,17.879,0.00%,24964
+2024/9/12,21.08,21.16,20.97,21.145,18.08,1.12%,34136
+2024/9/13,21.26,21.35,21.13,21.265,18.182,0.57%,65146
+2024/9/16,21.171,21.31,21.171,21.25,18.169,-0.07%,13204
+2024/9/17,21.25,21.3,21.14,21.185,18.114,-0.31%,29206
+2024/9/18,21.33,21.4,21.11,21.17,18.101,-0.07%,38366
+2024/9/19,21.258,21.34,21.238,21.297,18.21,0.60%,13881
+2024/9/20,21.45,21.525,21.365,21.466,18.355,0.79%,17247
+2024/9/23,21.49,21.56,21.44,21.53,18.409,0.30%,24431
+2024/9/24,21.53,21.73,21.53,21.71,18.562,0.84%,58678
+2024/9/25,21.82,21.82,21.611,21.71,18.563,0.00%,35474
+2024/9/26,21.81,21.81,21.645,21.77,18.614,0.28%,27311
+2024/9/27,21.74,21.77,21.59,21.68,18.537,-0.41%,28403
+2024/9/30,21.7,21.7,21.5,21.57,18.443,-0.51%,23957
+2024/10/1,21.6,21.66,21.53,21.61,18.596,0.19%,36944
+2024/10/2,21.525,21.61,21.47,21.565,18.558,-0.21%,39078
+2024/10/3,21.38,21.67,21.38,21.55,18.545,-0.07%,74914
+2024/10/4,21.66,21.66,21.46,21.58,18.571,0.14%,36921
+2024/10/7,21.6,21.61,21.491,21.56,18.553,-0.09%,38346
+2024/10/8,21.59,21.59,21.21,21.4,18.416,-0.74%,80222
+2024/10/9,21.35,21.35,21.22,21.29,18.321,-0.51%,33376
+2024/10/10,21.34,21.56,21.31,21.31,18.338,0.09%,23401
+2024/10/11,21.59,21.66,21.506,21.63,18.614,1.50%,60073
+2024/10/14,21.64,21.64,21.5,21.62,18.605,-0.05%,60436
+2024/10/15,21.6,21.67,21.54,21.67,18.648,0.23%,16534
+2024/10/16,21.74,21.76,21.65,21.692,18.667,0.10%,71920
+2024/10/17,21.71,21.8,21.7,21.775,18.738,0.38%,20326
+2024/10/18,21.9,22.01,21.9,22.01,18.941,1.08%,34639
+2024/10/21,22.34,22.34,21.99,22.015,18.945,0.02%,81630
+2024/10/22,22.16,22.17,22.04,22.17,19.078,0.70%,31574
+2024/10/23,22.21,22.21,21.92,22,18.932,-0.77%,42818
+2024/10/24,22.12,22.14,22,22.09,19.01,0.41%,32599
+2024/10/25,22.06,22.2,22,22.2,19.104,0.50%,38072
+2024/10/28,22.16,22.2,22.055,22.14,19.053,-0.27%,42208
+2024/10/29,22.29,22.33,22.142,22.31,19.199,0.77%,38013
+2024/10/30,22.32,22.4,22.2,22.39,19.268,0.36%,47652
+2024/10/31,22.13,22.25,22.01,22.03,18.958,-1.61%,62930
+2024/11/1,22.16,22.224,21.9,21.93,18.996,-0.45%,41025
+2024/11/4,21.96,22.01,21.85,21.97,19.03,0.18%,63957
+2024/11/5,22.13,22.13,21.88,21.91,18.978,-0.27%,196805
+2024/11/6,21.56,21.56,21.32,21.38,18.519,-2.42%,562044
+2024/11/7,21.49,21.71,21.49,21.62,18.727,1.12%,51129
+2024/11/8,21.56,21.668,21.5,21.5,18.623,-0.56%,34529
+2024/11/11,21.25,21.25,21,21.16,18.329,-1.58%,42467
+2024/11/12,21.13,21.13,20.851,21.04,18.225,-0.57%,39472
+2024/11/13,21,21.02,20.71,20.71,17.939,-1.57%,29490
+2024/11/14,20.76,20.76,20.54,20.72,17.947,0.05%,42297
+2024/11/15,20.67,20.732,20.58,20.58,17.826,-0.68%,50737
+2024/11/18,21.06,21.09,20.965,21.05,18.233,2.28%,27085
+2024/11/19,21.37,21.37,21.08,21.32,18.467,1.28%,37986
+2024/11/20,21.28,21.39,21.16,21.36,18.502,0.19%,19915
+2024/11/21,21.34,21.52,21.34,21.41,18.545,0.23%,63789
+2024/11/22,21.71,21.839,21.622,21.75,18.84,1.59%,25801
+2024/11/25,21.39,21.39,21.045,21.14,18.311,-2.80%,33753
+2024/11/26,21.17,21.37,21.074,21.21,18.372,0.33%,75754
+2024/11/27,21.31,21.33,21.11,21.26,18.415,0.24%,72401
+2024/11/29,21.34,21.45,21.27,21.45,18.58,0.89%,22298
+2024/12/2,18.99,18.99,18.76,18.94,18.488,-11.70%,328407
+2024/12/3,19.04,19.04,18.85,18.95,18.498,0.05%,292048
+2024/12/4,19.02,19.02,18.92,18.93,18.478,-0.11%,56291
+2024/12/5,18.97,18.97,18.795,18.89,18.439,-0.21%,182294
+2024/12/6,18.89,18.89,18.8,18.85,18.4,-0.21%,49787
+2024/12/9,19.07,19.07,18.95,18.98,18.527,0.69%,39385
+2024/12/10,19.07,19.18,19.07,19.12,18.664,0.74%,40783
+2024/12/11,19.21,19.32,19.202,19.32,18.859,1.05%,37811
+2024/12/12,19.2,19.2,19.04,19.13,18.674,-0.98%,42235
+2024/12/13,19.07,19.07,18.91,19.01,18.557,-0.63%,31646
+2024/12/16,19.06,19.06,18.88,18.99,18.537,-0.11%,62436
+2024/12/17,19,19,18.85,18.99,18.537,0.00%,80924
+2024/12/18,19,19,18.39,18.62,18.176,-1.95%,334406
+2024/12/19,18.665,18.665,18.5,18.65,18.205,0.16%,46883
+2024/12/20,18.75,18.87,18.73,18.82,18.371,0.91%,38454
+2024/12/23,18.85,18.85,18.635,18.78,18.332,-0.21%,57621
+2024/12/24,18.79,18.8,18.672,18.761,18.313,-0.10%,33260
+2024/12/26,18.68,18.94,18.68,18.87,18.42,0.58%,67454
+2024/12/27,18.89,18.89,18.661,18.81,18.361,-0.32%,24903
+2024/12/30,18.86,18.87,18.63,18.78,18.332,-0.16%,33041
+2024/12/31,18.84,18.9,18.753,18.88,18.43,0.53%,58105
+2025/1/2,18.86,18.95,18.806,18.914,18.574,0.18%,84441
+2025/1/3,18.85,18.89,18.79,18.818,18.479,-0.51%,45877
+2025/1/6,18.66,18.85,18.66,18.75,18.413,-0.36%,566491
+2025/1/7,18.834,18.925,18.797,18.858,18.519,0.58%,39020
+2025/1/8,18.98,19,18.85,18.921,18.581,0.33%,15438
+2025/1/10,19.14,19.14,18.99,19.08,18.737,0.84%,32411
+2025/1/13,18.89,19.02,18.89,18.97,18.629,-0.58%,61669
+2025/1/14,19,19.05,18.96,19.05,18.708,0.42%,24165
+2025/1/15,19.05,19.118,19.01,19.1,18.757,0.26%,27784
+2025/1/16,19.22,19.22,19.117,19.18,18.835,0.42%,19856
+2025/1/17,19.05,19.18,19.05,19.09,18.747,-0.47%,16725
+2025/1/21,19.3,19.33,19.131,19.33,18.982,1.26%,36088
+2025/1/22,19.43,19.43,19.3,19.38,19.032,0.26%,41061
+2025/1/23,19.17,19.35,19.17,19.25,18.904,-0.67%,34577
+2025/1/24,19.47,19.479,19.36,19.43,19.081,0.94%,23637
+2025/1/27,19.44,19.44,19.218,19.31,18.963,-0.62%,37280
+2025/1/28,19.38,19.38,19.29,19.34,18.992,0.16%,29182
+2025/1/29,19.23,19.365,19.21,19.23,18.884,-0.57%,512421
+2025/1/30,19.51,19.53,19.376,19.53,19.179,1.56%,65733
+2025/1/31,19.62,19.62,19.456,19.61,19.257,0.41%,66513
+2025/2/3,19.77,19.77,19.39,19.49,19.256,-0.61%,131347
+2025/2/4,19.5,19.64,19.5,19.64,19.404,0.77%,57701
+2025/2/5,19.82,19.82,19.61,19.64,19.404,0.00%,65173
+2025/2/6,19.57,19.63,19.475,19.62,19.385,-0.10%,95026
+2025/2/7,19.75,19.75,19.552,19.65,19.414,0.15%,29071
+2025/2/10,19.89,19.91,19.75,19.91,19.671,1.32%,32167
+2025/2/11,20,20,19.67,19.87,19.632,-0.20%,44560
+2025/2/12,19.7,19.84,19.7,19.83,19.592,-0.20%,41070
+2025/2/13,19.85,19.96,19.8,19.87,19.632,0.20%,52812
+2025/2/14,19.82,19.929,19.64,19.67,19.434,-1.01%,383469
+2025/2/18,19.98,20.07,19.867,20.07,19.829,2.03%,223936
+2025/2/19,19.92,20.08,19.91,20.08,19.839,0.05%,39695
+2025/2/20,20.05,20.06,19.952,20.06,19.819,-0.10%,39023
+2025/2/21,19.99,20.1,19.971,20.07,19.829,0.05%,45048
+2025/2/24,20.05,20.13,20.012,20.04,19.799,-0.15%,55787
+2025/2/25,20.14,20.14,19.869,20.01,19.77,-0.15%,49771
+2025/2/26,19.93,20.06,19.82,20.06,19.819,0.25%,546724
+2025/2/27,19.93,19.93,19.69,19.83,19.592,-1.15%,35580
+2025/2/28,19.86,19.86,19.591,19.83,19.592,0.00%,55418
+2025/3/3,19.7,19.89,19.671,19.845,19.726,0.08%,51493
+2025/3/4,20.05,20.05,19.85,20.04,19.919,0.98%,81920
+2025/3/5,20.11,20.11,19.92,20.07,19.949,0.15%,39415
+2025/3/6,20.02,20.02,19.91,19.98,19.86,-0.45%,46195
+2025/3/7,19.99,20.009,19.846,19.99,19.87,0.05%,17616
+2025/3/10,19.97,19.98,19.76,19.82,19.701,-0.85%,34783
+2025/3/11,19.98,20.03,19.83,20.03,19.91,1.06%,42191
+2025/3/12,19.96,20.08,19.91,19.97,19.85,-0.30%,61994
+2025/3/13,20.02,20.3,19.982,20.17,20.049,1.00%,208273
+2025/3/14,20.39,20.39,20.244,20.33,20.208,0.79%,164072
+2025/3/17,20.255,20.44,20.252,20.44,20.317,0.54%,71655
+2025/3/18,20.57,20.57,20.45,20.57,20.446,0.64%,40909
+2025/3/19,20.6,20.63,20.39,20.63,20.506,0.29%,60811
+2025/3/20,20.52,20.54,20.445,20.52,20.397,-0.53%,21992
+2025/3/21,20.55,20.55,20.33,20.5,20.377,-0.10%,42035
+2025/3/24,20.5,20.509,20.339,20.45,20.327,-0.24%,42807
+2025/3/25,20.4,20.489,20.385,20.44,20.317,-0.05%,104452
+2025/3/26,20.48,20.48,20.363,20.45,20.327,0.05%,31593
+2025/3/27,20.55,20.68,20.463,20.68,20.556,1.12%,24266
+2025/3/28,20.73,20.77,20.65,20.77,20.645,0.44%,208230
+2025/3/31,20.95,20.97,20.77,20.97,20.844,0.96%,100037
+2025/4/1,20.98,20.98,20.629,20.81,20.81,-0.76%,64510
+2025/4/2,20.72,20.77,20.57,20.74,20.74,-0.34%,257231
+2025/4/3,20.44,20.8,20.28,20.62,20.62,-0.58%,1250313
+2025/4/4,20.49,20.56,20.09,20.19,20.19,-2.09%,156514
+2025/4/7,20.02,20.15,19.7,19.73,19.73,-2.28%,87276
+2025/4/8,20.22,20.27,19.88,20.02,20.02,1.47%,73154
+2025/4/9,20.24,20.607,20.24,20.45,20.45,2.15%,60688
+2025/4/10,20.74,21.16,20.74,21.16,21.16,3.47%,89665
+2025/4/11,21.43,21.46,21.19,21.4,21.4,1.13%,112938
+2025/4/14,21.4,21.4,21.05,21.35,21.35,-0.23%,77918
+2025/4/15,21.36,21.41,21.136,21.41,21.41,0.28%,82376
\ No newline at end of file
diff --git a/PanelTS/ETF/KCCA.csv b/PanelTS/ETF/KCCA.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e6ffda6aea9410d0314d0d6ff9518036dd9f6d2c
--- /dev/null
+++ b/PanelTS/ETF/KCCA.csv
@@ -0,0 +1,886 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/10/6,25.93,26.675,25.234,25.234,18.959,-2.68%,143807
+2021/10/7,24.96,25,24.47,24.518,18.421,-2.84%,46330
+2021/10/8,24.62,24.65,24.01,24.075,18.088,-1.81%,36527
+2021/10/11,24.14,24.41,24.14,24.36,18.302,1.18%,21196
+2021/10/12,24.62,24.97,24.41,24.7,18.558,1.40%,37661
+2021/10/13,25,25.07,24.75,24.847,18.668,0.60%,32022
+2021/10/14,25,25,24.75,24.854,18.673,0.03%,33922
+2021/10/15,25,25,24.79,24.825,18.652,-0.12%,20000
+2021/10/18,25.05,25.05,24.84,24.95,18.746,0.50%,15047
+2021/10/19,25,25.02,24.8,25,18.783,0.20%,65914
+2021/10/20,25.13,25.19,25.055,25.14,18.888,0.56%,55125
+2021/10/21,25.3,26.37,25.17,25.85,19.422,2.82%,249489
+2021/10/22,26.49,26.84,26,26.66,20.03,3.13%,38576
+2021/10/25,26.95,27.01,26.83,26.97,20.263,1.16%,54784
+2021/10/26,27.25,27.42,26.65,26.93,20.233,-0.15%,296164
+2021/10/27,26.5,26.93,26.22,26.441,19.866,-1.82%,116888
+2021/10/28,26.54,26.54,26.26,26.41,19.842,-0.12%,204968
+2021/10/29,26.39,26.99,26.22,26.98,20.271,2.16%,302338
+2021/11/1,27.34,28.37,27.06,28.3,21.262,4.89%,64391
+2021/11/2,28.53,28.54,28.1,28.27,21.24,-0.11%,530554
+2021/11/3,28.32,28.35,28.15,28.203,21.189,-0.24%,53954
+2021/11/4,28.26,28.26,27.905,27.905,20.966,-1.06%,46637
+2021/11/5,27.78,27.99,27.65,27.91,20.969,0.02%,52594
+2021/11/8,28.06,28.17,27.995,28.132,21.136,0.80%,106285
+2021/11/9,28.29,28.54,28.21,28.47,21.39,1.20%,90257
+2021/11/10,28.65,29.49,28.545,29.34,22.044,3.06%,93881
+2021/11/11,29.44,30.1,29.27,29.94,22.495,2.04%,45095
+2021/11/12,30.29,30.29,29.875,30.15,22.652,0.70%,49620
+2021/11/15,30.18,31.52,30.18,31.39,23.584,4.11%,106986
+2021/11/16,31.4,31.49,30.59,30.64,23.021,-2.39%,108818
+2021/11/17,30.69,30.77,30.05,30.64,23.021,0.00%,105476
+2021/11/18,30.54,31.41,30.404,31.05,23.329,1.34%,87793
+2021/11/19,31.22,31.34,30.7,30.81,23.148,-0.77%,76150
+2021/11/22,30.8,31.05,30.8,30.83,23.163,0.06%,141714
+2021/11/23,30.83,30.84,30.16,30.342,22.796,-1.58%,39748
+2021/11/24,30.14,30.5,26.02,26.5,19.91,-12.66%,357879
+2021/11/26,26.75,27.945,26.75,27.255,20.477,2.85%,143375
+2021/11/29,27.79,28.551,27.7,28.05,21.075,2.92%,82419
+2021/11/30,28.07,28.13,26.97,27.69,20.804,-1.28%,96576
+2021/12/1,27.82,28.01,26.8,26.82,20.151,-3.14%,95117
+2021/12/2,25.49,25.67,23.391,24.45,18.37,-8.84%,550605
+2021/12/3,24.02,24.85,23.786,24.51,18.415,0.25%,343180
+2021/12/6,24.66,25.58,24.4,25.55,19.196,4.24%,271183
+2021/12/7,26,26.966,25.7,26.12,19.625,2.23%,170247
+2021/12/8,26.91,28.09,26.71,28.04,21.067,7.35%,263438
+2021/12/9,27.59,27.95,26.963,27,20.286,-3.71%,184168
+2021/12/10,27.36,27.36,26.69,26.73,20.083,-1.00%,101343
+2021/12/13,26.89,26.89,25.65,25.87,19.437,-3.22%,131365
+2021/12/14,25.94,25.94,24.85,25.26,18.978,-2.36%,124243
+2021/12/15,25.42,26.21,25.42,26.21,19.692,3.76%,54939
+2021/12/16,26.43,26.59,26.07,26.2,19.685,-0.04%,75778
+2021/12/17,25.98,25.98,24.975,25.5,19.159,-2.67%,136407
+2021/12/20,25.2,25.617,24.9,25.28,18.993,-0.86%,60258
+2021/12/21,25.27,25.9,25.27,25.9,19.459,2.45%,102585
+2021/12/22,26,26.34,25.67,26.2,19.685,1.16%,30625
+2021/12/23,26.46,26.635,26.27,26.3,19.76,0.38%,60573
+2021/12/27,26.28,26.865,26.17,26.83,20.158,2.02%,108577
+2021/12/28,26.93,27.19,26.7,27.133,20.386,1.13%,65647
+2021/12/29,27.49,27.74,27.27,27.58,20.722,1.65%,88075
+2021/12/30,27.42,27.9,27.42,27.78,20.872,0.73%,105889
+2021/12/31,27.792,28.24,27.75,28.24,21.217,1.66%,55286
+2022/1/3,28.18,29.15,28.1,29,21.788,2.69%,114349
+2022/1/4,29.3,29.3,28.61,28.78,21.623,-0.76%,63456
+2022/1/5,28.47,28.86,28.32,28.75,21.601,-0.10%,101065
+2022/1/6,28.675,28.675,27.7,28.11,21.12,-2.23%,56526
+2022/1/7,28.12,28.12,27.67,27.82,20.902,-1.03%,53955
+2022/1/10,27.66,27.66,26.5,26.91,20.218,-3.27%,113560
+2022/1/11,26.75,27,26.28,26.35,19.797,-2.08%,76800
+2022/1/12,26.43,26.49,25.78,26.45,19.873,0.38%,138925
+2022/1/13,26.795,27.32,26.755,27.1,20.361,2.46%,53331
+2022/1/14,26.96,27.1,26.74,26.91,20.218,-0.70%,28939
+2022/1/18,26.91,26.95,26.495,26.63,20.008,-1.04%,27685
+2022/1/19,26.56,26.59,26.12,26.2,19.685,-1.61%,101782
+2022/1/20,25.98,26.24,25.84,25.92,19.474,-1.07%,60042
+2022/1/21,25.83,25.83,25.05,25.07,18.836,-3.28%,124996
+2022/1/24,24.93,24.93,23.5,24.39,18.325,-2.71%,179096
+2022/1/25,24.38,24.79,23.575,24.76,18.603,1.52%,158377
+2022/1/26,25.1,25.132,24.4,24.4,18.332,-1.45%,31818
+2022/1/27,24,24.979,24,24.56,18.453,0.66%,68179
+2022/1/28,24.59,25.06,24.21,24.48,18.392,-0.33%,106692
+2022/1/31,24.03,24.83,24.03,24.52,18.422,0.16%,54281
+2022/2/1,24.78,24.96,24.21,24.62,18.498,0.41%,54396
+2022/2/2,25,25.3,24.875,25.14,18.888,2.11%,46036
+2022/2/3,24.94,25.48,24.31,24.31,18.265,-3.30%,56800
+2022/2/4,24.38,25.18,24.38,25.12,18.873,3.33%,45651
+2022/2/7,25.03,25.11,24.25,24.45,18.37,-2.67%,66048
+2022/2/8,24.68,24.71,24.17,24.25,18.22,-0.82%,61792
+2022/2/9,24.33,24.36,23.99,24.18,18.167,-0.29%,66075
+2022/2/10,23.77,24.25,23.77,24.2,18.182,0.08%,52381
+2022/2/11,24.2,24.48,23.9,24.1,18.107,-0.41%,97935
+2022/2/14,24.01,24.09,23.87,23.97,18.009,-0.54%,65963
+2022/2/15,23.9,24.02,23.5,23.76,17.851,-0.88%,79445
+2022/2/16,23.85,23.85,23.5,23.77,17.859,0.04%,53958
+2022/2/17,24.76,24.76,23.75,24.05,18.069,1.18%,34639
+2022/2/18,23.84,24.51,23.78,23.99,18.024,-0.25%,23905
+2022/2/22,24.07,24.11,23.9,23.98,18.017,-0.04%,45468
+2022/2/23,24,24.18,24,24.145,18.141,0.69%,36032
+2022/2/24,23.41,25.88,22.69,25.44,19.114,5.36%,159471
+2022/2/25,25.56,25.98,24.99,25.75,19.347,1.22%,58777
+2022/2/28,24.9,25.015,24.75,24.76,18.603,-3.84%,20562
+2022/3/1,24,24.39,22.51,23.415,17.592,-5.43%,160124
+2022/3/2,23.23,23.39,22.42,23.2,17.431,-0.92%,47227
+2022/3/3,22.91,23.19,22.73,22.77,17.108,-1.85%,120056
+2022/3/4,22.5,22.65,21.77,22.56,16.95,-0.92%,88427
+2022/3/7,21.54,21.88,20.3,20.45,15.365,-9.35%,134721
+2022/3/8,21,21.35,20.73,21,15.778,2.69%,87440
+2022/3/9,22.66,22.89,22.37,22.84,17.16,8.76%,130009
+2022/3/10,22.55,23.22,22.55,23.12,17.371,1.23%,31666
+2022/3/11,23.25,23.63,23.25,23.6,17.731,2.08%,34670
+2022/3/14,24.14,24.14,23.22,23.25,17.468,-1.48%,74472
+2022/3/15,23.14,23.401,23.022,23.2,17.431,-0.22%,20680
+2022/3/16,23.58,23.85,23.29,23.68,17.791,2.07%,28161
+2022/3/17,23.79,23.79,23.5,23.71,17.814,0.13%,14355
+2022/3/18,23.605,23.75,23.26,23.6,17.731,-0.46%,29991
+2022/3/21,23.6,23.6,22.62,23.17,17.408,-1.82%,23310
+2022/3/22,23.247,23.34,22.71,23.1,17.356,-0.30%,91462
+2022/3/23,23,23.47,22.97,23.47,17.634,1.60%,17582
+2022/3/24,23.33,23.76,23.3,23.76,17.851,1.24%,75729
+2022/3/25,23.63,24.026,23.396,24,18.032,1.01%,79272
+2022/3/28,24.3,25.19,24.3,25.19,18.926,4.96%,85968
+2022/3/29,25.52,26.25,25.23,26.24,19.715,4.17%,27812
+2022/3/30,26.1,27.24,25.858,25.9,19.459,-1.30%,67142
+2022/3/31,25.79,26.26,25.61,25.65,19.271,-0.97%,17470
+2022/4/1,26.01,26.34,25.92,26.25,19.722,2.34%,15713
+2022/4/4,26.41,27,26.08,26.55,19.948,1.14%,79688
+2022/4/5,26.73,26.73,26.33,26.45,19.873,-0.38%,47647
+2022/4/6,26.55,26.73,26.22,26.5,19.91,0.19%,28889
+2022/4/7,26.69,26.715,26.35,26.59,19.978,0.34%,50269
+2022/4/8,26.77,26.9,26.62,26.81,20.143,0.83%,25203
+2022/4/11,26.62,26.717,26.26,26.51,19.918,-1.12%,11619
+2022/4/12,26.435,26.48,26.18,26.45,19.873,-0.23%,98037
+2022/4/13,26.28,26.545,26.28,26.52,19.925,0.26%,37329
+2022/4/14,26.66,26.71,26.39,26.39,19.827,-0.49%,8028
+2022/4/18,26.59,26.615,26.28,26.39,19.827,0.00%,20245
+2022/4/19,26.44,26.49,26.19,26.33,19.782,-0.23%,12277
+2022/4/20,26.37,26.425,26.15,26.28,19.745,-0.19%,34875
+2022/4/21,26.33,26.46,26.15,26.19,19.677,-0.34%,25195
+2022/4/22,26.17,26.2,25.83,26.05,19.572,-0.53%,31149
+2022/4/25,25.7,25.86,25.35,25.5,19.159,-2.11%,45254
+2022/4/26,25.48,25.55,25.276,25.49,19.151,-0.04%,112097
+2022/4/27,25.32,25.49,25.08,25.207,18.938,-1.11%,17342
+2022/4/28,25.36,25.362,25.16,25.31,19.016,0.41%,42469
+2022/4/29,25.44,25.44,25.07,25.12,18.873,-0.75%,17519
+2022/5/2,25.21,25.21,24.83,24.89,18.7,-0.92%,11694
+2022/5/3,25.16,25.5,25.12,25.32,19.024,1.73%,22958
+2022/5/4,25.215,25.71,25.215,25.582,19.22,1.03%,13979
+2022/5/5,25.62,25.62,25.01,25.03,18.805,-2.16%,6395
+2022/5/6,24.99,25.3,24.99,25.08,18.843,0.20%,12441
+2022/5/9,25,25.24,24.68,25.08,18.843,0.00%,32546
+2022/5/10,25,25.78,24.77,25.53,19.181,1.79%,125056
+2022/5/11,25.4,25.4,25.02,25.17,18.911,-1.41%,82763
+2022/5/12,24.84,25.08,24.61,24.76,18.603,-1.63%,36604
+2022/5/13,24.99,25.17,24.88,25.08,18.843,1.29%,7025
+2022/5/16,25,25.51,25,25.5,19.159,1.67%,32595
+2022/5/17,25.64,25.95,25.3,25.92,19.474,1.65%,1449326
+2022/5/18,25.45,25.98,25.28,25.79,19.377,-0.50%,733312
+2022/5/19,25.437,25.85,25.437,25.818,19.398,0.11%,35183
+2022/5/20,25.51,25.81,25.5,25.79,19.377,-0.11%,22498
+2022/5/23,25.4,26.13,25.4,26.09,19.602,1.16%,31368
+2022/5/24,26.06,26.27,26.01,26.21,19.692,0.46%,43135
+2022/5/25,26.11,26.56,26.052,26.55,19.948,1.30%,20084
+2022/5/26,26.305,27.11,26.2,26.832,20.16,1.06%,86535
+2022/5/27,26.82,27.13,26.632,27.13,20.383,1.11%,39652
+2022/5/31,27.13,27.25,27.02,27.14,20.391,0.04%,13947
+2022/6/1,27.2,27.76,27.2,27.6,20.737,1.69%,203281
+2022/6/2,27.5,27.8,27.09,27.09,20.353,-1.85%,21067
+2022/6/3,27.339,27.361,26.99,26.99,20.278,-0.37%,16276
+2022/6/6,27.15,27.38,26.74,26.75,20.098,-0.89%,27858
+2022/6/7,26.72,26.9,26.5,26.9,20.211,0.56%,65954
+2022/6/8,26.87,27.41,26.63,27.39,20.579,1.82%,96530
+2022/6/9,27.4,27.442,27.216,27.39,20.579,0.00%,24080
+2022/6/10,27.13,27.385,26.95,27.11,20.368,-1.02%,23570
+2022/6/13,27,27,26.39,26.67,20.038,-1.62%,12265
+2022/6/14,26.54,26.69,25.81,25.98,19.519,-2.59%,27558
+2022/6/15,26.21,26.32,25.95,26.3,19.76,1.23%,7079
+2022/6/16,25.85,25.96,25.55,25.77,19.362,-2.02%,106698
+2022/6/17,25.82,25.82,25.43,25.55,19.196,-0.85%,6531
+2022/6/21,25.75,26,25,25.1,18.858,-1.76%,14925
+2022/6/22,24.83,24.9,24.26,24.39,18.325,-2.83%,26246
+2022/6/23,24.51,24.77,24.21,24.285,18.246,-0.43%,23463
+2022/6/24,24.59,24.71,24.36,24.45,18.37,0.68%,36883
+2022/6/27,24.74,24.74,24.15,24.5,18.407,0.20%,17769
+2022/6/28,24.55,24.55,24.12,24.44,18.362,-0.24%,20060
+2022/6/29,24.35,24.83,24.23,24.6,18.483,0.65%,19735
+2022/6/30,24.59,26.05,24.59,25.99,19.527,5.65%,64439
+2022/7/1,25.79,25.79,25.36,25.67,19.286,-1.23%,30613
+2022/7/5,25.32,25.42,25.1,25.21,18.941,-1.79%,12289
+2022/7/6,25.24,25.51,25.02,25.156,18.9,-0.21%,7893
+2022/7/7,25.32,25.4,25.16,25.214,18.944,0.23%,41068
+2022/7/8,24.99,25.31,24.99,25.26,18.978,0.18%,16689
+2022/7/11,25.26,25.26,24.46,24.46,18.377,-3.17%,15117
+2022/7/12,24.61,24.65,23.93,24.22,18.197,-0.98%,34773
+2022/7/13,24.22,24.223,23.84,24.1,18.107,-0.50%,13314
+2022/7/14,23.62,23.76,23.45,23.53,17.679,-2.37%,6515
+2022/7/15,23.42,23.91,23.3,23.57,17.709,0.17%,39813
+2022/7/18,23.47,23.47,23.03,23.1,17.356,-1.99%,213926
+2022/7/19,23.5,23.63,23.44,23.52,17.671,1.82%,3294
+2022/7/20,23.51,23.75,23.354,23.41,17.588,-0.47%,13096
+2022/7/21,23.41,23.62,23.24,23.506,17.66,0.41%,23366
+2022/7/22,23.34,23.61,23.31,23.46,17.626,-0.20%,17022
+2022/7/25,23.45,23.45,23,23.23,17.453,-0.98%,9681
+2022/7/26,23.24,23.33,22.972,23.23,17.453,0.00%,15769
+2022/7/27,23.17,23.69,23.17,23.64,17.761,1.76%,28974
+2022/7/28,23.64,23.64,23.265,23.45,17.619,-0.80%,61607
+2022/7/29,23.55,24.08,23.5,24.06,18.077,2.60%,1736730
+2022/8/1,23.65,24.54,23.65,24.28,18.242,0.91%,214079
+2022/8/2,24.48,24.94,24.31,24.93,18.731,2.68%,226526
+2022/8/3,24.8,25.49,24.75,25.45,19.121,2.09%,491684
+2022/8/4,25.43,25.43,24.845,24.98,18.768,-1.85%,100176
+2022/8/5,25.09,25.16,25.03,25.108,18.864,0.51%,1646
+2022/8/8,25.31,25.68,25.24,25.612,19.243,2.01%,10310
+2022/8/9,26.28,26.7,26.18,26.7,20.06,4.25%,34521
+2022/8/10,26.77,26.98,26.41,26.84,20.166,0.52%,18707
+2022/8/11,26.89,27.04,26.79,27.04,20.316,0.75%,11544
+2022/8/12,26.9,26.9,25.95,26.42,19.85,-2.29%,17232
+2022/8/15,26.63,26.73,26.292,26.47,19.888,0.19%,14291
+2022/8/16,26.34,26.47,25.67,25.73,19.332,-2.80%,47147
+2022/8/17,25.86,25.92,25.66,25.92,19.474,0.74%,12022
+2022/8/18,25.86,26.17,25.83,26.101,19.611,0.70%,6789
+2022/8/19,26.13,26.13,25.78,25.97,19.512,-0.50%,10251
+2022/8/22,25.63,25.8,25.59,25.59,19.226,-1.46%,8201
+2022/8/23,25.554,25.61,25.36,25.36,19.054,-0.90%,6326
+2022/8/24,25.68,25.95,22.97,23.55,17.694,-7.14%,186138
+2022/8/25,23.18,23.645,23.18,23.4,17.581,-0.64%,54518
+2022/8/26,23.46,23.65,23.33,23.38,17.566,-0.09%,58475
+2022/8/29,23.355,23.392,22.92,22.92,17.22,-1.97%,66975
+2022/8/30,23.37,23.632,22.35,22.63,17.002,-1.27%,47720
+2022/8/31,23,23.04,22.5,22.65,17.017,0.09%,315466
+2022/9/1,21.94,22.59,21.94,22.42,16.845,-1.02%,240808
+2022/9/2,22.8,23.11,22.79,23.11,17.363,3.08%,28310
+2022/9/6,22.78,23.13,22.22,23.11,17.363,0.00%,130129
+2022/9/7,22.94,23.02,22.69,22.94,17.235,-0.74%,83657
+2022/9/8,22.92,22.99,22.565,22.62,16.995,-1.39%,118788
+2022/9/9,22.63,22.835,22.56,22.56,16.95,-0.27%,47760
+2022/9/12,22.6,23.35,22.6,23.06,17.326,2.22%,109810
+2022/9/13,22.94,22.94,22.4,22.9,17.205,-0.69%,67386
+2022/9/14,22.71,23.14,22.65,23.05,17.318,0.66%,54828
+2022/9/15,23.122,23.47,23.122,23.4,17.581,1.52%,50013
+2022/9/16,23.36,23.4,23.003,23.2,17.431,-0.85%,47682
+2022/9/19,23.18,23.18,22.779,22.93,17.228,-1.16%,13413
+2022/9/20,22.97,22.97,22.4,22.57,16.957,-1.57%,27983
+2022/9/21,22.67,22.72,22.411,22.42,16.845,-0.66%,5420
+2022/9/22,22.42,22.45,22.35,22.35,16.792,-0.31%,11245
+2022/9/23,22.16,22.16,21.42,21.44,16.108,-4.07%,26777
+2022/9/26,21.32,21.59,21.32,21.46,16.123,0.09%,39982
+2022/9/27,21.5,21.6,21.47,21.6,16.229,0.65%,2005
+2022/9/28,21.598,21.75,21.56,21.73,16.326,0.60%,16917
+2022/9/29,21.58,21.9,21.52,21.8,16.379,0.32%,22126
+2022/9/30,21.88,22.32,21.88,22.02,16.544,1.01%,86067
+2022/10/3,22.08,22.73,22.08,22.63,17.002,2.77%,30327
+2022/10/4,22.72,22.89,22.71,22.73,17.078,0.44%,59881
+2022/10/5,22.64,22.66,22.36,22.65,17.017,-0.35%,344024
+2022/10/6,22.58,23.13,22.55,23.12,17.371,2.08%,37616
+2022/10/7,22.89,23.13,22.89,23.03,17.303,-0.39%,10270
+2022/10/10,23.05,23.105,22.971,23.091,17.349,0.26%,4970
+2022/10/11,23.14,23.38,23.14,23.28,17.491,0.82%,4941
+2022/10/12,23.48,23.58,23.472,23.55,17.694,1.16%,1489
+2022/10/13,23.07,23.71,23.07,23.56,17.701,0.04%,6820
+2022/10/14,23.51,23.69,23.25,23.33,17.528,-0.98%,22264
+2022/10/17,23.434,23.434,23.31,23.31,17.513,-0.09%,10295
+2022/10/18,23.56,23.56,23.27,23.31,17.513,0.00%,2797
+2022/10/19,22.97,23.095,22.9,23,17.28,-1.33%,31155
+2022/10/20,22.99,23.01,22.9,23.01,17.288,0.04%,6540
+2022/10/21,23,23,22.867,23,17.28,-0.04%,3790
+2022/10/24,23.166,23.32,23.166,23.32,17.521,1.39%,255
+2022/10/25,23.5,23.59,23.4,23.5,17.656,0.77%,19384
+2022/10/26,23.31,23.571,23.31,23.48,17.641,-0.09%,4557
+2022/10/27,23.6,23.89,23.6,23.89,17.949,1.75%,4120
+2022/10/28,23.93,24.1,23.93,24.05,18.069,0.67%,29846
+2022/10/31,24.22,24.75,24.192,24.75,18.595,2.91%,18398
+2022/11/1,24.79,24.79,24.09,24.14,18.137,-2.46%,96964
+2022/11/2,24.12,24.297,23.88,23.98,18.017,-0.66%,20253
+2022/11/3,24.02,24.02,23.322,23.591,17.725,-1.62%,94953
+2022/11/4,23.39,23.62,23.165,23.26,17.476,-1.40%,37017
+2022/11/7,23.31,23.49,23.27,23.35,17.543,0.39%,12239
+2022/11/8,23.255,23.335,23.18,23.333,17.53,-0.07%,28097
+2022/11/9,23.054,23.16,23.054,23.16,17.401,-0.74%,13245
+2022/11/10,23.325,23.325,23.04,23.13,17.378,-0.13%,26290
+2022/11/11,23.28,23.3,23.019,23.019,17.295,-0.48%,1595
+2022/11/14,23.001,23.17,22.815,22.96,17.25,-0.26%,53736
+2022/11/15,22.96,23,22.82,22.88,17.19,-0.35%,8165
+2022/11/16,22.94,23.245,22.85,23.16,17.401,1.22%,105293
+2022/11/17,23.1,23.39,23.055,23.39,17.573,0.99%,84534
+2022/11/18,23.07,23.07,22.805,22.96,17.25,-1.84%,124600
+2022/11/21,23.03,23.03,22.76,22.859,17.175,-0.44%,13644
+2022/11/22,22.89,23.03,22.86,22.86,17.175,0.00%,38196
+2022/11/23,22.98,23,22.28,22.303,16.757,-2.44%,20083
+2022/11/25,22.12,22.38,22.12,22.205,16.683,-0.44%,9871
+2022/11/28,22.1,22.15,21.47,21.53,16.176,-3.04%,41557
+2022/11/29,21.55,21.75,21.39,21.48,16.138,-0.23%,143437
+2022/11/30,21.76,21.95,21.76,21.859,16.423,1.76%,8338
+2022/12/1,22,22.188,21.15,22.182,16.666,1.48%,12898
+2022/12/2,22.37,22.5,21.935,22.39,16.822,0.94%,46692
+2022/12/5,22.45,22.63,22.312,22.312,16.764,-0.35%,20427
+2022/12/6,22.271,22.35,22.07,22.31,16.762,-0.01%,64683
+2022/12/7,22.4,22.5,22.4,22.5,16.905,0.85%,79164
+2022/12/8,22.46,22.52,21.62,22.372,16.809,-0.57%,67817
+2022/12/9,22.44,22.65,22.19,22.54,16.935,0.75%,183390
+2022/12/12,22.74,22.92,22.66,22.86,17.175,1.42%,27452
+2022/12/13,22.805,23.17,22.8,22.98,17.265,0.52%,15914
+2022/12/14,22.74,23.14,22.74,22.967,17.256,-0.06%,61534
+2022/12/15,22.94,23.17,22.81,23.115,17.367,0.64%,35692
+2022/12/16,23.04,23.13,22.98,23.077,17.338,-0.16%,48769
+2022/12/19,23.24,23.25,22.98,23.127,17.376,0.22%,30009
+2022/12/20,23.29,23.3,23.07,23.22,17.446,0.40%,11425
+2022/12/21,23.16,23.22,23.09,23.22,17.446,0.00%,27568
+2022/12/22,23.28,23.338,23.18,23.301,17.507,0.35%,16840
+2022/12/23,23.269,23.4,23.18,23.18,17.416,-0.52%,35983
+2022/12/27,23.46,23.72,23.45,23.51,17.664,1.42%,43751
+2022/12/28,23.35,23.6,22.9,22.91,17.255,-2.55%,41749
+2022/12/29,22.86,23.2,22.812,23.05,17.361,0.61%,34043
+2022/12/30,23.02,23.31,22.946,23.23,17.496,0.78%,8904
+2023/1/3,23.05,23.158,22.69,22.81,17.18,-1.81%,50298
+2023/1/4,22.64,22.66,22.39,22.582,17.008,-1.00%,9695
+2023/1/5,22.65,22.66,22.16,22.39,16.863,-0.85%,184756
+2023/1/6,22.41,22.57,22.41,22.545,16.98,0.69%,936
+2023/1/9,22.75,23.01,22.653,23.01,17.33,2.06%,43085
+2023/1/10,22.91,22.98,22.79,22.79,17.165,-0.96%,73438
+2023/1/11,22.799,22.92,22.76,22.9,17.248,0.48%,33378
+2023/1/12,22.9,23.26,22.82,23.05,17.361,0.66%,54460
+2023/1/13,23.065,23.25,22.96,23.11,17.406,0.26%,20037
+2023/1/17,23.29,23.55,23.11,23.54,17.73,1.86%,34883
+2023/1/18,23.54,23.54,23.3,23.39,17.617,-0.64%,15327
+2023/1/19,23.185,23.31,23.12,23.3,17.549,-0.38%,36550
+2023/1/20,23.175,23.25,23.138,23.25,17.511,-0.21%,19464
+2023/1/23,23.07,23.22,23.005,23.148,17.434,-0.44%,47340
+2023/1/24,23.04,23.2,23.025,23.08,17.383,-0.29%,19856
+2023/1/25,23,23.02,22.86,22.92,17.263,-0.69%,33131
+2023/1/26,22.84,22.9,22.765,22.84,17.202,-0.35%,3564
+2023/1/27,22.89,23.01,22.816,22.83,17.195,-0.04%,15485
+2023/1/30,22.7,22.72,22.6,22.66,17.067,-0.74%,13755
+2023/1/31,22.76,22.76,22.49,22.61,17.029,-0.22%,21053
+2023/2/1,22.54,22.68,22.458,22.52,16.961,-0.40%,27806
+2023/2/2,22.63,22.985,22.44,22.97,17.3,2.00%,37276
+2023/2/3,22.8,22.98,22.73,22.98,17.308,0.04%,14547
+2023/2/6,22.91,22.935,22.75,22.81,17.18,-0.74%,17528
+2023/2/7,22.76,22.818,22.68,22.75,17.135,-0.26%,29126
+2023/2/8,22.64,22.9,22.64,22.762,17.144,0.05%,26099
+2023/2/9,22.66,22.725,22.58,22.58,17.007,-0.80%,6513
+2023/2/10,22.52,22.67,22.51,22.56,16.992,-0.09%,15525
+2023/2/13,22.5,22.67,22.47,22.6,17.022,0.18%,27075
+2023/2/14,22.601,22.68,22.58,22.6,17.022,0.00%,10316
+2023/2/15,22.54,22.63,22.46,22.47,16.924,-0.58%,58207
+2023/2/16,22.49,22.72,22.45,22.61,17.029,0.62%,57822
+2023/2/17,22.61,22.8,22.56,22.68,17.082,0.31%,95040
+2023/2/21,22.72,22.83,22.56,22.58,17.007,-0.44%,100599
+2023/2/22,22.54,22.65,22.485,22.56,16.992,-0.09%,90974
+2023/2/23,22.546,23.06,22.28,22.87,17.225,1.37%,111704
+2023/2/24,22.88,22.9,22.77,22.87,17.225,0.00%,59627
+2023/2/27,22.81,23.09,22.81,22.93,17.27,0.26%,36962
+2023/2/28,23.27,23.27,22.89,22.97,17.3,0.17%,53999
+2023/3/1,23.03,23.44,23.01,23.34,17.579,1.61%,36273
+2023/3/2,23.52,24.06,23.52,23.98,18.061,2.74%,39284
+2023/3/3,24.16,24.16,23.73,24.06,18.121,0.33%,6742
+2023/3/6,24.06,24.09,23.8,23.8,17.925,-1.08%,13591
+2023/3/7,23.38,23.7,23.38,23.638,17.804,-0.68%,9312
+2023/3/8,23.65,23.88,23.58,23.88,17.986,1.02%,29805
+2023/3/9,23.74,24.26,23.74,24.26,18.272,1.59%,20987
+2023/3/10,24.08,24.39,23.93,23.93,18.023,-1.36%,22659
+2023/3/13,23.33,23.755,23.29,23.56,17.745,-1.55%,21278
+2023/3/14,23.6,24.07,23.59,23.76,17.895,0.85%,54184
+2023/3/15,23.31,23.53,23.3,23.52,17.715,-1.01%,31541
+2023/3/16,23.32,23.56,23.281,23.54,17.73,0.09%,41223
+2023/3/17,23.43,23.43,23.23,23.23,17.496,-1.32%,87804
+2023/3/20,23.305,23.465,23.305,23.41,17.632,0.77%,58927
+2023/3/21,23.54,23.72,23.53,23.72,17.865,1.32%,11202
+2023/3/22,23.65,23.65,23.57,23.59,17.767,-0.55%,10938
+2023/3/23,23.73,23.858,23.72,23.74,17.88,0.64%,6303
+2023/3/24,23.575,23.72,23.49,23.72,17.865,-0.08%,35033
+2023/3/27,23.65,23.76,23.65,23.76,17.895,0.17%,26877
+2023/3/28,23.7,23.79,23.64,23.79,17.918,0.13%,2667
+2023/3/29,23.84,24,23.82,23.99,18.069,0.84%,17651
+2023/3/30,23.96,23.96,23.86,23.92,18.016,-0.29%,5915
+2023/3/31,23.94,24,23.701,23.84,17.956,-0.33%,71150
+2023/4/3,24,24.12,23.98,24.12,18.166,1.17%,21188
+2023/4/4,23.98,24.12,23.98,24.02,18.091,-0.41%,5237
+2023/4/5,23.92,23.939,23.78,23.79,17.918,-0.96%,2037
+2023/4/6,23.73,23.92,23.73,23.84,17.956,0.21%,90506
+2023/4/10,23.91,23.91,23.865,23.865,17.974,0.10%,2645
+2023/4/11,23.91,23.98,23.88,23.98,18.061,0.48%,1622
+2023/4/12,23.962,24.17,23.962,24.17,18.204,0.79%,6880
+2023/4/13,24.11,24.44,24.11,24.44,18.407,1.12%,46899
+2023/4/14,24.42,24.71,24.41,24.47,18.43,0.12%,32111
+2023/4/17,24.59,24.795,24.508,24.73,18.626,1.06%,74520
+2023/4/18,24.68,24.87,24.68,24.86,18.724,0.53%,7767
+2023/4/19,24.8,24.87,24.65,24.84,18.709,-0.08%,30620
+2023/4/20,24.868,24.868,24.75,24.76,18.648,-0.32%,10420
+2023/4/21,24.83,24.89,24.69,24.77,18.656,0.04%,24035
+2023/4/24,24.58,24.65,24.44,24.62,18.543,-0.61%,21947
+2023/4/25,24.56,24.7,24.5,24.51,18.46,-0.45%,108983
+2023/4/26,24.49,24.69,24.49,24.69,18.596,0.73%,8059
+2023/4/27,24.56,24.94,24.56,24.88,18.739,0.77%,20662
+2023/4/28,24.93,25.04,24.782,24.84,18.709,-0.16%,7645
+2023/5/1,24.65,24.79,24.65,24.68,18.588,-0.64%,8720
+2023/5/2,24.65,24.78,24.6,24.78,18.664,0.41%,29838
+2023/5/3,24.7,24.755,24.472,24.6,18.528,-0.73%,10202
+2023/5/4,24.415,24.52,24.3,24.37,18.355,-0.93%,5983
+2023/5/5,24.36,24.38,24.195,24.25,18.264,-0.49%,8917
+2023/5/8,24.09,24.25,24.07,24.23,18.249,-0.08%,9744
+2023/5/9,24.325,24.325,24.16,24.31,18.31,0.33%,16274
+2023/5/10,24.41,24.51,24.41,24.47,18.43,0.66%,14320
+2023/5/11,24.34,24.34,24.34,24.34,18.332,-0.53%,366
+2023/5/12,24.34,24.41,24.31,24.41,18.385,0.29%,3552
+2023/5/15,24.5,24.5,24.28,24.31,18.31,-0.41%,9474
+2023/5/16,24.11,24.365,24.11,24.26,18.272,-0.21%,2419
+2023/5/17,24.2,24.31,24.2,24.28,18.287,0.08%,4840
+2023/5/18,24.429,24.55,24.429,24.55,18.49,1.11%,7863
+2023/5/19,24.49,24.61,24.45,24.585,18.517,0.14%,10138
+2023/5/22,24.58,24.65,24.527,24.65,18.566,0.26%,6425
+2023/5/23,24.52,24.61,24.43,24.43,18.4,-0.89%,43062
+2023/5/24,24.4,24.55,24.4,24.47,18.43,0.16%,117540
+2023/5/25,24.51,24.89,24.48,24.57,18.505,0.41%,24007
+2023/5/26,24.63,24.73,24.57,24.65,18.566,0.33%,22431
+2023/5/30,25.05,25.05,24.635,24.65,18.566,0.00%,48067
+2023/5/31,24.62,24.689,24.51,24.51,18.46,-0.57%,46076
+2023/6/1,24.59,24.66,24.54,24.6,18.528,0.37%,10914
+2023/6/2,24.599,24.61,24.5,24.5,18.453,-0.41%,4478
+2023/6/5,24.64,24.64,24.39,24.4,18.377,-0.41%,2800
+2023/6/6,24.5,24.61,24.42,24.544,18.486,0.59%,13852
+2023/6/7,24.47,24.67,24.47,24.65,18.566,0.43%,5573
+2023/6/8,24.6,24.809,24.6,24.69,18.596,0.16%,13875
+2023/6/9,24.73,25.02,24.73,24.98,18.814,1.17%,14509
+2023/6/12,25.1,25.34,25.09,25.323,19.073,1.37%,20065
+2023/6/13,25.39,25.64,25.214,25.39,19.123,0.26%,27083
+2023/6/14,25.35,25.4,25.12,25.31,19.063,-0.32%,21993
+2023/6/15,25.57,26.04,25.57,25.8,19.432,1.94%,19732
+2023/6/16,25.61,25.785,25.43,25.51,19.213,-1.12%,13056
+2023/6/20,25.55,25.7,25.45,25.45,19.168,-0.24%,14748
+2023/6/21,25.6,25.76,25.46,25.67,19.334,0.86%,20173
+2023/6/22,25.78,25.84,25.66,25.66,19.326,-0.04%,12417
+2023/6/23,25.77,25.78,25.591,25.69,19.349,0.12%,8244
+2023/6/26,25.91,25.91,25.45,25.68,19.341,-0.04%,112834
+2023/6/27,25.68,25.68,25.54,25.55,19.244,-0.51%,17121
+2023/6/28,25.39,25.39,25.13,25.15,19.095,-1.57%,23589
+2023/6/29,25.18,25.35,25.18,25.29,19.202,0.56%,14747
+2023/6/30,25.36,25.525,25.36,25.42,19.3,0.51%,8606
+2023/7/3,25.44,25.45,25.33,25.45,19.323,0.12%,8156
+2023/7/5,25.45,25.5,25.29,25.32,19.225,-0.51%,76876
+2023/7/6,25.41,25.41,25.26,25.26,19.179,-0.24%,3980
+2023/7/7,25.43,25.43,25.3,25.33,19.232,0.28%,7874
+2023/7/10,25.42,25.42,25.314,25.41,19.293,0.32%,2812
+2023/7/11,25.34,25.439,25.24,25.32,19.225,-0.35%,35777
+2023/7/12,25.25,25.42,25.25,25.4,19.285,0.32%,9605
+2023/7/13,25.75,26.2,25.59,26.128,19.838,2.87%,21324
+2023/7/14,26.29,26.3,26.16,26.2,19.893,0.28%,5135
+2023/7/17,26.28,26.6,26.28,26.6,20.196,1.53%,57718
+2023/7/18,26.77,26.778,26.39,26.5,20.12,-0.38%,79121
+2023/7/19,26.54,26.688,26.52,26.688,20.263,0.71%,3936
+2023/7/20,26.69,26.699,26.62,26.62,20.212,-0.25%,10605
+2023/7/21,26.7,26.7,26.635,26.65,20.234,0.11%,3831
+2023/7/24,26.6,26.675,26.267,26.267,19.943,-1.44%,72706
+2023/7/25,26.26,26.445,26.26,26.405,20.048,0.53%,12248
+2023/7/26,26.59,27.27,26.46,27.27,20.705,3.28%,133039
+2023/7/27,28.42,29.16,28.03,28.13,21.358,3.15%,123324
+2023/7/28,28.01,28.19,27.715,28.19,21.404,0.21%,101509
+2023/7/31,28.16,29.12,28.16,28.94,21.973,2.66%,222279
+2023/8/1,28.63,28.855,28.4,28.52,21.654,-1.45%,90285
+2023/8/2,28.43,28.43,27.75,27.79,21.1,-2.56%,44707
+2023/8/3,27.8,27.8,27.63,27.685,21.02,-0.38%,22188
+2023/8/4,27.8,28.148,27.8,28.095,21.331,1.48%,45296
+2023/8/7,28.07,28.5,28.07,28.5,21.639,1.44%,34576
+2023/8/8,28.5,28.6,28.32,28.56,21.685,0.21%,20031
+2023/8/9,28.62,28.68,28.448,28.448,21.6,-0.39%,9718
+2023/8/10,28.48,28.55,28.25,28.25,21.449,-0.70%,22632
+2023/8/11,28.28,28.28,27.86,27.99,21.252,-0.92%,21736
+2023/8/14,27.95,27.99,27.76,27.91,21.191,-0.29%,14766
+2023/8/15,27.79,27.83,27.71,27.81,21.115,-0.36%,8659
+2023/8/16,27.83,27.93,27.56,27.881,21.169,0.26%,13976
+2023/8/17,28.035,28.13,27.95,28,21.259,0.43%,11092
+2023/8/18,28.06,28.06,27.86,27.95,21.221,-0.18%,11253
+2023/8/21,27.95,27.95,27.795,27.865,21.157,-0.30%,4407
+2023/8/22,27.78,27.95,27.7,27.838,21.136,-0.10%,12534
+2023/8/23,27.77,28.74,27.751,28.506,21.644,2.40%,18114
+2023/8/24,28.5,28.51,28.33,28.33,21.51,-0.62%,7495
+2023/8/25,28.39,28.39,28.17,28.18,21.396,-0.53%,6649
+2023/8/28,28.3,28.3,28.081,28.081,21.321,-0.35%,4410
+2023/8/29,28.07,28.36,28.07,28.35,21.525,0.96%,11758
+2023/8/30,28.28,28.609,28.28,28.49,21.631,0.49%,8332
+2023/8/31,28.61,28.75,28.52,28.68,21.776,0.67%,36328
+2023/9/1,28.647,28.67,28.5,28.65,21.753,-0.10%,19318
+2023/9/5,28.67,28.809,28.57,28.69,21.783,0.14%,45360
+2023/9/6,28.8,28.945,28.78,28.78,21.852,0.31%,24051
+2023/9/7,28.84,28.86,28.621,28.78,21.852,0.00%,41055
+2023/9/8,28.8,28.97,28.8,28.83,21.89,0.17%,5667
+2023/9/11,28.95,29.06,28.95,29.036,22.046,0.71%,15286
+2023/9/12,29.09,29.23,29.09,29.179,22.154,0.49%,9117
+2023/9/13,29.21,29.21,29,29.118,22.108,-0.21%,20187
+2023/9/14,29.11,29.34,29.11,29.214,22.181,0.33%,24165
+2023/9/15,29.23,29.23,29,29.066,22.069,-0.51%,37206
+2023/9/18,29.1,29.1,28.74,28.868,21.919,-0.68%,14305
+2023/9/19,29.1,29.38,28.82,28.97,21.996,0.35%,16946
+2023/9/20,29,29.06,28.831,29,22.019,0.10%,13988
+2023/9/21,28.95,28.95,28.84,28.93,21.965,-0.24%,16998
+2023/9/22,28.85,29.03,28.85,29.021,22.035,0.31%,25651
+2023/9/25,29.01,29.01,28.74,28.79,21.859,-0.80%,11973
+2023/9/26,28.65,28.97,28.56,28.57,21.692,-0.76%,13862
+2023/9/27,28.59,28.635,28.41,28.522,21.656,-0.17%,60321
+2023/9/28,28.51,28.51,28.17,28.38,21.548,-0.50%,18295
+2023/9/29,28.43,28.466,28.25,28.466,21.613,0.30%,11126
+2023/10/2,28.59,28.75,28.28,28.49,21.631,0.08%,116021
+2023/10/3,28.57,28.75,28.49,28.65,21.753,0.56%,55726
+2023/10/4,28.69,28.69,28.29,28.29,21.48,-1.26%,21329
+2023/10/5,28.21,28.59,28.21,28.39,21.555,0.35%,26054
+2023/10/6,28.474,28.67,28.2,28.47,21.616,0.28%,15804
+2023/10/9,28.48,28.6,28.29,28.38,21.548,-0.32%,33966
+2023/10/10,28.49,28.49,28.21,28.21,21.419,-0.60%,20259
+2023/10/11,28.2,28.25,27.99,28.17,21.388,-0.14%,32029
+2023/10/12,28.229,28.29,28.111,28.24,21.442,0.25%,15282
+2023/10/13,28.06,28.21,28.06,28.149,21.372,-0.32%,33572
+2023/10/16,28.2,28.258,28.09,28.09,21.328,-0.21%,2205
+2023/10/17,27.99,28.18,27.99,28.123,21.353,0.12%,9010
+2023/10/18,28.16,28.23,28.1,28.23,21.434,0.38%,5474
+2023/10/19,28.225,28.41,28.225,28.4,21.563,0.60%,19846
+2023/10/20,28.34,28.71,28.33,28.62,21.73,0.77%,28235
+2023/10/23,28.7,28.7,28.48,28.65,21.753,0.10%,35270
+2023/10/24,28.65,28.75,28.595,28.75,21.829,0.35%,31162
+2023/10/25,29.25,29.33,29.07,29.26,22.216,1.77%,116963
+2023/10/26,29.27,29.36,29.24,29.36,22.292,0.34%,27803
+2023/10/27,29.38,29.48,29.29,29.38,22.307,0.07%,17958
+2023/10/30,29.5,29.78,29.43,29.56,22.444,0.61%,120454
+2023/10/31,29.67,29.78,29.42,29.53,22.421,-0.10%,53660
+2023/11/1,29.49,29.62,29.452,29.6,22.474,0.24%,20728
+2023/11/2,29.68,30.13,29.54,29.99,22.77,1.32%,62226
+2023/11/3,30.12,30.229,30.05,30.18,22.915,0.63%,16938
+2023/11/6,30.07,30.1,29.98,30.08,22.839,-0.33%,18512
+2023/11/7,30.001,30.055,29.81,29.91,22.71,-0.57%,22989
+2023/11/8,29.86,29.93,29.681,29.81,22.634,-0.33%,17471
+2023/11/9,29.85,29.9,29.65,29.76,22.596,-0.17%,84805
+2023/11/10,29.67,29.939,29.67,29.88,22.687,0.40%,35628
+2023/11/13,29.93,29.93,29.77,29.9,22.702,0.07%,28984
+2023/11/14,29.955,29.96,29.79,29.87,22.679,-0.10%,66750
+2023/11/15,29.84,30.13,29.84,30.13,22.877,0.87%,394918
+2023/11/16,30.37,30.56,30.21,30.36,23.051,0.76%,41503
+2023/11/17,30.45,30.49,30.38,30.43,23.104,0.23%,21192
+2023/11/20,30.36,30.38,30.11,30.18,22.915,-0.82%,16192
+2023/11/21,30.16,30.18,30.03,30.09,22.846,-0.30%,10089
+2023/11/22,30.04,30.75,30.04,30.43,23.104,1.13%,90204
+2023/11/24,30.43,30.43,30.35,30.35,23.044,-0.26%,1955
+2023/11/27,30.31,30.41,30.26,30.31,23.013,-0.13%,10530
+2023/11/28,30.34,30.34,30.235,30.25,22.968,-0.20%,80971
+2023/11/29,30.274,30.3,30.14,30.28,22.99,0.10%,12859
+2023/11/30,30.23,30.25,30.04,30.12,22.869,-0.53%,42371
+2023/12/1,30.12,30.279,30.06,30.115,22.865,-0.02%,29257
+2023/12/4,30.15,30.38,30.15,30.19,22.922,0.25%,67604
+2023/12/5,30.23,30.37,30.23,30.31,23.013,0.40%,5763
+2023/12/6,30.38,30.4,30.215,30.23,22.952,-0.26%,29046
+2023/12/7,30.28,30.31,30.179,30.3,23.006,0.23%,17604
+2023/12/8,30.401,30.498,30.37,30.45,23.12,0.50%,24443
+2023/12/11,30.66,30.728,30.54,30.615,23.244,0.54%,22091
+2023/12/12,30.71,30.73,30.55,30.73,23.332,0.38%,21278
+2023/12/13,30.8,30.81,30.73,30.789,23.377,0.19%,33691
+2023/12/14,30.79,31,30.68,30.738,23.338,-0.17%,47751
+2023/12/15,30.82,30.87,30.48,30.66,23.279,-0.25%,62237
+2023/12/18,30.87,30.87,29.61,29.88,23.246,-2.54%,260996
+2023/12/19,29.89,29.89,29.61,29.65,23.067,-0.77%,73335
+2023/12/20,29.67,29.72,29.61,29.7,23.105,0.17%,51677
+2023/12/21,29.78,29.85,29.74,29.74,23.137,0.13%,25749
+2023/12/22,29.72,30,29.69,29.93,23.284,0.64%,23542
+2023/12/26,30.23,30.23,29.92,30.13,23.44,0.67%,54494
+2023/12/27,29.97,30.15,29.94,30.12,23.432,-0.03%,4291
+2023/12/28,30.1,30.18,30.055,30.14,23.448,0.07%,29217
+2023/12/29,30.06,30.18,30.06,30.154,23.458,0.05%,7718
+2024/1/2,30.15,30.17,29.91,29.91,23.269,-0.81%,95287
+2024/1/3,29.8,30.12,29.78,30.12,23.432,0.70%,18507
+2024/1/4,29.99,30.35,29.98,30.26,23.541,0.46%,17256
+2024/1/5,30.31,30.58,30.31,30.58,23.79,1.06%,12288
+2024/1/8,30.65,30.95,30.6,30.95,24.078,1.21%,52366
+2024/1/9,30.99,31.09,30.81,30.88,24.023,-0.23%,7200
+2024/1/10,30.99,31.09,30.84,30.93,24.062,0.16%,29311
+2024/1/11,30.85,30.912,30.67,30.77,23.938,-0.52%,11615
+2024/1/12,30.64,30.7,30.44,30.54,23.759,-0.75%,31199
+2024/1/16,30.73,30.94,30.575,30.94,24.07,1.31%,51599
+2024/1/17,31,31.24,30.93,31.05,24.156,0.36%,138937
+2024/1/18,31.03,31.13,31,31,24.117,-0.16%,8401
+2024/1/19,31.16,31.282,31.16,31.27,24.327,0.87%,7893
+2024/1/22,31.3,31.3,30.99,31.09,24.187,-0.58%,205164
+2024/1/23,30.93,31,30.695,30.74,23.915,-1.13%,192969
+2024/1/24,30.84,31.17,30.68,30.97,24.093,0.75%,8841
+2024/1/25,30.86,31.18,30.85,31.18,24.257,0.68%,6899
+2024/1/26,30.92,31.23,30.92,31.07,24.171,-0.35%,15370
+2024/1/29,31.2,31.22,31.05,31.138,24.224,0.22%,9857
+2024/1/30,31.18,31.229,31.02,31.14,24.226,0.01%,7212
+2024/1/31,30.93,31.119,30.91,31,24.117,-0.45%,11985
+2024/2/1,31.04,31.5,30.995,31.32,24.366,1.03%,46199
+2024/2/2,31.35,31.4,31.245,31.4,24.428,0.26%,53711
+2024/2/5,31.5,31.5,31.31,31.49,24.498,0.29%,25497
+2024/2/6,31.4,31.52,31.21,31.32,24.366,-0.54%,104132
+2024/2/7,31.295,31.295,31.02,31.12,24.21,-0.64%,53493
+2024/2/8,31.01,31.1,30.99,31.05,24.156,-0.22%,6692
+2024/2/9,30.81,31.02,30.81,30.94,24.07,-0.35%,39997
+2024/2/12,30.905,31.038,30.84,30.84,23.992,-0.32%,26522
+2024/2/13,30.76,30.93,30.62,30.79,23.953,-0.16%,24908
+2024/2/14,30.693,30.83,30.61,30.83,23.985,0.13%,22656
+2024/2/15,30.755,30.865,30.67,30.67,23.86,-0.52%,27870
+2024/2/16,30.76,30.8,30.58,30.66,23.852,-0.03%,19354
+2024/2/20,30.6,30.6,30.28,30.39,23.642,-0.88%,138196
+2024/2/21,30.34,30.55,30.34,30.38,23.634,-0.03%,19400
+2024/2/22,30.43,31.34,30.43,31.02,24.132,2.11%,100709
+2024/2/23,31,31.024,30.81,30.846,23.997,-0.56%,41008
+2024/2/26,30.85,30.86,30.45,30.51,23.736,-1.09%,24620
+2024/2/27,30.365,30.399,29.46,30,23.339,-1.67%,49783
+2024/2/28,30.21,30.41,30.1,30.1,23.417,0.33%,32392
+2024/2/29,30.245,30.445,30.06,30.4,23.65,1.00%,68820
+2024/3/1,30.4,30.63,30.301,30.63,23.829,0.76%,30690
+2024/3/4,30.4,30.53,30.23,30.24,23.526,-1.27%,12042
+2024/3/5,30.36,30.435,30.18,30.21,23.502,-0.10%,18790
+2024/3/6,30.2,30.2,29.741,29.98,23.323,-0.76%,21658
+2024/3/7,29.96,30.08,29.885,29.96,23.308,-0.07%,20356
+2024/3/8,29.82,29.863,29.65,29.67,23.082,-0.97%,42686
+2024/3/11,29.66,29.68,29.48,29.57,23.004,-0.34%,16540
+2024/3/12,29.35,29.425,29.25,29.29,22.787,-0.95%,6941
+2024/3/13,27.8,28.38,27.1,27.16,21.129,-7.27%,130112
+2024/3/14,25.46,28.32,25.14,27.93,21.728,2.84%,578552
+2024/3/15,28.75,29.31,28.39,28.49,22.164,2.01%,73214
+2024/3/18,28.59,28.59,28.38,28.47,22.149,-0.07%,19509
+2024/3/19,28.21,28.685,28.195,28.6,22.25,0.46%,84570
+2024/3/20,28.768,29.4,28.768,29.1,22.639,1.75%,26460
+2024/3/21,29.13,29.78,29.13,29.78,23.168,2.34%,8998
+2024/3/22,29.75,29.78,29.331,29.35,22.833,-1.44%,24077
+2024/3/25,29.69,29.74,28.075,28.77,22.382,-1.98%,350463
+2024/3/26,28.39,28.39,27.66,27.99,21.775,-2.71%,164395
+2024/3/27,28.27,28.379,27.79,28.23,21.962,0.86%,50192
+2024/3/28,28.22,28.69,28.11,28.65,22.289,1.49%,50132
+2024/4/1,28.66,29.19,28.46,29.04,22.592,1.36%,45955
+2024/4/2,28.8,29,28.65,28.97,22.538,-0.24%,147870
+2024/4/3,28.98,29.119,28.75,28.81,22.413,-0.55%,61749
+2024/4/4,28.89,28.91,28.341,28.47,22.149,-1.18%,58364
+2024/4/5,28.4,28.54,28.08,28.33,22.04,-0.49%,51472
+2024/4/8,28.3,28.3,27.8,27.98,21.767,-1.24%,43554
+2024/4/9,28.2,29.13,28.1,28.84,22.436,3.07%,96354
+2024/4/10,28.7,28.78,28.48,28.77,22.382,-0.24%,18379
+2024/4/11,28.89,29.28,28.89,28.99,22.553,0.76%,84920
+2024/4/12,29.02,29.37,28.92,29.2,22.716,0.72%,46743
+2024/4/15,29.07,29.32,28.87,29,22.561,-0.68%,31093
+2024/4/16,28.82,28.86,28.69,28.72,22.343,-0.97%,31814
+2024/4/17,28.78,28.94,28.68,28.91,22.491,0.66%,9312
+2024/4/18,28.98,28.98,28.72,28.93,22.506,0.07%,13088
+2024/4/19,29,29.02,28.901,28.991,22.554,0.21%,7457
+2024/4/22,29.03,29.15,28.84,28.873,22.462,-0.41%,15970
+2024/4/23,28.53,28.75,27.5,28.652,22.29,-0.77%,63136
+2024/4/24,28.58,28.77,28.39,28.48,22.156,-0.60%,93087
+2024/4/25,28.36,28.52,27.9,28.462,22.142,-0.06%,20321
+2024/4/26,28.55,28.55,28.17,28.444,22.129,-0.06%,27930
+2024/4/29,28.28,28.32,28.05,28.18,21.923,-0.93%,34723
+2024/4/30,28.1,28.26,27.96,28.17,21.915,-0.04%,79356
+2024/5/1,28.01,28.2,28,28.2,21.939,0.11%,15653
+2024/5/2,28.31,28.45,28.22,28.28,22.001,0.28%,43175
+2024/5/3,28.51,28.54,28.317,28.53,22.195,0.88%,10577
+2024/5/6,28.42,29.02,28.42,29.02,22.576,1.72%,32452
+2024/5/7,29.07,29.1,28.94,28.946,22.519,-0.25%,30769
+2024/5/8,28.8,28.99,28.78,28.84,22.436,-0.37%,20357
+2024/5/9,28.91,28.97,28.69,28.81,22.413,-0.10%,12568
+2024/5/10,28.73,28.75,28.422,28.527,22.193,-0.98%,6920
+2024/5/13,28.47,28.55,28.32,28.38,22.079,-0.52%,101379
+2024/5/14,28.35,28.49,28.28,28.49,22.164,0.39%,37624
+2024/5/15,28.54,28.73,28.37,28.566,22.223,0.27%,39344
+2024/5/16,28.57,28.94,28.57,28.94,22.514,1.31%,13672
+2024/5/17,29.09,29.21,28.6,28.682,22.314,-0.89%,30089
+2024/5/20,28.82,29.07,28.82,28.93,22.506,0.86%,81599
+2024/5/21,28.95,28.98,28.76,28.82,22.421,-0.38%,53350
+2024/5/22,28.99,29.05,28.87,28.92,22.499,0.35%,8433
+2024/5/23,29.14,29.26,29.01,29.23,22.74,1.07%,69039
+2024/5/24,29.37,29.37,29.12,29.25,22.755,0.07%,36096
+2024/5/28,29.25,29.45,29.25,29.43,22.895,0.62%,124686
+2024/5/29,29.4,29.51,29.36,29.48,22.934,0.17%,22719
+2024/5/30,29.39,29.48,28.08,28.19,21.931,-4.38%,123208
+2024/5/31,28.57,28.57,27.89,28.16,21.907,-0.11%,17699
+2024/6/3,28.19,28.21,27.33,27.39,21.308,-2.73%,139727
+2024/6/4,26.84,26.88,26.195,26.28,20.445,-4.05%,184759
+2024/6/5,26.349,26.435,25.73,26.12,20.32,-0.61%,124357
+2024/6/6,26.01,27.13,25.566,26.93,20.951,3.10%,98826
+2024/6/7,26.87,27.42,26.741,26.83,20.873,-0.37%,72784
+2024/6/10,26.91,27.1,26.8,26.86,20.896,0.11%,16285
+2024/6/11,26.85,26.9,26.56,26.69,20.764,-0.63%,44871
+2024/6/12,26.57,26.85,26.57,26.84,20.881,0.56%,49021
+2024/6/13,26.78,26.78,26.56,26.63,20.717,-0.78%,17217
+2024/6/14,26.65,26.85,26.29,26.29,20.453,-1.28%,25886
+2024/6/17,26.09,26.66,26.09,26.48,20.6,0.72%,166135
+2024/6/18,26.7,26.75,26.27,26.43,20.562,-0.19%,350481
+2024/6/20,26.41,26.44,25.99,26.23,20.406,-0.76%,131236
+2024/6/21,26.24,26.26,25.66,25.73,20.017,-1.91%,494513
+2024/6/24,25.71,26.205,25.66,26.11,20.313,1.48%,304607
+2024/6/25,26.2,26.6,26.2,26.55,20.655,1.69%,40373
+2024/6/26,26.715,27.23,26.715,27,21.005,1.69%,51013
+2024/6/27,22.44,22.44,22.05,22.35,21.299,-17.22%,89055
+2024/6/28,22.38,22.47,22.06,22.41,21.356,0.27%,669570
+2024/7/1,22.43,22.67,22.353,22.56,21.499,0.67%,229876
+2024/7/2,22.59,22.82,22.58,22.67,21.604,0.49%,134017
+2024/7/3,22.67,22.69,22.559,22.6,21.537,-0.31%,39159
+2024/7/5,22.74,22.74,22.5,22.555,21.494,-0.20%,59458
+2024/7/8,22.5,22.79,22.42,22.78,21.708,1.00%,33198
+2024/7/9,22.6,23.04,22.22,22.27,21.222,-2.24%,236288
+2024/7/10,21.67,22.725,21.31,21.47,20.46,-3.59%,81106
+2024/7/11,21.7,21.86,21.28,21.4,20.393,-0.33%,133506
+2024/7/12,21.36,21.36,21.14,21.18,20.184,-1.03%,120894
+2024/7/15,21.15,21.25,20.88,20.88,19.898,-1.42%,68041
+2024/7/16,20.72,20.72,20.415,20.47,19.507,-1.96%,73112
+2024/7/17,20.4,20.59,19.77,20.59,19.621,0.59%,93443
+2024/7/18,20.6,20.78,20.38,20.68,19.707,0.44%,124530
+2024/7/19,20.73,20.74,20.59,20.67,19.698,-0.05%,46420
+2024/7/22,20.62,20.68,20.47,20.51,19.545,-0.77%,39082
+2024/7/23,20.62,20.69,20.5,20.64,19.669,0.63%,61928
+2024/7/24,20.64,20.66,20.5,20.5,19.536,-0.68%,79728
+2024/7/25,20.485,20.51,20.34,20.34,19.383,-0.78%,39064
+2024/7/26,20.33,20.33,19.97,20.03,19.088,-1.52%,80354
+2024/7/29,19.9,19.97,19.75,19.75,18.821,-1.40%,126262
+2024/7/30,19.75,19.76,19.35,19.44,18.526,-1.57%,117662
+2024/7/31,19.26,20.29,18.98,20.21,19.259,3.96%,183051
+2024/8/1,20.103,20.83,20.103,20.83,19.85,3.07%,71712
+2024/8/2,20.9,21,20.33,20.33,19.374,-2.40%,34989
+2024/8/5,19.54,20.33,19.31,20.187,19.237,-0.70%,37695
+2024/8/6,20.17,20.57,19.96,20.43,19.469,1.20%,44376
+2024/8/7,20.55,20.74,20.45,20.58,19.612,0.73%,31092
+2024/8/8,20.42,20.485,20.07,20.22,19.269,-1.75%,25099
+2024/8/9,20.27,20.27,19.98,20.18,19.231,-0.20%,40012
+2024/8/12,20.17,20.17,19.83,19.96,19.021,-1.09%,35396
+2024/8/13,20,20.09,19.9,20.04,19.097,0.40%,123242
+2024/8/14,19.96,19.97,19.82,19.92,18.983,-0.60%,26611
+2024/8/15,19.9,19.915,19.575,19.59,18.669,-1.66%,45691
+2024/8/16,19.58,19.72,19.55,19.56,18.64,-0.15%,16849
+2024/8/19,19.65,19.65,19.479,19.479,18.563,-0.41%,45870
+2024/8/20,19.51,19.51,19.382,19.415,18.502,-0.33%,20683
+2024/8/21,19.5,19.62,18.13,18.49,17.62,-4.76%,405483
+2024/8/22,18.84,19.455,18.73,19.33,18.421,4.54%,363673
+2024/8/23,19.47,19.47,19.02,19.4,18.487,0.36%,156585
+2024/8/26,19.47,19.95,19.445,19.92,18.983,2.68%,171276
+2024/8/27,19.94,20.49,19.88,20.37,19.412,2.26%,177138
+2024/8/28,20.43,20.49,20.34,20.45,19.488,0.39%,48822
+2024/8/29,20.77,20.77,20.41,20.61,19.641,0.78%,72920
+2024/8/30,20.53,20.91,20.53,20.88,19.898,1.31%,164398
+2024/9/3,20.86,21.28,20.86,21.095,20.103,1.03%,35560
+2024/9/4,21.02,21.099,20.72,20.87,19.888,-1.07%,52344
+2024/9/5,20.85,20.85,20.3,20.55,19.583,-1.53%,126671
+2024/9/6,20.354,20.445,20.175,20.27,19.317,-1.36%,12469
+2024/9/9,20.36,20.8,20.36,20.795,19.817,2.59%,57145
+2024/9/10,20.97,20.97,20.426,20.426,19.465,-1.77%,15666
+2024/9/11,20.53,20.57,20.21,20.52,19.555,0.46%,41904
+2024/9/12,20.52,20.99,20.4,20.94,19.955,2.05%,26918
+2024/9/13,20.86,21.29,20.795,21.28,20.279,1.62%,37464
+2024/9/16,21.31,21.41,21.01,21.15,20.155,-0.61%,38798
+2024/9/17,21.16,21.258,21.08,21.258,20.258,0.51%,10887
+2024/9/18,21.36,21.39,21.155,21.18,20.184,-0.37%,12021
+2024/9/19,21.28,21.35,21.12,21.35,20.346,0.80%,32824
+2024/9/20,21.265,21.37,21.197,21.34,20.336,-0.05%,26083
+2024/9/23,21.39,21.53,21.31,21.48,20.47,0.66%,27121
+2024/9/24,21.384,21.384,21.2,21.22,20.222,-1.21%,12258
+2024/9/25,21.1,21.25,20.96,21.1,20.107,-0.57%,30264
+2024/9/26,21.03,21.09,20.943,21.08,20.088,-0.09%,8131
+2024/9/27,21.09,21.5,21.09,21.49,20.479,1.94%,116716
+2024/9/30,21.64,21.71,21.481,21.56,20.546,0.33%,3622
+2024/10/1,21.59,21.59,21.36,21.45,20.441,-0.51%,25528
+2024/10/2,21.53,21.815,21.45,21.815,20.789,1.70%,122783
+2024/10/3,22.01,22.236,21.854,21.875,20.846,0.28%,67655
+2024/10/4,22.03,22.16,21.91,22.09,21.051,0.98%,23552
+2024/10/7,22.2,22.36,22.06,22.115,21.075,0.11%,35266
+2024/10/8,22.23,22.5,22.2,22.39,21.337,1.24%,28030
+2024/10/9,22.45,22.45,21.97,22.09,21.051,-1.34%,127867
+2024/10/10,21.95,21.985,21.71,21.83,20.803,-1.18%,32609
+2024/10/11,21.96,22.11,21.915,22.11,21.07,1.28%,18587
+2024/10/14,22.01,22.41,22.01,22.27,21.222,0.72%,27868
+2024/10/15,22.47,22.999,22.289,22.936,21.857,2.99%,117277
+2024/10/16,23.2,23.39,23.11,23.14,22.052,0.89%,117674
+2024/10/17,23.03,23.138,22.66,22.92,21.842,-0.95%,78450
+2024/10/18,22.88,23.32,22.75,23.28,22.185,1.57%,18792
+2024/10/21,23.28,23.319,23.06,23.06,21.975,-0.95%,34354
+2024/10/22,23.02,23.049,22.4,22.41,21.356,-2.82%,28487
+2024/10/23,22.29,22.38,22.11,22.21,21.165,-0.89%,13437
+2024/10/24,22.35,22.35,21.9,21.9,20.87,-1.40%,6149
+2024/10/25,21.85,22.219,21.85,22.11,21.07,0.96%,28430
+2024/10/28,22.26,22.38,22.04,22.166,21.123,0.25%,20657
+2024/10/29,22.21,22.25,22.02,22.1,21.06,-0.30%,33566
+2024/10/30,22.25,22.47,22.1,22.47,21.413,1.67%,69905
+2024/10/31,22.5,22.74,22.38,22.7,21.632,1.02%,36705
+2024/11/1,22.886,22.886,22.61,22.73,21.661,0.13%,24035
+2024/11/4,22.88,22.88,22.374,22.38,21.327,-1.54%,21613
+2024/11/5,22.3,22.34,22.12,22.25,21.203,-0.58%,33083
+2024/11/6,22.7,22.75,22.52,22.74,21.67,2.20%,33870
+2024/11/7,22.89,23.16,22.78,23.03,21.947,1.28%,69020
+2024/11/8,23.02,23.17,23.005,23.17,22.08,0.61%,14884
+2024/11/11,23,23.23,22.981,23.153,22.063,-0.07%,49361
+2024/11/12,23.11,23.2,22.19,22.25,21.203,-3.90%,81183
+2024/11/13,21.92,22.18,21.835,22,20.965,-1.12%,29948
+2024/11/14,21.5,21.69,20.61,20.78,19.803,-5.55%,106530
+2024/11/15,20.76,20.875,20.31,20.462,19.5,-1.53%,38348
+2024/11/18,20.53,20.74,20.32,20.56,19.593,0.48%,37066
+2024/11/19,20.3,20.48,20.26,20.46,19.498,-0.49%,44602
+2024/11/20,20.19,20.2,19.87,19.95,19.012,-2.49%,31478
+2024/11/21,20.02,20.02,19.71,19.91,18.973,-0.20%,96839
+2024/11/22,19.86,20.17,19.64,20.16,19.212,1.26%,20439
+2024/11/25,20.19,20.23,20,20.105,19.159,-0.27%,88936
+2024/11/26,20.37,20.57,20.27,20.41,19.45,1.52%,48118
+2024/11/27,20.25,20.36,19.69,20.25,19.297,-0.78%,69946
+2024/11/29,20.41,20.72,20.41,20.546,19.58,1.46%,12466
+2024/12/2,20.5,20.61,20.24,20.485,19.521,-0.30%,63268
+2024/12/3,20.538,20.65,20.27,20.3,19.345,-0.90%,44646
+2024/12/4,19.82,19.905,19.16,19.63,18.707,-3.30%,4972743
+2024/12/5,19.63,19.69,19.002,19.13,18.23,-2.55%,95224
+2024/12/6,19,19.97,19,19.96,19.021,4.34%,86991
+2024/12/9,19.96,20.2,19.639,19.87,18.935,-0.45%,15348
+2024/12/10,19.87,20.14,19.685,19.967,19.028,0.49%,77327
+2024/12/11,20,20,19.8,19.8,18.869,-0.84%,33213
+2024/12/12,19.8,20.58,19.8,20.58,19.612,3.94%,126301
+2024/12/13,20.525,20.75,20.2,20.31,19.355,-1.31%,72018
+2024/12/16,20.5,20.52,20.24,20.4,19.44,0.44%,24391
+2024/12/17,19.87,19.87,19.43,19.69,19.69,-3.48%,23153
+2024/12/18,19.55,19.66,19.24,19.36,19.36,-1.68%,50797
+2024/12/19,19.45,19.6,19.188,19.39,19.39,0.15%,13272
+2024/12/20,19.47,19.51,19.31,19.43,19.43,0.21%,96670
+2024/12/23,19.384,19.386,19.252,19.38,19.38,-0.26%,60777
+2024/12/24,19.32,19.367,19.272,19.29,19.29,-0.46%,52815
+2024/12/26,19.35,19.541,19.311,19.34,19.34,0.26%,52361
+2024/12/27,19.53,19.54,19.255,19.39,19.39,0.26%,116703
+2024/12/30,19.4,19.6,19.35,19.48,19.48,0.46%,43641
+2024/12/31,19.5,19.75,19.46,19.62,19.62,0.72%,130951
+2025/1/2,19.45,19.74,19.43,19.6,19.6,-0.10%,12593
+2025/1/3,19.72,19.78,19.53,19.78,19.78,0.92%,19821
+2025/1/6,19.82,19.99,19.435,19.89,19.89,0.56%,31743
+2025/1/7,19.91,19.929,19.41,19.49,19.49,-2.01%,20437
+2025/1/8,19.33,19.33,18.733,18.9,18.9,-3.03%,16464
+2025/1/10,18.86,18.889,18.66,18.7,18.7,-1.06%,56816
+2025/1/13,18.7,19.038,18.7,19.026,19.026,1.74%,9790
+2025/1/14,18.82,18.95,17.38,17.38,17.38,-8.65%,76494
+2025/1/15,16.96,17.66,16.81,17.31,17.31,-0.40%,149223
+2025/1/16,17.31,17.9,17.31,17.55,17.55,1.39%,38498
+2025/1/17,17.55,17.78,17.4,17.45,17.45,-0.57%,13072
+2025/1/21,17.36,17.36,16.723,17.06,17.06,-2.23%,78458
+2025/1/22,16.8,17.16,16.69,17.12,17.12,0.35%,108054
+2025/1/23,16.89,17.19,16.845,16.88,16.88,-1.40%,20406
+2025/1/24,16.79,16.93,16.66,16.85,16.85,-0.18%,39894
+2025/1/27,16.69,16.84,16.4,16.43,16.43,-2.49%,48364
+2025/1/28,16.25,16.78,16.15,16.6,16.6,1.03%,95823
+2025/1/29,16.55,16.98,16.49,16.84,16.84,1.45%,34973
+2025/1/30,16.93,17.097,16.67,16.75,16.75,-0.53%,76758
+2025/1/31,16.76,16.86,16.58,16.86,16.86,0.66%,77974
+2025/2/3,16.51,16.95,16.51,16.55,16.55,-1.84%,31640
+2025/2/4,16.68,16.76,16.55,16.57,16.57,0.12%,7712
+2025/2/5,16.63,16.71,16.381,16.478,16.478,-0.56%,90687
+2025/2/6,16.34,16.37,16.25,16.34,16.34,-0.84%,104438
+2025/2/7,16.26,16.26,16.07,16.24,16.24,-0.61%,37332
+2025/2/10,16.15,16.21,16.02,16.1,16.1,-0.86%,36350
+2025/2/11,16,16.38,15.99,16.38,16.38,1.74%,236280
+2025/2/12,16.6,16.6,16.34,16.42,16.42,0.24%,43968
+2025/2/13,16.4,16.62,16.361,16.58,16.58,0.97%,82106
+2025/2/14,16.685,17.026,16.63,17.02,17.02,2.65%,65801
+2025/2/18,17,17,16.62,16.695,16.695,-1.91%,48851
+2025/2/19,16.39,16.48,16.314,16.48,16.48,-1.29%,26589
+2025/2/20,16.31,16.74,16.31,16.74,16.74,1.58%,113607
+2025/2/21,16.86,17.08,16.8,17.04,17.04,1.79%,41614
+2025/2/24,17.12,17.157,17.02,17.1,17.1,0.35%,55806
+2025/2/25,17.08,17.16,16.94,17.157,17.157,0.33%,21737
+2025/2/26,17.02,17.506,16.96,17.39,17.39,1.36%,42956
+2025/2/27,17.36,17.78,17.14,17.49,17.49,0.58%,93230
+2025/2/28,17.49,17.49,17.29,17.34,17.34,-0.86%,25436
+2025/3/3,17.6,17.6,17.14,17.4,17.4,0.35%,133460
+2025/3/4,17.33,17.5,17.221,17.41,17.41,0.06%,42935
+2025/3/5,17.4,17.71,17.37,17.65,17.65,1.38%,18800
+2025/3/6,17.75,17.86,17.685,17.86,17.86,1.19%,34680
+2025/3/7,17.9,17.97,17.805,17.87,17.87,0.06%,26679
+2025/3/10,17.88,17.88,17.19,17.33,17.33,-3.02%,18345
+2025/3/11,16.94,17.2,16.885,16.949,16.949,-2.20%,18594
+2025/3/12,16.74,16.97,16.74,16.89,16.89,-0.35%,26276
+2025/3/13,16.26,16.4,16,16.21,16.21,-4.03%,150466
+2025/3/14,16.44,16.44,16.12,16.25,16.25,0.25%,75068
+2025/3/17,16.26,16.42,16.19,16.38,16.38,0.80%,70339
+2025/3/18,16.38,16.939,16.38,16.88,16.88,3.05%,29718
+2025/3/19,16.78,16.8,16.48,16.62,16.62,-1.54%,29876
+2025/3/20,16.72,16.72,16.5,16.575,16.575,-0.27%,16467
+2025/3/21,16.58,16.69,16.54,16.638,16.638,0.38%,12028
+2025/3/24,16.6,17.269,16.55,17.25,17.25,3.68%,28594
+2025/3/25,17.31,17.31,17.06,17.125,17.125,-0.72%,18043
+2025/3/26,16.98,17.018,16.73,16.74,16.74,-2.25%,18598
+2025/3/27,16.83,16.84,16.647,16.655,16.655,-0.51%,30952
+2025/3/28,16.825,16.844,16.705,16.82,16.82,0.99%,8911
+2025/3/31,16.79,16.88,16.62,16.64,16.64,-1.07%,59967
+2025/4/1,16.56,16.61,16.51,16.61,16.61,-0.18%,3617
+2025/4/2,16.54,16.57,16.31,16.37,16.37,-1.44%,22065
+2025/4/3,16.32,16.35,16.211,16.32,16.32,-0.31%,24753
+2025/4/4,16.02,16.1,15.77,16.01,16.01,-1.90%,116768
+2025/4/7,16.23,16.24,16.03,16.15,16.15,0.87%,30491
+2025/4/8,16.43,16.52,15.991,16.22,16.22,0.43%,42533
+2025/4/9,13.65,14.92,13.611,14.66,14.66,-9.62%,264354
+2025/4/10,14.5,14.77,14.37,14.66,14.66,0.00%,40193
+2025/4/11,14.63,14.72,14.391,14.45,14.45,-1.43%,52921
+2025/4/14,14.47,14.539,14.41,14.428,14.428,-0.15%,22399
+2025/4/15,14.86,15.31,14.701,15.07,15.07,4.45%,84745
\ No newline at end of file
diff --git a/PanelTS/ETF/KEUA.csv b/PanelTS/ETF/KEUA.csv
new file mode 100644
index 0000000000000000000000000000000000000000..825299c09f9c2f44bcb4a56be875f8989af93b0d
--- /dev/null
+++ b/PanelTS/ETF/KEUA.csv
@@ -0,0 +1,886 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/10/6,25,25.003,23.313,23.76,20.545,-7.09%,31779
+2021/10/7,23.827,23.993,23.333,23.87,20.64,0.46%,9324
+2021/10/8,23.537,23.54,22.8,22.882,19.785,-4.14%,5913
+2021/10/11,23.333,23.333,23.232,23.232,20.088,1.53%,3684
+2021/10/12,23.175,23.337,23.175,23.222,20.079,-0.04%,8400
+2021/10/13,23.173,23.237,22.97,23.237,20.092,0.06%,15885
+2021/10/14,24.127,24.343,24.093,24.288,21.002,4.52%,5382
+2021/10/15,24.17,24.17,22.933,23.028,19.911,-5.19%,21369
+2021/10/18,23.163,23.163,22.554,22.554,19.502,-2.06%,7548
+2021/10/19,21.933,21.947,21.667,21.842,18.886,-3.16%,7839
+2021/10/20,22.333,22.913,22.333,22.83,19.741,4.52%,11460
+2021/10/21,23.025,23.067,22.84,22.84,19.749,0.04%,3636
+2021/10/22,23.493,23.493,23.483,23.483,20.306,2.82%,3186
+2021/10/25,23.117,23.433,23.117,23.387,20.222,-0.41%,8601
+2021/10/26,23.625,23.633,23.422,23.545,20.359,0.68%,8724
+2021/10/27,23.52,23.667,23.333,23.565,20.376,0.08%,8760
+2021/10/28,23.12,23.367,22.833,23.25,20.104,-1.34%,9621
+2021/10/29,23.3,23.3,22.942,22.942,19.837,-1.32%,6432
+2021/11/1,23.167,23.167,22.293,22.293,19.277,-2.83%,9126
+2021/11/2,23.57,23.57,23.317,23.39,20.225,4.92%,5619
+2021/11/3,23.63,23.63,23.466,23.466,20.291,0.32%,20304
+2021/11/4,23.677,23.858,23.21,23.325,20.169,-0.60%,9066
+2021/11/5,23.283,23.298,23,23.298,20.146,-0.12%,2658
+2021/11/8,23.672,23.9,23.48,23.897,20.663,2.57%,7179
+2021/11/9,24.01,24.01,23.767,23.767,20.551,-0.54%,1683
+2021/11/10,24.44,24.56,24.222,24.447,21.139,2.86%,5904
+2021/11/11,24.483,24.82,24.483,24.697,21.355,1.02%,4524
+2021/11/12,24.7,24.7,24.453,24.538,21.218,-0.64%,5982
+2021/11/15,25.033,25.863,25.033,25.762,22.276,4.99%,6225
+2021/11/16,25.667,26.033,25.667,25.916,22.409,0.60%,10071
+2021/11/17,26.107,26.107,25.417,25.618,22.151,-1.15%,6069
+2021/11/18,25.957,26.633,25.957,26.522,22.933,3.53%,9624
+2021/11/19,26.74,26.867,26.722,26.777,23.153,0.96%,5829
+2021/11/22,26.967,26.967,26.538,26.538,22.947,-0.89%,5475
+2021/11/23,26.667,26.667,26.468,26.468,22.887,-0.26%,2226
+2021/11/24,27.687,27.767,27.54,27.681,23.935,4.58%,12663
+2021/11/26,28.023,28.223,27.697,27.995,24.207,1.13%,43770
+2021/11/29,28.553,28.553,28.141,28.141,24.333,0.52%,14412
+2021/11/30,29.033,29.057,28.667,28.978,25.057,2.97%,5523
+2021/12/1,29.627,29.627,28.95,28.95,25.033,-0.10%,23490
+2021/12/2,30.757,30.83,30.4,30.705,26.55,6.06%,30645
+2021/12/3,30.187,30.323,29.743,30.096,26.023,-1.98%,13383
+2021/12/6,31.328,31.507,31.328,31.386,27.139,4.29%,4953
+2021/12/7,32.007,32.63,31.768,32.571,28.164,3.78%,37740
+2021/12/8,34.56,34.907,34.073,34.674,29.982,6.46%,47472
+2021/12/9,32.72,32.72,30.73,30.94,26.753,-10.77%,135894
+2021/12/10,31.783,32.377,31.669,32.325,27.951,4.48%,43575
+2021/12/13,32.47,32.54,31.31,31.43,27.177,-2.77%,23828
+2021/12/14,31.06,31.06,30.37,30.788,26.622,-2.04%,24190
+2021/12/15,30.46,31.18,30.46,31.16,26.944,1.21%,37298
+2021/12/16,31.1,32.86,31.1,32.83,28.388,5.36%,13436
+2021/12/17,29.7,29.8,28.07,28.26,24.436,-13.92%,31139
+2021/12/20,30.14,31.5,29.77,31.5,27.237,11.46%,41040
+2021/12/21,31,31.425,30.3,30.41,26.295,-3.46%,26453
+2021/12/22,29.36,29.926,29.19,29.92,25.871,-1.61%,9628
+2021/12/23,29.02,29.2,28.53,28.74,24.851,-3.94%,23589
+2021/12/27,29.32,29.77,29.31,29.73,25.707,3.44%,17663
+2021/12/28,30.14,30.658,30.14,30.375,26.265,2.17%,7069
+2021/12/29,31,31.19,30.51,31.021,26.823,2.13%,19746
+2021/12/30,30.9,31.03,30.69,30.805,26.637,-0.70%,6170
+2021/12/31,31.23,31.52,31.03,31.204,26.982,1.30%,13105
+2022/1/3,31.86,32.59,31.51,32.412,28.026,3.87%,25273
+2022/1/4,33,33.53,32.82,33.39,28.872,3.02%,26326
+2022/1/5,33.16,34.11,33.16,33.838,29.259,1.34%,29888
+2022/1/6,33.6,33.6,32.86,33.35,28.837,-1.44%,6443
+2022/1/7,33.53,33.53,32.75,32.95,28.491,-1.20%,7286
+2022/1/10,32.08,32.08,30.82,31.49,27.229,-4.43%,83472
+2022/1/11,31.661,31.98,31.12,31.78,27.48,0.92%,27374
+2022/1/12,31.58,31.63,30.75,31.26,27.03,-1.64%,17795
+2022/1/13,31.15,31.78,30.75,31.515,27.251,0.82%,19189
+2022/1/14,32.14,32.27,31.75,32.26,27.895,2.36%,28922
+2022/1/18,31.75,32.18,31.52,32.11,27.765,-0.46%,61280
+2022/1/19,31.52,31.7,31.01,31.5,27.237,-1.90%,23253
+2022/1/20,32,33.26,32,32.94,28.483,4.57%,31301
+2022/1/21,32.63,32.8,32.01,32.606,28.193,-1.01%,62121
+2022/1/24,32.46,32.59,32.03,32.5,28.102,-0.33%,34841
+2022/1/25,33.36,33.85,33.27,33.76,29.192,3.88%,44256
+2022/1/26,34.35,34.57,33.69,34,29.399,0.71%,67446
+2022/1/27,33.89,34.297,33.68,34.05,29.442,0.15%,62605
+2022/1/28,34.25,34.25,33.545,33.65,29.097,-1.17%,27976
+2022/1/31,34,34.54,33.82,34.54,29.866,2.64%,43497
+2022/2/1,34.05,34.71,33.8,34.434,29.774,-0.31%,46459
+2022/2/2,36.18,36.63,35.78,36.5,31.561,6.00%,37972
+2022/2/3,36.44,37.07,35.9,36.85,31.864,0.96%,92682
+2022/2/4,37.69,37.693,37.315,37.67,32.573,2.23%,72002
+2022/2/7,37.5,37.5,37.11,37.3,32.253,-0.98%,50959
+2022/2/8,37.54,38.08,37.02,37.21,32.175,-0.24%,75261
+2022/2/9,36.88,36.88,35.01,35.77,30.93,-3.87%,145249
+2022/2/10,34.89,35.7,34.76,35.43,30.636,-0.95%,59246
+2022/2/11,35.82,36.3,35.625,36.201,31.302,2.18%,58298
+2022/2/14,35.19,35.5,34.9,35.32,30.541,-2.43%,46403
+2022/2/15,35.16,35.37,34.641,34.91,30.186,-1.16%,96354
+2022/2/16,34.71,34.74,34.32,34.56,29.883,-1.00%,17207
+2022/2/17,33.21,33.39,32.83,33.01,28.543,-4.48%,92163
+2022/2/18,34.22,34.467,33.955,34.39,29.736,4.18%,14822
+2022/2/22,34.4,34.745,34.27,34.5,29.832,0.32%,30534
+2022/2/23,36.76,36.76,35.94,36.5,31.561,5.80%,63646
+2022/2/24,33.06,33.71,32.64,33.13,28.647,-9.23%,81794
+2022/2/25,34.03,34.03,33.45,33.53,28.993,1.21%,52248
+2022/2/28,32.43,32.43,31.01,31.21,26.987,-6.92%,78920
+2022/3/1,28.64,28.73,25.04,26.12,22.586,-16.31%,175265
+2022/3/2,26.15,26.96,25,25.89,22.387,-0.88%,70689
+2022/3/3,25.41,25.41,24.62,24.9,21.531,-3.82%,32307
+2022/3/4,24.78,24.78,23.8,24.72,21.375,-0.72%,153831
+2022/3/7,21.49,21.92,21.01,21.29,18.409,-13.88%,119599
+2022/3/8,24.18,25.65,24,25.23,21.816,18.51%,55705
+2022/3/9,26.71,27.7,26.05,27.35,23.649,8.40%,36699
+2022/3/10,28.51,28.74,27.82,28.05,24.254,2.56%,22572
+2022/3/11,28.88,28.88,28.5,28.7,24.816,2.32%,22439
+2022/3/14,29.6,29.83,28.76,29.09,25.154,1.36%,27028
+2022/3/15,29.95,29.95,28.11,29.45,25.465,1.24%,13400
+2022/3/16,29.25,29.83,28.144,29.83,25.793,1.29%,13962
+2022/3/17,29.67,30.364,29.67,30.32,26.217,1.64%,13207
+2022/3/18,30.09,30.09,29.31,29.652,25.64,-2.20%,9948
+2022/3/21,29.4,29.76,29.395,29.72,25.698,0.23%,8915
+2022/3/22,30.2,30.49,30.01,30.01,25.949,0.98%,7046
+2022/3/23,30.09,30.09,28.45,28.76,24.868,-4.17%,15981
+2022/3/24,29,29.6,28.59,29.6,25.595,2.92%,7651
+2022/3/25,29.11,29.457,28.96,29.17,25.223,-1.45%,4733
+2022/3/28,30.115,30.22,29.9,30.068,26,3.08%,3414
+2022/3/29,30.73,31.12,30.65,30.66,26.511,1.97%,22958
+2022/3/30,29.69,29.81,29.49,29.61,25.603,-3.42%,4579
+2022/3/31,29.24,29.5,28.487,28.88,24.972,-2.47%,11104
+2022/4/1,29.58,29.58,29.2,29.2,25.249,1.11%,7017
+2022/4/4,29.32,29.641,28.51,29.31,25.344,0.38%,11356
+2022/4/5,28.89,29.365,28.89,29.031,25.103,-0.95%,10934
+2022/4/6,28.9,28.9,28.572,28.66,24.782,-1.28%,3732
+2022/4/7,29.47,29.806,29.47,29.666,25.652,3.51%,21600
+2022/4/8,29.53,29.9,29.53,29.65,25.638,-0.05%,12314
+2022/4/11,29.12,29.12,28.8,28.93,25.015,-2.43%,8031
+2022/4/12,29.14,29.45,29.04,29.06,25.128,0.45%,7134
+2022/4/13,28.81,28.97,28.55,28.97,25.05,-0.31%,23224
+2022/4/14,29.43,29.65,29.35,29.5,25.508,1.83%,6864
+2022/4/18,29.6,29.74,29.34,29.34,25.37,-0.54%,9220
+2022/4/19,29.46,29.8,29.39,29.515,25.521,0.60%,10123
+2022/4/20,31.69,32.57,31.66,31.96,27.635,8.28%,30318
+2022/4/21,32.5,32.5,31.841,31.844,27.535,-0.36%,6377
+2022/4/22,32.76,33.006,32.435,32.709,28.283,2.72%,20727
+2022/4/25,30.59,31.03,30.228,30.636,26.491,-6.34%,20045
+2022/4/26,31.33,31.33,29.83,29.879,25.836,-2.47%,9305
+2022/4/27,29.43,29.69,29.35,29.52,25.525,-1.20%,9972
+2022/4/28,29.89,30.65,29.51,30.404,26.29,2.99%,19621
+2022/4/29,30.72,31.155,30.41,30.42,26.304,0.05%,4339
+2022/5/2,30.03,30.378,30.02,30.26,26.165,-0.53%,8765
+2022/5/3,32,32.45,31.92,32.24,27.877,6.54%,19844
+2022/5/4,32.1,32.23,31.65,32.172,27.819,-0.21%,37717
+2022/5/5,33,33,32.171,32.26,27.895,0.27%,35568
+2022/5/6,33.09,33.55,33.09,33.398,28.879,3.53%,16150
+2022/5/9,32.51,32.51,31.42,31.42,27.168,-5.92%,14624
+2022/5/10,32.1,32.39,31.58,31.806,27.502,1.23%,5176
+2022/5/11,31.74,33.02,31.685,32.361,27.982,1.74%,9847
+2022/5/12,31.49,32.15,31.4,32.072,27.732,-0.89%,20867
+2022/5/13,32.1,32.12,31.74,31.74,27.445,-1.04%,9687
+2022/5/16,32.04,32.94,32.04,32.865,28.418,3.54%,8356
+2022/5/17,33.2,33.66,32.04,32.95,28.491,0.26%,43127
+2022/5/18,30.26,30.9,30.04,30.652,26.504,-6.97%,63285
+2022/5/19,29.64,30.28,29.56,30.207,26.12,-1.45%,12983
+2022/5/20,29.842,29.86,29.021,29.1,25.162,-3.66%,23761
+2022/5/23,28.46,28.7,28.29,28.38,24.54,-2.47%,5051
+2022/5/24,29.52,29.997,29.27,29.616,25.608,4.36%,10457
+2022/5/25,29.59,29.77,29.59,29.77,25.742,0.52%,2080
+2022/5/26,30.42,31.201,30.42,31.201,26.979,4.81%,5713
+2022/5/27,31.19,31.24,30.67,30.69,26.537,-1.64%,16310
+2022/5/31,30.61,30.9,30.6,30.68,26.528,-0.03%,18047
+2022/6/1,31,31.77,30.91,31.455,27.199,2.53%,22235
+2022/6/2,31.37,31.575,31.37,31.575,27.302,0.38%,1352
+2022/6/3,31.71,31.95,31.71,31.95,27.627,1.19%,5952
+2022/6/6,30.15,30.252,29.84,30.01,25.949,-6.07%,6827
+2022/6/7,29.79,29.98,29.53,29.59,25.586,-1.40%,3009
+2022/6/8,29.48,29.48,29.2,29.327,25.359,-0.89%,1240
+2022/6/9,29.95,29.95,29.4,29.4,25.422,0.25%,3050
+2022/6/10,29.48,30,29.48,29.934,25.884,1.82%,19885
+2022/6/13,29.495,29.69,29.27,29.395,25.417,-1.80%,2187
+2022/6/14,30.09,30.23,30.05,30.186,26.102,2.69%,25236
+2022/6/15,30.45,31.216,30.45,31.12,26.909,3.09%,19832
+2022/6/16,29.91,30.157,29.76,30.157,26.077,-3.09%,4004
+2022/6/17,29.9,30.02,29.45,29.582,25.579,-1.91%,38119
+2022/6/21,30.58,30.75,30.48,30.55,26.416,3.27%,2058
+2022/6/22,30,30,29.54,29.6,25.595,-3.11%,3318
+2022/6/23,30.04,30.38,30.04,30.356,26.248,2.55%,25694
+2022/6/24,30.25,30.4,30.25,30.399,26.285,0.14%,4376
+2022/6/27,30.63,30.799,30.44,30.63,26.485,0.76%,2406
+2022/6/28,31.205,31.79,31,31.705,27.415,3.51%,10582
+2022/6/29,31.73,31.98,31.73,31.871,27.558,0.52%,7835
+2022/6/30,31.99,32.4,31.99,32.37,27.99,1.57%,10583
+2022/7/1,30.87,31.265,30.87,31.265,27.035,-3.41%,2730
+2022/7/5,29.69,29.99,29.54,29.842,25.803,-4.55%,5903
+2022/7/6,29.8,30.36,29.67,30.097,26.024,0.85%,3143
+2022/7/7,30.19,30.7,30.19,30.229,26.138,0.44%,3991
+2022/7/8,29.794,29.794,29.52,29.568,25.567,-2.19%,1001
+2022/7/11,29.84,30.192,29.84,29.85,25.811,0.95%,11409
+2022/7/12,30.5,30.666,30.4,30.666,26.516,2.73%,3478
+2022/7/13,30.22,30.22,29.769,29.834,25.797,-2.71%,3045
+2022/7/14,29.74,29.99,29.52,29.95,25.897,0.39%,6935
+2022/7/15,30.22,30.4,30.21,30.28,26.183,1.10%,6342
+2022/7/18,30.75,30.75,30.206,30.206,26.119,-0.24%,4452
+2022/7/19,29.95,29.95,29.881,29.881,25.838,-1.08%,552
+2022/7/20,29.04,29.04,27.97,28.01,24.22,-6.26%,9552
+2022/7/21,27.64,27.978,27.64,27.978,24.192,-0.11%,2365
+2022/7/22,27.31,27.31,27.234,27.234,23.548,-2.66%,414
+2022/7/25,27.68,27.722,27.431,27.431,23.719,0.72%,3490
+2022/7/26,27.38,27.54,27.276,27.276,23.585,-0.57%,2323
+2022/7/27,27.14,27.44,26.8,27.432,23.72,0.57%,2501
+2022/7/28,28.06,28.54,28.02,28.276,24.45,3.08%,10284
+2022/7/29,27.6,28.24,27.6,28.186,24.372,-0.32%,2963
+2022/8/1,28.7,29.02,28.7,28.895,24.985,2.52%,2341
+2022/8/2,29.25,29.353,29.2,29.298,25.334,1.39%,2737
+2022/8/3,29.97,29.97,29.7,29.89,25.845,2.02%,3186
+2022/8/4,30,30.38,30,30.289,26.19,1.33%,2234
+2022/8/5,30.06,30.405,30.06,30.405,26.291,0.38%,1381
+2022/8/8,30.235,30.235,30.02,30.124,26.047,-0.92%,2505
+2022/8/9,30.54,30.79,30.41,30.51,26.381,1.28%,7417
+2022/8/10,30.88,31.11,30.8,31.004,26.809,1.62%,3919
+2022/8/11,31.89,31.89,31.42,31.477,27.217,1.53%,3906
+2022/8/12,31.8,32.17,31.8,32.16,27.808,2.17%,3869
+2022/8/15,31.94,32.4,31.94,32.265,27.899,0.33%,2595
+2022/8/16,32.77,33.24,32.77,33.075,28.599,2.51%,6454
+2022/8/17,33.84,34.75,33.84,34.6,29.918,4.61%,25126
+2022/8/18,34.3,34.36,34.07,34.173,29.549,-1.23%,1460
+2022/8/19,34.5,34.89,34.5,34.689,29.995,1.51%,11114
+2022/8/22,32.47,32.54,32.02,32.31,27.938,-6.86%,12444
+2022/8/23,31.535,31.76,31.39,31.578,27.305,-2.27%,4740
+2022/8/24,31,31.55,30.91,31.519,27.254,-0.19%,2795
+2022/8/25,30.96,31.57,30.92,31.206,26.983,-0.99%,4087
+2022/8/26,31.62,31.82,31.62,31.661,27.377,1.46%,3235
+2022/8/29,30.62,30.999,30.19,30.377,26.266,-4.06%,28226
+2022/8/30,29.02,29.02,28.149,28.682,24.801,-5.58%,7478
+2022/8/31,28.319,28.578,28.16,28.578,24.711,-0.36%,1499
+2022/9/1,27.88,28.56,27.5,28.433,24.585,-0.51%,10190
+2022/9/2,27.63,27.69,27.08,27.258,23.569,-4.13%,5574
+2022/9/6,24.59,24.59,24.15,24.24,20.96,-11.07%,38267
+2022/9/7,24.13,24.43,24.13,24.397,21.096,0.65%,8693
+2022/9/8,23.82,23.82,23.291,23.583,20.392,-3.34%,33832
+2022/9/9,23.435,23.58,23.2,23.319,20.164,-1.12%,9098
+2022/9/12,24.66,25.88,24.66,25.634,22.165,9.93%,12749
+2022/9/13,24.83,24.86,24.5,24.6,21.271,-4.03%,13396
+2022/9/14,25.54,25.59,25.03,25.234,21.819,2.58%,9768
+2022/9/15,25.24,25.376,25.18,25.376,21.943,0.56%,1316
+2022/9/16,25.41,25.82,25.41,25.69,22.213,1.24%,7130
+2022/9/19,24.885,24.885,24.68,24.691,21.35,-3.89%,1323
+2022/9/20,24.73,25.007,24.73,24.885,21.518,0.79%,9548
+2022/9/21,24.42,24.42,24,24.147,20.88,-2.97%,8191
+2022/9/22,24.27,24.42,24.16,24.245,20.964,0.41%,10157
+2022/9/23,22.91,22.91,22.52,22.587,19.53,-6.84%,5386
+2022/9/26,22.57,24.35,22.38,23.678,20.474,4.83%,6997
+2022/9/27,23.02,23.026,23.005,23.026,19.91,-2.75%,927
+2022/9/28,22,22.42,21.88,22.338,19.315,-2.99%,3170
+2022/9/29,22.28,22.81,22.28,22.747,19.669,1.83%,1992
+2022/9/30,22.83,23.29,22.82,22.83,19.741,0.36%,627
+2022/10/3,22.3,22.97,22.09,22.9,19.801,0.31%,1749
+2022/10/4,23.58,23.58,23.15,23.25,20.104,1.53%,6021
+2022/10/5,23.21,23.25,23.11,23.25,20.104,0.00%,1983
+2022/10/6,23.431,23.98,23.431,23.841,20.615,2.54%,1849
+2022/10/7,23.78,24.47,23.575,23.605,20.411,-0.99%,11078
+2022/10/10,22.73,22.9,22.54,22.869,19.775,-3.12%,7523
+2022/10/11,22.66,22.89,22.6,22.633,19.57,-1.03%,1624
+2022/10/12,22.5,22.609,22.44,22.609,19.55,-0.11%,1915
+2022/10/13,23.78,23.78,23.704,23.704,20.496,4.84%,1067
+2022/10/14,23.265,23.35,23.265,23.265,20.117,-1.85%,669
+2022/10/17,23.21,23.347,23.21,23.347,20.188,0.35%,680
+2022/10/18,23.41,23.44,23.41,23.44,20.268,0.40%,2112
+2022/10/19,23.33,23.33,23.125,23.153,20.02,-1.22%,3509
+2022/10/20,22.99,23.213,22.871,22.871,19.776,-1.22%,1849
+2022/10/21,23.33,23.99,23.33,23.99,20.744,4.89%,1012
+2022/10/24,24.45,25.2,24.45,25.141,21.739,4.80%,7016
+2022/10/25,26.98,27.27,26.88,26.944,23.298,7.17%,12542
+2022/10/26,27.46,27.46,26.67,26.793,23.167,-0.56%,7230
+2022/10/27,27.91,28.65,27.91,28.529,24.668,6.48%,15256
+2022/10/28,28.75,28.875,28.51,28.875,24.968,1.21%,11477
+2022/10/31,28.14,28.14,27.59,27.768,24.011,-3.83%,2944
+2022/11/1,26.555,26.95,26.35,26.797,23.171,-3.50%,1861
+2022/11/2,26.58,26.94,26.58,26.589,22.991,-0.78%,552
+2022/11/3,26.23,26.33,26.12,26.308,22.748,-1.06%,3552
+2022/11/4,27,27.19,26.66,26.972,23.322,2.52%,16420
+2022/11/7,27.19,27.654,27.18,27.629,23.89,2.44%,2716
+2022/11/8,27.14,27.267,27.04,27.267,23.577,-1.31%,847
+2022/11/9,26,26,25.75,25.795,22.304,-5.40%,2718
+2022/11/10,26.5,26.5,26.33,26.489,22.905,2.69%,2294
+2022/11/11,27.933,27.977,27.92,27.922,24.143,5.41%,3316
+2022/11/14,27.49,27.782,27.49,27.782,24.022,-0.50%,985
+2022/11/15,27.7,28.47,27.7,28.3,24.471,1.86%,1401
+2022/11/16,27.59,27.59,27.11,27.462,23.746,-2.96%,6067
+2022/11/17,26.75,26.91,26.58,26.823,23.193,-2.33%,3598
+2022/11/18,26.69,26.701,26.6,26.611,23.01,-0.79%,1751
+2022/11/21,27.19,27.265,27.106,27.106,23.438,1.86%,295
+2022/11/22,27.05,27.22,27.05,27.22,23.537,0.42%,3231
+2022/11/23,28.14,28.38,28.14,28.294,24.465,3.95%,1744
+2022/11/25,28.77,29.3,28.651,29.21,25.257,3.24%,17814
+2022/11/28,28.7,29.21,28.69,29.085,25.15,-0.43%,1251
+2022/11/29,29.841,29.91,29.841,29.896,25.85,2.79%,3681
+2022/11/30,31,31.611,30.875,31.611,27.334,5.74%,9101
+2022/12/1,32.35,32.35,30.805,30.88,26.701,-2.31%,779
+2022/12/2,32.26,32.583,31.785,32.583,28.174,5.51%,18695
+2022/12/5,33,33,32.43,32.501,28.103,-0.25%,5700
+2022/12/6,33.25,33.33,32.925,33.014,28.546,1.58%,93944
+2022/12/7,32.9,32.97,32.04,32.904,28.451,-0.33%,2514
+2022/12/8,33.16,33.45,33.04,33.39,28.872,1.48%,12321
+2022/12/9,32.81,33.179,32.801,33.04,28.569,-1.05%,17912
+2022/12/12,33.5,33.823,33.5,33.755,29.187,2.16%,4262
+2022/12/13,33.63,33.76,33.22,33.662,29.107,-0.28%,6869
+2022/12/14,32.62,32.99,32.62,32.963,28.502,-2.08%,4326
+2022/12/15,32.35,32.385,32.21,32.22,27.86,-2.25%,4422
+2022/12/16,31.9,31.9,31.615,31.626,27.346,-1.84%,2856
+2022/12/19,31.91,31.91,31.53,31.749,27.453,0.39%,7156
+2022/12/20,32.9,33.24,32.73,32.73,28.301,3.09%,5352
+2022/12/21,32.41,32.41,31.77,31.905,27.588,-2.52%,35323
+2022/12/22,32.63,32.63,32.29,32.465,28.072,1.76%,2758
+2022/12/23,32.49,32.5,32.31,32.5,28.102,0.11%,4161
+2022/12/27,32.1,32.42,31.8,32.253,27.888,-0.76%,162866
+2022/12/28,31.33,31.68,31.33,31.491,27.229,-2.36%,1299
+2022/12/29,31,31.2,30.81,31.128,26.916,-1.15%,68036
+2022/12/30,30.4,30.46,29.61,30.35,26.243,-2.50%,225930
+2023/1/3,30.47,30.53,30.27,30.463,26.341,0.37%,23415
+2023/1/4,29.44,29.44,28.18,28.5,24.643,-6.44%,402694
+2023/1/5,28.39,29,28.27,28.656,24.778,0.55%,187443
+2023/1/6,28.5,28.53,28.08,28.182,24.369,-1.65%,252866
+2023/1/9,29.14,30.02,29.14,29.98,25.923,6.38%,347716
+2023/1/10,29.66,29.66,29.46,29.633,25.623,-1.16%,3887
+2023/1/11,29.25,29.25,28.85,28.9,24.989,-2.47%,220108
+2023/1/12,29.3,29.87,29.3,29.74,25.716,2.91%,156137
+2023/1/13,29.17,29.65,28.94,29.591,25.587,-0.50%,28102
+2023/1/17,29.35,29.73,29.19,29.21,25.257,-1.29%,45758
+2023/1/18,30.45,31.01,30.45,30.88,26.701,5.72%,109904
+2023/1/19,31.27,31.27,30.98,31.212,26.989,1.08%,5241
+2023/1/20,31.36,31.67,31.33,31.649,27.367,1.40%,38630
+2023/1/23,31.51,31.76,31.34,31.47,27.212,-0.57%,16590
+2023/1/24,30.84,30.84,30.39,30.46,26.338,-3.21%,86288
+2023/1/25,30.9,31.8,30.9,31.8,27.497,4.40%,17605
+2023/1/26,33.09,33.49,32.85,33.481,28.95,5.29%,27184
+2023/1/27,33.55,33.74,33.08,33.26,28.759,-0.66%,68330
+2023/1/30,33.48,33.611,33.22,33.22,28.725,-0.12%,9422
+2023/1/31,34.04,34.8,34.04,34.6,29.918,4.15%,104268
+2023/2/1,35.37,36.38,35.37,36.19,31.293,4.60%,75406
+2023/2/2,35.15,35.17,34.29,35,30.264,-3.29%,85293
+2023/2/3,34.85,35.24,34.64,34.65,29.961,-1.00%,20707
+2023/2/6,33.95,34,33.25,33.395,28.876,-3.62%,161185
+2023/2/7,32.98,33.28,32.61,33.213,28.718,-0.54%,48452
+2023/2/8,33.05,33.15,32.74,32.95,28.492,-0.79%,24509
+2023/2/9,33.52,33.67,33.36,33.457,28.93,1.54%,13052
+2023/2/10,33.84,34.18,33.7,34.01,29.408,1.65%,54456
+2023/2/13,33.8,33.8,33.49,33.729,29.165,-0.83%,9717
+2023/2/14,33.46,33.79,33.335,33.587,29.042,-0.42%,4472
+2023/2/15,34,34.5,34,34.425,29.767,2.50%,8522
+2023/2/16,35.025,35.79,35.025,35.56,30.748,3.30%,8530
+2023/2/17,34.93,35.3,34.86,35.097,30.348,-1.30%,27182
+2023/2/21,36.28,36.64,36.26,36.328,31.412,3.51%,68626
+2023/2/22,35.61,35.82,34.64,34.679,29.986,-4.54%,139495
+2023/2/23,35.2,35.34,34.77,35.04,30.298,1.04%,129634
+2023/2/24,35.29,35.45,35,35.103,30.353,0.18%,11401
+2023/2/27,35.52,36.35,35.48,36.19,31.293,3.10%,82878
+2023/2/28,36.07,36.07,35.6,35.6,30.783,-1.63%,8557
+2023/3/1,35,35.34,34.89,35.23,30.463,-1.04%,162367
+2023/3/2,34.12,34.12,33.43,33.454,28.927,-5.04%,105071
+2023/3/3,33.38,34.5,33.04,33.5,28.967,0.14%,153027
+2023/3/6,33.82,33.89,33.44,33.607,29.06,0.32%,116799
+2023/3/7,34.9,34.9,34.191,34.26,29.624,1.94%,87487
+2023/3/8,34.59,35.18,34.59,35.026,30.286,2.24%,45262
+2023/3/9,35.14,35.567,35.13,35.55,30.739,1.50%,62914
+2023/3/10,35.76,36.27,35.5,35.99,31.12,1.24%,50572
+2023/3/13,35.21,35.44,34.58,34.78,30.074,-3.36%,59515
+2023/3/14,34.15,34.31,33.68,33.77,29.2,-2.90%,29899
+2023/3/15,32.23,32.26,31.75,32.05,27.713,-5.09%,71006
+2023/3/16,31.07,31.84,30.96,31.56,27.289,-1.53%,95193
+2023/3/17,31.48,32.04,31.03,31.92,27.601,1.14%,19385
+2023/3/20,31.49,32.34,31.34,31.79,27.488,-0.41%,42272
+2023/3/21,33.04,33.5,32.77,33.082,28.606,4.06%,22647
+2023/3/22,32.58,33.339,32.57,32.978,28.516,-0.31%,56074
+2023/3/23,34.2,34.79,34.16,34.34,29.693,4.13%,42702
+2023/3/24,31.87,32.27,31.69,32.04,27.704,-6.70%,24954
+2023/3/27,31.83,32.36,31.76,32.25,27.886,0.66%,56282
+2023/3/28,32.58,32.96,32.56,32.86,28.413,1.89%,20129
+2023/3/29,32.99,33.2,32.97,33.15,28.664,0.88%,11552
+2023/3/30,33.5,33.88,33.5,33.58,29.036,1.30%,12596
+2023/3/31,34.06,34.205,33.861,34.06,29.451,1.43%,17232
+2023/4/3,35.15,35.56,35.035,35.36,30.575,3.82%,100777
+2023/4/4,35.47,35.563,35.06,35.11,30.359,-0.71%,10907
+2023/4/5,35.62,36.06,35.57,35.965,31.098,2.44%,8399
+2023/4/6,35.85,36,35.06,35.29,30.515,-1.88%,5450
+2023/4/10,35.82,35.82,35.5,35.75,30.912,1.30%,58443
+2023/4/11,36.13,36.215,36.05,36.05,31.172,0.84%,7284
+2023/4/12,35.63,35.95,35.58,35.82,30.973,-0.64%,15888
+2023/4/13,35.58,35.81,35.395,35.505,30.701,-0.88%,13699
+2023/4/14,35.28,35.33,34.87,35.1,30.35,-1.14%,11166
+2023/4/17,34.54,34.54,34.1,34.42,29.762,-1.94%,81184
+2023/4/18,35.12,35.65,35.12,35.51,30.705,3.17%,22353
+2023/4/19,35.97,35.97,35.08,35.183,30.422,-0.92%,12114
+2023/4/20,34.17,34.26,34.06,34.24,29.607,-2.68%,18768
+2023/4/21,33.81,33.81,33.47,33.49,28.958,-2.19%,6319
+2023/4/24,32.96,33.46,32.78,33.45,28.924,-0.12%,26944
+2023/4/25,32.97,33.02,32.25,32.32,27.947,-3.38%,9241
+2023/4/26,32.41,32.41,32.05,32.39,28.007,0.22%,3171
+2023/4/27,32.31,32.76,32.14,32.76,28.327,1.14%,24644
+2023/4/28,32.73,32.915,32.68,32.915,28.461,0.47%,8424
+2023/5/1,32.34,32.34,31.871,31.88,27.566,-3.14%,10800
+2023/5/2,33.49,33.58,32.97,33.16,28.673,4.02%,26733
+2023/5/3,31.8,32.32,31.8,32.17,27.817,-2.99%,12511
+2023/5/4,32.12,32.12,31.651,31.8,27.497,-1.15%,11072
+2023/5/5,31.89,32.03,31.89,32.01,27.678,0.66%,2303
+2023/5/8,32.1,32.19,32.05,32.05,27.713,0.12%,2841
+2023/5/9,32.19,32.8,32.13,32.73,28.301,2.12%,26782
+2023/5/10,33.5,33.5,33.15,33.38,28.863,1.99%,3738
+2023/5/11,32.98,32.98,32.84,32.875,28.426,-1.51%,855
+2023/5/12,32.84,32.915,32.7,32.752,28.32,-0.37%,3446
+2023/5/15,32.2,32.24,32.09,32.2,27.843,-1.69%,5782
+2023/5/16,32.61,32.785,32.61,32.785,28.348,1.82%,1584
+2023/5/17,32.25,32.492,32.25,32.492,28.095,-0.89%,1280
+2023/5/18,32.6,32.83,32.59,32.781,28.345,0.89%,3131
+2023/5/19,33.16,33.25,32.76,32.795,28.357,0.04%,6054
+2023/5/22,32.072,32.115,32.072,32.104,27.76,-2.11%,630
+2023/5/23,31.41,31.41,31.15,31.2,26.978,-2.82%,9106
+2023/5/24,31.24,31.24,30.88,30.99,26.797,-0.67%,15618
+2023/5/25,30.3,30.3,29.96,30.153,26.073,-2.70%,28222
+2023/5/26,29.95,30.253,29.79,30.253,26.159,0.33%,10909
+2023/5/30,29.32,29.39,29.108,29.24,25.283,-3.35%,9778
+2023/5/31,29.18,29.44,29.1,29.302,25.337,0.21%,8113
+2023/6/1,29.01,29.05,28.5,28.803,24.906,-1.70%,5864
+2023/6/2,29.16,29.16,28.633,28.633,24.759,-0.59%,1482
+2023/6/5,29.86,30.2,29.72,30.2,26.113,5.47%,4533
+2023/6/6,29.66,29.72,29.55,29.63,25.621,-1.89%,5479
+2023/6/7,29.98,30.47,29.98,30.35,26.243,2.43%,4937
+2023/6/8,30.32,30.57,30.32,30.568,26.432,0.72%,3781
+2023/6/9,31.48,31.81,31.33,31.466,27.208,2.94%,21660
+2023/6/12,31.76,32.26,31.76,32.237,27.875,2.45%,6827
+2023/6/13,32.72,33.247,32.72,33.247,28.748,3.13%,3275
+2023/6/14,34.21,34.65,34.18,34.49,29.823,3.74%,13227
+2023/6/15,34.39,34.581,34.37,34.581,29.901,0.26%,3747
+2023/6/16,34.37,34.37,34.13,34.171,29.547,-1.19%,2061
+2023/6/20,35.38,35.61,35.02,35.04,30.299,2.54%,5950
+2023/6/21,33.98,34.25,33.71,33.83,29.252,-3.45%,16093
+2023/6/22,33.55,33.95,33.44,33.924,29.333,0.28%,5587
+2023/6/23,32.86,32.86,32.33,32.419,28.032,-4.44%,5394
+2023/6/26,32.131,32.131,31.94,32.037,27.702,-1.18%,25903
+2023/6/27,32.73,33.223,32.72,33.223,28.727,3.70%,1601
+2023/6/28,32.44,32.8,32.44,32.691,28.268,-1.60%,1223
+2023/6/29,32.59,32.73,32.45,32.508,28.109,-0.56%,3051
+2023/6/30,33.02,33.312,33.02,33.24,28.742,2.25%,1430
+2023/7/3,32.63,32.63,32.325,32.539,28.136,-2.11%,2764
+2023/7/5,32.19,32.19,31.824,31.824,27.517,-2.20%,4987
+2023/7/6,31.75,32.01,31.75,32.01,27.678,0.58%,2281
+2023/7/7,32.04,32.22,32.04,32.22,27.86,0.66%,4058
+2023/7/10,32.09,32.48,32.071,32.48,28.085,0.81%,12688
+2023/7/11,32.59,32.747,32.59,32.747,28.316,0.82%,6427
+2023/7/12,32.78,32.975,32.689,32.689,28.266,-0.18%,3928
+2023/7/13,32.87,33.088,32.83,33.06,28.586,1.13%,12105
+2023/7/14,33.511,33.511,33.1,33.182,28.692,0.37%,1006
+2023/7/17,33.07,33.42,33.07,33.396,28.877,0.64%,2077
+2023/7/18,33.4,33.869,33.35,33.869,29.286,1.42%,4520
+2023/7/19,34.03,34.11,34.03,34.081,29.469,0.63%,3796
+2023/7/20,34.79,34.8,34.3,34.464,29.8,1.12%,10952
+2023/7/21,34.7,34.89,34.66,34.844,30.129,1.10%,3291
+2023/7/24,34.3,34.58,34.3,34.57,29.892,-0.79%,2321
+2023/7/25,34.721,34.86,34.22,34.833,30.119,0.76%,22876
+2023/7/26,34.36,34.47,34.263,34.263,29.626,-1.64%,1871
+2023/7/27,34.15,34.15,33.935,33.935,29.343,-0.96%,4036
+2023/7/28,33.3,33.324,33.3,33.324,28.814,-1.80%,922
+2023/7/31,32.74,32.74,32.5,32.582,28.173,-2.23%,2775
+2023/8/1,32.28,32.28,31.61,31.74,27.445,-2.58%,8639
+2023/8/2,31.3,31.3,31.01,31.065,26.861,-2.13%,14445
+2023/8/3,31.6,31.72,31.58,31.604,27.328,1.74%,4071
+2023/8/4,31.55,31.55,31.313,31.313,27.076,-0.92%,5306
+2023/8/7,31.15,31.2,31,31.127,26.915,-0.59%,2866
+2023/8/8,31.33,31.58,31.325,31.551,27.282,1.36%,2660
+2023/8/9,31.496,31.496,31.496,31.496,27.234,-0.17%,322
+2023/8/10,31.96,31.96,31.63,31.725,27.432,0.73%,2581
+2023/8/11,32.02,32.44,32.02,32.428,28.04,2.22%,8683
+2023/8/14,32.35,32.78,32.35,32.676,28.254,0.76%,4360
+2023/8/15,32.57,32.57,32.302,32.302,27.931,-1.14%,1715
+2023/8/16,33,33.149,32.66,32.745,28.314,1.37%,5699
+2023/8/17,33.14,33.14,32.86,32.87,28.422,0.38%,2423
+2023/8/18,32.52,32.65,32.52,32.65,28.232,-0.67%,1518
+2023/8/21,32.591,32.64,32.59,32.624,28.209,-0.08%,1948
+2023/8/22,33.33,33.35,33.031,33.04,28.569,1.28%,6836
+2023/8/23,32.34,32.611,32.34,32.611,28.198,-1.30%,2792
+2023/8/24,31.69,32.04,31.4,31.4,27.151,-3.71%,3419
+2023/8/25,31.51,31.56,31.12,31.411,27.16,0.04%,8614
+2023/8/28,31.41,31.56,31.41,31.53,27.264,0.38%,3773
+2023/8/29,31.37,31.545,31.31,31.545,27.276,0.05%,1901
+2023/8/30,31.917,32.21,31.89,32.02,27.687,1.51%,8932
+2023/8/31,31.79,31.81,31.7,31.781,27.481,-0.75%,7883
+2023/9/1,31.29,31.454,31.29,31.454,27.198,-1.03%,1937
+2023/9/5,30.68,30.68,30.54,30.605,26.464,-2.70%,9904
+2023/9/6,30.705,30.705,30.49,30.59,26.451,-0.05%,8723
+2023/9/7,30.33,30.33,30.12,30.327,26.224,-0.86%,4556
+2023/9/8,30.06,30.1,29.67,29.71,25.69,-2.03%,3826
+2023/9/11,30,30,29.965,29.965,25.91,0.86%,410
+2023/9/12,29.75,29.75,29.59,29.653,25.64,-1.04%,1902
+2023/9/13,30.28,30.67,30.06,30.63,26.485,3.29%,20781
+2023/9/14,30.08,30.21,30.015,30.015,25.953,-2.01%,8448
+2023/9/15,29.83,29.83,29.732,29.732,25.708,-0.94%,735
+2023/9/18,29.37,29.59,29.37,29.46,25.474,-0.91%,3949
+2023/9/19,29.41,29.53,29.41,29.53,25.534,0.24%,1380
+2023/9/20,30.06,30.2,29.942,29.942,25.891,1.40%,3132
+2023/9/21,30.36,30.545,30.36,30.525,26.394,1.95%,2705
+2023/9/22,30.97,31.01,30.72,30.83,26.658,1.00%,11452
+2023/9/25,30.53,30.68,30.495,30.495,26.368,-1.09%,2534
+2023/9/26,30.04,30.04,29.62,29.661,25.647,-2.73%,2418
+2023/9/27,29.22,29.41,29.19,29.19,25.24,-1.59%,2637
+2023/9/28,29.61,29.791,29.61,29.791,25.759,2.06%,1156
+2023/9/29,29.12,29.187,29.12,29.187,25.237,-2.03%,4353
+2023/10/2,29,29,28.74,28.884,24.975,-1.04%,6763
+2023/10/3,28.51,28.51,28.405,28.477,24.623,-1.41%,1309
+2023/10/4,29.16,29.39,29.16,29.31,25.344,2.93%,11035
+2023/10/5,28.91,29.126,28.85,29.126,25.184,-0.63%,9911
+2023/10/6,28.69,29.193,28.69,29.193,25.243,0.23%,3185
+2023/10/9,29.321,29.5,29.285,29.5,25.508,1.05%,17159
+2023/10/10,30.62,30.74,30.62,30.62,26.477,3.80%,21671
+2023/10/11,30.81,30.835,30.361,30.37,26.26,-0.82%,2294
+2023/10/12,30.6,30.73,30.6,30.726,26.568,1.17%,4951
+2023/10/13,30.53,30.9,30.53,30.776,26.611,0.16%,7051
+2023/10/16,30,30.23,29.95,30.215,26.127,-1.82%,4677
+2023/10/17,29.73,29.898,29.71,29.898,25.852,-1.05%,3447
+2023/10/18,29.38,29.436,29.37,29.436,25.453,-1.55%,669
+2023/10/19,29.55,29.8,29.52,29.649,25.637,0.72%,11139
+2023/10/20,29.38,29.63,29.37,29.605,25.599,-0.15%,4727
+2023/10/23,29.07,29.34,29.07,29.308,25.342,-1.00%,3690
+2023/10/24,29.32,29.32,29.229,29.31,25.344,0.01%,3667
+2023/10/25,28.88,28.88,28.75,28.814,24.915,-1.69%,773
+2023/10/26,28.73,28.73,28.65,28.686,24.804,-0.44%,685
+2023/10/27,28.69,28.76,28.65,28.65,24.773,-0.13%,2001
+2023/10/30,28.65,28.65,28.43,28.58,24.713,-0.24%,2162
+2023/10/31,28.54,28.8,28.53,28.748,24.858,0.59%,8420
+2023/11/1,28.244,28.439,28.24,28.439,24.59,-1.07%,718
+2023/11/2,27.91,28.73,27.89,28.65,24.773,0.74%,6576
+2023/11/3,28.7,28.7,28.311,28.323,24.49,-1.14%,1772
+2023/11/6,28.04,28.05,27.8,27.882,24.109,-1.56%,4948
+2023/11/7,27.631,27.631,27.631,27.631,23.892,-0.90%,235
+2023/11/8,27.801,27.801,27.71,27.71,23.96,0.29%,6533
+2023/11/9,28.14,28.39,28.14,28.239,24.418,1.91%,11225
+2023/11/10,28.41,28.75,28.41,28.731,24.843,1.74%,5615
+2023/11/13,28.3,28.315,28.24,28.263,24.438,-1.63%,1788
+2023/11/14,29.06,29.385,29.06,29.385,25.408,3.97%,10788
+2023/11/15,29.71,29.71,29.62,29.672,25.657,0.98%,3275
+2023/11/16,28.795,28.795,28.73,28.77,24.877,-3.04%,1189
+2023/11/17,28.616,28.616,28.616,28.616,24.744,-0.54%,19
+2023/11/20,28.88,28.99,28.7,28.878,24.97,0.92%,4174
+2023/11/21,28.18,28.257,28.18,28.257,24.433,-2.15%,530
+2023/11/22,28.08,28.161,28.08,28.161,24.351,-0.34%,13554
+2023/11/24,28.92,28.92,28.793,28.793,24.896,2.24%,572
+2023/11/27,27.75,27.831,27.48,27.559,23.829,-4.29%,7443
+2023/11/28,27.7,27.7,27.434,27.434,23.722,-0.45%,10694
+2023/11/29,27.25,27.25,26.68,26.756,23.135,-2.47%,6620
+2023/11/30,26.7,26.7,26.41,26.445,22.867,-1.16%,3490
+2023/12/1,27.1,27.13,26.981,27.067,23.404,2.35%,3242
+2023/12/4,26.22,26.29,26.14,26.237,22.687,-3.07%,7272
+2023/12/5,25.71,25.73,25.4,25.518,22.065,-2.74%,6321
+2023/12/6,25.41,25.52,25.41,25.45,22.006,-0.27%,7019
+2023/12/7,25.7,25.99,25.7,25.945,22.434,1.94%,509
+2023/12/8,25.502,25.502,25.22,25.345,21.915,-2.31%,4577
+2023/12/11,24.65,24.97,24.65,24.86,21.496,-1.91%,11771
+2023/12/12,25.15,25.25,25.15,25.235,21.82,1.51%,6251
+2023/12/13,25.48,25.818,25.44,25.818,22.324,2.31%,2390
+2023/12/14,25.75,25.75,25.17,25.263,21.844,-2.15%,6654
+2023/12/15,24.95,25.25,24.89,25.09,21.695,-0.68%,4989
+2023/12/18,24.55,24.55,24.19,24.285,22.351,-3.21%,27237
+2023/12/19,24.42,24.432,24.4,24.432,22.486,0.61%,4237
+2023/12/20,25.21,25.78,25.21,25.448,23.421,4.16%,12510
+2023/12/21,26.67,26.81,26.48,26.723,24.595,5.01%,28237
+2023/12/22,26.98,27.07,26.98,27,24.849,1.04%,11198
+2023/12/26,27.13,27.14,27.041,27.05,24.895,0.19%,3612
+2023/12/27,27.54,27.63,27.53,27.587,25.39,1.99%,2817
+2023/12/28,27.49,27.6,27.47,27.491,25.301,-0.35%,15380
+2023/12/29,27.625,27.71,27.51,27.564,25.369,0.27%,4657
+2024/1/2,26.3,26.3,25.76,26.155,24.072,-5.11%,23911
+2024/1/3,26.41,26.646,26.41,26.646,24.524,1.88%,2619
+2024/1/4,26.13,26.19,26.09,26.14,24.058,-1.90%,2607
+2024/1/5,26.31,26.31,26.14,26.207,24.12,0.26%,544
+2024/1/8,25.23,25.24,24.77,24.833,22.855,-5.24%,19967
+2024/1/9,24.92,24.92,24.72,24.92,22.935,0.35%,11215
+2024/1/10,24.21,24.34,23.98,24.33,22.392,-2.37%,12096
+2024/1/11,23.74,23.74,23.3,23.68,21.794,-2.67%,15823
+2024/1/12,22.76,22.91,22.54,22.794,20.979,-3.74%,36148
+2024/1/16,22.62,22.675,22.5,22.523,20.729,-1.19%,5058
+2024/1/17,21.82,21.87,21.57,21.87,20.128,-2.90%,7872
+2024/1/18,21.59,21.79,21.59,21.72,19.99,-0.69%,5323
+2024/1/19,21.92,21.96,21.811,21.89,20.146,0.78%,3970
+2024/1/22,21.1,21.5,21.1,21.38,19.677,-2.33%,16423
+2024/1/23,21.44,21.72,21.44,21.69,19.963,1.45%,7066
+2024/1/24,22.63,22.71,22.55,22.578,20.78,4.09%,3540
+2024/1/25,21.75,21.75,21.71,21.75,20.018,-3.67%,2591
+2024/1/26,21.65,21.68,21.541,21.605,19.884,-0.67%,1752
+2024/1/29,21.35,21.35,21.001,21.2,19.511,-1.87%,4891
+2024/1/30,21.39,21.899,21.39,21.87,20.128,3.16%,894
+2024/1/31,21.93,22,21.9,21.9,20.156,0.14%,2619
+2024/2/1,21.62,21.62,21.39,21.409,19.704,-2.24%,10708
+2024/2/2,21.9,21.9,21.651,21.651,19.927,1.13%,787
+2024/2/5,21.23,21.23,21.11,21.19,19.502,-2.13%,2621
+2024/2/6,21.55,21.58,21.46,21.53,19.815,1.60%,3786
+2024/2/7,21.27,21.28,21.101,21.18,19.493,-1.63%,2345
+2024/2/8,20.74,20.78,20.55,20.645,19.001,-2.53%,30654
+2024/2/9,20.05,20.05,19.831,19.99,18.398,-3.17%,8428
+2024/2/12,19.35,19.415,19.24,19.379,17.835,-3.06%,10496
+2024/2/13,19.1,19.111,18.815,19.1,17.579,-1.44%,8504
+2024/2/14,19.06,19.16,18.92,19.1,17.579,0.00%,5306
+2024/2/15,19.87,19.91,19.591,19.722,18.151,3.26%,10534
+2024/2/16,19.131,19.46,19.131,19.395,17.85,-1.66%,16340
+2024/2/20,18.25,18.75,18.25,18.46,16.99,-4.82%,19209
+2024/2/21,18.5,18.65,18.36,18.58,17.1,0.65%,57226
+2024/2/22,18.02,18.1,17.84,17.94,16.511,-3.44%,61618
+2024/2/23,17.73,18,17.64,17.96,16.529,0.11%,29984
+2024/2/26,18.18,18.51,18.18,18.41,16.944,2.51%,20842
+2024/2/27,18.75,19.27,18.75,19.185,17.657,4.21%,7503
+2024/2/28,20.08,20.2,19.57,19.599,18.038,2.16%,11260
+2024/2/29,19.21,19.37,19.09,19.3,17.763,-1.53%,11446
+2024/3/1,19.32,19.41,19.115,19.36,17.818,0.31%,23185
+2024/3/4,18.98,19.72,18.98,19.62,18.057,1.34%,10678
+2024/3/5,20.61,20.93,20.61,20.645,19.001,5.22%,35419
+2024/3/6,20.95,20.95,20.29,20.32,18.701,-1.57%,6007
+2024/3/7,20.61,20.69,20.36,20.64,18.996,1.57%,3751
+2024/3/8,20.35,20.39,20.28,20.28,18.665,-1.74%,2881
+2024/3/11,19.45,19.48,19.34,19.472,17.921,-3.98%,23190
+2024/3/12,19.25,19.85,19.25,19.758,18.184,1.47%,2635
+2024/3/13,19.55,19.55,19.36,19.41,17.864,-1.76%,5995
+2024/3/14,19.43,20.36,19.43,20.26,18.646,4.38%,29314
+2024/3/15,20.7,20.7,20.18,20.59,18.95,1.63%,11287
+2024/3/18,21.18,21.28,20.98,21.13,19.447,2.62%,3536
+2024/3/19,20.51,21.11,20.5,21.092,19.412,-0.18%,808
+2024/3/20,20.81,21.08,20.76,20.795,19.139,-1.41%,16247
+2024/3/21,20.52,20.52,20.27,20.325,18.706,-2.26%,1078
+2024/3/22,20.96,21.14,20.9,20.97,19.3,3.17%,2037
+2024/3/25,22.21,22.22,22.06,22.165,20.4,5.70%,12702
+2024/3/26,21.8,21.8,21.291,21.539,19.823,-2.82%,3001
+2024/3/27,21.38,21.43,21.361,21.43,19.723,-0.51%,833
+2024/3/28,21.23,21.245,21.09,21.245,19.553,-0.86%,3883
+2024/4/1,21.32,21.32,21.11,21.22,19.53,-0.12%,2574
+2024/4/2,20.1,20.2,20.095,20.2,18.591,-4.81%,1305
+2024/4/3,19.6,19.71,19.57,19.71,18.14,-2.43%,3245
+2024/4/4,20.05,20.07,19.975,19.975,18.384,1.34%,1901
+2024/4/5,20.33,20.96,20.21,20.91,19.244,4.68%,1556
+2024/4/8,21.61,21.84,21.61,21.773,20.038,4.13%,1082
+2024/4/9,22.14,22.145,21.97,21.97,20.22,0.90%,5790
+2024/4/10,21.69,21.7,21.285,21.325,19.626,-2.94%,4661
+2024/4/11,22.92,23.32,22.86,23.29,21.435,9.21%,9237
+2024/4/12,23.635,23.96,23.635,23.94,22.033,2.79%,5297
+2024/4/15,23.69,23.69,23.37,23.43,21.564,-2.13%,4049
+2024/4/16,24.59,24.91,24.59,24.786,22.812,5.79%,23422
+2024/4/17,23.46,23.621,23.262,23.621,21.739,-4.70%,4360
+2024/4/18,23.79,24.1,23.75,23.925,22.019,1.29%,27240
+2024/4/19,23.43,23.44,22.93,22.97,21.14,-3.99%,3479
+2024/4/22,22.2,22.295,22.2,22.295,20.519,-2.94%,873
+2024/4/23,22.11,22.36,22.11,22.347,20.567,0.23%,2101
+2024/4/24,22.32,22.505,22.32,22.505,20.712,0.71%,678
+2024/4/25,23.13,23.15,23.02,23.123,21.281,2.75%,3986
+2024/4/26,22.69,22.78,22.66,22.745,20.933,-1.63%,3498
+2024/4/29,22.05,22.31,22.05,22.24,20.469,-2.22%,1898
+2024/4/30,23.27,23.33,23.15,23.275,21.421,4.65%,11049
+2024/5/1,22.77,22.95,22.7,22.865,21.044,-1.76%,1975
+2024/5/2,24.25,24.62,24.24,24.56,22.604,7.41%,5883
+2024/5/3,24.91,24.92,24.43,24.455,22.507,-0.43%,2995
+2024/5/6,24.85,25.16,24.85,25.085,23.087,2.58%,1657
+2024/5/7,24.36,24.36,24.04,24.04,22.125,-4.17%,1855
+2024/5/8,24.51,24.51,24.35,24.392,22.449,1.46%,3482
+2024/5/9,25.152,25.152,25.109,25.109,23.109,2.94%,496
+2024/5/10,24.44,24.49,24.42,24.42,22.475,-2.74%,1123
+2024/5/13,23.65,23.94,23.65,23.875,21.973,-2.23%,1988
+2024/5/14,24.37,24.37,23.941,24.005,22.093,0.54%,1038
+2024/5/15,23.91,23.91,23.865,23.865,21.964,-0.58%,12922
+2024/5/16,24.36,24.49,24.2,24.421,22.476,2.33%,1822
+2024/5/17,24.22,24.4,24.22,24.285,22.351,-0.56%,5583
+2024/5/20,25.4,25.78,25.4,25.57,23.533,5.29%,9079
+2024/5/21,26.07,26.25,26.07,26.16,24.076,2.31%,5575
+2024/5/22,26.2,26.3,26.2,26.259,24.167,0.38%,1416
+2024/5/23,26.42,26.42,25.93,26.08,24.003,-0.68%,4376
+2024/5/24,25.86,26.06,25.86,26.055,23.98,-0.10%,3276
+2024/5/28,25.58,25.86,25.58,25.68,23.635,-1.44%,2486
+2024/5/29,25.21,25.33,25.2,25.24,23.23,-1.71%,2733
+2024/5/30,25.481,25.98,25.481,25.895,23.832,2.60%,6468
+2024/5/31,25.84,25.85,25.52,25.52,23.487,-1.45%,1022
+2024/6/3,26,26,25.725,25.815,23.759,1.16%,958
+2024/6/4,25.05,25.145,25.011,25.08,23.082,-2.85%,4179
+2024/6/5,25,25.08,24.722,24.81,22.834,-1.08%,2374
+2024/6/6,24.94,24.94,24.63,24.778,22.804,-0.13%,3879
+2024/6/7,24.39,24.61,24.39,24.39,22.447,-1.57%,7394
+2024/6/10,23.87,24.21,23.79,24.16,22.236,-0.94%,3154
+2024/6/11,23.934,23.934,23.934,23.934,22.028,-0.94%,128
+2024/6/12,24.41,24.48,24.045,24.045,22.13,0.46%,13167
+2024/6/13,24.35,24.35,23.98,24.045,22.13,0.00%,3307
+2024/6/14,23.092,23.191,23.092,23.191,21.344,-3.55%,4627
+2024/6/17,23.07,23.15,23.051,23.139,21.296,-0.22%,1444
+2024/6/18,23.142,23.205,23.142,23.205,21.357,0.29%,454
+2024/6/20,23.64,23.64,23.35,23.385,21.522,0.78%,1267
+2024/6/21,22.88,23.02,22.88,22.981,21.15,-1.73%,5288
+2024/6/24,22.71,22.9,22.67,22.9,21.076,-0.35%,2826
+2024/6/25,22.96,22.96,22.86,22.9,21.076,0.00%,1211
+2024/6/26,22.76,22.76,22.601,22.602,20.801,-1.30%,2313
+2024/6/27,22.43,22.445,22.43,22.445,20.657,-0.69%,447
+2024/6/28,22.79,22.8,22.71,22.76,20.947,1.40%,998
+2024/7/1,22.97,23.04,22.97,23.04,21.205,1.23%,292
+2024/7/2,23.73,24.01,23.73,23.985,22.075,4.10%,729
+2024/7/3,23.96,23.986,23.95,23.986,22.075,0.00%,1080
+2024/7/5,23.92,23.92,23.88,23.9,21.996,-0.36%,638
+2024/7/8,23.66,23.66,23.4,23.415,21.55,-2.03%,2178
+2024/7/9,23.29,23.29,23.21,23.21,21.361,-0.88%,418
+2024/7/10,23.04,23.095,23.04,23.05,21.214,-0.69%,614
+2024/7/11,23.32,23.39,23.32,23.39,21.527,1.48%,1359
+2024/7/12,23.23,23.799,23.23,23.79,21.895,1.71%,11153
+2024/7/15,23.11,23.18,23.1,23.104,21.263,-2.88%,1274
+2024/7/16,23.18,23.31,23.18,23.31,21.453,0.89%,1817
+2024/7/17,22.9,22.9,22.85,22.865,21.044,-1.91%,727
+2024/7/18,22.8,22.86,22.54,22.596,20.797,-1.18%,7674
+2024/7/19,22.6,22.6,22.52,22.583,20.785,-0.06%,2193
+2024/7/22,22.32,22.32,22.06,22.195,20.427,-1.72%,7626
+2024/7/23,22.4,22.435,22.4,22.435,20.648,1.08%,232
+2024/7/24,23.4,23.49,23.4,23.475,21.605,4.64%,651
+2024/7/25,23,23.05,22.81,22.874,21.052,-2.56%,3446
+2024/7/26,23.11,23.11,23.04,23.1,21.26,0.99%,1093
+2024/7/29,23.23,23.38,23.23,23.38,21.518,1.21%,797
+2024/7/30,23,23.282,23,23.282,21.427,-0.42%,1869
+2024/7/31,23.4,23.63,23.4,23.573,21.695,1.25%,903
+2024/8/1,24.1,24.2,24.04,24.131,22.209,2.37%,2756
+2024/8/2,24.14,24.23,24.075,24.204,22.276,0.30%,6019
+2024/8/5,24.05,24.05,23.52,23.88,21.978,-1.34%,5523
+2024/8/6,24.11,24.11,24.02,24.063,22.146,0.77%,926
+2024/8/7,24.38,24.4,24.311,24.37,22.429,1.28%,1283
+2024/8/8,24.54,24.54,24.25,24.374,22.433,0.02%,1629
+2024/8/9,24.146,24.146,24.146,24.146,22.223,-0.94%,64
+2024/8/12,25.06,25.132,25.05,25.132,23.13,4.08%,1569
+2024/8/13,24.75,24.825,24.75,24.825,22.848,-1.22%,751
+2024/8/14,25.145,25.145,25.03,25.03,23.036,0.83%,1212
+2024/8/15,24.98,25,24.87,24.998,23.007,-0.13%,2039
+2024/8/16,25.05,25.23,25,25.174,23.169,0.70%,1695
+2024/8/19,25.5,25.71,25.5,25.63,23.589,1.81%,4005
+2024/8/20,25.79,25.96,25.79,25.809,23.753,0.70%,1866
+2024/8/21,25.52,25.71,25.36,25.642,23.6,-0.65%,11557
+2024/8/22,25.06,25.231,25.06,25.231,23.221,-1.60%,385
+2024/8/23,25.07,25.305,25.07,25.305,23.289,0.29%,1752
+2024/8/26,24.89,25.02,24.87,24.87,22.889,-1.72%,1026
+2024/8/27,25.06,25.54,25.06,25.54,23.506,2.69%,2598
+2024/8/28,25.25,25.269,24.88,24.895,22.912,-2.53%,909
+2024/8/29,24.71,24.979,24.71,24.853,22.873,-0.17%,511
+2024/8/30,24.64,24.7,24.531,24.531,22.577,-1.30%,576
+2024/9/3,23.95,24.08,23.75,23.8,21.904,-2.98%,5060
+2024/9/4,23.76,23.76,23.32,23.416,21.551,-1.61%,950
+2024/9/5,23.21,23.24,23.21,23.24,21.389,-0.75%,227
+2024/9/6,23.5,23.5,23.23,23.32,21.463,0.34%,1463
+2024/9/9,23.27,23.27,23.17,23.17,21.324,-0.64%,1749
+2024/9/10,22.811,22.811,22.811,22.811,20.994,-1.55%,116
+2024/9/11,23.116,23.116,23.116,23.116,21.275,1.34%,61
+2024/9/12,22.855,22.916,22.855,22.916,21.09,-0.87%,256
+2024/9/13,22.651,22.805,22.651,22.805,20.989,-0.48%,560
+2024/9/16,22.64,22.64,22.345,22.345,20.565,-2.02%,1123
+2024/9/17,22.87,22.98,22.63,22.63,20.827,1.28%,780
+2024/9/18,22.47,22.57,22.33,22.441,20.653,-0.84%,2311
+2024/9/19,22.2,22.305,22.1,22.305,20.528,-0.61%,1174
+2024/9/20,22.37,22.59,22.37,22.472,20.682,0.75%,1548
+2024/9/23,22.4,22.65,22.36,22.605,20.804,0.59%,2769
+2024/9/24,22.4,22.73,22.4,22.73,20.92,0.55%,936
+2024/9/25,22.7,23.1,22.7,23.035,21.2,1.34%,3967
+2024/9/26,23.27,23.46,23.24,23.392,21.529,1.55%,4757
+2024/9/27,23.51,23.51,23.46,23.505,21.633,0.48%,842
+2024/9/30,23.45,23.45,23.065,23.065,21.228,-1.87%,956
+2024/10/1,22.43,22.58,22.23,22.5,20.708,-2.45%,9120
+2024/10/2,22.19,22.19,22.15,22.15,20.386,-1.56%,536
+2024/10/3,22.08,22.08,21.513,21.967,20.217,-0.83%,2780
+2024/10/4,22.01,22.1,21.68,21.785,20.05,-0.83%,991
+2024/10/7,21.62,22.07,21.62,22.07,20.312,1.31%,2204
+2024/10/8,21.5,21.5,21.325,21.325,19.626,-3.38%,592
+2024/10/9,21.715,22.135,21.715,22.135,20.372,3.80%,900
+2024/10/10,22.91,22.97,22.905,22.905,21.081,3.48%,582
+2024/10/11,22.82,22.9,22.78,22.88,21.058,-0.11%,1532
+2024/10/14,23.08,23.23,23.08,23.169,21.323,1.26%,3468
+2024/10/15,22.87,22.885,22.821,22.885,21.062,-1.23%,441
+2024/10/16,22.22,22.22,22.04,22.079,20.32,-3.52%,1000
+2024/10/17,21.99,21.999,21.89,21.945,20.197,-0.61%,729
+2024/10/18,21.875,21.875,21.875,21.875,20.133,-0.32%,15
+2024/10/21,21.451,21.5,21.451,21.5,19.787,-1.71%,356
+2024/10/22,21.58,21.675,21.58,21.607,19.886,0.50%,9151
+2024/10/23,22.55,22.55,22.55,22.55,20.754,4.36%,201
+2024/10/24,23.291,23.31,23.19,23.195,21.348,2.86%,1448
+2024/10/25,23.28,23.28,23.17,23.17,21.325,-0.11%,1633
+2024/10/28,22.88,23.147,22.88,23.147,21.303,-0.10%,548
+2024/10/29,23.36,23.36,23.25,23.261,21.408,0.49%,261
+2024/10/30,22.99,23.01,22.99,23.01,21.177,-1.08%,186
+2024/10/31,22.89,22.89,22.31,22.375,20.593,-2.76%,693
+2024/11/1,22.275,22.39,22.22,22.324,20.546,-0.23%,21986
+2024/11/4,22.94,22.97,22.93,22.97,21.14,2.89%,2647
+2024/11/5,22.8,22.8,22.56,22.635,20.832,-1.46%,3401
+2024/11/6,21.71,22.15,21.633,22.131,20.368,-2.23%,4250
+2024/11/7,22.64,23.02,22.5,22.978,21.148,3.83%,7000
+2024/11/8,23.36,23.5,23.27,23.288,21.433,1.35%,811
+2024/11/11,23.17,23.17,23,23.12,21.278,-0.72%,705
+2024/11/12,22.95,22.95,22.75,22.841,21.022,-1.21%,1876
+2024/11/13,22.267,22.36,22.267,22.354,20.573,-2.13%,2544
+2024/11/14,22.84,22.929,22.84,22.929,21.103,2.57%,2550
+2024/11/15,22.91,22.91,22.651,22.667,20.862,-1.14%,1760
+2024/11/18,23.53,23.58,23.512,23.58,21.702,4.03%,1689
+2024/11/19,23.26,23.26,23.04,23.166,21.321,-1.76%,404
+2024/11/20,22.96,22.98,22.96,22.98,21.15,-0.80%,1537
+2024/11/21,23.56,23.67,23.51,23.54,21.665,2.44%,4936
+2024/11/22,23.05,23.05,22.87,22.907,21.083,-2.69%,540
+2024/11/25,23.6,23.6,23.39,23.42,21.555,2.24%,905
+2024/11/26,23.1,23.17,22.915,23.001,21.169,-1.79%,2052
+2024/11/27,22.97,23.115,22.97,23.115,21.274,0.50%,196
+2024/11/29,23.059,23.059,23.059,23.059,21.222,-0.24%,14
+2024/12/2,22.811,22.982,22.811,22.982,21.151,-0.33%,724
+2024/12/3,23.04,23.08,22.915,22.915,21.09,-0.29%,827
+2024/12/4,22.81,22.9,22.79,22.79,20.975,-0.55%,3923
+2024/12/5,22.697,22.772,22.697,22.772,20.958,-0.08%,2852
+2024/12/6,22.94,23.165,22.935,23.165,21.32,1.73%,6542
+2024/12/9,22.41,22.56,22.38,22.45,20.662,-3.09%,3130
+2024/12/10,22.83,23.05,22.83,23.05,21.214,2.67%,1753
+2024/12/11,22.94,23.06,22.94,23.037,21.202,-0.06%,682
+2024/12/12,21.87,21.915,21.87,21.915,20.169,-4.87%,2654
+2024/12/13,21.76,21.76,21.606,21.606,19.885,-1.41%,1386
+2024/12/16,21.29,21.29,21.2,21.242,19.55,-1.68%,1749
+2024/12/17,19.5,19.5,19.235,19.34,19.34,-8.95%,9630
+2024/12/18,19.48,19.48,19.02,19.02,19.02,-1.65%,10336
+2024/12/19,19.9,19.955,19.89,19.955,19.955,4.92%,1149
+2024/12/20,20,20.069,19.96,20.069,20.069,0.57%,11952
+2024/12/23,20.63,20.67,20.58,20.64,20.64,2.85%,8825
+2024/12/24,20.61,20.61,20.604,20.604,20.604,-0.17%,1142
+2024/12/26,20.58,20.75,20.58,20.695,20.695,0.44%,7841
+2024/12/27,21.12,21.3,21.12,21.26,21.26,2.73%,319
+2024/12/30,21.195,21.275,21.195,21.275,21.275,0.07%,1798
+2024/12/31,21.52,21.72,21.52,21.705,21.705,2.02%,1575
+2025/1/2,22,22.28,22,22.28,22.28,2.65%,1959
+2025/1/3,22.46,22.48,22.41,22.48,22.48,0.90%,2921
+2025/1/6,22.04,22.09,21.86,21.96,21.96,-2.31%,2317
+2025/1/7,21.76,21.94,21.76,21.94,21.94,-0.09%,1019
+2025/1/8,21.43,21.43,21.2,21.2,21.2,-3.37%,2971
+2025/1/10,21.88,21.88,21.8,21.83,21.83,2.97%,1568
+2025/1/13,22.3,22.41,22.3,22.41,22.41,2.66%,1345
+2025/1/14,22.251,22.695,22.241,22.689,22.689,1.24%,3488
+2025/1/15,23,23.05,22.7,23.015,23.015,1.44%,3497
+2025/1/16,22.915,22.915,22.915,22.915,22.915,-0.43%,424
+2025/1/17,23.31,23.31,23.3,23.3,23.3,1.68%,2346
+2025/1/21,23.5,23.85,23.5,23.776,23.776,2.04%,16123
+2025/1/22,23.38,23.49,23.38,23.48,23.48,-1.24%,893
+2025/1/23,24.03,24.03,24.03,24.03,24.03,2.34%,818
+2025/1/24,24.32,24.47,24.29,24.45,24.45,1.75%,10207
+2025/1/27,23.805,23.805,23.67,23.735,23.735,-2.92%,773
+2025/1/28,23.88,23.945,23.88,23.945,23.945,0.88%,1382
+2025/1/29,24.48,24.94,24.48,24.71,24.71,3.19%,4487
+2025/1/30,24.577,24.577,24.45,24.47,24.47,-0.97%,904
+2025/1/31,24.93,24.98,24.791,24.791,24.791,1.31%,711
+2025/2/3,23.59,23.97,23.59,23.955,23.955,-3.37%,1420
+2025/2/4,24.13,24.13,23.971,23.971,23.971,0.07%,133
+2025/2/5,24.085,24.09,24,24.055,24.055,0.35%,826
+2025/2/6,24.17,24.26,24.17,24.245,24.245,0.79%,1101
+2025/2/7,24.28,24.28,24.182,24.236,24.236,-0.04%,1622
+2025/2/10,24.44,24.461,24.38,24.42,24.42,0.76%,2028
+2025/2/11,24.36,24.36,24.19,24.285,24.285,-0.55%,406
+2025/2/12,23.88,24.045,23.72,24.045,24.045,-0.99%,7847
+2025/2/13,23.33,23.45,23.09,23.29,23.29,-3.14%,7543
+2025/2/14,23.86,23.918,23.86,23.918,23.918,2.70%,3399
+2025/2/18,23.87,23.87,22.34,22.605,22.605,-5.49%,3006
+2025/2/19,21.85,21.915,21.85,21.915,21.915,-3.05%,398
+2025/2/20,21.77,21.801,21.62,21.69,21.69,-1.03%,2588
+2025/2/21,22,22.1,21.95,22.02,22.02,1.52%,6106
+2025/2/24,21.97,22.07,21.76,22.07,22.07,0.23%,3563
+2025/2/25,21.46,21.475,21.46,21.475,21.475,-2.70%,1259
+2025/2/26,21.41,21.41,21.28,21.35,21.35,-0.58%,5553
+2025/2/27,21.7,21.72,21.6,21.672,21.672,1.51%,982
+2025/2/28,21.185,21.25,20.97,21.072,21.072,-2.77%,3851
+2025/3/3,21.39,21.45,21.3,21.32,21.32,1.18%,887
+2025/3/4,20.6,20.764,20.58,20.764,20.764,-2.61%,4463
+2025/3/5,21.08,21.22,20.96,21.067,21.067,1.46%,2721
+2025/3/6,20.83,20.83,20.65,20.685,20.685,-1.81%,489
+2025/3/7,21.07,21.2,21.07,21.152,21.152,2.26%,647
+2025/3/10,21.4,21.4,21.31,21.33,21.33,0.84%,977
+2025/3/11,21.08,21.395,21.075,21.351,21.351,0.10%,3942
+2025/3/12,21.5,21.658,21.5,21.572,21.572,1.04%,2737
+2025/3/13,22,22.2,21.74,21.806,21.806,1.08%,8750
+2025/3/14,22.24,22.24,21.525,22.02,22.02,0.98%,5386
+2025/3/17,21.97,21.97,21.79,21.899,21.899,-0.55%,1677
+2025/3/18,22.15,22.25,22.1,22.25,22.25,1.60%,8229
+2025/3/19,22.74,23.065,22.74,23.065,23.065,3.66%,3303
+2025/3/20,22.583,22.69,22.53,22.635,22.635,-1.86%,1678
+2025/3/21,22.36,22.36,21.98,21.98,21.98,-2.89%,1322
+2025/3/24,22.04,22.075,21.973,22.075,22.075,0.43%,798
+2025/3/25,22.005,22.005,21.65,21.681,21.681,-1.78%,3180
+2025/3/26,21.68,21.78,21.68,21.72,21.72,0.18%,16412
+2025/3/27,21.09,21.15,21,21,21,-3.31%,1664
+2025/3/28,21.08,21.351,21.08,21.26,21.26,1.24%,1362
+2025/3/31,20.92,21.125,20.77,21.07,21.07,-0.89%,9069
+2025/4/1,21.65,21.65,20.89,21.61,21.61,2.56%,26029
+2025/4/2,21.24,21.29,21.22,21.24,21.24,-1.71%,1744
+2025/4/3,20.56,20.72,20.48,20.57,20.57,-3.15%,19534
+2025/4/4,19.485,19.89,19.48,19.83,19.83,-3.60%,2505
+2025/4/7,19.46,20.04,19.17,19.28,19.28,-2.77%,2179
+2025/4/8,19.461,19.461,19.12,19.208,19.208,-0.37%,3298
+2025/4/9,19.08,19.82,19.08,19.82,19.82,3.19%,12534
+2025/4/10,19.75,19.9,19.55,19.808,19.808,-0.06%,3454
+2025/4/11,20.665,20.93,20.665,20.9,20.9,5.51%,2216
+2025/4/14,21.401,21.61,21.401,21.45,21.45,2.63%,2806
+2025/4/15,21.1,21.106,21.08,21.106,21.106,-1.60%,858
\ No newline at end of file
diff --git a/PanelTS/ETF/KOLD..csv b/PanelTS/ETF/KOLD..csv
new file mode 100644
index 0000000000000000000000000000000000000000..ca1d2c5ac45c60498c3bbebca64a9e88a058b550
--- /dev/null
+++ b/PanelTS/ETF/KOLD..csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,285.1,289.79,283.337,288.3,288.3,3.06%,9262
+2015/4/20,306.266,308.923,303.063,307.2,307.2,6.56%,14720
+2015/4/21,298.2,302.263,295.133,299.166,299.166,-2.62%,5222
+2015/4/22,293.033,294.4,288.6,292.433,292.433,-2.25%,3477
+2015/4/23,301.866,309.9,299.666,306.1,306.1,4.67%,10479
+2015/4/24,306,312.536,304.333,309.9,309.9,1.24%,2931
+2015/4/27,327,329.566,323.936,325,325,4.87%,3677
+2015/4/28,320.866,324.366,318.2,319.466,319.466,-1.70%,2263
+2015/4/29,316.3,316.3,301.666,305.333,305.333,-4.42%,12048
+2015/4/30,309.333,310.666,266.6,273.1,273.1,-10.56%,17883
+2015/5/1,270.666,270.666,259.933,263.48,263.48,-3.52%,6212
+2015/5/4,265.866,266.466,255,255.733,255.733,-2.94%,9014
+2015/5/5,259.1,263.633,255.13,261.4,261.4,2.22%,4341
+2015/5/6,261.166,264.499,255.933,264,264,0.99%,3423
+2015/5/7,258.966,275.566,258.766,270.469,270.469,2.45%,8677
+2015/5/8,248,253.766,243.333,246.233,246.233,-8.96%,12395
+2015/5/11,246.936,255.5,243.233,254.866,254.866,3.51%,5965
+2015/5/12,242.666,243.8,234.666,238.766,238.766,-6.32%,11764
+2015/5/13,243.1,243.936,227.8,233.4,233.4,-2.25%,6674
+2015/5/14,238.266,238.666,220.8,221.4,221.4,-5.14%,14553
+2015/5/15,220.6,226,217.266,220,220,-0.63%,10751
+2015/5/18,215.666,223.5,215.166,219.766,219.766,-0.11%,12935
+2015/5/19,211.333,231.233,208.333,227.366,227.366,3.46%,24048
+2015/5/20,224.333,237,223.366,232.333,232.333,2.18%,9546
+2015/5/21,228.9,232.863,218.166,228.433,228.433,-1.68%,20551
+2015/5/22,235.2,242.5,232.533,242.233,242.233,6.04%,8593
+2015/5/26,253.4,258.333,252.133,253.166,253.166,4.51%,17226
+2015/5/27,255.136,258.333,251.2,254.266,254.266,0.43%,4305
+2015/5/28,263.933,279.166,262.733,276.433,276.433,8.72%,18632
+2015/5/29,284.033,293.033,283.666,289.733,289.733,4.81%,6905
+2015/6/1,290.33,294.1,286.333,289.3,289.3,-0.15%,5539
+2015/6/2,293.1,301.333,278.966,278.966,278.966,-3.57%,11222
+2015/6/3,287.666,294.533,285.866,292,292,4.67%,6536
+2015/6/4,295.566,309.166,286.3,294.3,294.3,0.79%,35983
+2015/6/5,304.133,304.133,297.666,303.133,303.133,3.00%,4677
+2015/6/8,283.666,286.933,274.333,275.833,275.833,-9.01%,11827
+2015/6/9,256.766,259.2,247.333,249.2,249.2,-9.66%,20526
+2015/6/10,243.666,250.333,238.222,239.766,239.766,-3.79%,12830
+2015/6/11,238.586,251.5,237.93,251.026,251.026,4.70%,17231
+2015/6/12,256,263.966,252.366,262,262,4.37%,12462
+2015/6/15,249.333,250.2,236.333,237.1,237.1,-9.50%,15040
+2015/6/16,243.966,247.863,237,237,237,-0.04%,14715
+2015/6/17,233.666,245.733,228.4,242.166,242.166,2.18%,17566
+2015/6/18,245.6,257.166,242.666,254.966,254.966,5.29%,11235
+2015/6/19,260.666,260.666,246.633,251.5,251.5,-1.36%,8248
+2015/6/22,254.013,265.5,254.013,262.966,262.966,4.56%,9789
+2015/6/23,255.666,267.015,254.466,264.666,264.666,0.65%,3920
+2015/6/24,262.233,265.166,257.633,258.433,258.433,-2.36%,4539
+2015/6/25,255.883,256,243.7,244.733,244.733,-5.30%,22160
+2015/6/26,254.533,259.933,251.466,258.6,258.6,5.67%,9582
+2015/6/29,257.006,259.4,246.666,252.9,252.9,-2.20%,9112
+2015/6/30,261.666,261.833,249.499,250.666,250.666,-0.88%,7574
+2015/7/1,252.666,260,252.2,257.966,257.966,2.91%,6156
+2015/7/2,249.433,251.766,239.333,249.133,249.133,-3.42%,14814
+2015/7/6,260.866,262.333,257.666,261.766,261.766,5.07%,8214
+2015/7/7,267.166,274.666,267.166,268.1,268.1,2.42%,3864
+2015/7/8,265.4,277.533,265.4,275.536,275.536,2.77%,2580
+2015/7/9,275.533,283.536,266.666,266.666,266.666,-3.22%,5432
+2015/7/10,257.266,260,253.233,257.966,257.966,-3.26%,3795
+2015/7/13,246.3,255.39,239.96,244.966,244.966,-5.04%,9725
+2015/7/14,238.033,250,237.666,249,249,1.65%,9604
+2015/7/15,241.266,243.333,235.2,237.466,237.466,-4.63%,11328
+2015/7/16,237.666,246.066,235.566,242.667,242.667,2.19%,16808
+2015/7/17,243.666,246.666,239.166,239.433,239.433,-1.33%,4511
+2015/7/20,251.333,253.166,240,247.033,247.033,3.17%,7436
+2015/7/21,238.666,241.266,236.07,236.533,236.533,-4.25%,8519
+2015/7/22,236,244.2,234.333,236.2,236.2,-0.14%,9271
+2015/7/23,233.666,250.3,228.366,248.066,248.066,5.02%,17449
+2015/7/24,253.166,256.666,251.633,255.2,255.2,2.88%,12304
+2015/7/27,253.666,255.066,250.466,253.833,253.833,-0.54%,3088
+2015/7/28,248.867,253.933,243.733,249.873,249.873,-1.56%,5115
+2015/7/29,243.033,246.1,240.266,241.833,241.833,-3.22%,5279
+2015/7/30,249.433,256.8,246.233,254,254,5.03%,23544
+2015/7/31,256,267.166,255.4,265.466,265.466,4.51%,8567
+2015/8/3,262.833,266.666,259.8,259.8,259.8,-2.13%,5410
+2015/8/4,248.333,253.666,246.73,248.666,248.666,-4.29%,6718
+2015/8/5,242.133,253.2,240.833,253.2,253.2,1.82%,7980
+2015/8/6,255.73,262.2,243.666,249.166,249.166,-1.59%,11126
+2015/8/7,251.333,256.766,248.133,250.766,250.766,0.64%,10130
+2015/8/10,241.9,246.5,241.133,242.666,242.666,-3.23%,4462
+2015/8/11,244.033,249.033,240.6,241.2,241.2,-0.60%,3079
+2015/8/12,236.333,236.333,229.067,230.866,230.866,-4.28%,10127
+2015/8/13,230.833,247.933,229.233,244.466,244.466,5.89%,19437
+2015/8/14,246.633,247.833,244.166,245.266,245.266,0.33%,2331
+2015/8/17,255,257.666,254.4,255.2,255.2,4.05%,8788
+2015/8/18,263.2,263.6,258.8,260.166,260.166,1.95%,10258
+2015/8/19,263.666,265.513,262.933,263.933,263.933,1.45%,4863
+2015/8/20,264.733,264.733,252.3,255.533,255.533,-3.18%,9229
+2015/8/21,263.466,271.5,263.193,269.866,269.866,5.61%,8239
+2015/8/24,278.5,280.3,269,276.466,276.466,2.45%,8214
+2015/8/25,276.366,280.8,273,273.133,273.133,-1.21%,2988
+2015/8/26,272.033,274.166,270.833,272.866,272.866,-0.10%,3297
+2015/8/27,276.1,281.966,270,276.266,276.266,1.25%,9428
+2015/8/28,273.433,273.5,268.666,269.1,269.1,-2.59%,1467
+2015/8/31,279.033,281.766,275.033,276.266,276.266,2.66%,3394
+2015/9/1,272.3,278.6,270.966,276.2,276.2,-0.02%,1737
+2015/9/2,280.5,285.833,280.033,285,285,3.19%,3912
+2015/9/3,285.1,285.1,265.766,269.4,269.4,-5.47%,5504
+2015/9/4,275.1,279.645,274,278.793,278.793,3.49%,5638
+2015/9/8,268.5,269.866,266.666,269.433,269.433,-3.36%,4080
+2015/9/9,276.666,279.533,275.466,278.674,278.674,3.43%,2889
+2015/9/10,275,276.666,265.833,275.066,275.066,-1.29%,4445
+2015/9/11,271.2,272.533,268.733,270.833,270.833,-1.54%,1197
+2015/9/14,269.166,269.966,259.666,260.7,260.7,-3.74%,6133
+2015/9/15,262.433,267,259.466,265.566,265.566,1.87%,5758
+2015/9/16,271.733,277.766,271.166,276,276,3.93%,5534
+2015/9/17,276.889,279.166,275.833,279,279,1.09%,3834
+2015/9/18,284.566,290.7,283.533,290.7,290.7,4.19%,2613
+2015/9/21,297.9,299.666,293.533,298.533,298.533,2.69%,2395
+2015/9/22,298.233,298.366,295.522,298.3,298.3,-0.08%,984
+2015/9/23,298.8,299.9,292.866,298.982,298.982,0.23%,1896
+2015/9/24,299.502,306.8,289.667,290.666,290.666,-2.78%,3190
+2015/9/25,297.3,306.133,297.3,299.566,299.566,3.06%,2061
+2015/9/28,279.4,294.166,278.666,290.9,290.9,-2.89%,5607
+2015/9/29,300.7,309.3,299.966,308.799,308.799,6.15%,1666
+2015/9/30,312.133,326.3,312.133,322.786,322.786,4.53%,3174
+2015/10/1,331.066,351.078,328.6,348.666,348.666,8.02%,5191
+2015/10/2,349.333,349.7,339.133,341.333,341.333,-2.10%,1840
+2015/10/5,339.666,344.166,332.8,339.666,339.666,-0.49%,4245
+2015/10/6,341.7,343.333,332.133,336.333,336.333,-0.98%,7619
+2015/10/7,323.5,334.188,319.466,333.466,333.466,-0.85%,1729
+2015/10/8,331,331,322.566,329.333,329.333,-1.24%,2490
+2015/10/9,330.466,330.466,323.266,323.4,323.4,-1.80%,3088
+2015/10/12,323.433,323.833,317,317.2,317.2,-1.92%,1465
+2015/10/13,316.658,328.1,316.658,324.2,324.2,2.21%,1436
+2015/10/14,324.333,328.6,319.266,319.466,319.466,-1.46%,1098
+2015/10/15,316.366,333.733,313.333,331.333,331.333,3.71%,2842
+2015/10/16,334.133,340.6,334.133,340.533,340.533,2.78%,2487
+2015/10/19,337.133,340,332.066,338,338,-0.74%,1834
+2015/10/20,331.933,336.666,329.8,334.533,334.533,-1.03%,5618
+2015/10/21,346.3,355,346.3,350.4,350.4,4.74%,3202
+2015/10/22,354.966,364.2,348.233,361.466,361.466,3.16%,6335
+2015/10/23,372.3,384.666,371.986,380.8,380.8,5.35%,9747
+2015/10/26,392.223,418.666,392.223,413.666,413.666,8.63%,3966
+2015/10/27,407.433,412.593,395,411.033,411.033,-0.64%,3619
+2015/10/28,429.7,441.923,428.466,434.6,434.6,5.73%,5862
+2015/10/29,421.566,452.666,413.3,450,450,3.54%,5639
+2015/10/30,459.1,459.4,418.467,421.433,421.433,-6.35%,6819
+2015/11/2,434.073,444.933,434.073,438.066,438.066,3.95%,3174
+2015/11/3,433.2,433.2,422.366,427,427,-2.53%,3966
+2015/11/4,417.666,438.333,417.066,435.866,435.866,2.08%,1524
+2015/11/5,423.9,425.2,399.5,401.233,401.233,-7.95%,7673
+2015/11/6,413.266,418.533,397.966,413.966,413.966,3.17%,7551
+2015/11/9,426.366,441,425.7,431.333,431.333,4.20%,5893
+2015/11/10,418.4,423.333,413.746,420.2,420.2,-2.58%,1116
+2015/11/11,418.266,432.799,418.266,430.366,430.366,2.42%,1908
+2015/11/12,432.333,437.866,423.066,423.8,423.8,-1.53%,5534
+2015/11/13,418.6,422.266,399.82,400.433,400.433,-5.51%,11487
+2015/11/16,404.9,407.866,389.2,405.066,405.066,1.16%,10305
+2015/11/17,420.2,420.333,398.5,403.9,403.9,-0.29%,3079
+2015/11/18,404.2,418.5,404.2,418.5,418.5,3.61%,3952
+2015/11/19,421.9,448.333,409.3,448.333,448.333,7.13%,10451
+2015/11/20,463.4,486.333,463.4,484.333,484.333,8.03%,9750
+2015/11/23,478,485.26,461.466,470.533,470.533,-2.85%,12981
+2015/11/24,490.133,494.3,468.266,475.183,475.183,0.99%,12835
+2015/11/25,483.333,488.66,466.233,481.6,481.6,1.35%,4926
+2015/11/27,511.333,518.399,504.966,515.099,515.099,6.96%,4789
+2015/11/30,514.799,514.799,500.033,509.999,509.999,-0.99%,4287
+2015/12/1,506.233,523.333,496.244,509.966,509.966,-0.01%,4921
+2015/12/2,519.733,541.999,519.733,536.164,536.164,5.14%,5595
+2015/12/3,550.333,550.333,521.533,525.333,525.333,-2.02%,5721
+2015/12/4,524.899,533.066,524.899,529.733,529.733,0.84%,1504
+2015/12/7,553.333,586.599,553.333,584.766,584.766,10.39%,4735
+2015/12/8,599.199,599.333,576.533,576.533,576.533,-1.41%,2090
+2015/12/9,575.533,593.066,567.466,588.537,588.537,2.08%,1914
+2015/12/10,601.666,614.999,578.466,613.833,613.833,4.30%,3385
+2015/12/11,631.666,637.266,619.199,629.633,629.633,2.57%,3729
+2015/12/14,678.666,687.366,668.999,674.099,674.099,7.06%,6449
+2015/12/15,699.666,734.532,699.666,729.999,729.999,8.29%,4685
+2015/12/16,723.333,743.033,679.966,694.133,694.133,-4.91%,4741
+2015/12/17,688.366,707.733,671.499,707.733,707.733,1.96%,6815
+2015/12/18,692.333,711.699,686.749,706.533,706.533,-0.17%,3226
+2015/12/21,680.533,683.999,621.266,630.933,630.933,-10.70%,13475
+2015/12/22,644.193,666.099,642.763,652.262,652.262,3.38%,2228
+2015/12/23,664.233,666.233,603.733,612.633,612.633,-6.08%,3307
+2015/12/24,590.633,614.833,589.999,599.399,599.399,-2.16%,3377
+2015/12/28,579.299,579.299,500,502.266,502.266,-16.21%,8643
+2015/12/29,462,480.333,454.933,479,479,-4.63%,7646
+2015/12/30,501.666,524.333,496.333,497,497,3.76%,5547
+2015/12/31,469.5,477.833,449.166,465.533,465.533,-6.33%,10290
+2016/1/4,463.6,484.733,454.6,480.933,480.933,3.31%,4465
+2016/1/5,497.233,497.472,467.533,470.995,470.995,-2.07%,2865
+2016/1/6,466.666,500.132,458.333,490,490,4.04%,3253
+2016/1/7,486.233,486.233,433.333,451.133,451.133,-7.93%,8059
+2016/1/8,442,445.166,417.033,422.266,422.266,-6.40%,9031
+2016/1/11,445,459.166,441.333,457.3,457.3,8.30%,3422
+2016/1/12,481,500.066,478.333,495.533,495.533,8.36%,4976
+2016/1/13,490.509,490.509,468.8,482.366,482.366,-2.66%,3486
+2016/1/14,507.533,535.249,500.466,527.999,527.999,9.46%,6720
+2016/1/15,543.833,561.833,541.133,550.399,550.399,4.24%,5920
+2016/1/19,533.699,568.474,533.699,565.733,565.733,2.79%,6629
+2016/1/20,560.733,574.999,544.866,546.533,546.533,-3.39%,5236
+2016/1/21,541.699,569.666,528.866,536.866,536.866,-1.77%,3757
+2016/1/22,547.366,556.466,535.591,537.133,537.133,0.05%,1237
+2016/1/25,564.433,576.333,539.433,547.633,547.633,1.95%,4038
+2016/1/26,536.999,558.666,531.866,544.099,544.099,-0.65%,1097
+2016/1/27,534.466,550.199,518.099,544.999,544.999,0.17%,912
+2016/1/28,566.566,571.333,506.499,506.499,506.499,-7.06%,3833
+2016/1/29,478.333,486.533,463.866,467.566,467.566,-7.69%,2801
+2016/2/1,523.999,536.666,523.999,531.066,531.066,13.58%,2300
+2016/2/2,598.999,612.066,582.799,586.633,586.633,10.46%,3579
+2016/2/3,596.566,607.833,574.333,577.603,577.603,-1.54%,1703
+2016/2/4,611.484,632.399,596.333,611.733,611.733,5.91%,4794
+2016/2/5,583.333,588.699,563.733,569.399,569.399,-6.92%,2067
+2016/2/8,522.666,544.999,513.366,531.933,531.933,-6.58%,1913
+2016/2/9,544.066,553.666,535.133,549.799,549.799,3.36%,1561
+2016/2/10,566.499,582.148,564.666,568.566,568.566,3.41%,1386
+2016/2/11,565.999,598.566,560.299,589.433,589.433,3.67%,1890
+2016/2/12,605.666,617.199,605.199,606.833,606.833,2.95%,2304
+2016/2/16,644.999,657.462,640.666,642.466,642.466,5.87%,3594
+2016/2/17,646.233,646.233,612.533,619.799,619.799,-3.53%,2275
+2016/2/18,638.366,667.132,632.6,666.066,666.066,7.46%,2376
+2016/2/19,677.433,706.666,675.533,701.666,701.666,5.34%,5011
+2016/2/22,707.199,714.733,693.333,705.266,705.266,0.51%,14786
+2016/2/23,720.333,735.333,720.333,733.099,733.099,3.95%,2733
+2016/2/24,741.999,741.999,724.333,724.333,724.333,-1.20%,1158
+2016/2/25,754.332,782.499,745.799,762.399,762.399,5.26%,5175
+2016/2/26,764.333,806.033,753.066,754.999,754.999,-0.97%,1590
+2016/2/29,818.499,819.599,784.433,816.933,816.933,8.20%,2857
+2016/3/1,799.666,805.933,748.733,769.766,769.766,-5.77%,5631
+2016/3/2,816.666,818.266,786.666,814.933,814.933,5.87%,2484
+2016/3/3,842.332,850.065,809.433,848.066,848.066,4.07%,2676
+2016/3/4,843.499,843.499,818.333,819.299,819.299,-3.39%,1222
+2016/3/7,839.332,839.332,774.999,799.666,799.666,-2.40%,2501
+2016/3/8,833.832,833.932,803.233,809.033,809.033,1.17%,1416
+2016/3/9,790.199,790.199,753.199,760.2,760.2,-6.04%,2057
+2016/3/10,733.333,779.399,719.299,719.299,719.299,-5.38%,2566
+2016/3/11,701.333,716.462,695.866,716.266,716.266,-0.42%,1334
+2016/3/14,726.333,726.333,693.333,718.866,718.866,0.36%,4604
+2016/3/15,666.533,702.999,663.333,688.766,688.766,-4.19%,1237
+2016/3/16,707.666,707.666,680.399,682.866,682.866,-0.86%,739
+2016/3/17,675.332,694.199,639.966,641.733,641.733,-6.02%,2806
+2016/3/18,644.033,673.333,637.266,671.133,671.133,4.58%,1325
+2016/3/21,676.133,725.199,676.133,718.733,718.733,7.09%,3327
+2016/3/22,693.333,720.133,686.666,686.999,686.999,-4.42%,1821
+2016/3/23,675.599,750.333,675.599,749.299,749.299,9.07%,2748
+2016/3/24,746.199,749.299,713.926,722.999,722.999,-3.51%,1131
+2016/3/28,728.799,736.799,682.866,686.666,686.666,-5.03%,2241
+2016/3/29,694.566,699.599,648.466,649.866,649.866,-5.36%,2976
+2016/3/30,649.999,663.077,639.999,648.999,648.999,-0.13%,1314
+2016/3/31,632.299,683.333,626.666,659.266,659.266,1.58%,2031
+2016/4/1,675.666,682.399,669.799,669.799,669.799,1.60%,499
+2016/4/4,623.399,648.366,590.199,631.599,631.599,-5.70%,2592
+2016/4/5,663.333,681.666,663.333,668.866,668.866,5.90%,1248
+2016/4/6,700.666,710.107,686.666,706.299,706.299,5.60%,1675
+2016/4/7,653.333,658.333,616.666,616.699,616.699,-12.69%,3157
+2016/4/8,624.999,638.699,624.666,638.699,638.699,3.57%,1031
+2016/4/11,681.966,683.733,673.366,677.499,677.499,6.07%,1955
+2016/4/12,655.399,655.399,617.398,621.666,621.666,-8.24%,2328
+2016/4/13,621.866,627.499,604,604.199,604.199,-2.81%,1843
+2016/4/14,625.723,637.332,616.666,636.666,636.666,5.37%,1554
+2016/4/15,666.666,666.799,656.566,665.499,665.499,4.53%,2091
+2016/4/18,655.599,655.599,633.533,636.666,636.666,-4.33%,1447
+2016/4/19,600.233,600.233,552.199,558.333,558.333,-12.30%,5808
+2016/4/20,558.233,566.799,536.673,559.333,559.333,0.18%,1039
+2016/4/21,552.499,552.499,536.666,544.133,544.133,-2.72%,624
+2016/4/22,535.199,537.533,503.333,520.399,520.399,-4.36%,2991
+2016/4/25,540.899,549.999,536.8,536.8,536.8,3.15%,1235
+2016/4/26,556.666,559.999,549.974,551.633,551.633,2.76%,715
+2016/4/27,564.033,566.666,541.099,545.466,545.466,-1.12%,651
+2016/4/28,573.333,574.999,564.633,572.933,572.933,5.04%,1255
+2016/4/29,572.132,572.132,531.599,549.299,549.299,-4.13%,1514
+2016/5/2,573.333,585.266,573.239,585.266,585.266,6.55%,808
+2016/5/3,568.533,568.533,556.666,567.599,567.599,-3.02%,474
+2016/5/4,540.033,544.699,539.999,544.699,544.699,-4.03%,566
+2016/5/5,555.899,569.999,550.433,569.999,569.999,4.64%,944
+2016/5/6,576.166,576.166,563.699,570.199,570.199,0.04%,496
+2016/5/9,563.999,576.733,563.999,569.933,569.933,-0.05%,285
+2016/5/10,548.866,550.666,540.066,543.633,543.633,-4.61%,1044
+2016/5/11,559.999,559.999,539.066,544.499,544.499,0.16%,936
+2016/5/12,543.333,553.933,538.166,542.199,542.199,-0.42%,711
+2016/5/13,560.666,563.299,560.666,562.559,562.559,3.76%,246
+2016/5/16,593.333,599.999,592.366,594.933,594.933,5.75%,2591
+2016/5/17,592.333,594.999,592.333,593.133,593.133,-0.30%,769
+2016/5/18,611.599,624.333,610.699,617.133,617.133,4.05%,2366
+2016/5/19,633.399,645.333,582.933,591.532,591.532,-4.15%,2349
+2016/5/20,573.566,586.199,573.566,586.199,586.199,-0.90%,2164
+2016/5/23,554.999,583.633,551.666,580.033,580.033,-1.05%,3767
+2016/5/24,601.666,606.399,598.533,606.399,606.399,4.55%,714
+2016/5/25,619.499,619.766,592.766,600.099,600.099,-1.04%,1528
+2016/5/26,600.666,615.966,599.666,612.233,612.233,2.02%,2333
+2016/5/27,596.666,599.999,591.666,599.999,599.999,-2.00%,730
+2016/5/31,553.333,556.433,526.666,535.266,535.266,-10.79%,2591
+2016/6/1,501.333,513.666,487.6,487.6,487.6,-8.91%,1340
+2016/6/2,485.633,486.833,476.666,483.396,483.396,-0.86%,652
+2016/6/3,474,483.333,466.666,480.4,480.4,-0.62%,1020
+2016/6/6,473,480,453.433,453.433,453.433,-5.61%,1503
+2016/6/7,464.533,467.433,450,450,450,-0.76%,704
+2016/6/8,451.933,451.933,446.517,451.066,451.066,0.24%,382
+2016/6/9,453.866,455.4,396.866,408.166,408.166,-9.51%,4058
+2016/6/10,410.8,423.266,410.8,415.533,415.533,1.80%,934
+2016/6/13,408.199,412.999,404.433,412.999,412.999,-0.61%,367
+2016/6/14,421,421,416.666,416.666,416.666,0.89%,442
+2016/6/15,409.466,412.066,406.666,410.6,410.6,-1.46%,456
+2016/6/16,417.6,420.36,404.133,417.733,417.733,1.74%,919
+2016/6/17,413.533,413.533,406.2,406.2,406.2,-2.76%,471
+2016/6/20,396.666,396.666,378.208,380.193,380.193,-6.40%,1160
+2016/6/21,374.533,381.666,372.633,375.483,375.483,-1.24%,1011
+2016/6/22,375.15,400,374.266,396.733,396.733,5.66%,1769
+2016/6/23,401,406.7,390,391.666,391.666,-1.28%,1449
+2016/6/24,398.833,403.333,398.333,398.333,398.333,1.70%,924
+2016/6/27,396.696,396.696,390.633,391,391,-1.84%,507
+2016/6/28,367,367,350,350,350,-10.49%,4575
+2016/6/29,349.333,358.733,348.566,356.033,356.033,1.72%,1088
+2016/6/30,347.5,355.5,340.266,340.566,340.566,-4.34%,1447
+2016/7/1,343.6,343.6,326.016,326.666,326.666,-4.08%,2360
+2016/7/5,358.966,375.833,358.966,375.833,375.833,15.05%,2642
+2016/7/6,378.066,383.333,365.4,366.8,366.8,-2.40%,870
+2016/7/7,361.3,388.299,358.333,375.65,375.65,2.41%,6482
+2016/7/8,368.2,371.666,365.066,367.294,367.294,-2.22%,1546
+2016/7/11,370.5,393.333,369.533,390.8,390.8,6.40%,7195
+2016/7/12,386.666,397.333,383.653,386.7,386.7,-1.05%,7316
+2016/7/13,385.333,394.783,380.866,387.897,387.897,0.31%,913
+2016/7/14,383.4,393.333,380.9,386.666,386.666,-0.32%,2530
+2016/7/15,398.333,401.93,376.366,381.666,381.666,-1.29%,1183
+2016/7/18,382.466,382.5,382.466,382.5,382.5,0.22%,100
+2016/7/19,382.36,389.033,381.253,388.867,388.867,1.66%,269
+2016/7/20,400,413.333,400,410.666,410.666,5.61%,806
+2016/7/21,408,413.333,400.566,407.666,407.666,-0.73%,1156
+2016/7/22,380,380,367.866,375.033,375.033,-8.00%,1215
+2016/7/25,376.718,387.88,376.718,387.88,387.88,3.43%,212
+2016/7/26,399,401,381.3,393.2,393.2,1.37%,371
+2016/7/27,387.7,399.6,384.5,399.6,399.6,1.63%,88
+2016/7/28,392.7,392.7,329.45,339,339,-15.17%,3728
+2016/7/29,335.7,338.8,329.536,338.8,338.8,-0.06%,818
+2016/8/1,337.8,359.8,337.8,359.8,359.8,6.20%,2432
+2016/8/2,359.5,367.5,357,365.201,365.201,1.50%,833
+2016/8/3,351.3,351.3,333,337.2,337.2,-7.67%,888
+2016/8/4,335,344.4,329.5,343,343,1.72%,779
+2016/8/5,348,360,348,360,360,4.96%,1162
+2016/8/8,372,372,362.9,363,363,0.83%,394
+2016/8/9,374.4,389.8,374.4,389.8,389.8,7.38%,1051
+2016/8/10,389,404.4,389,402.3,402.3,3.21%,701
+2016/8/11,406,413.4,394.5,410.669,410.669,2.08%,1126
+2016/8/12,398,404,390.1,399.643,399.643,-2.68%,532
+2016/8/15,393,405,391.4,405,405,1.34%,1027
+2016/8/16,398.999,402.8,394.281,394.281,394.281,-2.65%,2879
+2016/8/17,399.9,402.1,394.2,396.8,396.8,0.64%,233
+2016/8/18,399.4,399.4,379.215,385,385,-2.97%,1153
+2016/8/19,402.5,413.19,401.9,412.6,412.6,7.17%,5104
+2016/8/22,390,395.79,385.2,394.999,394.999,-4.27%,502
+2016/8/23,386,387.6,368.7,370.9,370.9,-6.10%,2547
+2016/8/24,363,363,354.2,360.456,360.456,-2.82%,5402
+2016/8/25,353.1,355.2,341.4,349.3,349.3,-3.09%,8827
+2016/8/26,351.5,352.3,336.4,344.2,344.2,-1.46%,7594
+2016/8/29,345.6,351.1,337.4,347.9,347.9,1.07%,2206
+2016/8/30,342.3,364,340,362.199,362.199,4.11%,648
+2016/8/31,356,357.4,347.6,347.999,347.999,-3.92%,435
+2016/9/1,358.201,370.99,358.201,368.929,368.929,6.01%,1520
+2016/9/2,368.9,374.39,365,373.8,373.8,1.32%,4119
+2016/9/6,380.7,387.6,380.5,384,384,2.73%,2190
+2016/9/7,384,396.36,384,392.995,392.995,2.34%,442
+2016/9/8,385,385,361.6,367,367,-6.61%,4490
+2016/9/9,360.6,375.4,360.5,375.4,375.4,2.29%,662
+2016/9/12,354.3,354.3,346.3,352,352,-6.23%,3883
+2016/9/13,344.2,353.1,343.9,347.2,347.2,-1.36%,2937
+2016/9/14,342.6,358.4,341.2,350.4,350.4,0.92%,3032
+2016/9/15,359.799,361,340,346.3,346.3,-1.17%,4049
+2016/9/16,351,352.3,336.4,337.891,337.891,-2.43%,5102
+2016/9/19,346,348.9,343,343.26,343.26,1.59%,1743
+2016/9/20,326.2,327.4,313.7,316.4,316.4,-7.82%,3446
+2016/9/21,316,320.156,312.001,314.8,314.8,-0.51%,2197
+2016/9/22,313.8,330.404,312.5,330,330,4.83%,2675
+2016/9/23,327.7,342.2,327.7,335,335,1.52%,1191
+2016/9/26,333.5,333.5,325.293,326,326,-2.69%,2017
+2016/9/27,332.2,332.3,327.7,329.8,329.8,1.17%,5098
+2016/9/28,347.1,352.5,341.2,341.4,341.4,3.52%,1459
+2016/9/29,350,350,340.8,348,348,1.93%,803
+2016/9/30,353.1,365.6,353.1,361.4,361.4,3.85%,2338
+2016/10/3,370,372.5,360.7,360.7,360.7,-0.19%,681
+2016/10/4,367,367.8,343.6,345,345,-4.35%,1058
+2016/10/5,353.1,353.1,328.1,332,332,-3.77%,501
+2016/10/6,332.6,341.5,325,330.769,330.769,-0.37%,3533
+2016/10/7,321,321.4,293.52,300.2,300.2,-9.24%,8110
+2016/10/10,294.756,294.756,282.5,285,285,-5.06%,4515
+2016/10/11,289.9,293.199,286.029,290.3,290.3,1.86%,6642
+2016/10/12,290.2,293.3,286.4,291.4,291.4,0.38%,2435
+2016/10/13,292.3,299,269.8,273.2,273.2,-6.25%,7689
+2016/10/14,276,278,275.613,276.872,276.872,1.34%,1380
+2016/10/17,280.3,282.74,277.4,277.4,277.4,0.19%,1330
+2016/10/18,272.5,276,268.61,274.6,274.6,-1.01%,2337
+2016/10/19,283.9,285.7,281.1,283.567,283.567,3.27%,2459
+2016/10/20,287,291.956,283.4,284.6,284.6,0.36%,1168
+2016/10/21,291.2,298.18,291.2,297.4,297.4,4.50%,2142
+2016/10/24,298.5,305,298.5,302.1,302.1,1.58%,1101
+2016/10/25,318,329.4,312.001,327.2,327.2,8.31%,4909
+2016/10/26,342.1,366.4,340.4,350,350,6.97%,2136
+2016/10/27,352.75,357,339.2,341.2,341.2,-2.51%,2126
+2016/10/28,339.6,341.9,332.9,335,335,-1.82%,861
+2016/10/31,329.3,353,329.3,352.6,352.6,5.25%,1310
+2016/11/1,376.6,382.1,368.7,380.6,380.6,7.94%,1419
+2016/11/2,392.8,402.3,384.045,402.3,402.3,5.70%,1579
+2016/11/3,405.5,410,394.4,410,410,1.91%,1243
+2016/11/4,409,414,403.1,408,408,-0.49%,638
+2016/11/7,397.3,409,397,397.6,397.6,-2.55%,146
+2016/11/8,431,455.3,427.259,453.5,453.5,14.06%,1828
+2016/11/9,469.6,473,417.3,432.4,432.4,-4.65%,2430
+2016/11/10,454.2,460.2,438.692,438.692,438.692,1.46%,1555
+2016/11/11,432.5,435.2,422.5,432.6,432.6,-1.39%,623
+2016/11/14,404.5,412.3,400,408.6,408.6,-5.55%,861
+2016/11/15,398.5,423.635,395.9,419.9,419.9,2.77%,1089
+2016/11/16,409.5,418.5,409,409,409,-2.60%,177
+2016/11/17,422,428.186,414.632,424.2,424.2,3.72%,785
+2016/11/18,395.8,398.6,389.8,392.9,392.9,-7.38%,494
+2016/11/21,372.7,373.152,362.1,362.6,362.6,-7.71%,1444
+2016/11/22,360,370,355,369.4,369.4,1.88%,989
+2016/11/23,369,369,343.718,350.8,350.8,-5.04%,1648
+2016/11/25,344,344,332,335.8,335.8,-4.28%,1361
+2016/11/28,315.6,319,307.1,308.4,308.4,-8.16%,2064
+2016/11/29,311.609,319.6,307.6,310.4,310.4,0.65%,3151
+2016/11/30,306.9,311.6,305.2,307.985,307.985,-0.78%,2639
+2016/12/1,290.9,291.936,275.8,276.4,276.4,-10.26%,3051
+2016/12/2,284,297.6,276.577,287.8,287.8,4.12%,2207
+2016/12/5,265,265,254.625,263.4,263.4,-8.48%,5954
+2016/12/6,254,261,245.5,258.4,258.4,-1.90%,4714
+2016/12/7,242.8,266,238.9,263.6,263.6,2.01%,4375
+2016/12/8,258.3,263.4,242.2,244.2,244.2,-7.36%,8495
+2016/12/9,240,249.41,235.6,241.4,241.4,-1.15%,4658
+2016/12/12,261.3,271.19,258.801,267.5,267.5,10.81%,6738
+2016/12/13,264.4,275,262.794,273.6,273.6,2.28%,2076
+2016/12/14,271,271.202,257.4,257.4,257.4,-5.92%,2130
+2016/12/15,262.5,277.9,245.001,272,272,5.67%,3658
+2016/12/16,283.1,283.999,275,277.4,277.4,1.99%,2630
+2016/12/19,269.6,278.8,267.801,276.36,276.36,-0.37%,2264
+2016/12/20,293,299.2,288.9,292.5,292.5,5.84%,3468
+2016/12/21,273.9,273.9,248.7,250.4,250.4,-14.39%,5464
+2016/12/22,252,260,246,257.8,257.8,2.96%,4849
+2016/12/23,247,247,234.2,238,238,-7.68%,5642
+2016/12/27,234.5,236.8,227.5,231.6,231.6,-2.69%,3621
+2016/12/28,233,233.2,214.38,219,219,-5.44%,4332
+2016/12/29,222.2,228.085,217.596,222.8,222.8,1.74%,5115
+2016/12/30,223.3,234.502,223.3,230.5,230.5,3.46%,2621
+2017/1/3,263,281.241,261,274.8,274.8,19.22%,10152
+2017/1/4,283,291.882,281.401,290,290,5.53%,3161
+2017/1/5,291.3,301.4,273.512,278,278,-4.14%,3646
+2017/1/6,276.1,284.09,274.8,279.952,279.952,0.70%,1794
+2017/1/9,302.3,310.935,302.3,308.2,308.2,10.09%,3540
+2017/1/10,286,288,273.282,280.112,280.112,-9.11%,4267
+2017/1/11,273,288.2,273,278.417,278.417,-0.61%,1504
+2017/1/12,265,268.8,251.9,263.47,263.47,-5.37%,5050
+2017/1/13,259.99,265.279,256.2,258.225,258.225,-1.99%,2125
+2017/1/17,263.8,263.8,256.145,260.5,260.5,0.88%,1678
+2017/1/18,271.1,274.759,262.6,272.001,272.001,4.41%,4830
+2017/1/19,276.2,281.9,257.42,269.8,269.8,-0.81%,7435
+2017/1/20,270.401,286.9,265,283.57,283.57,5.10%,4519
+2017/1/23,285,286.5,274.016,274.016,274.016,-3.37%,3114
+2017/1/24,264.4,272.6,262.5,268.9,268.9,-1.87%,1963
+2017/1/25,264.5,268.7,259.4,259.918,259.918,-3.34%,3895
+2017/1/26,245.7,258.436,237.5,256.599,256.599,-1.28%,7612
+2017/1/27,268,268.666,254.021,258.6,258.6,0.78%,1985
+2017/1/30,277.7,278.809,274.6,278.809,278.809,7.81%,2984
+2017/1/31,297,298.897,293.2,294.4,294.4,5.59%,2073
+2017/2/1,292,292.2,287.4,291.4,291.4,-1.02%,1575
+2017/2/2,297,297,284.026,287,287,-1.51%,1090
+2017/2/3,307.5,310,304.2,308.1,308.1,7.35%,2254
+2017/2/6,315.3,315.32,307.4,310.8,310.8,0.88%,1891
+2017/2/7,292.4,296.501,291.5,291.6,291.6,-6.18%,1773
+2017/2/8,297.1,297.8,288.2,293.3,293.3,0.58%,2583
+2017/2/9,286,297.155,284.4,294.4,294.4,0.38%,2585
+2017/2/10,309.3,310,305,308.4,308.4,4.76%,2817
+2017/2/13,320,325.568,316,324.4,324.4,5.19%,2258
+2017/2/14,330,333,322.5,325.454,325.454,0.32%,1497
+2017/2/15,318,323.4,314.8,323.4,323.4,-0.63%,1109
+2017/2/16,324.7,342.477,323.8,340.5,340.5,5.29%,6285
+2017/2/17,340,343.6,337.8,343.503,343.503,0.88%,2231
+2017/2/21,375.4,397.994,375.4,393.001,393.001,14.41%,6188
+2017/2/22,393.5,399.9,385.5,390.7,390.7,-0.59%,1624
+2017/2/23,375.6,392.1,373.9,384,384,-1.71%,5193
+2017/2/24,386.356,386.999,372.2,373,373,-2.86%,2874
+2017/2/27,397.7,400,392.9,395,395,5.90%,1543
+2017/2/28,380,381,366.767,371.8,371.8,-5.87%,2178
+2017/3/1,364.8,364.898,356.6,361.234,361.234,-2.84%,1499
+2017/3/2,365.514,370,357.536,358.2,358.2,-0.84%,1719
+2017/3/3,358.5,362.58,352.001,352.2,352.2,-1.68%,1788
+2017/3/6,333.8,350,327.61,350,350,-0.62%,3842
+2017/3/7,353.148,356.1,349.8,355.8,355.8,1.66%,693
+2017/3/8,332.8,344.68,331.401,344.68,344.68,-3.13%,1703
+2017/3/9,335,335,325,326.6,326.6,-5.25%,2036
+2017/3/10,316.1,328.7,314.5,314.8,314.8,-3.61%,1556
+2017/3/13,312.3,323.8,310.744,321.84,321.84,2.24%,1311
+2017/3/14,322.918,338.08,322.918,336.4,336.4,4.52%,3525
+2017/3/15,326.8,330.5,324.498,328.6,328.6,-2.32%,2541
+2017/3/16,337.6,343.487,328.882,342,342,4.08%,4388
+2017/3/17,337.5,340,331,334.6,334.6,-2.16%,2948
+2017/3/20,326,326,306.5,306.5,306.5,-8.40%,5124
+2017/3/21,300,312.1,299.4,303.2,303.2,-1.08%,3289
+2017/3/22,312,317.5,307,316.12,316.12,4.26%,1932
+2017/3/23,314,320,304,304.688,304.688,-3.62%,5562
+2017/3/24,304.4,304.5,299,301,301,-1.21%,2229
+2017/3/27,298.2,304.722,297.355,304.722,304.722,1.24%,660
+2017/3/28,300.661,303.4,294,295.8,295.8,-2.93%,4169
+2017/3/29,287,288.6,281.21,287.8,287.8,-2.70%,2699
+2017/3/30,292.9,295,286.2,292,292,1.46%,1391
+2017/3/31,285.373,294.1,285.373,292.5,292.5,0.17%,536
+2017/4/3,300.3,302.947,298.6,301.853,301.853,3.20%,1120
+2017/4/4,291.5,291.5,270.61,274.022,274.022,-9.22%,4684
+2017/4/5,266.3,278,266.3,276.1,276.1,0.76%,3924
+2017/4/6,274.04,274.04,264.714,268,268,-2.93%,7001
+2017/4/7,270.84,277.4,270.84,277.399,277.399,3.51%,1879
+2017/4/10,280,281.6,277,279.419,279.419,0.73%,2808
+2017/4/11,290,295.8,287.2,292.2,292.2,4.57%,3912
+2017/4/12,290.566,292,286.6,287.8,287.8,-1.51%,893
+2017/4/13,282.6,288.3,279.6,280.5,280.5,-2.54%,1935
+2017/4/17,287,289.35,279.183,287.835,287.835,2.61%,3026
+2017/4/18,290,292,286.053,291.1,291.1,1.13%,1181
+2017/4/19,282.4,284.716,279.088,283.601,283.601,-2.58%,464
+2017/4/20,283.2,291.957,283.2,287.163,287.163,1.26%,1391
+2017/4/21,287.6,301.58,287,296.8,296.8,3.36%,2983
+2017/4/24,303.2,309.99,297.8,303.203,303.203,2.16%,4451
+2017/4/25,305,309.4,300.2,300.2,300.2,-0.99%,3492
+2017/4/26,290.5,290.782,282.8,284.3,284.3,-5.30%,2232
+2017/4/27,291,293.4,284.774,287.8,287.8,1.23%,2693
+2017/4/28,282,283.5,279.6,281.7,281.7,-2.12%,1105
+2017/5/1,284.5,295,284.5,290.166,290.166,3.01%,1214
+2017/5/2,290.7,298.294,282.801,298,298,2.70%,1070
+2017/5/3,297.6,297.6,289.14,292.392,292.392,-1.88%,653
+2017/5/4,289.5,299,289.5,294.5,294.5,0.72%,2047
+2017/5/5,287.2,289.102,281.5,281.986,281.986,-4.25%,1603
+2017/5/8,297,301.4,295.2,296.2,296.2,5.04%,3996
+2017/5/9,293.6,293.6,285,287.9,287.9,-2.80%,896
+2017/5/10,281.6,282.44,270,278,278,-3.44%,3874
+2017/5/11,270,272.2,261.8,265.4,265.4,-4.53%,2815
+2017/5/12,261.2,261.7,256.4,259.8,259.8,-2.11%,1945
+2017/5/15,266,267.6,264.5,266,266,2.39%,1503
+2017/5/16,279,285.48,276.262,284.8,284.8,7.07%,7852
+2017/5/17,287.6,294.5,287.2,288.6,288.6,1.33%,6680
+2017/5/18,289.1,293,284.8,289.9,289.9,0.45%,4223
+2017/5/19,283,283.75,275.5,278.6,278.6,-3.90%,4828
+2017/5/22,270.4,271,265.9,267.1,267.1,-4.13%,4926
+2017/5/23,268.795,284.026,268.4,281.9,281.9,5.54%,4794
+2017/5/24,288.6,289.1,281.2,286.6,286.6,1.67%,2064
+2017/5/25,281.5,296.31,281.5,289,289,0.84%,6955
+2017/5/26,287.2,292.7,280.9,286.2,286.2,-0.97%,7056
+2017/5/30,305.4,312.5,305.4,310.8,310.8,8.60%,7216
+2017/5/31,317.8,328.3,315.5,325,325,4.57%,12501
+2017/6/1,324.4,343.3,324.4,330.9,330.9,1.82%,10196
+2017/6/2,336.3,343.897,334.6,340.9,340.9,3.02%,3064
+2017/6/5,343.5,348.5,337.3,345.3,345.3,1.29%,4824
+2017/6/6,333,337.5,330,331.2,331.2,-4.08%,3864
+2017/6/7,323.7,337.9,323.7,337.6,337.6,1.93%,5875
+2017/6/8,337.6,345.5,327,332.934,332.934,-1.38%,5643
+2017/6/9,332.3,334.601,331.6,334.601,334.601,0.50%,344
+2017/6/12,327.7,341,326.601,340.5,340.5,1.76%,5745
+2017/6/13,338.3,353.2,338,351.9,351.9,3.35%,10596
+2017/6/14,357.5,360.3,347.5,359.2,359.2,2.07%,9985
+2017/6/15,360.2,360.99,327.001,328.3,328.3,-8.60%,10035
+2017/6/16,331.999,334.931,327.5,334,334,1.74%,2660
+2017/6/19,360.2,362.5,356.6,361,361,8.08%,6534
+2017/6/20,361.9,362.9,355.9,358.9,358.9,-0.58%,5654
+2017/6/21,350,364.1,349.5,359.6,359.6,0.20%,1758
+2017/6/22,357.9,363.7,345.5,359.4,359.4,-0.06%,6729
+2017/6/23,354.9,354.9,349.8,352.5,352.5,-1.92%,2716
+2017/6/26,331.8,335.1,325,326.813,326.813,-7.29%,2938
+2017/6/27,330.1,330.9,322.7,327.5,327.5,0.21%,5797
+2017/6/28,319.3,322.6,317.5,322.6,322.6,-1.50%,5180
+2017/6/29,321.4,330.5,315.6,329.2,329.2,2.05%,6284
+2017/6/30,336,344.3,330.92,333.3,333.3,1.25%,3800
+2017/7/3,329.6,345.9,328,342.7,342.7,2.82%,7890
+2017/7/5,360.3,377.2,359.2,372,372,8.55%,9337
+2017/7/6,368.9,369.3,363.4,363.8,363.8,-2.20%,5902
+2017/7/7,351.4,373,351.4,371.1,371.1,2.01%,11046
+2017/7/10,353.5,358.1,351.001,355.2,355.2,-4.28%,6252
+2017/7/11,340.3,340.3,324.8,329.4,329.4,-7.26%,18019
+2017/7/12,337,342.2,333,336.2,336.2,2.06%,12873
+2017/7/13,346.6,346.8,333.6,343,343,2.02%,15191
+2017/7/14,346.3,346.6,336.8,340,340,-0.87%,10961
+2017/7/17,331.1,334.9,325.601,330.6,330.6,-2.76%,12482
+2017/7/18,317.6,323.208,316.2,319.4,319.4,-3.39%,10894
+2017/7/19,317,321.3,315.5,319.9,319.9,0.16%,4100
+2017/7/20,316.6,330.3,313.4,327.99,327.99,2.53%,7910
+2017/7/21,328.3,347.89,327.9,343.3,343.3,4.67%,13962
+2017/7/24,348.1,362,345.6,358.09,358.09,4.31%,7160
+2017/7/25,348.5,351.5,346.3,347.4,347.4,-2.99%,4082
+2017/7/26,349.9,357.6,348.8,348.9,348.9,0.43%,13536
+2017/7/27,348.2,350.2,333.1,338.6,338.6,-2.95%,13441
+2017/7/28,336.2,344.6,335.6,343.3,343.3,1.39%,2871
+2017/7/31,363.1,381.5,363.1,370.9,370.9,8.04%,9107
+2017/8/1,383.8,386.8,370.1,371.7,371.7,0.22%,5642
+2017/8/2,374.2,374.5,368.8,373.4,373.4,0.46%,3512
+2017/8/3,366.9,378.1,364.4,378,378,1.23%,5275
+2017/8/4,379.3,385.1,377.9,380.8,380.8,0.74%,4964
+2017/8/7,379.4,379.8,374.4,375.2,375.2,-1.47%,1075
+2017/8/8,377,380.2,370,372.9,372.9,-0.61%,1186
+2017/8/9,359.9,361,352.1,357.8,357.8,-4.05%,5246
+2017/8/10,353,354,330.5,335.1,335.1,-6.34%,9618
+2017/8/11,333.5,336.4,333.3,335.3,335.3,0.06%,3814
+2017/8/14,335.4,345.4,335.1,337.4,337.4,0.63%,4683
+2017/8/15,340.5,343,337.4,342.4,342.4,1.48%,4603
+2017/8/16,350,351,342.2,348.4,348.4,1.75%,4039
+2017/8/17,351.9,355.7,339.11,343,343,-1.55%,7157
+2017/8/18,345.5,348.1,343.744,347.2,347.2,1.22%,4118
+2017/8/21,351.5,352,330.6,336.6,336.6,-3.05%,7363
+2017/8/22,332.4,343.5,332.2,340.4,340.4,1.13%,7053
+2017/8/23,345.6,347.8,340.9,341.7,341.7,0.38%,1869
+2017/8/24,338,341.4,331.8,337.6,337.6,-1.20%,11343
+2017/8/25,345.2,352.3,345.2,348.7,348.7,3.29%,5786
+2017/8/28,355,356.7,335.4,342.3,342.3,-1.84%,7418
+2017/8/29,339.3,345.3,336.25,338.2,338.2,-1.20%,4508
+2017/8/30,345.8,347.1,343.9,344.7,344.7,1.92%,3085
+2017/8/31,351.3,351.3,324.4,329.6,329.6,-4.38%,15853
+2017/9/1,329.8,331.7,315.6,320.3,320.3,-2.82%,5885
+2017/9/5,336.1,337.1,334.7,335.6,335.6,4.78%,3040
+2017/9/6,329.3,334,327,330.1,330.1,-1.64%,2844
+2017/9/7,328.778,337.3,328.778,334.5,334.5,1.33%,5323
+2017/9/8,346.5,355.5,346,351.2,351.2,4.99%,6781
+2017/9/11,345.2,347,341.3,342.2,342.2,-2.56%,5404
+2017/9/12,326.9,331.6,321.3,330.4,330.4,-3.45%,9749
+2017/9/13,319.5,321.6,315.7,321.3,321.3,-2.75%,4104
+2017/9/14,322.8,323.8,311.6,318.1,318.1,-1.00%,11086
+2017/9/15,325.9,329.4,323.6,324.6,324.6,2.04%,4069
+2017/9/18,306.7,309,300.6,302.4,302.4,-6.84%,14506
+2017/9/19,302.3,307.54,301.3,307.4,307.4,1.65%,6274
+2017/9/20,304.8,313.4,303.7,313.1,313.1,1.85%,7092
+2017/9/21,322,339.4,322,336.2,336.2,7.38%,14056
+2017/9/22,336.1,337.65,332.8,337.2,337.2,0.30%,3195
+2017/9/25,339.4,345.3,336.4,343,343,1.72%,3750
+2017/9/26,337.7,346.5,337.7,341.8,341.8,-0.35%,2699
+2017/9/27,325.3,329,324.1,327.2,327.2,-4.27%,11015
+2017/9/28,332.3,338.5,322.8,334.2,334.2,2.14%,6145
+2017/9/29,340.5,340.5,334.1,336.4,336.4,0.66%,3020
+2017/10/2,354.1,364.99,354.1,356.2,356.2,5.89%,9032
+2017/10/3,363.8,365.1,357.8,362.6,362.6,1.80%,5897
+2017/10/4,350.1,355.4,347.6,354,354,-2.37%,9323
+2017/10/5,349,363.6,341.8,362.6,362.6,2.43%,10134
+2017/10/6,362.4,373.3,362.4,369.901,369.901,2.01%,7759
+2017/10/9,369.2,380.4,369.2,379,379,2.46%,2680
+2017/10/10,369.9,370.2,364.61,367,367,-3.17%,4270
+2017/10/11,351.1,367.005,351.1,364.1,364.1,-0.79%,3914
+2017/10/12,356.2,357,343.3,348.6,348.6,-4.26%,6457
+2017/10/13,342.55,346.6,340.5,345.1,345.1,-1.00%,4534
+2017/10/16,358.1,360.395,349.5,349.5,349.5,1.27%,2686
+2017/10/17,343.6,355.6,341,355.6,355.6,1.75%,1400
+2017/10/18,358,361.2,356.8,356.8,356.8,0.34%,4020
+2017/10/19,358.8,370.2,351,353.8,353.8,-0.84%,7214
+2017/10/20,356,357.3,348.8,352.3,352.3,-0.42%,3510
+2017/10/23,340.4,345.6,338.534,345.6,345.6,-1.90%,9670
+2017/10/24,346.1,349,344.2,344.9,344.9,-0.20%,2791
+2017/10/25,354,358.3,350.231,355.6,355.6,3.10%,8028
+2017/10/26,364.4,365.7,359.6,363.6,363.6,2.25%,4270
+2017/10/27,379,384.9,378.1,379.699,379.699,4.43%,7705
+2017/10/30,379.4,382,372.2,378.3,378.3,-0.37%,4382
+2017/10/31,387.2,401.8,387.2,397.1,397.1,4.97%,7909
+2017/11/1,407.4,407.8,399.2,399.4,399.4,0.58%,9896
+2017/11/2,396.1,398.59,386.7,391.7,391.7,-1.93%,9172
+2017/11/3,382.1,384.6,378.4,381.3,381.3,-2.66%,6913
+2017/11/6,361.5,362.063,346.3,352.9,352.9,-7.45%,11386
+2017/11/7,352.4,354.8,339.6,344.6,344.6,-2.35%,7328
+2017/11/8,339.9,343,337.5,342.7,342.7,-0.55%,3608
+2017/11/9,333.7,341.39,331.6,332.6,332.6,-2.95%,7694
+2017/11/10,334.984,338.6,331.4,331.6,331.6,-0.30%,2008
+2017/11/13,341.5,348.8,329.7,345.7,345.7,4.25%,7099
+2017/11/14,359.9,361.7,353.3,358,358,3.56%,3794
+2017/11/15,349.8,364,345.1,357.7,357.7,-0.08%,5412
+2017/11/16,354.9,365.6,353.8,361.3,361.3,1.01%,4082
+2017/11/17,357.9,360.2,350,351.1,351.1,-2.82%,3841
+2017/11/20,367.7,370.4,362.7,368.2,368.2,4.87%,3220
+2017/11/21,367.4,374.7,363.8,373.8,373.8,1.52%,4444
+2017/11/22,385,387.7,379.4,385.8,385.8,3.21%,14086
+2017/11/24,401.4,424.7,401.4,419,419,8.61%,9926
+2017/11/27,400.4,401.9,388.3,389.6,389.6,-7.02%,7362
+2017/11/28,374,374,357.7,364.2,364.2,-6.52%,11777
+2017/11/29,346.8,356.8,346.1,353.4,353.4,-2.97%,8407
+2017/11/30,372.9,389.5,371.3,382.2,382.2,8.15%,17186
+2017/12/1,371.9,378.9,365.9,376.4,376.4,-1.52%,6110
+2017/12/4,381.2,404.592,381.2,396.8,396.8,5.42%,10784
+2017/12/5,417.9,423.556,410.8,414.8,414.8,4.54%,16617
+2017/12/6,406.6,422.4,406.6,416,416,0.29%,3604
+2017/12/7,438.1,460.8,438.1,455.4,455.4,9.47%,16437
+2017/12/8,448.9,458,446.5,452.9,452.9,-0.55%,6940
+2017/12/11,440,445.2,433.6,445.2,445.2,-1.70%,2854
+2017/12/12,437,482.6,437,478.2,478.2,7.41%,9055
+2017/12/13,475,489.6,459.1,474.7,474.7,-0.73%,6324
+2017/12/14,475.7,493.8,471.8,477.4,477.4,0.57%,6247
+2017/12/15,482.3,513,478.1,499.2,499.2,4.57%,6656
+2017/12/18,461.6,464.4,449.9,462,462,-7.45%,6888
+2017/12/19,462,480,454.5,473,473,2.38%,6395
+2017/12/20,482.3,507.9,482.3,498,498,5.29%,4308
+2017/12/21,509.7,521.2,494.6,513.6,513.6,3.13%,9634
+2017/12/22,501.4,502.5,490,490.7,490.7,-4.46%,2330
+2017/12/26,491.4,497.4,481.3,494.3,494.3,0.73%,2655
+2017/12/27,458.8,469.5,458.3,462.6,462.6,-6.41%,6848
+2017/12/28,418.9,421.4,394.6,402.5,402.5,-12.99%,6477
+2017/12/29,388,401.1,381,396.5,396.5,-1.49%,7586
+2018/1/2,371,390.6,369,380.5,380.5,-4.04%,9058
+2018/1/3,387.4,397.5,385,391,391,2.76%,6722
+2018/1/4,390.1,427.1,381.2,419.5,419.5,7.29%,5912
+2018/1/5,441.7,446.6,435.2,440,440,4.89%,7442
+2018/1/8,429.4,443.1,425,435.1,435.1,-1.11%,4128
+2018/1/9,425,432.9,396,399.2,399.2,-8.25%,4309
+2018/1/10,397,422,394.9,414.3,414.3,3.78%,3591
+2018/1/11,390.9,406.4,382.5,386.6,386.6,-6.69%,9328
+2018/1/12,384.2,386.7,364.9,369.6,369.6,-4.40%,10528
+2018/1/16,382.2,390.2,370.3,378,378,2.27%,4118
+2018/1/17,364,367.9,354.2,358,358,-5.29%,7308
+2018/1/18,362.4,385,362,365.4,365.4,2.07%,10307
+2018/1/19,372,380.1,363.7,376.8,376.8,3.12%,8180
+2018/1/22,384,385.1,376.7,377.2,377.2,0.11%,4859
+2018/1/23,353.8,359,335,345.1,345.1,-8.51%,24744
+2018/1/24,340.2,354.7,331.2,350.1,350.1,1.45%,17348
+2018/1/25,335.2,342,323.2,337.9,337.9,-3.48%,18338
+2018/1/26,324,324.8,317.1,322.6,322.6,-4.53%,17024
+2018/1/29,340,340,319.8,321.1,321.1,-0.46%,17688
+2018/1/30,315,323.9,307,322.4,322.4,0.40%,21193
+2018/1/31,345,365,344.4,363.9,363.9,12.87%,27639
+2018/2/1,377,394.8,374.1,383.4,383.4,5.36%,23003
+2018/2/2,390.1,394.4,385.1,387.6,387.6,1.10%,6887
+2018/2/5,407.7,423.2,404.3,418.6,418.6,8.00%,14216
+2018/2/6,432.5,432.5,414.4,416.1,416.1,-0.60%,4951
+2018/2/7,432,437.7,426.5,435.2,435.2,4.59%,3493
+2018/2/8,426.9,439,422.5,436.3,436.3,0.25%,5236
+2018/2/9,453,469.1,453,458.9,458.9,5.18%,4523
+2018/2/12,473.9,475.4,467.4,470.5,470.5,2.53%,2505
+2018/2/13,455.7,457.2,452,456.8,456.8,-2.91%,1679
+2018/2/14,468,468,453.1,455,455,-0.39%,3440
+2018/2/15,465,468.4,456.9,460.1,460.1,1.12%,1824
+2018/2/16,466,468.8,463,464.1,464.1,0.87%,4397
+2018/2/20,445,452.1,444,448,448,-3.47%,4066
+2018/2/21,439.7,446.6,435.8,442.5,442.5,-1.23%,4925
+2018/2/22,443.3,449.2,439.3,447.599,447.599,1.15%,2324
+2018/2/23,449.9,454.9,443.3,445.3,445.3,-0.51%,3504
+2018/2/26,436,448.7,435,439.5,439.5,-1.30%,2689
+2018/2/27,443.4,445.9,434,438,438,-0.34%,3780
+2018/2/28,436,445.5,432.1,443.3,443.3,1.21%,1886
+2018/3/1,437.5,442.7,425.9,435.5,435.5,-1.76%,3083
+2018/3/2,430.9,433.6,428.4,429.2,429.2,-1.45%,2204
+2018/3/5,430.4,434.6,427.7,430.6,430.6,0.33%,931
+2018/3/6,420,421.6,416.6,416.6,416.6,-3.25%,1415
+2018/3/7,408.8,412.3,407.5,408.2,408.2,-2.02%,1006
+2018/3/8,411.3,418.4,411,417.6,417.6,2.30%,1854
+2018/3/9,422.2,424.4,419.9,424.2,424.2,1.58%,1143
+2018/3/12,411,412.3,404,408.3,408.3,-3.75%,2275
+2018/3/13,407,411.1,406.8,407.5,407.5,-0.20%,870
+2018/3/14,424,428.6,420.7,420.7,420.7,3.24%,4373
+2018/3/15,419.5,440.8,419.3,436.3,436.3,3.71%,2248
+2018/3/16,440,440,432,432.8,432.8,-0.80%,1082
+2018/3/19,449,449.7,445,446,446,3.05%,2044
+2018/3/20,441.9,446.2,434.1,439.6,439.6,-1.43%,1512
+2018/3/21,433.4,452,433.4,448.9,448.9,2.12%,3541
+2018/3/22,449.4,456.6,441.2,456.5,456.5,1.69%,1072
+2018/3/23,465.8,465.8,455.9,463.8,463.8,1.60%,1014
+2018/3/26,456.6,457.4,449,449.4,449.4,-3.10%,3579
+2018/3/27,444.5,450,433.1,435.4,435.4,-3.12%,4639
+2018/3/28,439.5,442.3,437.4,438.4,438.4,0.69%,2523
+2018/3/29,419.5,429.8,418.9,428.3,428.3,-2.30%,5133
+2018/4/2,448.5,453.7,443.9,445.9,445.9,4.11%,4125
+2018/4/3,441.8,442.8,437.5,439.8,439.8,-1.37%,1549
+2018/4/4,429.4,437.7,425.5,437,437,-0.64%,4073
+2018/4/5,438.9,451.7,438.9,445.7,445.7,1.99%,2274
+2018/4/6,437.4,440,435.2,438.1,438.1,-1.71%,1752
+2018/4/9,441,456,439.2,439.9,439.9,0.41%,2318
+2018/4/10,451.3,455.5,450.2,451.9,451.9,2.73%,2233
+2018/4/11,447,449.8,444.2,449.6,449.6,-0.51%,1483
+2018/4/12,445.9,450,442.9,447,447,-0.58%,924
+2018/4/13,431.5,433,425,431.8,431.8,-3.40%,2073
+2018/4/16,424,426.2,420.5,426.2,426.2,-1.30%,1590
+2018/4/17,427,429.3,423.8,429.3,429.3,0.73%,536
+2018/4/18,421,431,416,427.8,427.8,-0.35%,2194
+2018/4/19,443,451,431.5,446.9,446.9,4.46%,6655
+2018/4/20,443.5,443.5,429,429.5,429.5,-3.89%,2415
+2018/4/23,433.1,433.1,425.8,428.5,428.5,-0.23%,1678
+2018/4/24,422.1,422.1,417,417.5,417.5,-2.57%,2660
+2018/4/25,421.1,424.2,417.6,417.6,417.6,0.02%,4267
+2018/4/26,417.7,418.3,408.6,412.5,412.5,-1.22%,5019
+2018/4/27,422.3,428.2,422,428,428,3.76%,3736
+2018/4/30,435,440.3,430.4,430.7,430.7,0.63%,1664
+2018/5/1,418.3,426.6,416,419.2,419.2,-2.67%,4669
+2018/5/2,429.1,434.8,428.2,432.7,432.7,3.22%,4551
+2018/5/3,441,449.3,440.2,441,441,1.92%,4530
+2018/5/4,443.6,450.8,443.4,447.4,447.4,1.45%,2000
+2018/5/7,437,442.3,433.4,441.6,441.6,-1.30%,3981
+2018/5/8,442,450.5,438.8,441.5,441.5,-0.02%,4903
+2018/5/9,443.2,443.8,437.3,443.1,443.1,0.36%,2487
+2018/5/10,434.9,438.2,419.6,422.2,422.2,-4.72%,11606
+2018/5/11,424,426.8,419.8,420.4,420.4,-0.43%,3643
+2018/5/14,422.4,422.4,411.6,413.6,413.6,-1.62%,4725
+2018/5/15,409,415.5,407.2,414.2,414.2,0.15%,1699
+2018/5/16,416.9,420,416,418.8,418.8,1.11%,3801
+2018/5/17,423,425,403.3,405.8,405.8,-3.10%,7131
+2018/5/18,406.1,408.3,399.6,408.3,408.3,0.62%,2806
+2018/5/21,407,414.3,407,411,411,0.66%,2963
+2018/5/22,400.3,402.4,388.1,390,390,-5.11%,3693
+2018/5/23,385,386.2,378.6,382.8,382.8,-1.85%,2404
+2018/5/24,384.3,386.599,378.9,379.1,379.1,-0.97%,3519
+2018/5/25,374.4,386.7,373.8,381.8,381.8,0.71%,6341
+2018/5/29,397.8,406.9,396.7,397.4,397.4,4.09%,5590
+2018/5/30,404,404,399.26,400.1,400.1,0.68%,2967
+2018/5/31,390,390,374.8,382.7,382.7,-4.35%,8010
+2018/6/1,382.7,387.1,377.5,378.5,378.5,-1.10%,4655
+2018/6/4,383.5,390.3,381.2,389.7,389.7,2.96%,4090
+2018/6/5,401.6,402,396.2,399.9,399.9,2.62%,4111
+2018/6/6,398,404.1,395.6,397.3,397.3,-0.65%,3427
+2018/6/7,384,390,379.2,388.7,388.7,-2.16%,8815
+2018/6/8,400,402,395.8,395.8,395.8,1.83%,2962
+2018/6/11,383,388.5,382,387,387,-2.22%,3671
+2018/6/12,387,392.9,385.9,387.4,387.4,0.10%,4409
+2018/6/13,383,383.8,378.1,383.1,383.1,-1.11%,6032
+2018/6/14,382.5,389.2,377.7,378.5,378.5,-1.20%,4901
+2018/6/15,370.7,370.7,363,363,363,-4.10%,5658
+2018/6/18,372.4,379.9,369.2,378.2,378.2,4.19%,5331
+2018/6/19,387.5,394.9,387.4,387.4,387.4,2.43%,4819
+2018/6/20,375,378.7,375,375.2,375.2,-3.15%,1621
+2018/6/21,369.4,380.3,366,374.5,374.5,-0.19%,3336
+2018/6/22,384,386,380.8,381.3,381.3,1.82%,3317
+2018/6/25,391.4,392,385.5,385.5,385.5,1.10%,1591
+2018/6/26,389.3,391.6,382.7,382.7,382.7,-0.73%,1455
+2018/6/27,372.4,378.8,368.9,372.7,372.7,-2.61%,6638
+2018/6/28,367,384,363.8,378.2,378.2,1.48%,4938
+2018/6/29,384.3,388.6,380.9,386.2,386.2,2.12%,1736
+2018/7/2,401,402.7,399.8,401,401,3.83%,4632
+2018/7/3,401.5,401.5,391.8,395,395,-1.50%,2983
+2018/7/5,406.65,411.1,406.6,411.1,411.1,4.08%,2759
+2018/7/6,411.1,411.3,404.3,406,406,-1.24%,2468
+2018/7/9,410.7,416.2,409.2,413.8,413.8,1.92%,3009
+2018/7/10,415.4,426.7,415.4,426.7,426.7,3.12%,2250
+2018/7/11,418,420.5,413.1,414.5,414.5,-2.86%,1514
+2018/7/12,419,424.5,414.8,422.2,422.2,1.86%,2383
+2018/7/13,428,435.6,428,432.1,432.1,2.34%,1463
+2018/7/16,433,439,430,432.4,432.4,0.07%,1796
+2018/7/17,433.5,442.6,433.5,441.5,441.5,2.10%,1046
+2018/7/18,442.1,446.2,442,443.3,443.3,0.41%,1720
+2018/7/19,450.7,451.8,430,431.2,431.2,-2.73%,2698
+2018/7/20,429.4,434,428.2,434,434,0.65%,1593
+2018/7/23,443,447.4,443,445.4,445.4,2.63%,1418
+2018/7/24,441.2,442.2,435.5,435.5,435.5,-2.22%,581
+2018/7/25,425,426.9,424.1,424.4,424.4,-2.55%,1075
+2018/7/26,420.2,424.1,418,423.5,423.5,-0.21%,1509
+2018/7/27,416.9,416.9,412.8,416.5,416.5,-1.65%,1537
+2018/7/30,419.8,420.4,408.8,411.8,411.8,-1.13%,1783
+2018/7/31,404,419.2,402.9,416.5,416.5,1.14%,1166
+2018/8/1,421.7,425,418.4,423.4,423.4,1.66%,2102
+2018/8/2,424.3,424.3,402.7,406.9,406.9,-3.90%,1323
+2018/8/3,398.2,400.8,393.1,397.4,397.4,-2.33%,2125
+2018/8/6,397.5,397.5,394.5,394.5,394.5,-0.73%,237
+2018/8/7,388.1,388.1,383.1,383.8,383.8,-2.71%,826
+2018/8/8,374.2,374.2,370,371.4,371.4,-3.23%,3504
+2018/8/9,370.1,373.1,368.2,368.6,368.6,-0.75%,3083
+2018/8/10,375.9,376.7,370,370.8,370.8,0.60%,2434
+2018/8/13,372.9,375.6,372.144,372.8,372.8,0.54%,624
+2018/8/14,368.2,368.2,363.6,367,367,-1.56%,2031
+2018/8/15,368.7,371.1,367.5,369.9,369.9,0.79%,1495
+2018/8/16,369,381.4,368.8,377.8,377.8,2.14%,3008
+2018/8/17,368.8,370.6,365.6,369.6,369.6,-2.17%,2437
+2018/8/20,371.5,374,370.9,372.2,372.2,0.70%,1918
+2018/8/21,369,370.9,365.7,365.7,365.7,-1.75%,1872
+2018/8/22,369.4,372,369.4,371.1,371.1,1.48%,788
+2018/8/23,371.8,375.2,366.6,367.6,367.6,-0.94%,2354
+2018/8/24,374.8,380.4,374.8,380.4,380.4,3.48%,1940
+2018/8/27,387.6,391.8,386.5,391,391,2.79%,2845
+2018/8/28,394.3,401.1,394.3,397.4,397.4,1.64%,3066
+2018/8/29,395,401,391.2,391.7,391.7,-1.43%,2253
+2018/8/30,388.4,396,387.8,387.8,387.8,-1.00%,3304
+2018/8/31,378.3,380.4,376.4,379.6,379.6,-2.11%,1163
+2018/9/4,398.5,408,392.5,406.7,406.7,7.14%,2388
+2018/9/5,405.4,414.8,404.5,413,413,1.55%,1172
+2018/9/6,414.9,421.3,414.9,418.2,418.2,1.26%,2667
+2018/9/7,423,423.2,419,419.6,419.6,0.33%,1015
+2018/9/10,427.4,427.4,413,414.8,414.8,-1.14%,2869
+2018/9/11,419.3,419.9,407.4,409.8,409.8,-1.21%,1160
+2018/9/12,402.3,413.2,401.7,412.8,412.8,0.73%,2864
+2018/9/13,409.2,418.6,406.5,417.8,417.8,1.21%,3576
+2018/9/14,425.8,432.5,425.8,431.2,431.2,3.21%,4975
+2018/9/17,426.1,426.1,418.2,423.5,423.5,-1.79%,4127
+2018/9/18,416.5,417.1,386.7,391,391,-7.67%,8365
+2018/9/19,388,391.7,385.4,390.4,390.4,-0.15%,4251
+2018/9/20,384.6,391.7,366.1,373.2,373.2,-4.41%,4515
+2018/9/21,369.2,370.2,364.7,365.7,365.7,-2.01%,6146
+2018/9/24,362.6,362.6,351.6,352,352,-3.75%,15226
+2018/9/25,353.3,353.4,345.7,348.6,348.6,-0.97%,14493
+2018/9/26,350.4,366.7,346.1,363.4,363.4,4.25%,6232
+2018/9/27,357.7,357.7,333.9,345.6,345.6,-4.90%,5500
+2018/9/28,357,362.7,355.2,356.5,356.5,3.15%,18916
+2018/10/1,343.5,343.5,331.1,332.5,332.5,-6.73%,3469
+2018/10/2,330,332.2,314.1,322,322,-3.16%,10611
+2018/10/3,315.6,315.6,301.4,303.9,303.9,-5.62%,12778
+2018/10/4,304.1,325.8,303.9,315.4,315.4,3.78%,10898
+2018/10/5,312,330.3,311.7,322.6,322.6,2.28%,4304
+2018/10/8,304.2,304.2,294.5,299,299,-7.32%,6300
+2018/10/9,297,302.8,293,295.2,295.2,-1.27%,3334
+2018/10/10,285.9,297.6,281,296.2,296.2,0.34%,8779
+2018/10/11,305.9,311.2,299.3,299.3,299.3,1.05%,3503
+2018/10/12,303.4,313.8,303.4,312.6,312.6,4.44%,6829
+2018/10/15,300.1,302.1,293.1,293.8,293.8,-6.01%,1581
+2018/10/16,296,299,293.5,296.4,296.4,0.88%,2308
+2018/10/17,290.7,296.1,284,285.3,285.3,-3.74%,8329
+2018/10/18,294.3,305.5,293.9,299.7,299.7,5.05%,6934
+2018/10/19,304.5,304.5,293.8,294.6,294.6,-1.70%,4215
+2018/10/22,307,312.6,303.6,311.6,311.6,5.77%,11636
+2018/10/23,302.5,304.1,294.6,298.7,298.7,-4.14%,13615
+2018/10/24,296,310.8,296,304.9,304.9,2.08%,7645
+2018/10/25,306.1,314.2,300.4,308.2,308.2,1.08%,3856
+2018/10/26,317.7,322,305,306,306,-0.71%,3866
+2018/10/29,324.1,326,314.4,316.6,316.6,3.46%,3474
+2018/10/30,307.7,320,306.8,314.2,314.2,-0.76%,3552
+2018/10/31,310.8,316,301.2,302.2,302.2,-3.82%,5423
+2018/11/1,305.1,314.8,302.1,310.2,310.2,2.65%,4140
+2018/11/2,320.7,321.2,300.3,304.9,304.9,-1.71%,6139
+2018/11/5,260.2,269.2,254.8,257.4,257.4,-15.58%,12868
+2018/11/6,256,258.6,253.6,257.3,257.3,-0.04%,4864
+2018/11/7,259.5,263.9,256.4,259.8,259.8,0.97%,4708
+2018/11/8,258.9,264.5,255.8,256.6,256.6,-1.23%,42588
+2018/11/9,241.7,241.7,221.2,234.9,234.9,-8.46%,67413
+2018/11/12,225.6,230,213.9,214.2,214.2,-8.81%,41190
+2018/11/13,206.3,206.3,183.4,187.4,187.4,-12.51%,101478
+2018/11/14,156.1,159.4,112.5,117.2,117.2,-37.46%,136359
+2018/11/15,141.5,167.1,139.6,167,167,42.49%,110908
+2018/11/16,149.7,152.4,132,133.1,133.1,-20.30%,55693
+2018/11/19,122.1,127.5,106,117.2,117.2,-11.95%,89073
+2018/11/20,121.6,132.7,116.9,119.5,119.5,1.96%,70546
+2018/11/21,116.2,125,109,122.3,122.3,2.34%,57781
+2018/11/23,125.3,125.3,116.198,121.4,121.4,-0.74%,26066
+2018/11/26,141.5,142.6,131.3,134.8,134.8,11.04%,49040
+2018/11/27,139.6,142.4,130.6,137.4,137.4,1.93%,27785
+2018/11/28,125.3,129,107.2,110,110,-19.94%,68382
+2018/11/29,114.5,119.4,109.9,113.6,113.6,3.27%,57008
+2018/11/30,112.5,118.6,110.1,111.9,111.9,-1.50%,105797
+2018/12/3,125.7,129.7,123.1,125.3,125.3,11.97%,55389
+2018/12/4,115,119.1,112.8,117.2,117.2,-6.46%,35887
+2018/12/6,126.4,128.225,122.4,123.2,123.2,5.12%,31760
+2018/12/7,121.3,121.6,111.5,115.4,115.4,-6.33%,37391
+2018/12/10,116.6,118.5,108.3,116.3,116.3,0.78%,36600
+2018/12/11,118.9,123.4,118.5,122.3,122.3,5.16%,28657
+2018/12/12,131.4,135.7,128.6,134.3,134.3,9.81%,31375
+2018/12/13,125,136.7,124.2,132.9,132.9,-1.04%,56020
+2018/12/14,144.1,152.7,143,152.4,152.4,14.67%,55888
+2018/12/17,161,176.5,161,172.9,172.9,13.45%,47879
+2018/12/18,161.1,164,147.7,150.8,150.8,-12.78%,37251
+2018/12/19,165,168.2,151.1,154.1,154.1,2.19%,24749
+2018/12/20,146.5,164.4,145.2,154.5,154.5,0.26%,24970
+2018/12/21,157,161.1,146.2,155.5,155.5,0.65%,34700
+2018/12/24,167.1,169,163.5,164.4,164.4,5.72%,18602
+2018/12/26,174.6,179.4,167,173.4,173.4,5.47%,41110
+2018/12/27,173.3,177.8,162,167.2,167.2,-3.58%,21312
+2018/12/28,177.2,183.284,172.2,180.8,180.8,8.13%,28052
+2018/12/31,198.4,216.3,197.973,212.2,212.2,17.37%,29934
+2019/1/2,218.1,220.4,209.5,217.3,217.3,2.40%,15283
+2019/1/3,221,227.4,218.5,223.6,223.6,2.90%,14719
+2019/1/4,214,223,206.9,210.2,210.2,-5.99%,14686
+2019/1/7,216.5,218.2,210.4,215.6,215.6,2.57%,8194
+2019/1/8,205,217.5,202.9,214.2,214.2,-0.65%,13227
+2019/1/9,216.4,220,212.3,214,214,-0.09%,10143
+2019/1/10,211.2,220.8,208.4,217.6,217.6,1.68%,7684
+2019/1/11,209.6,211.6,192.5,196.4,196.4,-9.74%,10776
+2019/1/14,173.1,173.1,151.6,154.3,154.3,-21.44%,67011
+2019/1/15,154.1,161.6,152.3,160,160,3.69%,24363
+2019/1/16,147.5,169.9,146,164.5,164.5,2.81%,47737
+2019/1/17,154,166.8,153.7,164.2,164.2,-0.18%,34706
+2019/1/18,174.2,174.2,156.8,162,162,-1.34%,36352
+2019/1/22,176.2,184.2,173.8,181.4,181.4,11.98%,41188
+2019/1/23,176.5,192.5,174.8,185.3,185.3,2.15%,23115
+2019/1/24,179.2,183.6,173,176.4,176.4,-4.80%,32443
+2019/1/25,183,183,168.6,170.9,170.9,-3.12%,25252
+2019/1/28,190.4,194,187.6,191.4,191.4,12.00%,34433
+2019/1/29,198.1,198.6,186.8,189.5,189.5,-0.99%,10235
+2019/1/30,192.3,196.1,190.3,193.2,193.2,1.95%,9903
+2019/1/31,192,202.2,191.6,198.2,198.2,2.59%,18612
+2019/2/1,204.6,212.1,201.9,211.1,211.1,6.51%,16960
+2019/2/4,221.6,223.8,218.5,222.6,222.6,5.45%,9011
+2019/2/5,220.5,224.1,215.5,218.8,218.8,-1.71%,9858
+2019/2/6,221.7,225,217.7,220.8,220.8,0.91%,5912
+2019/2/7,228.5,241.7,228.5,238.3,238.3,7.93%,14071
+2019/2/8,235.8,240,231,231.2,231.2,-2.98%,4519
+2019/2/11,216.2,225.7,215.5,225,225,-2.68%,12506
+2019/2/12,224.9,224.9,216.8,221.4,221.4,-1.60%,11269
+2019/2/13,230.8,232.6,226,229.2,229.2,3.52%,6641
+2019/2/14,230,234.2,228.5,233.8,233.8,2.01%,13683
+2019/2/15,229.6,234.2,225.3,226.2,226.2,-3.25%,18500
+2019/2/19,226.5,226.9,219.4,221.1,221.1,-2.25%,33966
+2019/2/20,218.7,224.9,217.8,223.1,223.1,0.90%,10260
+2019/2/21,219.1,220.65,215,215.8,215.8,-3.27%,19684
+2019/2/22,218,218.1,212.5,215.6,215.6,-0.09%,8182
+2019/2/25,207.1,210.4,202.3,203.6,203.6,-5.57%,12100
+2019/2/26,200.4,210.1,200.2,208.4,208.4,2.36%,9641
+2019/2/27,209.5,210.6,203.8,204,204,-2.11%,5699
+2019/2/28,201.2,207,200.1,204.6,204.6,0.29%,8059
+2019/3/1,196.8,200.9,196.7,199.2,199.2,-2.64%,9121
+2019/3/4,198,201.2,197.1,198.9,198.9,-0.15%,4371
+2019/3/5,197.5,200,194.4,194.8,194.8,-2.06%,7165
+2019/3/6,197.2,201.6,196.7,198.7,198.7,2.00%,6974
+2019/3/7,198.7,200.9,195.6,196.5,196.5,-1.11%,4143
+2019/3/8,195.8,197.4,195.6,197.1,197.1,0.31%,6762
+2019/3/11,206,209,205.5,208,208,5.53%,6726
+2019/3/12,208.4,210.2,204.7,205,205,-1.44%,4512
+2019/3/13,203.7,203.7,200.5,200.8,200.8,-2.05%,3008
+2019/3/14,198.8,202.7,197.3,198.5,198.5,-1.15%,8408
+2019/3/15,201.601,205.6,201.201,205.3,205.3,3.43%,6626
+2019/3/18,200.8,200.8,196.5,198.5,198.5,-3.31%,9100
+2019/3/19,196.5,197.9,195.2,196.493,196.493,-1.01%,3245
+2019/3/20,199.5,202.3,199.5,200,200,1.78%,2413
+2019/3/21,204,205,201,201.4,201.4,0.70%,8595
+2019/3/22,208.1,210.5,207.9,208.6,208.6,3.57%,8889
+2019/3/25,212,212,207.7,209.3,209.3,0.34%,6241
+2019/3/26,210.5,213,210.3,212.6,212.6,1.58%,2868
+2019/3/27,219,221.6,215.8,216.6,216.6,1.88%,8572
+2019/3/28,217.1,218.6,215.2,216.8,216.8,0.09%,3613
+2019/3/29,222.6,226.8,221.8,225.1,225.1,3.83%,3902
+2019/4/1,220.7,220.7,214.9,219.4,219.4,-2.53%,5470
+2019/4/2,221.6,224,220.3,221.6,221.6,1.00%,2289
+2019/4/3,224.2,226.7,222.5,224.2,224.2,1.17%,2106
+2019/4/4,224.4,230.3,224,229.8,229.8,2.50%,7391
+2019/4/5,227.8,228.1,224.6,224.6,224.6,-2.26%,1446
+2019/4/8,221.4,221.4,216.5,217.8,217.8,-3.03%,4122
+2019/4/9,221.2,221.3,218.4,218.4,218.4,0.28%,1307
+2019/4/10,219.5,220.3,217.4,219.9,219.9,0.69%,1994
+2019/4/11,222.9,226.2,220.1,224.1,224.1,1.91%,3132
+2019/4/12,223,226.8,222.6,226.2,226.2,0.94%,6661
+2019/4/15,233.1,237.1,232.9,236.2,236.2,4.42%,4925
+2019/4/16,236.4,239.4,236.3,239.1,239.1,1.23%,5589
+2019/4/17,245.2,251,244.9,250.6,250.6,4.81%,4862
+2019/4/18,251.6,255.3,249.9,254.5,254.5,1.56%,14029
+2019/4/22,250.3,251.8,248.3,250.3,250.3,-1.65%,5069
+2019/4/23,257.5,263,257.5,262.1,262.1,4.71%,3154
+2019/4/24,259,262.6,258.6,261.5,261.5,-0.23%,815
+2019/4/25,261.3,264.5,251,253.9,253.9,-2.91%,3740
+2019/4/26,247.4,248.242,243.3,245.7,245.7,-3.23%,3818
+2019/4/29,248.2,253,244.9,244.9,244.9,-0.33%,1699
+2019/4/30,245.5,249.9,245,249.3,249.3,1.80%,2127
+2019/5/1,243.9,244.9,240.6,242.4,242.4,-2.77%,7468
+2019/5/2,247.4,252,246,248.6,248.6,2.56%,2957
+2019/5/3,251.8,254.4,251.1,253.2,253.2,1.85%,3304
+2019/5/6,258,261.7,256.8,259.9,259.9,2.65%,1920
+2019/5/7,256.7,259.4,254.4,257.1,257.1,-1.08%,730
+2019/5/8,249.3,249.3,242.8,243.8,243.8,-5.17%,6114
+2019/5/9,247.6,250.6,246,246.6,246.6,1.15%,2136
+2019/5/10,247.3,247.3,236.7,241,241,-2.27%,3052
+2019/5/13,238,243.2,236.6,241.7,241.7,0.29%,7320
+2019/5/14,237.7,239.4,235,236.6,236.6,-2.11%,5173
+2019/5/15,239,245.6,239,244,244,3.13%,6363
+2019/5/16,241,243.2,237.4,237.7,237.7,-2.58%,3064
+2019/5/17,236.2,240.4,235,240.4,240.4,1.14%,3245
+2019/5/20,232,234.2,228.5,233.9,233.9,-2.70%,4571
+2019/5/21,239.1,243.4,238.7,242,242,3.46%,4736
+2019/5/22,248.2,258.2,248.2,256.6,256.6,6.03%,6484
+2019/5/23,254.5,258.7,249.6,251.6,251.6,-1.95%,3541
+2019/5/24,257.7,258,246.3,248.7,248.7,-1.15%,2514
+2019/5/28,257,257.6,251.8,253.4,253.4,1.89%,2305
+2019/5/29,242.8,247,241,245.6,245.6,-3.08%,20460
+2019/5/30,251.9,261.6,251.9,257,257,4.64%,3429
+2019/5/31,269.4,278.1,266.9,277.5,277.5,7.98%,3379
+2019/6/3,281.5,294.2,281.5,290.2,290.2,4.58%,6601
+2019/6/4,291.1,291.1,278.4,284.8,284.8,-1.86%,2542
+2019/6/5,291.6,301.2,290.2,296.6,296.6,4.14%,4141
+2019/6/6,300.7,313.3,293,306.1,306.1,3.20%,7037
+2019/6/7,307.9,313.5,301.8,304.6,304.6,-0.49%,19812
+2019/6/10,304.8,306.1,298.8,299.826,299.826,-1.57%,5977
+2019/6/11,304.7,305,287.2,289.8,289.8,-3.34%,5200
+2019/6/12,294,297,291.2,295.1,295.1,1.83%,2594
+2019/6/13,297.8,307.6,296.1,305.5,305.5,3.52%,19372
+2019/6/14,300,301.3,288.2,289.8,289.8,-5.14%,6399
+2019/6/17,290.2,297,290,295.3,295.3,1.90%,8485
+2019/6/18,300.6,312,298.4,309.4,309.4,4.77%,9659
+2019/6/19,304.1,323.1,303.9,321.1,321.1,3.78%,2921
+2019/6/20,321,360,319.4,345,345,7.44%,13597
+2019/6/21,351.2,354.6,345.3,350.4,350.4,1.57%,5725
+2019/6/24,329.9,333.1,310.8,315.8,315.8,-9.87%,19864
+2019/6/25,320,326.6,311.4,319.9,319.9,1.30%,8823
+2019/6/26,318.5,321.7,310,317.9,317.9,-0.63%,4883
+2019/6/27,317.3,317.3,299.4,304,304,-4.37%,10826
+2019/6/28,294.5,307,292.7,305.8,305.8,0.59%,6672
+2019/7/1,320.1,330,317.4,320.3,320.3,4.74%,5008
+2019/7/2,316.6,327.5,316.6,325.6,325.6,1.65%,2248
+2019/7/3,316.1,322.2,313.5,314.6,314.6,-3.38%,1861
+2019/7/5,287,287.2,270.9,279.8,279.8,-11.06%,19634
+2019/7/8,281.1,286.6,276.5,276.7,276.7,-1.11%,6379
+2019/7/9,279.4,281.9,269.4,272.9,272.9,-1.37%,3445
+2019/7/10,262.1,270.5,257.5,266.8,266.8,-2.24%,7984
+2019/7/11,261.9,278.8,258.9,276.7,276.7,3.71%,10021
+2019/7/12,265,268.4,261.1,266.2,266.2,-3.79%,5632
+2019/7/15,273.5,282.8,273,277.9,277.9,4.40%,12825
+2019/7/16,295,302.2,293.7,296.6,296.6,6.73%,11726
+2019/7/17,298,305.8,292,300.3,300.3,1.25%,3787
+2019/7/18,297.9,310.5,291,306.1,306.1,1.93%,6151
+2019/7/19,315.2,317.7,313.2,314.1,314.1,2.61%,6857
+2019/7/22,307,307,292.8,298.4,298.4,-5.00%,9655
+2019/7/23,301.7,303.3,297.6,303.3,303.3,1.64%,1860
+2019/7/24,313,323.7,313,319.6,319.6,5.37%,3852
+2019/7/25,312.7,319.5,308,316.4,316.4,-1.00%,5989
+2019/7/26,332.8,336.2,328.8,332.4,332.4,5.06%,6073
+2019/7/29,340.5,350.7,340,345.9,345.9,4.06%,5831
+2019/7/30,347.4,347.4,338.6,340.4,340.4,-1.59%,3749
+2019/7/31,318.1,320.8,298.4,307.6,307.6,-9.64%,14923
+2019/8/1,290,327.2,287.7,327.2,327.2,6.37%,5892
+2019/8/2,341.1,353,334.9,335.5,335.5,2.54%,13324
+2019/8/5,366.1,366.1,345.8,353.7,353.7,5.42%,7969
+2019/8/6,348.6,349.1,336.4,345.2,345.2,-2.40%,2068
+2019/8/7,343,353.5,337.4,352.2,352.2,2.03%,4023
+2019/8/8,341,346.3,329.7,339.1,339.1,-3.72%,3715
+2019/8/9,341.7,342.6,333.5,340.2,340.2,0.32%,2357
+2019/8/12,333.5,348,333.5,343.9,343.9,1.09%,1730
+2019/8/13,336,340.4,325.5,332.9,332.9,-3.20%,3787
+2019/8/14,335.2,341.3,331.9,332,332,-0.27%,2767
+2019/8/15,330,332.5,301.4,314.8,314.8,-5.18%,13699
+2019/8/16,321,326.6,319.5,321.2,321.2,2.03%,4057
+2019/8/19,333.4,333.4,319.1,322.4,322.4,0.37%,6199
+2019/8/20,322.2,325.4,317.4,319.3,319.3,-0.96%,2943
+2019/8/21,321.7,333.2,321.7,328.9,328.9,3.01%,5781
+2019/8/22,327.4,337.9,325.8,335.6,335.6,2.04%,6402
+2019/8/23,342.5,343.5,335,337.3,337.3,0.51%,3262
+2019/8/26,321,324,314,316.5,316.5,-6.17%,5420
+2019/8/27,328,328.3,322.1,325,325,2.69%,5489
+2019/8/28,310.5,319,304,314.5,314.5,-3.23%,4272
+2019/8/29,301.2,310,297.1,300.6,300.6,-4.42%,5352
+2019/8/30,305.6,306,299.4,304.8,304.8,1.40%,1631
+2019/9/3,288,290.5,283.8,286.9,286.9,-5.87%,3091
+2019/9/4,275.6,280.7,260,263,263,-8.33%,6016
+2019/9/5,264.4,272.5,257.6,261.8,261.8,-0.46%,7969
+2019/9/6,265,265,249,251.4,251.4,-3.97%,6218
+2019/9/9,243.4,243.4,233.3,233.9,233.9,-6.96%,6549
+2019/9/10,230.8,237.4,230.8,235.5,235.5,0.68%,6785
+2019/9/11,242,243.1,234.5,242.7,242.7,3.06%,8061
+2019/9/12,244.4,247.2,236.9,239,239,-1.52%,6577
+2019/9/13,236.7,241.9,226.2,229.2,229.2,-4.10%,6114
+2019/9/16,221.5,224.7,215.9,217.3,217.3,-5.19%,5920
+2019/9/17,222.8,223.5,216.8,222.7,222.7,2.49%,10875
+2019/9/18,224.2,233,223.7,228.6,228.6,2.65%,5679
+2019/9/19,233.7,244.2,233.7,242,242,5.86%,10312
+2019/9/20,239,251.9,239,245.5,245.5,1.45%,7241
+2019/9/23,250.4,253,243.6,245.3,245.3,-0.08%,4435
+2019/9/24,243.5,254,243.5,252.3,252.3,2.85%,4684
+2019/9/25,261,262.2,250,253.9,253.9,0.63%,6637
+2019/9/26,257.6,274.5,257.3,267.2,267.2,5.24%,8905
+2019/9/27,281,282.2,270.6,277.9,277.9,4.00%,4601
+2019/9/30,291.5,295.2,286.7,294.7,294.7,6.05%,4882
+2019/10/1,302,309.2,299.9,303.2,303.2,2.88%,6534
+2019/10/2,305.2,315.5,304,311.5,311.5,2.74%,4247
+2019/10/3,319.2,327.3,287.7,290.2,290.2,-6.84%,8815
+2019/10/4,301.3,301.3,276,286.9,286.9,-1.14%,7443
+2019/10/7,296.9,301,289.3,298.4,298.4,4.01%,6033
+2019/10/8,303.9,306.3,301.3,301.3,301.3,0.97%,3267
+2019/10/9,305.2,315.9,303.1,314.9,314.9,4.51%,3067
+2019/10/10,313.5,323.2,311.4,323,323,2.57%,1673
+2019/10/11,322.3,327.4,310,311.2,311.2,-3.65%,4961
+2019/10/14,300.1,312.2,300.1,303.6,303.6,-2.44%,4863
+2019/10/15,303.1,306.3,298,298,298,-1.84%,9992
+2019/10/16,296.1,310.4,292.3,309.1,309.1,3.72%,5574
+2019/10/17,303.1,307.5,298.1,300.3,300.3,-2.85%,9467
+2019/10/18,304.3,306.1,295.4,295.4,295.4,-1.63%,5557
+2019/10/21,316,320.6,313.3,313.3,313.3,6.06%,8721
+2019/10/22,312,316.7,309.6,315.9,315.9,0.83%,7342
+2019/10/23,318.6,326.6,318.6,323.5,323.5,2.41%,5307
+2019/10/24,320.8,327.9,313.7,314.8,314.8,-2.69%,7940
+2019/10/25,316.6,319.2,313.5,316.1,316.1,0.41%,3262
+2019/10/28,297.3,305.7,288.8,293.6,293.6,-7.12%,13889
+2019/10/29,276.5,281.7,265.8,281.6,281.6,-4.09%,17306
+2019/10/30,264.1,272.4,263.4,267.4,267.4,-5.04%,15038
+2019/10/31,263.3,281.9,263.3,276.8,276.8,3.52%,11484
+2019/11/1,283.8,283.8,261.3,265.1,265.1,-4.23%,13690
+2019/11/4,245,249.3,241.6,244.9,244.9,-7.62%,13036
+2019/11/5,236.5,241.9,233,235.6,235.6,-3.80%,8050
+2019/11/6,235.7,244.1,233.6,241.9,241.9,2.67%,12328
+2019/11/7,248,255,235.7,248.4,248.4,2.69%,26765
+2019/11/8,246,253.5,246,249,249,0.24%,28554
+2019/11/11,269.4,277,269.1,273.4,273.4,9.80%,9877
+2019/11/12,270.2,279,270,275.8,275.8,0.88%,12766
+2019/11/13,282.5,287,267.1,267.4,267.4,-3.05%,14611
+2019/11/14,272.4,277.8,266.8,275.2,275.2,2.92%,13730
+2019/11/15,274.7,278.4,261.8,270,270,-1.89%,8285
+2019/11/18,285.3,295.3,281,294.7,294.7,9.15%,28668
+2019/11/19,302,305.1,298.3,304.8,304.8,3.43%,11373
+2019/11/20,298.3,301,291.5,295,295,-3.22%,13076
+2019/11/21,296.9,304.4,289.8,290.7,290.7,-1.46%,15845
+2019/11/22,282.7,283.8,270.8,274.5,274.5,-5.57%,33502
+2019/11/25,295,300.8,294.4,299.2,299.2,9.00%,15721
+2019/11/26,312.8,318.3,310.2,311.9,311.9,4.24%,32775
+2019/11/27,314.9,321.3,311.3,318.7,318.7,2.18%,11191
+2019/11/29,349.1,365.8,349.1,364.5,364.5,14.37%,8708
+2019/12/2,360,370.6,354.6,355.7,355.7,-2.41%,10385
+2019/12/3,331.4,336,304.4,323.9,323.9,-8.94%,26433
+2019/12/4,337.8,343.7,330,331.7,331.7,2.41%,5583
+2019/12/5,326.7,330.9,318.5,330.4,330.4,-0.39%,11080
+2019/12/6,331.2,353.3,331.2,348.7,348.7,5.54%,11962
+2019/12/9,383.4,392.5,375.5,375.5,375.5,7.69%,11778
+2019/12/10,376.3,381.7,366,370.8,370.8,-1.25%,5903
+2019/12/11,366,378,362.9,377.5,377.5,1.81%,5661
+2019/12/12,366.2,371.9,345.9,351.7,351.7,-6.83%,5552
+2019/12/13,365.5,369,356.8,363.6,363.6,3.38%,19225
+2019/12/16,351.4,353.9,346.7,351.8,351.8,-3.25%,6045
+2019/12/17,361.4,364,355,359.2,359.2,2.10%,5403
+2019/12/18,368.3,374,368.3,369.1,369.1,2.76%,2512
+2019/12/19,378.4,379.1,362.2,368,368,-0.30%,5506
+2019/12/20,356.4,366.1,356.2,359.8,359.8,-2.23%,5916
+2019/12/23,381.8,385.8,380.8,382.6,382.6,6.34%,9409
+2019/12/24,391.5,394.6,388.1,389.7,389.7,1.86%,2598
+2019/12/26,372.1,373.2,365.5,371.7,371.7,-4.62%,6970
+2019/12/27,385.9,393.5,375.4,375.4,375.4,1.00%,6181
+2019/12/30,377,385.6,375.4,384.3,384.3,2.37%,2466
+2019/12/31,392.5,395.5,382.8,388.2,388.2,1.01%,3133
+2020/1/2,396.2,410,395.6,404.9,404.9,4.30%,9600
+2020/1/3,404.3,406.7,393.6,403.8,403.8,-0.27%,4716
+2020/1/6,392,400.5,388.9,388.9,388.9,-3.69%,12771
+2020/1/7,394.6,394.6,381.1,388.9,388.9,0.00%,3197
+2020/1/8,394.5,403.2,389,389.3,389.3,0.10%,3576
+2020/1/9,398.4,405,386,389.5,389.5,0.05%,3799
+2020/1/10,380.7,383.4,375.8,380.1,380.1,-2.41%,3994
+2020/1/13,388.5,395,381.5,382.8,382.8,0.71%,4873
+2020/1/14,369.9,388.2,368.5,388,388,1.36%,5927
+2020/1/15,406,410.5,404.3,407.7,407.7,5.08%,4233
+2020/1/16,409,427.8,393,424.9,424.9,4.22%,7474
+2020/1/17,443.2,452.8,442.1,451.9,451.9,6.35%,11176
+2020/1/21,479.3,505.8,474.4,487.8,487.8,7.94%,11819
+2020/1/22,484.7,489.6,474.7,482.8,482.8,-1.03%,5673
+2020/1/23,473,489.8,463.3,482,482,-0.17%,4747
+2020/1/24,498.6,508.3,497.5,502.4,502.4,4.23%,10674
+2020/1/27,473,505.1,473,501.4,501.4,-0.20%,13600
+2020/1/28,483.4,489.2,475.4,483.5,483.5,-3.57%,13674
+2020/1/29,499.7,508.6,498,500.3,500.3,3.47%,7544
+2020/1/30,520,531.4,506.4,522.9,522.9,4.52%,9293
+2020/1/31,516,521.2,509.2,518.7,518.7,-0.80%,2713
+2020/2/3,516.1,533,515.4,531.1,531.1,2.39%,3535
+2020/2/4,520.6,523.5,491,497.4,497.4,-6.35%,7601
+2020/2/5,521.7,523.4,500.1,501.4,501.4,0.80%,9127
+2020/2/6,513.9,516.2,484,504.5,504.5,0.62%,11490
+2020/2/7,491.7,512,487.5,512,512,1.49%,4874
+2020/2/10,546,558.9,540,554.8,554.8,8.36%,6758
+2020/2/11,553.2,558.4,540.5,543.3,543.3,-2.07%,24007
+2020/2/12,521.5,526.1,506.5,512.7,512.7,-5.63%,3737
+2020/2/13,510.8,525.8,503.3,523.5,523.5,2.11%,4367
+2020/2/14,520.7,527.4,518.5,527.4,527.4,0.74%,2521
+2020/2/18,479.8,491,472,477.8,477.8,-9.40%,8395
+2020/2/19,475.3,479.2,463,468.7,468.7,-1.90%,3139
+2020/2/20,480,490.5,447.4,489.8,489.8,4.50%,5118
+2020/2/21,500.8,502.2,487.6,495.9,495.9,1.25%,21130
+2020/2/24,515.6,528.8,513,521.7,521.7,5.20%,4722
+2020/2/25,513,529.5,513,526.7,526.7,0.96%,2274
+2020/2/26,513,540.7,510.3,540.2,540.2,2.56%,2112
+2020/2/27,581.2,593.1,576.8,584,584,8.11%,3255
+2020/2/28,607.6,624.9,595.1,619.6,619.6,6.10%,3114
+2020/3/2,584.8,592,570,576.6,576.6,-6.94%,2883
+2020/3/3,544.1,560,526,549.7,549.7,-4.67%,5069
+2020/3/4,530,549.8,525.6,529.2,529.2,-3.73%,1563
+2020/3/5,538,567.6,538,566.8,566.8,7.11%,2302
+2020/3/6,575.2,603.6,572.5,592.2,592.2,4.48%,3685
+2020/3/9,587.6,619.5,529.4,530.3,530.3,-10.45%,7659
+2020/3/10,514.2,514.2,448.4,456.4,456.4,-13.94%,8779
+2020/3/11,438.2,489.3,427,480.4,480.4,5.26%,7539
+2020/3/12,519.7,527,484.9,503.4,503.4,4.79%,7675
+2020/3/13,458,496.8,453.5,473.3,473.3,-5.98%,9648
+2020/3/16,525,534,503.4,529.3,529.3,11.83%,3690
+2020/3/17,522.8,569.6,522.3,566.2,566.2,6.97%,6132
+2020/3/18,619.4,673.8,607.1,615,615,8.62%,11773
+2020/3/19,618.5,632.3,576.6,578.5,578.5,-5.93%,6019
+2020/3/20,568.4,631.4,567.4,626.7,626.7,8.33%,6527
+2020/3/23,621.3,634.3,604,619,619,-1.23%,5390
+2020/3/24,570.6,586,558.4,566.3,566.3,-8.51%,18325
+2020/3/25,571.5,591.5,564.1,578,578,2.07%,3606
+2020/3/26,592.2,609.7,566.8,599.2,599.2,3.67%,6949
+2020/3/27,611,614.9,598.3,608.8,608.8,1.60%,4783
+2020/3/30,629.9,630.6,590.4,596.3,596.3,-2.05%,15975
+2020/3/31,584.6,634.2,584.6,620.2,620.2,4.01%,4060
+2020/4/1,649.9,680.4,649.4,676.4,676.4,9.06%,6587
+2020/4/2,700.8,721.6,685,704.7,704.7,4.18%,5394
+2020/4/3,702.2,702.2,616.8,624.4,624.4,-11.39%,7140
+2020/4/6,595.1,595.1,543.5,545.7,545.7,-12.60%,4259
+2020/4/7,501.8,508.8,460.5,461.2,461.2,-15.48%,2622
+2020/4/8,471.2,510,464.9,502.6,502.6,8.98%,5268
+2020/4/9,510,527.5,499.2,519.8,519.8,3.42%,3956
+2020/4/13,498,527.2,492.5,508.4,508.4,-2.19%,1891
+2020/4/14,536.4,550,526.7,550,550,8.18%,2358
+2020/4/15,559.1,590,557,589.1,589.1,7.11%,1997
+2020/4/16,609.5,613.8,522.1,532.8,532.8,-9.56%,4514
+2020/4/17,498.4,522,488.2,512.7,512.7,-3.77%,1898
+2020/4/20,488.2,497.1,426.6,434.8,434.8,-15.19%,6182
+2020/4/21,423.6,469,419,456.3,456.3,4.94%,6577
+2020/4/22,454.2,454.7,419,431.5,431.5,-5.44%,9863
+2020/4/23,440.2,463.7,432.6,458.8,458.8,6.33%,4898
+2020/4/24,458.2,485,458.2,480.8,480.8,4.80%,6786
+2020/4/27,508.6,518.8,463.6,465.1,465.1,-3.27%,5893
+2020/4/28,442.8,459.3,442.4,456.2,456.2,-1.91%,3810
+2020/4/29,469.7,488.9,466.2,484.9,484.9,6.29%,4250
+2020/4/30,478.7,487.6,450.7,456.4,456.4,-5.88%,5275
+2020/5/1,447.5,472.2,441,470.9,470.9,3.18%,6110
+2020/5/4,434,445.6,422.8,424.3,424.3,-9.90%,3786
+2020/5/5,390.5,407.5,374.6,405.7,405.7,-4.38%,5046
+2020/5/6,431,443.2,429.5,436.6,436.6,7.62%,5138
+2020/5/7,440.6,463.7,433.4,458.1,458.1,4.92%,4460
+2020/5/8,475.1,484.2,466.8,476.3,476.3,3.97%,3277
+2020/5/11,462.6,486.3,459.9,470.2,470.2,-1.28%,3864
+2020/5/12,496.7,537.3,492,535.3,535.3,13.85%,8325
+2020/5/13,548.6,598.7,548,576.1,576.1,7.62%,11960
+2020/5/14,580.7,586.3,545.8,582.9,582.9,1.18%,8416
+2020/5/15,553.4,606.8,553.4,602.4,602.4,3.35%,2135
+2020/5/18,537.4,537.4,480.8,518.5,518.5,-13.93%,10547
+2020/5/19,489.7,511.6,489.7,503.5,503.5,-2.89%,4266
+2020/5/20,495.8,557.5,492.9,544.9,544.9,8.22%,9747
+2020/5/21,571.2,588.2,565.7,566,566,3.87%,3744
+2020/5/22,575.6,581.5,546,557.4,557.4,-1.52%,1645
+2020/5/26,528,546.4,519.4,528.1,528.1,-5.26%,2621
+2020/5/27,540.2,562,530.6,557.7,557.7,5.60%,6919
+2020/5/28,564.7,591.1,558.2,588.6,588.6,5.54%,2796
+2020/5/29,600,628.5,573.1,581.7,581.7,-1.17%,5498
+2020/6/1,622.4,623.2,590.7,615.8,615.8,5.86%,20305
+2020/6/2,612.8,623.4,602.6,619.4,619.4,0.58%,2924
+2020/6/3,565.6,606.6,561.3,595.2,595.2,-3.91%,13692
+2020/6/4,584.8,602.6,570,585.9,585.9,-1.56%,2752
+2020/6/5,571.3,612.8,570.3,601.2,601.2,2.61%,2546
+2020/6/8,609.7,617.2,596.9,597.6,597.6,-0.60%,9090
+2020/6/9,618.3,630,612.8,626.6,626.6,4.85%,24156
+2020/6/10,617.4,620.4,603,613,613,-2.17%,2621
+2020/6/11,601,620,589.1,597.2,597.2,-2.58%,1491
+2020/6/12,609,649,609,642.1,642.1,7.52%,2608
+2020/6/15,665,689.6,664.2,681.7,681.7,6.17%,5656
+2020/6/16,720.7,733.2,709.6,723.8,723.8,6.18%,4368
+2020/6/17,725.2,731.2,704,711.2,711.2,-1.74%,2619
+2020/6/18,725.1,726.1,690.4,710.1,710.1,-0.15%,3692
+2020/6/19,699.1,700.6,680,694.3,694.3,-2.23%,2473
+2020/6/22,690.3,715.7,669.6,707.8,707.8,1.94%,6579
+2020/6/23,722.4,744.1,717.6,739.9,739.9,4.54%,7299
+2020/6/24,743.8,760.2,720.2,759.1,759.1,2.59%,5488
+2020/6/25,795.6,872.9,787.4,862.9,862.9,13.67%,11956
+2020/6/26,871.9,871.9,837.6,859.8,859.8,-0.36%,11592
+2020/6/29,731.2,739.331,656.512,708.01,708.01,-17.65%,29498
+2020/6/30,658.9,701.4,653.6,672.1,672.1,-5.07%,43180
+2020/7/1,710.8,733.8,698.1,707.6,707.6,5.28%,60562
+2020/7/2,713.1,713.1,666,678.4,678.4,-4.13%,28395
+2020/7/6,615,629,584.2,589.9,589.9,-13.05%,36415
+2020/7/7,547.1,564.4,529,563.4,563.4,-4.49%,52835
+2020/7/8,577.8,600,571.6,592,592,5.08%,32989
+2020/7/9,568.1,633.2,563.2,630.3,630.3,6.47%,48114
+2020/7/10,610.5,619.4,594,611.3,611.3,-3.01%,39845
+2020/7/13,617.2,654.7,608.7,653.9,653.9,6.97%,35567
+2020/7/14,660.8,667.8,632.9,648.1,648.1,-0.89%,25557
+2020/7/15,641,665.9,623.3,627.1,627.1,-3.24%,21955
+2020/7/16,633.5,671.9,615.8,659.8,659.8,5.21%,36621
+2020/7/17,654.1,679.7,648.3,675,675,2.30%,27580
+2020/7/20,710.6,755.3,710.6,726.3,726.3,7.60%,55155
+2020/7/21,702,720.6,700.1,712,712,-1.97%,20417
+2020/7/22,731.2,737,684.6,690.5,690.5,-3.02%,23444
+2020/7/23,679.6,700.299,590.306,606.5,606.5,-12.17%,108221
+2020/7/24,615.6,619.1,580,586,586,-3.38%,86525
+2020/7/27,600.5,643.6,592.01,634.9,634.9,8.34%,58973
+2020/7/28,578.065,615.1,576,582.7,582.7,-8.22%,62657
+2020/7/29,571.3,577.232,532.442,551.4,551.4,-5.37%,86859
+2020/7/30,559.6,598.399,554.7,590.6,590.6,7.11%,57087
+2020/7/31,593.1,622.301,585.5,609.1,609.1,3.13%,59630
+2020/8/3,482.9,489.4,371.005,403.8,403.8,-33.71%,304394
+2020/8/4,405.2,414.4,367.9,374.3,374.3,-7.31%,155559
+2020/8/5,365.3,380.6,350.4,365.3,365.3,-2.40%,135997
+2020/8/6,342.8,390.1,340.2,387.5,387.5,6.08%,149992
+2020/8/7,359.055,376.59,348.8,352.4,352.4,-9.06%,152290
+2020/8/10,366.9,390.6,364.71,377.6,377.6,7.15%,112352
+2020/8/11,367.7,380.6,363.037,380,380,0.64%,57316
+2020/8/12,392.1,396,372.87,376.6,376.6,-0.89%,95914
+2020/8/13,375.3,377.5,363.3,366.3,366.3,-2.73%,67691
+2020/8/14,345.4,348.89,330.1,337.4,337.4,-7.89%,160259
+2020/8/17,334.6,345.017,330.51,336.6,336.6,-0.24%,94540
+2020/8/18,320.6,326.5,315.4,323.4,323.4,-3.92%,102161
+2020/8/19,322.8,326.2,318.95,322.1,322.1,-0.40%,58598
+2020/8/20,323,333.3,320.539,333,333,3.38%,113417
+2020/8/21,347.7,348.7,319.1,324,324,-2.70%,159889
+2020/8/24,317.1,322.5,311.2,320.592,320.592,-1.05%,134329
+2020/8/25,324.1,327.3,319.7,326.7,326.7,1.91%,107624
+2020/8/26,325.2,340.2,321,338.5,338.5,3.61%,107364
+2020/8/27,320.556,321.1,301.201,305.6,305.6,-9.72%,177430
+2020/8/28,307.9,315.9,304.01,309.2,309.2,1.18%,111762
+2020/8/31,326.3,331.2,303,307.4,307.4,-0.58%,136396
+2020/9/1,313,321.05,302,313.8,313.8,2.08%,135965
+2020/9/2,310.9,314.5,296,303.6,303.6,-3.25%,93123
+2020/9/3,300.7,313,300.1,307.1,307.1,1.15%,61081
+2020/9/4,309.9,315.3,290.5,293.2,293.2,-4.53%,88366
+2020/9/8,304.9,319.5,301.9,318.9,318.9,8.77%,85408
+2020/9/9,310.3,323.414,310.1,318.6,318.6,-0.09%,79624
+2020/9/10,327.5,335.5,321.5,334.2,334.2,4.90%,70707
+2020/9/11,339.3,351.1,338.7,350.5,350.5,4.88%,50652
+2020/9/14,332.7,352.5,328.45,347.4,347.4,-0.88%,55792
+2020/9/15,350,350.8,340.3,349.5,349.5,0.60%,31530
+2020/9/16,352.1,372.5,351.831,368.7,368.7,5.49%,43965
+2020/9/17,388,412,386.3,397.6,397.6,7.84%,92382
+2020/9/18,386.5,393.45,367.5,370.5,370.5,-6.82%,47399
+2020/9/21,375.3,385.2,344.5,351.1,351.1,-5.24%,77958
+2020/9/22,371.7,389.3,371.2,380.1,380.1,8.26%,37509
+2020/9/23,346,349.3,309.15,320,320,-15.81%,137188
+2020/9/24,311.9,326.6,291.91,304.5,304.5,-4.84%,120156
+2020/9/25,308.6,320.7,304.001,316.5,316.5,3.94%,55793
+2020/9/28,336.2,339.4,316.5,324.5,324.5,2.53%,74157
+2020/9/29,361.684,389.4,356.8,388.8,388.8,19.82%,121737
+2020/9/30,378.9,397,368.506,380.1,380.1,-2.24%,72672
+2020/10/1,382,408.9,378.9,392.3,392.3,3.21%,66837
+2020/10/2,400.7,411.5,376,400.7,400.7,2.14%,97259
+2020/10/5,340.1,351.9,313.3,342.7,342.7,-14.47%,287142
+2020/10/6,359.6,380,344,374.5,374.5,9.28%,117787
+2020/10/7,333.401,369.7,330,350.7,350.7,-6.36%,104386
+2020/10/8,362.5,367.05,340.9,345.6,345.6,-1.45%,117185
+2020/10/9,315.4,327.2,309,322.9,322.9,-6.57%,211264
+2020/10/12,299.7,315.9,297.6,313.1,313.1,-3.03%,132788
+2020/10/13,316.1,319.6,307,315.1,315.1,0.64%,84329
+2020/10/14,326.2,326.485,314.5,317.5,317.5,0.76%,90783
+2020/10/15,304.8,310.982,301.7,306.3,306.3,-3.53%,86046
+2020/10/16,302.8,310.2,297.1,306.7,306.7,0.13%,93383
+2020/10/19,304.6,308.3,299.5,301,301,-1.86%,73328
+2020/10/20,296.6,309.227,295.016,306,306,1.66%,71898
+2020/10/21,293.1,296.2,290.3,294.1,294.1,-3.89%,103196
+2020/10/22,298.5,307.15,295.301,305.9,305.9,4.01%,81533
+2020/10/23,315,320.29,311.9,319.4,319.4,4.41%,53342
+2020/10/26,304.5,317.2,301.8,310.2,310.2,-2.88%,69439
+2020/10/27,320.2,320.2,295.2,300.9,300.9,-3.00%,105198
+2020/10/28,303.1,305.255,297.8,303.7,303.7,0.93%,74952
+2020/10/29,320.6,325.3,293.012,298.4,298.4,-1.75%,137232
+2020/10/30,307.2,308,289.65,290.3,290.3,-2.71%,86434
+2020/11/2,309.15,312.963,304,309.2,309.2,6.51%,72222
+2020/11/3,332.202,343.55,331.7,339.6,339.6,9.83%,89083
+2020/11/4,346.4,351.3,335.7,341.6,341.6,0.59%,54117
+2020/11/5,338.6,366.8,331.3,364.7,364.7,6.76%,88624
+2020/11/6,366.1,381.3,366,374.5,374.5,2.69%,73329
+2020/11/9,379.3,388.8,375,383.4,383.4,2.38%,46441
+2020/11/10,379.1,379.1,350.445,363.3,363.3,-5.24%,103415
+2020/11/11,357.256,372.2,342.701,345.8,345.8,-4.82%,84848
+2020/11/12,353.4,364.4,344.4,363.6,363.6,5.15%,70715
+2020/11/13,341.2,359.1,338.133,355.4,355.4,-2.26%,91058
+2020/11/16,395.2,416.402,395.2,415,415,16.77%,74576
+2020/11/17,412.2,426.6,410.5,417.5,417.5,0.60%,44769
+2020/11/18,406.8,422.64,400.3,419.7,419.7,0.53%,53445
+2020/11/19,467.4,471.94,438.7,449.4,449.4,7.08%,92898
+2020/11/20,436.7,443.2,429.283,435,435,-3.20%,53036
+2020/11/23,428.2,430.8,415.01,421,421,-3.22%,49510
+2020/11/24,400,407.1,394.504,399.5,399.5,-5.11%,77081
+2020/11/25,396.5,405.4,368.803,383.5,383.5,-4.01%,84290
+2020/11/27,399.1,413.854,397.7,412.2,412.2,7.48%,43243
+2020/11/30,370.7,400.4,366.6,384.7,384.7,-6.67%,116065
+2020/12/1,393.3,412.4,392.2,399.8,399.8,3.93%,83484
+2020/12/2,400.7,438.5,396.9,436.6,436.6,9.20%,89480
+2020/12/3,487.3,517.8,487.3,508.7,508.7,16.51%,128471
+2020/12/4,500.8,500.89,464.3,487.2,487.2,-4.23%,99646
+2020/12/7,548.5,555.8,536,539.4,539.4,10.71%,73932
+2020/12/8,535.8,562.199,522.9,531.7,531.7,-1.43%,67045
+2020/12/9,508.6,540.124,504.6,535.5,535.5,0.71%,81403
+2020/12/10,517.5,523,467.5,478.5,478.5,-10.64%,116629
+2020/12/11,478.8,479.4,460.811,472.2,472.2,-1.32%,65678
+2020/12/14,446.5,468.3,440.9,455.7,455.7,-3.49%,57621
+2020/12/15,462.5,467,443.6,451.8,451.8,-0.86%,83153
+2020/12/16,460.3,460.5,441.705,446.9,446.9,-1.08%,56815
+2020/12/17,444,470.4,438,454.8,454.8,1.77%,66568
+2020/12/18,443.8,456.5,437.9,443.1,443.1,-2.57%,44508
+2020/12/21,445.1,455.5,442.4,444.9,444.9,0.41%,31404
+2020/12/22,424.3,434.4,416.216,429.366,429.366,-3.49%,63012
+2020/12/23,448,481.9,443.101,472,472,9.93%,84420
+2020/12/24,476,488.35,464,487.6,487.6,3.31%,29918
+2020/12/28,583.9,588.516,548.4,557.3,557.3,14.29%,66593
+2020/12/29,533.5,534.7,495.5,511.4,511.4,-8.24%,65747
+2020/12/30,512.3,534.5,504.25,515.5,515.5,0.80%,44060
+2020/12/31,497.7,510.1,472.253,473.8,473.8,-8.09%,77046
+2021/1/4,446.7,465.6,439.2,453.1,453.1,-4.37%,51771
+2021/1/5,427.1,431.4,413.5,423,423,-6.64%,94975
+2021/1/6,433.9,434.49,403.8,420,420,-0.71%,68978
+2021/1/7,418.6,431.802,408.2,431.7,431.7,2.79%,79769
+2021/1/8,433.3,440,418.102,428.6,428.6,-0.72%,68544
+2021/1/11,448.6,450,396.1,402.8,402.8,-6.02%,110109
+2021/1/12,384.143,421,379.5,413.9,413.9,2.76%,86953
+2021/1/13,409.5,421.35,394.4,411.5,411.5,-0.58%,84417
+2021/1/14,413.5,435,397,430.7,430.7,4.67%,67366
+2021/1/15,398.902,422.1,397.8,408.4,408.4,-5.18%,83456
+2021/1/19,452.8,470,450.2,464.8,464.8,13.81%,83890
+2021/1/20,480.2,488.5,454.9,461.5,461.5,-0.71%,67724
+2021/1/21,481.3,487.688,470.6,472.9,472.9,2.47%,56694
+2021/1/22,489.7,495.95,481,489.6,489.6,3.53%,50649
+2021/1/25,454.2,457.7,430.001,432.6,432.6,-11.64%,73299
+2021/1/26,427.4,435.9,418.5,420.8,420.8,-2.73%,51714
+2021/1/27,404.8,411.6,388.3,406.2,406.2,-3.47%,78734
+2021/1/28,412.1,432.5,402.4,404.8,404.8,-0.34%,93705
+2021/1/29,415.4,444.2,402.201,439.2,439.2,8.50%,78819
+2021/2/1,357.239,363.941,337.8,351.8,351.8,-19.90%,182675
+2021/2/2,312.8,352.8,311.4,346.5,346.5,-1.51%,176566
+2021/2/3,348.3,367.8,346.2,362.9,362.9,4.73%,180791
+2021/2/4,355.1,360,312.3,316.2,316.2,-12.87%,197627
+2021/2/5,296.9,339.2,296.6,333.2,333.2,5.38%,185398
+2021/2/8,331,340.4,326.5,330.4,330.4,-0.84%,115273
+2021/2/9,346,350.449,337.5,344.4,344.4,4.24%,87341
+2021/2/10,334.4,338.828,318.2,321,321,-6.79%,166566
+2021/2/11,315.5,342.238,315.3,341,341,6.23%,181212
+2021/2/12,332.7,339,318.8,327.267,327.267,-4.03%,147965
+2021/2/16,299.928,322.9,299.7,309.1,309.1,-5.55%,231779
+2021/2/17,310.1,315.2,295.5,299.1,299.1,-3.24%,251319
+2021/2/18,304.3,316.5,304.3,316.2,316.2,5.72%,182432
+2021/2/19,302.8,309.789,298.6,306.1,306.1,-3.19%,186184
+2021/2/22,321,325.25,308,315.6,315.6,3.10%,205173
+2021/2/23,323,331.1,322.1,327.2,327.2,3.68%,126323
+2021/2/24,333.5,343.4,332,340.5,340.5,4.06%,116118
+2021/2/25,345.9,349.6,334.2,348.54,348.54,2.36%,105063
+2021/2/26,355.1,358.2,342.85,347.6,347.6,-0.27%,78600
+2021/3/1,351.9,353,341.5,345.1,345.1,-0.72%,85551
+2021/3/2,338.1,340.199,326.3,329.1,329.1,-4.64%,134507
+2021/3/3,329.7,338,326.7,337,337,2.40%,101501
+2021/3/4,345.2,363.7,343.1,351.9,351.9,4.42%,162467
+2021/3/5,352.1,366.8,350,361.9,361.9,2.84%,79159
+2021/3/8,378.3,381,371.95,373.6,373.6,3.23%,103788
+2021/3/9,377.1,380.7,365.7,372,372,-0.43%,111940
+2021/3/10,380.5,385,361,366.3,366.3,-1.53%,67203
+2021/3/11,370.3,378,362.8,372.1,372.1,1.58%,81243
+2021/3/12,374.5,394.5,370.791,392.5,392.5,5.48%,71553
+2021/3/15,410,424.8,409.7,417.7,417.7,6.42%,94595
+2021/3/16,414,416.299,397.6,400.3,400.3,-4.17%,62118
+2021/3/17,406,420,403.3,412,412,2.92%,69273
+2021/3/18,438.3,441.7,412.1,424.8,424.8,3.11%,103571
+2021/3/19,430.2,432.1,404.001,404.3,404.3,-4.83%,81335
+2021/3/22,405.5,407.5,387,393.2,393.2,-2.75%,93760
+2021/3/23,399.1,410,393.1,408.3,408.3,3.84%,93051
+2021/3/24,400.8,406.9,397,406.2,406.2,-0.51%,36067
+2021/3/25,402,410,385.5,389.9,389.9,-4.01%,61083
+2021/3/26,386.4,392.1,383.1,388.1,388.1,-0.46%,47063
+2021/3/29,387.9,399,377.6,382.5,382.5,-1.44%,52991
+2021/3/30,384.5,393.6,379,387,387,1.18%,38696
+2021/3/31,395.4,400.753,387.6,393.2,393.2,1.60%,38969
+2021/4/1,382.5,392.5,374,385,385,-2.09%,67290
+2021/4/5,399.3,425.3,399.3,418.5,418.5,8.70%,78368
+2021/4/6,404.3,438.7,404,434.4,434.4,3.80%,69497
+2021/4/7,424.6,426.1,405.3,417,417,-4.01%,66968
+2021/4/8,414.3,422.8,409.7,414.4,414.4,-0.62%,60073
+2021/4/9,405.6,416,405.6,415.5,415.5,0.27%,35548
+2021/4/12,396.4,411.399,396.1,402,402,-3.25%,43320
+2021/4/13,390.3,391.56,380.1,385.5,385.5,-4.10%,72388
+2021/4/14,381.3,388.5,379.7,387.2,387.2,0.44%,51600
+2021/4/15,389.9,393.5,373.3,375.6,375.6,-3.00%,83089
+2021/4/16,371.8,374.499,369,370.7,370.7,-1.30%,57945
+2021/4/19,366.3,366.9,355.101,357.1,357.1,-3.67%,50292
+2021/4/20,358.1,360.821,355.616,359.6,359.6,0.70%,39566
+2021/4/21,368.5,371.7,364.8,365.8,365.8,1.72%,33042
+2021/4/22,371.1,372.1,346,352.7,352.7,-3.58%,69438
+2021/4/23,355.7,358.7,349.6,358,358,1.50%,43426
+2021/4/26,365.7,365.8,341.2,342.3,342.3,-4.39%,85453
+2021/4/27,335.7,336.49,328.1,330,330,-3.59%,89411
+2021/4/28,322.8,330.3,319.629,326.7,326.7,-1.00%,78393
+2021/4/29,326,341.5,325.2,338,338,3.46%,102178
+2021/4/30,329,334.5,327.95,331.7,331.7,-1.86%,40331
+2021/5/3,330.3,333,323.401,324.9,324.9,-2.05%,54652
+2021/5/4,325.5,332,323,324,324,-0.28%,76631
+2021/5/5,324.7,332.1,323.6,329.8,329.8,1.79%,25278
+2021/5/6,332.4,337.25,324.45,331.4,331.4,0.49%,72766
+2021/5/7,332.1,337.5,320.038,327.1,327.1,-1.30%,87205
+2021/5/10,335.9,336.99,330.3,333.4,333.4,1.93%,57051
+2021/5/11,341.5,342.4,324.12,327.2,327.2,-1.86%,88698
+2021/5/12,326.7,327.7,319.7,321.6,321.6,-1.71%,34333
+2021/5/13,328.4,329.8,316.9,322.1,322.1,0.16%,82239
+2021/5/14,319.5,326.6,319,321.5,321.5,-0.19%,51200
+2021/5/17,289.9,294.6,283.1,289.4,289.4,-9.98%,179626
+2021/5/18,299.5,309.3,299.2,308.201,308.201,6.50%,100455
+2021/5/19,314.7,322.1,312.2,317.4,317.4,2.98%,100676
+2021/5/20,319.4,329.5,319.4,321.2,321.2,1.20%,75014
+2021/5/21,328.5,331.5,325.767,329.81,329.81,2.68%,34232
+2021/5/24,339,340.2,330.7,332,332,0.66%,65783
+2021/5/25,326.8,332.45,324.2,324.5,324.5,-2.26%,48158
+2021/5/26,324.9,328.5,313.1,318.6,318.6,-1.82%,86502
+2021/5/27,323.4,340.518,320,331.1,331.1,3.92%,79263
+2021/5/28,317,326.4,316.54,323.8,323.8,-2.20%,66248
+2021/6/1,298.5,302.5,289.85,299.3,299.3,-7.57%,130146
+2021/6/2,300.1,309.9,297.5,306.2,306.2,2.31%,74220
+2021/6/3,310.1,313.3,304.5,307.6,307.6,0.46%,63608
+2021/6/4,310.406,315,295.699,300.2,300.2,-2.41%,103828
+2021/6/7,309.6,309.638,302.2,303.6,303.6,1.13%,44510
+2021/6/8,283.7,296,280.8,294,294,-3.16%,141355
+2021/6/9,287.5,294.9,286.5,288.7,288.7,-1.80%,100548
+2021/6/10,287.2,293,281.8,289.4,289.4,0.24%,115328
+2021/6/11,270.5,271.2,257.3,265.7,265.7,-8.19%,203970
+2021/6/14,262,266.71,253.5,253.7,253.7,-4.52%,144682
+2021/6/15,257.3,275.5,254.7,275.5,275.5,8.59%,131865
+2021/6/16,276.4,277.399,265,269.6,269.6,-2.14%,97943
+2021/6/17,275.2,278.7,267.5,269.3,269.3,-0.11%,110955
+2021/6/18,274.7,275.6,267.6,274.8,274.8,2.04%,74350
+2021/6/21,283.8,286.6,275.75,277.2,277.2,0.87%,56536
+2021/6/22,268.6,270.5,265.5,267.5,267.5,-3.50%,79020
+2021/6/23,254,259.3,247.81,259.3,259.3,-3.07%,126236
+2021/6/24,258.6,259.2,240.4,243.8,243.8,-5.98%,206823
+2021/6/25,240.2,240.393,230.8,230.8,230.8,-5.33%,110637
+2021/6/28,220.4,223.4,214.538,221,221,-4.25%,175585
+2021/6/29,206.3,218.2,195.87,213.5,213.5,-3.39%,268073
+2021/6/30,208.8,220.6,196.9,204.4,204.4,-4.26%,212121
+2021/7/1,211.1,221.9,209.8,214.3,214.3,4.84%,154664
+2021/7/2,213.8,215.499,205.5,211,211,-1.54%,83681
+2021/7/6,213.7,220.3,210.61,211.6,211.6,0.28%,115831
+2021/7/7,220.6,230.65,219.9,222,222,4.91%,159741
+2021/7/8,220.5,221.199,206.2,210.6,210.6,-5.14%,178737
+2021/7/9,207.7,211.1,205.65,209.4,209.4,-0.57%,65512
+2021/7/12,203.3,207.3,201,202.4,202.4,-3.34%,146178
+2021/7/13,208.3,210.05,204.8,207.5,207.5,2.52%,93129
+2021/7/14,204,215.511,203.7,211.6,211.6,1.98%,103750
+2021/7/15,212.9,217.8,209,216,216,2.08%,84283
+2021/7/16,210.5,213.3,208.7,209.9,209.9,-2.82%,63872
+2021/7/19,200.5,205.9,198.3,199.8,199.8,-4.81%,151952
+2021/7/20,191.3,193.4,186.2,186.5,186.5,-6.66%,139002
+2021/7/21,185.2,185.25,179.7,183.9,183.9,-1.39%,166906
+2021/7/22,182.876,185.2,175.9,176.1,176.1,-4.24%,131924
+2021/7/23,175.624,176.4,169.8,173,173,-1.76%,90567
+2021/7/26,164.4,173.2,163.41,168.9,168.9,-2.37%,159722
+2021/7/27,173.9,180.9,172.629,180.9,180.9,7.10%,144714
+2021/7/28,175.8,179.4,171.1,178.2,178.2,-1.49%,162746
+2021/7/29,174.3,175.4,165,169.3,169.3,-4.99%,228397
+2021/7/30,181.5,185.2,178.6,179.1,179.1,5.79%,205019
+2021/8/2,173.9,178.9,168.6,176.9,176.9,-1.23%,134933
+2021/8/3,172.1,173.05,166.01,166.7,166.7,-5.77%,152148
+2021/8/4,162.793,163.101,155.078,158.8,158.8,-4.74%,203150
+2021/8/5,157.3,160.85,155.3,158.4,158.4,-0.25%,133590
+2021/8/6,159.5,162.2,156.5,161.1,161.1,1.70%,95304
+2021/8/9,164.9,170.865,164.5,168.8,168.8,4.78%,132128
+2021/8/10,163.6,165.7,161.1,163.2,163.2,-3.32%,104723
+2021/8/11,171.6,172.2,165,166.4,166.4,1.96%,144007
+2021/8/12,170.099,179,168.05,178,178,6.97%,173658
+2021/8/13,177,183.7,174.71,183.5,183.5,3.09%,108824
+2021/8/16,175.9,175.9,170.82,174.4,174.4,-4.96%,116865
+2021/8/17,181.4,186.8,180.7,184.6,184.6,5.85%,111295
+2021/8/18,182.4,188.5,181.3,185.4,185.4,0.43%,86107
+2021/8/19,189.5,193,180.7,182.7,182.7,-1.46%,177142
+2021/8/20,176.1,184.6,174.8,183.8,183.8,0.60%,78495
+2021/8/23,180.1,182.6,173.9,175.1,175.1,-4.73%,97710
+2021/8/24,177.1,179.2,176,178.5,178.5,1.94%,79711
+2021/8/25,176.6,179.15,169.1,175.9,175.9,-1.46%,181975
+2021/8/26,170,170.2,150.72,153.8,153.8,-12.56%,408674
+2021/8/27,143.9,145.7,140.387,140.7,140.7,-8.52%,320840
+2021/8/30,149,151.2,143.5,144.6,144.6,2.77%,171161
+2021/8/31,147.8,148.423,138.5,140.5,140.5,-2.84%,198826
+2021/9/1,135.9,136.5,120.7,126.2,126.2,-10.18%,573657
+2021/9/2,124.4,126.523,120.3,124.8,124.8,-1.11%,324174
+2021/9/3,121.5,123.7,120.8,121.3,121.3,-2.80%,246437
+2021/9/7,123.2,128.6,122.799,127.9,127.9,5.44%,241006
+2021/9/8,113.2,115.1,104,108.5,108.5,-15.17%,880906
+2021/9/9,109.9,113.2,103.4,105.2,105.2,-3.04%,484329
+2021/9/10,105.5,109.3,105.5,106.8,106.8,1.52%,297383
+2021/9/13,99.2,99.6,92.907,96.8,96.8,-9.36%,655414
+2021/9/14,93.7,96,91.2,92.7,92.7,-4.24%,495425
+2021/9/15,83.7,92.4,80.3,86.7,86.7,-6.47%,985556
+2021/9/16,89.382,93.9,88.3,92.2,92.2,6.34%,701021
+2021/9/17,95.2,101.1,93.601,100.7,100.7,9.22%,570023
+2021/9/20,99.6,106.6,96.5,104.8,104.8,4.07%,598700
+2021/9/21,108.5,114,107.6,109.2,109.2,4.20%,636234
+2021/9/22,111.3,112.4,108.2,112.3,112.3,2.84%,207736
+2021/9/23,107.8,107.885,99.31,99.7,99.7,-11.22%,530225
+2021/9/24,98.6,101.7,93.85,94.5,94.5,-5.22%,393750
+2021/9/27,82.4,84.7,71.65,72.2,72.2,-23.60%,1502532
+2021/9/28,70.329,78,66.15,73.4,73.4,1.66%,1829265
+2021/9/29,78.8,83.15,77.32,82.8,82.8,12.81%,1124665
+2021/9/30,80.2,81.2,69.5,71.2,71.2,-14.01%,1449484
+2021/10/1,74.7,77.5,72.7,77.5,77.5,8.85%,990035
+2021/10/4,68,72.5,64.1,68.8,68.8,-11.23%,1780579
+2021/10/5,64.1,64.183,56.6,58.9,58.9,-14.39%,2533320
+2021/10/6,66.372,70.6,65.601,69.4,69.4,17.83%,2328614
+2021/10/7,70.931,75.4,67.4,68.3,68.3,-1.59%,1813724
+2021/10/8,70.8,73.35,69.95,72.1,72.1,5.56%,822468
+2021/10/11,77.4,79.49,74.85,76.9,76.9,6.66%,1384061
+2021/10/12,79.5,80.2,73.3,75.2,75.2,-2.21%,1095445
+2021/10/13,76.1,77.7,68.9,69.9,69.9,-7.05%,1082384
+2021/10/14,66.5,71.3,62.9,69.8,69.8,-0.14%,1173502
+2021/10/15,72.5,74.925,70.7,74.2,74.2,6.30%,1166317
+2021/10/18,78.9,84.9,77.702,84.7,84.7,14.15%,1138904
+2021/10/19,87.1,87.6,80.2,81.4,81.4,-3.90%,998459
+2021/10/20,84.9,85.1,76.5,78,78,-4.18%,1039941
+2021/10/21,79.6,83.2,77.35,77.9,77.9,-0.13%,931108
+2021/10/22,74.5,80.3,73.7,76.6,76.6,-1.67%,965798
+2021/10/25,66.455,66.9,59.2,60.2,60.2,-21.41%,2617192
+2021/10/26,65.9,67.5,61.2,62.9,62.9,4.49%,1583794
+2021/10/27,58.9,64.1,56.8,59.8,59.8,-4.93%,2730018
+2021/10/28,63.839,67.5,62.4,66.2,66.2,10.70%,1671676
+2021/10/29,70.7,74.25,69.4,71.1,71.1,7.40%,1278531
+2021/11/1,77.2,81.6,74.9,79.1,79.1,11.25%,1067191
+2021/11/2,72.4,74.4,69.2,70.3,70.3,-11.13%,1374143
+2021/11/3,69.2,70.188,62.8,62.9,62.9,-10.53%,1538298
+2021/11/4,63.6,69.15,62,65.7,65.7,4.45%,1557812
+2021/11/5,68.8,69.991,66.7,67.1,67.1,2.13%,1033634
+2021/11/8,69.2,73.1,67.9,73,73,8.79%,951774
+2021/11/9,81,86.3,79.6,84.8,84.8,16.16%,1560031
+2021/11/10,91.2,92.3,84.8,86.2,86.2,1.65%,985010
+2021/11/11,84.7,86.25,76.9,78.3,78.3,-9.16%,1096026
+2021/11/12,81.7,89.35,80.213,87.6,87.6,11.88%,1211896
+2021/11/15,85.1,87.2,79,79.7,79.7,-9.02%,896563
+2021/11/16,72.9,76.899,68.6,76.1,76.1,-4.52%,1418068
+2021/11/17,81.499,85.7,79.7,83.2,83.2,9.33%,1032560
+2021/11/18,78.4,83.9,77.6,82.4,82.4,-0.96%,904062
+2021/11/19,80.7,83.201,74.5,78.6,78.6,-4.61%,1003349
+2021/11/22,89.1,89.2,84.3,85.9,85.9,9.29%,1040106
+2021/11/23,79.7,81.5,76,77.6,77.6,-9.66%,1110816
+2021/11/24,77.8,79.35,74.6,77.9,77.9,0.39%,928308
+2021/11/26,70.3,77.1,70.2,70.9,70.9,-8.99%,1190833
+2021/11/29,81.6,82.55,79.1,81.7,81.7,15.23%,1529271
+2021/11/30,92.801,93.8,86.9,89.7,89.7,9.79%,1590140
+2021/12/1,98.1,105.15,96.8,103.9,103.9,15.83%,1001966
+2021/12/2,102.9,113.8,100.8,110.3,110.3,6.16%,827214
+2021/12/3,108.999,112.37,102.2,112.2,112.2,1.72%,606146
+2021/12/6,130.3,135.2,128.9,132.8,132.8,18.36%,842067
+2021/12/7,128.3,133.1,121.45,129.1,129.1,-2.79%,670302
+2021/12/8,117.1,123.6,117.1,122.8,122.8,-4.88%,540240
+2021/12/9,122,125.3,115.9,124.7,124.7,1.55%,458702
+2021/12/10,117.6,121.7,113.118,118.1,118.1,-5.29%,501445
+2021/12/13,109.7,124,107.3,119.9,119.9,1.52%,643510
+2021/12/14,124,129,122,123.1,123.1,2.67%,456898
+2021/12/15,117.5,123.5,116.9,122.4,122.4,-0.57%,517933
+2021/12/16,118.9,127.784,117.2,125.3,125.3,2.37%,761727
+2021/12/17,129.6,132.8,122.8,131.8,131.8,5.19%,575800
+2021/12/20,121.4,127.4,118.5,124.3,124.3,-5.69%,606577
+2021/12/21,125.7,126,120.7,125.1,125.1,0.64%,583691
+2021/12/22,117.2,120.85,114.5,120.4,120.4,-3.76%,485642
+2021/12/23,131.3,137.5,127.4,131.2,131.2,8.97%,887267
+2021/12/27,124,124.4,110.5,112.7,112.7,-14.10%,855836
+2021/12/28,118,118.799,112.2,113.1,113.1,0.35%,453074
+2021/12/29,110.7,118.9,108.5,117.6,117.6,3.98%,873954
+2021/12/30,121.3,134.6,119.719,131.7,131.7,11.99%,969742
+2021/12/31,123.7,129.8,118.3,121.1,121.1,-8.05%,764804
+2022/1/3,121.2,127.7,113.5,113.9,113.9,-5.95%,831665
+2022/1/4,115.2,121.8,113.9,119.5,119.5,4.92%,761754
+2022/1/5,115,118.7,110.7,114.2,114.2,-4.44%,675250
+2022/1/6,114,116.2,111.7,112.3,112.3,-1.66%,570968
+2022/1/7,110.2,112.047,106.7,111.4,111.4,-0.80%,735884
+2022/1/10,103,109.1,101.5,102.2,102.2,-8.26%,858086
+2022/1/11,104.6,105.7,97.1,98.2,98.2,-3.91%,613262
+2022/1/12,88.3,91,78.7,80.9,80.9,-17.62%,2086381
+2022/1/13,86.9,92.1,86,91.3,91.3,12.86%,1230467
+2022/1/14,92.64,93.2,87.76,89.26,89.26,-2.23%,522325
+2022/1/18,86.82,91.76,86.24,88.46,88.46,-0.90%,552944
+2022/1/19,89.14,99.34,88.9,99.2,99.2,12.14%,674063
+2022/1/20,105.22,109.78,104.182,108.08,108.08,8.95%,668088
+2022/1/21,104.46,107,98.106,102.86,102.86,-4.83%,495378
+2022/1/24,98.4,100.3,93.9,99.32,99.32,-3.44%,973301
+2022/1/25,96.78,99.136,93.709,95.7,95.7,-3.64%,266475
+2022/1/26,83.22,91.02,83,89.82,89.82,-6.14%,794439
+2022/1/27,86.02,87.52,71.39,75.02,75.02,-16.48%,1702655
+2022/1/28,59.5,65.84,56.75,63.98,63.98,-14.72%,3179374
+2022/1/31,58.86,62.82,55.04,57.98,57.98,-9.38%,2498749
+2022/2/1,60.62,63.14,57.2,57.22,57.22,-1.31%,2010285
+2022/2/2,46.16,47.82,39.82,42.62,42.62,-25.52%,7399039
+2022/2/3,51.32,51.84,48.8,49.88,49.88,17.03%,3747067
+2022/2/4,52.56,59.481,50.462,58.68,58.68,17.64%,2761069
+2022/2/7,64.1,68.772,62.96,64.52,64.52,9.95%,2391380
+2022/2/8,63.4,67.06,61.9,66.7,66.7,3.38%,1732769
+2022/2/9,71.48,73.44,70.84,72.64,72.64,8.91%,1842192
+2022/2/10,75.36,76.8,72.68,73.92,73.92,1.76%,1123627
+2022/2/11,76,76.62,70.82,73.24,73.24,-0.92%,1724954
+2022/2/14,69.84,70.38,65.282,66.72,66.72,-8.90%,989760
+2022/2/15,62.94,66.06,61.614,62.22,62.22,-6.74%,1682802
+2022/2/16,59.08,59.82,53.8,55.92,55.92,-10.13%,2020411
+2022/2/17,55.952,59.24,54.222,56.86,56.86,1.68%,1800444
+2022/2/18,53.9,59.378,53.8,58.76,58.76,3.34%,1074870
+2022/2/22,54.5,57.75,53.08,56.66,56.66,-3.57%,985588
+2022/2/23,54.4,54.7,50.84,53.68,53.68,-5.26%,1027193
+2022/2/24,48,53.22,46.422,52.44,52.44,-2.31%,1574888
+2022/2/25,54.58,57.14,54.04,55.56,55.56,5.95%,1155741
+2022/2/28,55.78,58.32,55.08,57.96,57.96,4.32%,626768
+2022/3/1,56.04,56.31,51.7,52.88,52.88,-8.76%,1123129
+2022/3/2,48.2,51.18,45.799,47.28,47.28,-10.59%,1389954
+2022/3/3,50.22,51.32,47.38,49.578,49.578,4.86%,1379773
+2022/3/4,47.38,47.438,42.824,44.9,44.9,-9.44%,1746151
+2022/3/7,44.32,47.32,43.86,46.72,46.72,4.05%,1516765
+2022/3/8,51.24,52.36,48.79,51.26,51.26,9.72%,1598352
+2022/3/9,51.74,52.74,50.64,52.28,52.28,1.99%,932910
+2022/3/10,51.04,51.66,48.72,49.36,49.36,-5.59%,744315
+2022/3/11,47.26,48.6,46.08,46.62,46.62,-5.55%,750463
+2022/3/14,48.5,50.718,48.04,48.48,48.48,3.99%,790767
+2022/3/15,52.06,52.84,49.16,49.72,49.72,2.56%,919159
+2022/3/16,47.38,49.1,46.34,46.92,46.92,-5.63%,1376905
+2022/3/17,44.66,44.9,42.18,43,43,-8.35%,2467993
+2022/3/18,43.2,44.76,43.14,43.7,43.7,1.63%,882104
+2022/3/21,45.7,46.255,42.4,42.62,42.62,-2.47%,1156048
+2022/3/22,39.82,41.24,38.24,39.12,39.12,-8.21%,2190086
+2022/3/23,37.4,39.65,36.88,39.36,39.36,0.61%,1818564
+2022/3/24,38.64,40,34.49,35.5,35.5,-9.81%,3081085
+2022/3/25,33.36,34.94,33.1,33.52,33.52,-5.58%,2546284
+2022/3/28,34.55,34.639,33.32,34.42,34.42,2.68%,1934398
+2022/3/29,34.68,36.72,34.6,36.6,36.6,6.33%,2141563
+2022/3/30,35.02,35.2,32.6,33.48,33.48,-8.52%,2224165
+2022/3/31,32.449,32.638,30.2,32.28,32.28,-3.58%,3427942
+2022/4/1,32.3,32.84,30.842,31.62,31.62,-2.04%,2077048
+2022/4/4,31.08,31.94,29.98,31.2,31.2,-1.33%,2227893
+2022/4/5,29,29.04,26.18,28,28,-10.26%,4860806
+2022/4/6,25.96,28.33,25,27.54,27.54,-1.64%,5053704
+2022/4/7,27.44,28.34,24.26,24.62,24.62,-10.60%,4694407
+2022/4/8,24.46,25.76,24.22,25.16,25.16,2.19%,3603211
+2022/4/11,23.168,23.82,22.4,22.48,22.48,-10.65%,5147790
+2022/4/12,22.2,22.92,20.62,22.2,22.2,-1.25%,6373739
+2022/4/13,21.62,21.72,19.64,19.82,19.82,-10.72%,6905184
+2022/4/14,19.98,20.32,18.12,18.12,18.12,-8.58%,7487088
+2022/4/18,16.986,17.02,14.52,15.86,15.86,-12.47%,14173062
+2022/4/19,18.24,19.24,18.02,18.34,18.34,15.64%,13644809
+2022/4/20,18.66,20.218,18.54,19.76,19.76,7.74%,9086071
+2022/4/21,18.64,20.56,18.36,19.4,19.4,-1.82%,8325673
+2022/4/22,19.96,22.14,19.461,21.9,21.9,12.89%,7738337
+2022/4/25,21.78,21.878,18.74,19.12,19.12,-12.69%,6017059
+2022/4/26,19.26,20.55,18.6,19.84,19.84,3.77%,5842141
+2022/4/27,18.62,18.94,16.58,17.5,17.5,-11.79%,7108055
+2022/4/28,18.34,19.64,18.22,19.24,19.24,9.94%,5047575
+2022/4/29,18.36,18.84,17.07,17.42,17.42,-9.46%,4807481
+2022/5/2,16.86,17.002,16.06,16.2,16.2,-7.00%,4566952
+2022/5/3,14.52,15.24,13.56,15.1,15.1,-6.79%,10228212
+2022/5/4,12.99,13.48,12.74,12.84,12.84,-14.97%,11279445
+2022/5/5,13.1,13.84,11.73,11.84,11.84,-7.79%,11971811
+2022/5/6,12.5,13.98,12.4,13.64,13.64,15.20%,14232388
+2022/5/9,15.1,17.42,15.08,16.86,16.86,23.61%,11375634
+2022/5/10,18.441,18.448,15.08,16.02,16.02,-4.98%,13220116
+2022/5/11,14.5,14.8,14,14.16,14.16,-11.61%,4526989
+2022/5/12,15,15.06,13.74,14.04,14.04,-0.85%,4931918
+2022/5/13,13.68,14.7,13.66,14.22,14.22,1.28%,4628594
+2022/5/16,12.68,14.16,12.32,12.98,12.98,-8.72%,7609324
+2022/5/17,12.1,12.56,11.818,12.06,12.06,-7.09%,8261821
+2022/5/18,11.7,12.3,11.5,12,12,-0.50%,11734044
+2022/5/19,12.18,12.46,11.44,12.4,12.4,3.33%,9822507
+2022/5/20,12.8,12.84,12.3,12.64,12.64,1.94%,8022261
+2022/5/23,12.48,12.538,10.42,10.54,10.54,-16.61%,13179352
+2022/5/24,10.58,10.9,10.36,10.5,10.5,-0.38%,7695276
+2022/5/25,9.66,10.47,9.16,10.2,10.2,-2.86%,13748974
+2022/5/26,10.07,11.064,9.205,10.71,10.71,5.00%,16067966
+2022/5/27,11.56,11.86,10.645,10.86,10.86,1.40%,16243122
+2022/5/31,11.295,12.335,11.155,12.02,12.02,10.68%,15927202
+2022/6/1,11.075,11.315,10.37,10.395,10.395,-13.52%,12568170
+2022/6/2,9.985,11.375,9.92,11.115,11.115,6.93%,14332146
+2022/6/3,11,11.365,10.82,10.975,10.975,-1.26%,7932436
+2022/6/6,9.465,9.729,8.815,8.885,8.885,-19.04%,22752958
+2022/6/7,9,9.125,8.736,8.91,8.91,0.28%,13341134
+2022/6/8,8.64,10.66,8.281,10.195,10.195,14.42%,41706916
+2022/6/9,11.57,11.71,9.37,9.52,9.52,-6.62%,27946664
+2022/6/10,9.94,10.215,9.57,9.93,9.93,4.31%,11184144
+2022/6/13,9.665,10.77,9.61,10.16,10.16,2.32%,15020190
+2022/6/14,11.865,14.106,11.855,13.29,13.29,30.81%,34957936
+2022/6/15,12.322,13.29,11.846,12.61,12.61,-5.12%,10044482
+2022/6/16,11.3,13.3,10.925,12.885,12.885,2.18%,12869540
+2022/6/17,13.18,14.855,13.085,14.465,14.465,12.26%,11699526
+2022/6/21,15.6,15.868,14.476,15.025,15.025,3.87%,8432736
+2022/6/22,15.535,15.73,14.4,14.985,14.985,-0.27%,4483912
+2022/6/23,15.275,17.35,15.1,17.24,17.24,15.05%,7774600
+2022/6/24,17.495,17.887,16.5,17.41,17.41,0.99%,4122570
+2022/6/27,18.09,18.105,15.465,16.045,16.045,-7.84%,5538838
+2022/6/28,15.31,16.075,14.885,15.265,15.265,-4.86%,4876936
+2022/6/29,14.945,16.32,14.615,16.27,16.27,6.58%,4033788
+2022/6/30,15.885,21.845,15.525,20.01,20.01,22.99%,15113654
+2022/7/1,18.085,19.68,17.5,19.19,19.19,-4.10%,7222410
+2022/7/5,19.7,21.125,18.735,20.625,20.625,7.48%,6068740
+2022/7/6,19.8,21.34,19.6,20.11,20.11,-2.50%,4347156
+2022/7/7,18.34,18.76,14.01,14.955,14.955,-25.63%,13585836
+2022/7/8,15.14,16.025,14.555,15.835,15.835,5.88%,6359100
+2022/7/11,13.015,14.45,12.88,13.845,13.845,-12.57%,8296632
+2022/7/12,13.44,15.93,13.295,14.97,14.97,8.13%,10296398
+2022/7/13,13.42,13.93,12,12.82,12.82,-14.36%,17457824
+2022/7/14,12.085,12.94,11.755,12.495,12.495,-2.54%,13700104
+2022/7/15,12.555,12.895,10.76,10.78,10.78,-13.73%,14864586
+2022/7/18,10.11,10.16,9.42,9.735,9.735,-9.69%,19682080
+2022/7/19,10.37,10.47,9.77,10.045,10.045,3.18%,12862198
+2022/7/20,9.61,10.01,8.06,8.37,8.37,-16.67%,31081220
+2022/7/21,8.56,8.875,7.825,8.25,8.25,-1.43%,25551878
+2022/7/22,7.735,7.769,7.285,7.45,7.45,-9.70%,25067528
+2022/7/25,7.235,7.443,6.59,6.715,6.715,-9.87%,28880122
+2022/7/26,5.915,6.65,5.895,6.525,6.525,-2.83%,56781672
+2022/7/27,6.635,7.085,6.51,6.675,6.675,2.30%,31085278
+2022/7/28,6.78,7.515,6.345,7.305,7.305,9.44%,29900240
+2022/7/29,7.08,7.675,7.035,7.16,7.16,-1.98%,40119806
+2022/8/1,7.9,8.035,7.155,7.22,7.22,0.84%,27690946
+2022/8/2,7.95,8.35,7.79,8.28,8.28,14.68%,22779298
+2022/8/3,8.295,8.505,6.55,6.98,6.98,-15.70%,34861306
+2022/8/4,7.225,7.725,7.045,7.145,7.145,2.36%,25870248
+2022/8/5,7.43,7.53,7.016,7.465,7.465,4.48%,15614044
+2022/8/8,8.045,8.285,7.835,8.135,8.135,8.98%,16578096
+2022/8/9,7.785,8,7.555,7.7,7.7,-5.35%,11334450
+2022/8/10,7.665,7.785,6.85,6.9,6.9,-10.39%,20787236
+2022/8/11,6.57,6.85,5.68,6.02,6.02,-12.75%,43535102
+2022/8/12,5.88,6.11,5.785,5.96,5.96,-1.00%,17963838
+2022/8/15,6.375,6.48,5.75,5.86,5.86,-1.68%,24474556
+2022/8/16,5.375,5.628,5.145,5.2,5.2,-11.26%,39231244
+2022/8/17,5.1,5.46,5.085,5.32,5.32,2.31%,25322422
+2022/8/18,5.32,5.685,4.85,5.355,5.355,0.66%,54045280
+2022/8/19,5.47,5.53,5.145,5.245,5.245,-2.05%,19964484
+2022/8/22,4.675,5.095,4.66,4.715,4.715,-10.10%,37235082
+2022/8/23,4.665,5.47,4.53,5.205,5.205,10.39%,49510840
+2022/8/24,5.25,5.43,5.04,5.25,5.25,0.86%,25727056
+2022/8/25,5.14,5.325,5.059,5.105,5.105,-2.76%,19949270
+2022/8/26,4.92,5.305,4.795,5.215,5.215,2.15%,30955048
+2022/8/29,5.314,5.384,4.89,5.225,5.225,0.19%,23866694
+2022/8/30,5.46,5.63,5.285,5.4,5.4,3.35%,26361820
+2022/8/31,5.6,5.695,5.16,5.32,5.32,-1.48%,24763018
+2022/9/1,5.17,5.315,5.04,5.275,5.275,-0.85%,24016008
+2022/9/2,5.475,5.89,5.47,5.59,5.59,5.97%,43372906
+2022/9/6,6.282,7.04,6.08,6.715,6.715,20.13%,46793378
+2022/9/7,6.828,7.12,6.705,7.08,7.08,5.44%,28670932
+2022/9/8,6.808,6.99,6.64,6.835,6.835,-3.46%,21690974
+2022/9/9,6.745,6.955,6.65,6.68,6.68,-2.27%,17710884
+2022/9/12,6.755,6.755,6.1,6.15,6.15,-7.93%,23400426
+2022/9/13,6.29,6.49,6.05,6.11,6.11,-0.65%,19578094
+2022/9/14,5.56,5.74,4.91,5.08,5.08,-16.86%,44164330
+2022/9/15,5.75,6.08,5.68,5.955,5.955,17.22%,31125824
+2022/9/16,6.364,6.77,6.275,6.655,6.655,11.75%,27387756
+2022/9/19,6.915,6.95,6.44,6.46,6.46,-2.93%,24186262
+2022/9/20,6.662,6.888,6.315,6.805,6.805,5.34%,19959384
+2022/9/21,6.405,7.05,6.401,6.655,6.655,-2.20%,16211028
+2022/9/22,6.86,7.795,6.83,7.505,7.505,12.77%,26613618
+2022/9/23,8.365,8.454,7.759,8.165,8.165,8.79%,50329002
+2022/9/26,8.655,8.885,7.975,8.085,8.085,-0.98%,18945752
+2022/9/27,8.515,8.77,8.05,8.615,8.615,6.56%,18737758
+2022/9/28,8.935,9.09,8.055,8.12,8.12,-5.75%,17470372
+2022/9/29,8.65,9.1,8.17,8.4,8.4,3.45%,17887404
+2022/9/30,8.675,8.825,8.005,8.605,8.605,2.44%,16274182
+2022/10/3,9.435,9.86,9.225,9.265,9.265,7.67%,14963224
+2022/10/4,9.11,9.16,8.25,8.41,8.41,-9.23%,20341550
+2022/10/5,8.075,8.339,8.01,8.06,8.06,-4.16%,11299646
+2022/10/6,7.92,8.285,7.68,8.145,8.145,1.05%,12598814
+2022/10/7,8.425,8.805,8.151,8.76,8.76,7.55%,13116210
+2022/10/10,8.305,9.355,8.197,9.04,9.04,3.20%,11867742
+2022/10/11,8.885,9.353,8.675,8.9,8.9,-1.55%,11470530
+2022/10/12,8.6,9.375,8.53,9.29,9.29,4.38%,8904008
+2022/10/13,9.26,9.49,8.41,8.615,8.615,-7.27%,14145434
+2022/10/14,8.85,9.125,8.74,8.885,8.885,3.13%,8653672
+2022/10/17,9.895,9.985,9.56,9.855,9.855,10.92%,14637578
+2022/10/18,9.86,10.72,9.685,10.5,10.5,6.54%,12378920
+2022/10/19,11.19,11.455,10.9,11.45,11.45,9.05%,8264502
+2022/10/20,11.7,12.015,11.255,11.74,11.74,2.53%,7974430
+2022/10/21,12.92,13.345,12.735,12.865,12.865,9.58%,9660048
+2022/10/24,12.52,12.52,11.43,11.785,11.785,-8.39%,8405692
+2022/10/25,11.32,11.46,10.165,10.175,10.175,-13.66%,12968878
+2022/10/26,11.01,11.01,10.11,10.305,10.305,1.28%,13855552
+2022/10/27,10.76,11.74,10.475,11.26,11.26,9.27%,10782058
+2022/10/28,11.923,12.35,11.41,11.465,11.465,1.82%,8659522
+2022/10/31,9.8,10.415,9.255,9.395,9.395,-18.05%,16100974
+2022/11/1,10.26,10.965,10.22,10.355,10.355,10.22%,11887632
+2022/11/2,9.31,9.615,8.86,9.215,9.215,-11.01%,15889922
+2022/11/3,9.43,9.965,9.15,9.825,9.825,6.62%,13412714
+2022/11/4,9.255,9.77,8.075,8.225,8.225,-16.28%,18983326
+2022/11/7,7.129,7.8,6.52,7.5,7.5,-8.81%,34518576
+2022/11/8,8.076,8.705,8.07,8.235,8.235,9.80%,19384358
+2022/11/9,9.3,9.605,8.87,9.15,9.15,11.11%,15359610
+2022/11/10,8.8,9.155,8.146,8.39,8.39,-8.31%,9815362
+2022/11/11,8.02,9.28,7.585,8.885,8.885,5.90%,17021404
+2022/11/14,7.77,9.055,7.72,8.65,8.65,-2.64%,22422668
+2022/11/15,9.06,9.265,8.428,8.45,8.45,-2.31%,10924416
+2022/11/16,9.241,9.4,8.04,8.13,8.13,-3.79%,17831922
+2022/11/17,7.715,8.11,7.37,7.73,7.73,-4.92%,23383842
+2022/11/18,8.42,8.422,7.576,7.755,7.755,0.32%,22200168
+2022/11/21,7.215,7.25,6.54,6.765,6.765,-12.77%,28599094
+2022/11/22,6.89,6.995,6.055,6.155,6.155,-9.02%,30861314
+2022/11/23,5.175,6.01,5.165,5.765,5.765,-6.34%,97627146
+2022/11/25,6.005,6.215,5.74,6.175,6.175,7.11%,32486596
+2022/11/28,6.815,6.838,6.255,6.35,6.35,2.83%,35793554
+2022/11/29,6.53,6.79,6.2,6.49,6.49,2.20%,33173728
+2022/11/30,6.48,7.3,6.45,7,7,7.86%,35295118
+2022/12/1,6.735,7.535,6.585,7.225,7.225,3.21%,19639278
+2022/12/2,8.055,8.645,7.61,8.535,8.535,18.13%,22594674
+2022/12/5,9.745,10.44,9.62,10.245,10.245,20.04%,23267656
+2022/12/6,10.6,11.305,10.185,11.165,11.165,8.98%,17743740
+2022/12/7,10.205,11.075,9.4,9.49,9.49,-15.00%,26704110
+2022/12/8,9.34,9.475,8.376,8.95,8.95,-5.69%,26017926
+2022/12/9,8.035,8.825,7.893,8.035,8.035,-10.22%,41983756
+2022/12/12,6.795,7.605,6.736,7.55,7.55,-6.04%,41045034
+2022/12/13,6.66,7.02,6.4,6.64,6.64,-12.05%,52897118
+2022/12/14,7.34,7.81,7.135,7.76,7.76,16.87%,31560722
+2022/12/15,7.31,7.91,6.88,7.23,7.23,-6.83%,38586248
+2022/12/16,7.992,8.05,7.43,7.695,7.695,6.43%,21013050
+2022/12/19,8.529,8.905,8.4,8.795,8.795,14.29%,17870574
+2022/12/20,9.98,10.19,9.78,9.955,9.955,13.19%,21673480
+2022/12/21,9.54,10.19,9.518,9.9,9.9,-0.55%,15402566
+2022/12/22,10.39,11.795,10.065,11.29,11.29,14.04%,22039046
+2022/12/23,12.31,12.41,11.025,11.535,11.535,2.17%,17926414
+2022/12/27,11.655,12.07,11.38,11.555,11.555,0.17%,11713902
+2022/12/28,12.79,13.46,12.631,12.675,12.675,9.69%,11966014
+2022/12/29,13.54,13.995,13.095,13.255,13.255,4.58%,10689194
+2022/12/30,13.925,14.08,13.115,13.78,13.78,3.96%,8423874
+2023/1/3,15.725,16.71,15.308,16.28,16.28,18.14%,9904290
+2023/1/4,15.82,16.475,15,15.325,15.325,-5.87%,10343144
+2023/1/5,17.207,18.235,16.94,17.755,17.755,15.86%,10392998
+2023/1/6,18.643,18.99,17.66,18.3,18.3,3.07%,11479486
+2023/1/9,17.37,17.535,15,16.815,16.815,-8.11%,13234110
+2023/1/10,18.37,19.295,18.09,19.275,19.275,14.63%,7763078
+2023/1/11,19.168,20.98,18.01,18.24,18.24,-5.37%,10668488
+2023/1/12,16.45,18.7,16.445,18.375,18.375,0.74%,9912644
+2023/1/13,19.755,20.525,19.123,20.025,20.025,8.98%,5872614
+2023/1/17,18.27,19.75,18.2,18.855,18.855,-5.84%,7840922
+2023/1/18,21,21.525,20.275,21.315,21.315,13.05%,6298924
+2023/1/19,20.925,21.785,20.421,21.71,21.71,1.85%,4846980
+2023/1/20,20.97,23.035,20.175,22.7,22.7,4.56%,9278070
+2023/1/23,21.315,22.895,19.28,19.495,19.495,-14.12%,11805342
+2023/1/24,20.32,21.79,19.985,21.275,21.275,9.13%,5708624
+2023/1/25,22.645,24.175,22.195,24.125,24.125,13.40%,6109210
+2023/1/26,26.57,27.31,24.315,25.165,25.165,4.31%,9543794
+2023/1/27,24.695,25.98,23.59,24.115,24.115,-4.17%,8448850
+2023/1/30,26.725,27.835,25.935,27.745,27.745,15.05%,4603680
+2023/1/31,28.29,28.56,26.095,26.535,26.535,-4.36%,9542804
+2023/2/1,28.936,31.95,28.413,31.35,31.35,18.15%,6136016
+2023/2/2,30.421,32.795,28.575,32.325,32.325,3.11%,5706286
+2023/2/3,32.955,35.145,32.49,33.76,33.76,4.44%,7379374
+2023/2/6,33.155,34.555,31.08,31.23,31.23,-7.49%,5591894
+2023/2/7,31.18,31.303,28.005,28.52,28.52,-8.68%,6272682
+2023/2/8,29.811,33.4,29.32,32.475,32.475,13.87%,4656998
+2023/2/9,32.205,33.045,29.792,31.83,31.83,-1.99%,5441788
+2023/2/10,31.6,31.835,28.21,28.315,28.315,-11.04%,5073688
+2023/2/13,30.89,32.08,29.375,30.915,30.915,9.18%,4036354
+2023/2/14,29.75,30.08,28.055,28.33,28.33,-8.36%,4063354
+2023/2/15,29.875,31.14,28.68,30.79,30.79,8.68%,3481846
+2023/2/16,30.15,32.837,30,32.03,32.03,4.03%,3407578
+2023/2/17,34.81,36.6,34.325,35.715,35.715,11.50%,4907256
+2023/2/21,38.781,41.405,38.405,40.635,40.635,13.78%,4831094
+2023/2/22,37.71,38.568,33,36.425,36.425,-10.36%,6844392
+2023/2/23,33.68,35.51,30.98,31.85,31.85,-12.56%,7745406
+2023/2/24,30.16,31.675,28.85,29.025,29.025,-8.87%,5758656
+2023/2/27,26.57,28.58,25.9,26.355,26.355,-9.20%,7958036
+2023/2/28,26.69,28.835,25.495,25.59,25.59,-2.90%,7714280
+2023/3/1,26.806,26.915,24.015,24.325,24.325,-4.94%,7044550
+2023/3/2,23.91,25.965,23.9,24.9,24.9,2.36%,5519084
+2023/3/3,24.075,24.56,20.734,21.025,21.025,-15.56%,11105990
+2023/3/6,25.61,26.995,25.3,25.4,25.4,20.81%,8053514
+2023/3/7,25.275,26.081,24.15,24.73,24.73,-2.64%,4512682
+2023/3/8,25.055,26.965,25.04,25.63,25.63,3.64%,5845088
+2023/3/9,25.62,28.47,25.115,28.09,28.09,9.60%,5469344
+2023/3/10,28.05,29.685,27.46,29.55,29.55,5.20%,5214194
+2023/3/13,28.01,28.37,25.155,25.57,25.57,-13.47%,6768322
+2023/3/14,25.88,27.158,25.51,26.14,26.14,2.23%,4884924
+2023/3/15,28.63,30.2,28.05,28.955,28.955,10.77%,4767734
+2023/3/16,28.65,29.175,26.99,27.225,27.225,-5.97%,3839502
+2023/3/17,29.71,31.37,29.38,30.77,30.77,13.02%,4153006
+2023/3/20,31.717,34.295,31.5,33.35,33.35,8.38%,3401816
+2023/3/21,35.98,36.035,29.385,30.495,30.495,-8.56%,5699652
+2023/3/22,31.22,34.27,30.595,33.135,33.135,8.66%,4836544
+2023/3/23,33.605,35.125,31.62,34.97,34.97,5.54%,4087688
+2023/3/24,33.03,34,31.6,33.375,33.375,-4.56%,4108672
+2023/3/27,35.005,36.99,34.66,35.645,35.645,6.80%,3814560
+2023/3/28,36.935,38.54,35.075,38.04,38.04,6.72%,3542690
+2023/3/29,38.93,39.773,35.6,37.22,37.22,-2.16%,5367192
+2023/3/30,38.995,40.58,37.805,39.545,39.545,6.25%,3459480
+2023/3/31,36.97,37.47,34.71,36.21,36.21,-8.43%,6702324
+2023/4/3,38.685,39.97,37.82,38.675,38.675,6.81%,4992628
+2023/4/4,39.151,40.13,38.35,39.595,39.595,2.38%,4089552
+2023/4/5,35.855,38.865,35.823,37.58,37.58,-5.09%,4269944
+2023/4/6,38.22,42.79,37.875,41.74,41.74,11.07%,4479454
+2023/4/10,35.925,36.94,33.4,35.72,35.72,-14.42%,8045396
+2023/4/11,35.17,36.91,34.035,34.23,34.23,-4.17%,5136102
+2023/4/12,36.25,38.455,35.427,37.935,37.935,10.82%,3821546
+2023/4/13,38.925,40.585,38.84,39.72,39.72,4.71%,3241266
+2023/4/14,40.675,41.08,36.05,36.45,36.45,-8.23%,4366854
+2023/4/17,33.255,34.349,32.81,33.545,33.545,-7.97%,7530780
+2023/4/18,32.905,34,31.34,31.59,31.59,-5.83%,7916560
+2023/4/19,33.985,34.955,33.58,34.62,34.62,9.59%,6248868
+2023/4/20,34.595,36.5,33.4,34.425,34.425,-0.56%,4961752
+2023/4/21,34.17,34.925,33.43,34.595,34.595,0.49%,3130826
+2023/4/24,34.91,35.055,32.225,32.83,32.83,-5.10%,5275660
+2023/4/25,33.46,34.41,33.153,34.33,34.33,4.57%,5967966
+2023/4/26,36.17,37.41,36.17,36.54,36.54,6.44%,3836350
+2023/4/27,36,37.543,34.8,35.53,35.53,-2.76%,3885718
+2023/4/28,35.225,35.884,33.96,34.685,34.685,-2.38%,4976952
+2023/5/1,35.465,37.354,35.375,36.815,36.815,6.14%,2844512
+2023/5/2,38.245,39.855,38.245,38.795,38.795,5.38%,2375866
+2023/5/3,40.895,42.439,40.377,41.46,41.46,6.87%,2571402
+2023/5/4,41.755,43.7,41.67,43.645,43.645,5.27%,2399568
+2023/5/5,42.52,43.23,41.115,43.01,43.01,-1.45%,2195076
+2023/5/8,39.755,40.85,38.63,39.25,39.25,-8.74%,2769262
+2023/5/9,38.195,39.99,37.752,38.5,38.5,-1.91%,3507742
+2023/5/10,40.645,41.93,39.956,41.315,41.315,7.31%,3251436
+2023/5/11,40.89,41.885,39.4,41.115,41.115,-0.48%,2876534
+2023/5/12,40.72,41.016,35.835,37.59,37.59,-8.57%,5971524
+2023/5/15,35.745,36.275,34.315,34.7,34.7,-7.69%,4666520
+2023/5/16,33,35.46,32.205,35.285,35.285,1.69%,4715308
+2023/5/17,36.2,36.4,34.218,35.2,35.2,-0.24%,3922092
+2023/5/18,34.86,35.72,28.85,29.21,29.21,-17.02%,9831994
+2023/5/19,28.253,29.99,27.422,29.465,29.465,0.87%,7335894
+2023/5/22,32.144,34,32.096,33.19,33.19,12.64%,4866692
+2023/5/23,34.455,34.93,33.07,34.32,34.32,3.40%,3370040
+2023/5/24,32.785,33.65,32.445,32.595,32.595,-5.03%,2789518
+2023/5/25,33.31,36.175,32.5,35.29,35.29,8.27%,3833070
+2023/5/26,36.915,37.62,35.28,36.635,36.635,3.81%,2768146
+2023/5/30,39.59,41.49,39.06,39.995,39.995,9.17%,3448714
+2023/5/31,37.265,42.02,37.045,41.755,41.755,4.40%,3160286
+2023/6/1,44.635,46.175,44.05,45.24,45.24,8.35%,3251652
+2023/6/2,43.79,45.203,42.28,44.45,44.45,-1.75%,2027860
+2023/6/5,39.775,42.575,38.855,41.56,41.56,-6.50%,1757708
+2023/6/6,42.095,42.55,40.105,41.195,41.195,-0.88%,1923096
+2023/6/7,39.075,40.91,38.29,38.86,38.86,-5.67%,3006074
+2023/6/8,40,40.59,37.295,38.79,38.79,-0.18%,3090232
+2023/6/9,40.73,41.538,39.455,41.085,41.085,5.92%,2769318
+2023/6/12,42.43,43.037,40.505,40.815,40.815,-0.66%,2732958
+2023/6/13,37.82,39.61,37.82,38.78,38.78,-4.99%,2216360
+2023/6/14,38.47,39.295,37.976,38.295,38.295,-1.25%,2603660
+2023/6/15,36.08,36.559,31.725,32.005,32.005,-16.43%,6462502
+2023/6/16,31.895,32.965,29.655,30.395,30.395,-5.03%,4747778
+2023/6/20,30.34,33.325,29.801,33.16,33.16,9.10%,3939726
+2023/6/21,33.235,33.335,30.375,30.395,30.395,-8.34%,3059672
+2023/6/22,30.445,31.815,29.69,30.025,30.025,-1.22%,3622722
+2023/6/23,31.59,31.692,26.75,27.155,27.155,-9.56%,5275710
+2023/6/26,25.94,27.035,25.28,26.235,26.235,-3.39%,3336036
+2023/6/27,26.945,28.595,26.31,27.755,27.755,5.79%,3602714
+2023/6/28,27.99,30.622,27.982,30.5,30.5,9.89%,3668076
+2023/6/29,30.605,30.75,28.337,29.565,29.565,-3.07%,4298978
+2023/6/30,29.8,30.046,26.99,27.725,27.725,-6.22%,4585354
+2023/7/3,29.105,29.765,28.775,29,29,4.60%,1791896
+2023/7/5,27.97,30.48,27.785,30.18,30.18,4.07%,2907204
+2023/7/6,30.31,31.66,29.433,30.675,30.675,1.64%,3766882
+2023/7/7,31.045,32.94,29.68,32.285,32.285,5.25%,4121662
+2023/7/10,30.455,30.955,29.56,30.27,30.27,-6.24%,4168012
+2023/7/11,29.725,29.921,28.485,28.98,28.98,-4.26%,4345536
+2023/7/12,30.5,31.325,30,30.73,30.73,6.04%,2655916
+2023/7/13,31.44,32.715,30.5,32.44,32.44,5.56%,2646368
+2023/7/14,31.36,33.75,31.255,32.645,32.645,0.63%,2325880
+2023/7/17,33.39,34.055,32.382,32.915,32.915,0.83%,2218086
+2023/7/18,31.25,31.66,29.945,30.61,30.61,-7.00%,3593494
+2023/7/19,30.37,31.23,29.8,30.42,30.42,-0.62%,2560198
+2023/7/20,28.13,28.555,26.94,27.95,27.95,-8.12%,6960528
+2023/7/21,28.24,28.54,27.695,28.105,28.105,0.55%,3077086
+2023/7/24,28.755,29.01,27.795,28.28,28.28,0.62%,2867544
+2023/7/25,28.495,28.59,26.755,27.455,27.455,-2.92%,4179230
+2023/7/26,28.755,29.135,28.125,28.43,28.43,3.55%,3278464
+2023/7/27,29.555,31.275,29.183,30.135,30.135,6.00%,3492386
+2023/7/28,28.945,30.36,28.835,29.34,29.34,-2.64%,2410060
+2023/7/31,29.69,30.028,29.255,29.26,29.26,-0.27%,2199304
+2023/8/1,31.555,31.585,30.69,30.725,30.725,5.01%,1790026
+2023/8/2,32.435,33.611,32.345,33.08,33.08,7.66%,1621836
+2023/8/3,31.45,32.075,30.25,30.96,30.96,-6.41%,2362394
+2023/8/4,29.845,30.975,29.803,30.38,30.38,-1.87%,1550160
+2023/8/7,27.76,28.11,26.385,26.55,26.55,-12.61%,6329208
+2023/8/8,26.765,27.16,25.611,25.7,25.7,-3.20%,5215658
+2023/8/9,22.41,23.716,22.125,22.665,22.665,-11.81%,11201482
+2023/8/10,23.635,25.125,23.418,24.625,24.625,8.65%,7266142
+2023/8/11,25.375,25.45,24.055,24.115,24.115,-2.07%,5297426
+2023/8/14,24.23,24.743,23.925,24.02,24.02,-0.39%,2990790
+2023/8/15,24.875,25.42,24.75,25.16,25.16,4.75%,4124140
+2023/8/16,25.885,26.41,25.83,26.195,26.195,4.11%,3260084
+2023/8/17,25.79,26.22,25.285,25.915,25.915,-1.07%,2497818
+2023/8/18,26.77,27.07,26.49,26.83,26.83,3.53%,3182384
+2023/8/21,26.325,26.845,26.05,26.81,26.81,-0.07%,2305648
+2023/8/22,26.815,28.27,26.815,28.07,28.07,4.70%,2444626
+2023/8/23,28.63,29.31,28.445,29.295,29.295,4.36%,1954904
+2023/8/24,29.612,30.015,27.28,28.37,28.37,-3.16%,3415268
+2023/8/25,28.575,28.88,27.15,27.24,27.24,-3.98%,2187326
+2023/8/28,25.78,28.383,25.76,27.915,27.915,2.48%,3578638
+2023/8/29,28.49,29.415,28.245,28.62,28.62,2.53%,2139374
+2023/8/30,27.965,28.285,26.325,26.39,26.39,-7.79%,3643760
+2023/8/31,27,27.601,25.565,27.145,27.145,2.86%,4537184
+2023/9/1,26.45,27.98,26,27.845,27.845,2.58%,3526822
+2023/9/5,29.825,30.155,29.5,29.695,29.695,6.64%,2092284
+2023/9/6,30.925,31.122,30.24,30.675,30.675,3.30%,1411066
+2023/9/7,31.65,31.729,29.56,30.465,30.465,-0.68%,2222138
+2023/9/8,30.255,30.605,29.785,30.275,30.275,-0.62%,988138
+2023/9/11,31.25,31.26,30.25,30.71,30.71,1.44%,1312474
+2023/9/12,30.315,31.11,28.39,29.325,29.325,-4.51%,3310532
+2023/9/13,30.11,30.52,28.829,29.41,29.41,0.29%,3125084
+2023/9/14,28.785,30.125,28.29,30,30,2.01%,2866408
+2023/9/15,30.19,31.065,29.715,30.845,30.845,2.82%,1662636
+2023/9/18,30.43,30.94,29.375,29.76,29.76,-3.52%,2459896
+2023/9/19,29.238,29.783,28.153,29.06,29.06,-2.35%,3998148
+2023/9/20,31.115,31.3,30.525,30.99,30.99,6.64%,2553518
+2023/9/21,30.9,32.96,30.284,32.52,32.52,4.94%,2451644
+2023/9/22,32.075,32.66,31.633,31.835,31.835,-2.11%,1454406
+2023/9/25,31.356,31.885,30.63,31.475,31.475,-1.13%,1713248
+2023/9/26,32.65,33.02,31.61,32.575,32.575,3.49%,2386724
+2023/9/27,31.985,32.078,30.38,31.67,31.67,-2.78%,3342508
+2023/9/28,30.51,31.27,29.635,30.46,30.46,-3.82%,3715832
+2023/9/29,31.383,31.42,29.73,30.52,30.52,0.20%,3551114
+2023/10/2,31.69,32.68,31.102,32.325,32.325,5.91%,2816452
+2023/10/3,31.25,31.58,29.77,30.205,30.205,-6.56%,4551118
+2023/10/4,28.06,30,27.945,29.12,29.12,-3.59%,4323312
+2023/10/5,28.465,28.54,24.975,25.495,25.495,-12.45%,8211646
+2023/10/6,25.13,25.3,22.665,23.15,23.15,-9.20%,8932700
+2023/10/9,22.925,23.185,22.165,22.525,22.525,-2.70%,5430688
+2023/10/10,22.475,23.05,22.14,22.245,22.245,-1.24%,4982642
+2023/10/11,23.315,24.034,21.945,22.225,22.225,-0.09%,8595014
+2023/10/12,22.825,23,21.868,22.605,22.605,1.71%,5243568
+2023/10/13,23.475,23.769,23.005,23.4,23.4,3.52%,3641186
+2023/10/16,24.425,24.85,24.045,24.44,24.44,4.44%,5117968
+2023/10/17,24.75,25.34,24.5,24.855,24.855,1.70%,3319334
+2023/10/18,23.985,24.895,23.91,24.74,24.74,-0.46%,2200796
+2023/10/19,24.966,26.42,24.74,26.335,26.335,6.45%,4340900
+2023/10/20,27.293,27.475,26.93,27.285,27.285,3.61%,2854620
+2023/10/23,27.455,27.71,26.861,27.175,27.175,-0.40%,1992464
+2023/10/24,27.28,27.535,26.155,26.225,26.225,-3.50%,2298052
+2023/10/25,25.86,26.32,25.29,25.33,25.33,-3.41%,1935388
+2023/10/26,25.365,25.73,23.635,23.93,23.93,-5.53%,4292010
+2023/10/27,23.32,24.72,23.23,24.585,24.585,2.74%,5002740
+2023/10/30,26.115,26.28,25.635,26.18,26.18,6.49%,2518242
+2023/10/31,24.105,24.135,22.03,22.43,22.43,-14.32%,9388350
+2023/11/1,24.15,24.3,22.685,23.46,23.46,4.59%,5267252
+2023/11/2,24.12,24.28,23.03,23.115,23.115,-1.47%,3553170
+2023/11/3,23.095,23.37,22.197,23.31,23.31,0.84%,3240380
+2023/11/6,25.1,25.855,24.855,25.56,25.56,9.65%,4704752
+2023/11/7,26.88,27.28,26.37,26.605,26.605,4.09%,3270672
+2023/11/8,28,29.055,26.996,27.95,27.95,5.06%,3603444
+2023/11/9,29.105,29.88,28.921,29.35,29.35,5.01%,2356102
+2023/11/10,29.724,30.234,29.69,29.97,29.97,2.11%,1909264
+2023/11/13,28.4,29.295,27.43,27.6,27.6,-7.91%,2652172
+2023/11/14,28.61,29.701,27.83,29.61,29.61,7.28%,2554550
+2023/11/15,28.351,29.21,27.11,29.125,29.125,-1.64%,2883604
+2023/11/16,29.286,31.505,29.02,30.84,30.84,5.89%,3356506
+2023/11/17,33.051,33.975,32.6,32.735,32.735,6.14%,2785104
+2023/11/20,34.41,34.668,33.46,34.54,34.54,5.51%,2262208
+2023/11/21,35.17,35.95,34.03,35.86,35.86,3.82%,1718022
+2023/11/22,35.873,36.55,34.318,34.645,34.645,-3.39%,1503082
+2023/11/24,36.46,36.708,34.894,35.475,35.475,2.40%,1026984
+2023/11/27,37.485,38.365,36.82,37,37,4.30%,1331214
+2023/11/28,38.24,40.858,37.015,40.7,40.7,10.00%,2353640
+2023/11/29,38.865,40.925,38.75,40.86,40.86,0.39%,2050304
+2023/11/30,39.905,41.79,39.355,40.47,40.47,-0.95%,1802602
+2023/12/1,41.45,41.885,39.43,41.52,41.52,2.59%,2792622
+2023/12/4,44.18,44.96,42.985,43.095,43.095,3.79%,2429046
+2023/12/5,40.945,44.285,40.734,43.195,43.195,0.23%,1706844
+2023/12/6,43.01,48.57,42.765,47.875,47.875,10.83%,3274566
+2023/12/7,47.93,49.415,46,47.765,47.765,-0.23%,2089680
+2023/12/8,47.605,49,46.445,48.42,48.42,1.37%,1527038
+2023/12/11,56.625,57.79,52.375,52.66,52.66,8.76%,3022914
+2023/12/12,56.405,58.45,54.648,58.295,58.295,10.70%,1976960
+2023/12/13,58.295,58.66,51.94,55.09,55.09,-5.50%,2967722
+2023/12/14,54.77,54.87,50.748,50.77,50.77,-7.84%,2582808
+2023/12/15,50.065,51.62,47.855,50.08,50.08,-1.36%,2150052
+2023/12/18,46.805,49.9,46.585,49.55,49.55,-1.06%,1803424
+2023/12/19,53.75,55.06,49.97,50.215,50.215,1.34%,3080236
+2023/12/20,52.348,55.085,50.96,54.97,54.97,9.47%,3042956
+2023/12/21,52.47,53.505,48.225,49.36,49.36,-10.21%,3594554
+2023/12/22,51.425,51.485,48.45,48.59,48.59,-1.56%,2513028
+2023/12/26,51.365,52.75,50.525,50.72,50.72,4.38%,3190688
+2023/12/27,47.83,50.395,45.845,49.8,49.8,-1.81%,3499040
+2023/12/28,47.37,48,45.565,46.2,46.2,-7.23%,4712690
+2023/12/29,47.04,48.853,45.739,48.205,48.205,4.34%,3387512
+2024/1/2,45.325,47.1,45.25,45.785,45.785,-5.02%,3653000
+2024/1/3,42.31,44.485,41.175,42.375,42.375,-7.45%,4622312
+2024/1/4,39.85,41.99,38.451,38.615,38.615,-8.87%,6837766
+2024/1/5,41.3,41.55,37.13,38.15,38.15,-1.20%,5864792
+2024/1/8,41.69,42.575,37.695,38.72,38.72,1.49%,6302470
+2024/1/9,36.101,38.695,32.505,35.02,35.02,-9.56%,16064928
+2024/1/10,37.796,39.39,36.865,39.21,39.21,11.96%,7927978
+2024/1/11,38.515,39.84,36.24,39.615,39.615,1.03%,9651568
+2024/1/12,37,38.725,36.195,36.425,36.425,-8.05%,9354968
+2024/1/16,41.11,42.25,40.005,42.065,42.065,15.48%,5302924
+2024/1/17,41.77,42.395,39.675,41.03,41.03,-2.46%,4781282
+2024/1/18,42.14,44.595,41.98,43.105,43.105,5.06%,5801506
+2024/1/19,45.875,49.18,45.875,49.18,49.18,14.09%,4270790
+2024/1/22,54.195,54.685,52.77,54.18,54.18,10.17%,3059918
+2024/1/23,55.68,55.68,51.302,51.53,51.53,-4.89%,3113806
+2024/1/24,48.775,50.565,46.6,46.865,46.865,-9.05%,3631774
+2024/1/25,47.005,51.967,46.72,51.335,51.335,9.54%,3348894
+2024/1/26,52.01,55.075,50.805,51.205,51.205,-0.25%,2859876
+2024/1/29,54.125,57.29,53.865,56.39,56.39,10.13%,2584892
+2024/1/30,54.79,56.75,53.411,54.615,54.615,-3.15%,1682834
+2024/1/31,53.935,54.76,51.42,53.36,53.36,-2.30%,1818746
+2024/2/1,54.63,57.96,53.396,57.5,57.5,7.76%,1838098
+2024/2/2,56.105,56.8,54.435,54.815,54.815,-4.67%,1573704
+2024/2/5,55.565,56.855,54.32,55.415,55.415,1.09%,1489228
+2024/2/6,58.425,60,57.274,59.715,59.715,7.76%,1448880
+2024/2/7,58.63,62.315,58.6,61.575,61.575,3.11%,1111690
+2024/2/8,63.025,67.62,62.5,66.72,66.72,8.36%,1560170
+2024/2/9,66.815,69.675,66.56,68.62,68.62,2.85%,1368908
+2024/2/12,69.47,76.59,67.91,75.68,75.68,10.29%,1682598
+2024/2/13,79.9,81,77.905,79.815,79.815,5.46%,1791184
+2024/2/14,82.835,87.093,81,86.745,86.745,8.68%,1635564
+2024/2/15,84.91,88.485,83.54,85.76,85.76,-1.14%,1250246
+2024/2/16,85.67,85.84,80.65,82.785,82.785,-3.47%,1460652
+2024/2/20,86.375,87.975,84.49,86.28,86.28,4.22%,1587676
+2024/2/21,66.695,71.206,63.775,64.735,64.735,-24.97%,2545758
+2024/2/22,67.77,71.124,64.86,65.97,65.97,1.91%,1619036
+2024/2/23,70.965,74.47,70.76,73.57,73.57,11.52%,1473744
+2024/2/26,66.755,72.61,66.645,69.87,69.87,-5.03%,1771710
+2024/2/27,65.015,67.5,63.093,65.12,65.12,-6.80%,2396756
+2024/2/28,62.405,62.795,58.118,59.885,59.885,-8.04%,2834234
+2024/2/29,60.795,62.745,58.5,62.34,62.34,4.10%,1899024
+2024/3/1,64.28,64.4,62.315,63.675,63.675,2.14%,1285598
+2024/3/4,56.805,58.455,53.625,56.715,56.715,-10.93%,2897396
+2024/3/5,57.535,59.18,53,55.975,55.975,-1.30%,1835946
+2024/3/6,55.92,57.915,55.74,57.645,57.645,2.98%,1007888
+2024/3/7,59.225,65.525,57.5,65.28,65.28,13.24%,1822764
+2024/3/8,65.385,66.23,63.85,65.97,65.97,1.06%,1211624
+2024/3/11,68.3,70.705,68.185,70.43,70.43,6.76%,1150350
+2024/3/12,68.09,74.81,67.851,73.385,73.385,4.20%,1181892
+2024/3/13,77.045,77.638,74.05,76.135,76.135,3.75%,1188056
+2024/3/14,75.385,75.82,68,69.885,69.885,-8.21%,2116322
+2024/3/15,71.02,75.59,71.02,73.1,73.1,4.60%,1623694
+2024/3/18,69.44,73.994,68.815,71.21,71.21,-2.59%,1376568
+2024/3/19,68.63,70.705,67.015,68.07,68.07,-4.41%,1477514
+2024/3/20,70.8,71.1,69.25,70.705,70.705,3.87%,1155044
+2024/3/21,71.375,73.845,70.52,71.185,71.185,0.68%,1425308
+2024/3/22,74.155,74.38,72.075,72.98,72.98,2.52%,783578
+2024/3/25,74.54,75.19,72.37,73.755,73.755,1.06%,1294746
+2024/3/26,73.1,75.835,72.83,74.775,74.775,1.38%,1017778
+2024/3/27,80.06,81.837,79.23,80.975,80.975,8.29%,1087248
+2024/3/28,78.41,80.655,74.5,78.35,78.35,-3.24%,1470004
+2024/4/1,71.13,73.065,68.75,69.815,69.815,-10.89%,2109426
+2024/4/2,72.29,72.813,66.711,68.83,68.83,-1.41%,2063836
+2024/4/3,65.755,70.075,65.595,69.15,69.15,0.46%,1225252
+2024/4/4,70.035,75.169,69.697,74.355,74.355,7.53%,1248236
+2024/4/5,74.11,74.93,70.75,74.36,74.36,0.01%,1111682
+2024/4/8,72.32,72.845,69,69.375,69.375,-6.70%,1403312
+2024/4/9,66.68,70.347,65.18,67.145,67.145,-3.21%,1703154
+2024/4/10,67.205,69.525,66.734,68.7,68.7,2.32%,1009186
+2024/4/11,69.72,72.7,69.62,72.06,72.06,4.89%,875494
+2024/4/12,72.22,72.81,69.98,70.2,70.2,-2.58%,444260
+2024/4/15,74.47,75.991,73.38,75.76,75.76,7.92%,647001
+2024/4/16,75.97,77,68.51,72.09,72.09,-4.84%,989810
+2024/4/17,75.03,75.9,72.93,73,73,1.26%,434537
+2024/4/18,72.87,73.67,71.55,73.2,73.2,0.27%,492612
+2024/4/19,70.88,73.49,70.17,72.19,72.19,-1.38%,891426
+2024/4/22,69.73,70.7,68.2,68.46,68.46,-5.17%,750175
+2024/4/23,68.92,69.23,65.1,65.5,65.5,-4.32%,994283
+2024/4/24,68.61,72.5,68.45,71.95,71.95,9.85%,878500
+2024/4/25,72.54,73.19,69.8,71.22,71.22,-1.01%,536066
+2024/4/26,73.08,74.16,71.901,73.65,73.65,3.41%,439592
+2024/4/29,71.34,71.596,67.235,67.59,67.59,-8.23%,1225624
+2024/4/30,67.63,72.05,67.57,72,72,6.52%,1041136
+2024/5/1,74.06,74.95,72.762,74.48,74.48,3.44%,506330
+2024/5/2,73.21,73.42,69.41,70.27,70.27,-5.65%,1040683
+2024/5/3,69.48,70.55,64.25,64.88,64.88,-7.67%,2156812
+2024/5/6,61.78,62.84,59.32,62.44,62.44,-3.76%,2183619
+2024/5/7,62.77,63.67,61.335,61.78,61.78,-1.06%,997648
+2024/5/8,60.69,63.05,60.47,62.28,62.28,0.81%,1593398
+2024/5/9,60.97,61.25,57.58,58.28,58.28,-6.42%,1830965
+2024/5/10,59.62,61.325,59.45,61.13,61.13,4.89%,1097433
+2024/5/13,60.7,60.875,56.09,56.75,56.75,-7.17%,1760081
+2024/5/14,57.83,58.32,55.21,57.08,57.08,0.58%,1471435
+2024/5/15,57.44,58.17,53.9,54.55,54.55,-4.43%,2256926
+2024/5/16,52.29,53.64,49.16,52.04,52.04,-4.60%,2983365
+2024/5/17,50.04,50.12,47.27,47.7,47.7,-8.34%,2608913
+2024/5/20,46.9,46.93,43.98,44.15,44.15,-7.44%,2382011
+2024/5/21,45.24,47.057,43.81,45.6,45.6,3.28%,3130467
+2024/5/22,44.92,45.63,38.9,40.26,40.26,-11.71%,4632389
+2024/5/23,37.04,43.05,36.31,41.86,41.86,3.97%,6773504
+2024/5/24,43.97,46.99,43.97,46.54,46.54,11.18%,3139025
+2024/5/28,47.01,47.74,44.35,44.8,44.8,-3.74%,2041463
+2024/5/29,47.14,50.38,47.05,50.27,50.27,12.21%,2435207
+2024/5/30,52.5,53.95,51.41,53.91,53.91,7.24%,2405350
+2024/5/31,53,54.95,51.38,53.62,53.62,-0.54%,1758052
+2024/6/3,47.21,51.26,45.5,45.76,45.76,-14.66%,2882539
+2024/6/4,47.01,52.15,46.27,50,50,9.27%,2880662
+2024/6/5,48.79,49.25,44.005,44.56,44.56,-10.88%,3131955
+2024/6/6,42.11,45.49,41.01,42.84,42.84,-3.86%,3619133
+2024/6/7,42.25,42.76,38.42,39.07,39.07,-8.80%,4535726
+2024/6/10,36.3,41.29,35.4,39.16,39.16,0.23%,6429972
+2024/6/11,36.88,37.768,33.94,33.96,33.96,-13.28%,5979356
+2024/6/12,35.48,36.9,34.41,36.07,36.07,6.21%,4035323
+2024/6/13,36.879,39.25,36.51,38.5,38.5,6.74%,3489164
+2024/6/14,38.55,39.96,37.83,39.32,39.32,2.13%,2546215
+2024/6/17,41.43,42.85,41.18,42.02,42.02,6.87%,2105137
+2024/6/18,41.78,41.805,38.54,38.79,38.79,-7.69%,2428465
+2024/6/20,40.68,42.53,40.61,42.23,42.23,8.87%,2048737
+2024/6/21,41.92,42.98,41.15,42.79,42.79,1.33%,1507259
+2024/6/24,42.59,42.83,39.2,39.28,39.28,-8.20%,1861042
+2024/6/25,41.33,42.373,40.15,42.12,42.12,7.23%,1371686
+2024/6/26,43,44.96,42.96,44.8,44.8,6.36%,1741155
+2024/6/27,45.72,46.99,44.06,46.44,46.44,3.66%,1766265
+2024/6/28,46.65,49.6,46.36,49.19,49.19,5.92%,1688329
+2024/7/1,50.9,53.6,50.24,53.41,53.41,8.58%,1281042
+2024/7/2,54.49,55.74,53.91,54.08,54.08,1.25%,1291215
+2024/7/3,55.16,55.925,52.8,54.32,54.32,0.44%,783324
+2024/7/5,56.64,59.84,55.89,59.21,59.21,9.00%,1222762
+2024/7/8,57.93,58.88,57.06,57.92,57.92,-2.18%,1049532
+2024/7/9,56.03,59.36,55.81,58.85,58.85,1.61%,1028181
+2024/7/10,59.78,61.53,58.98,60.7,60.7,3.14%,976565
+2024/7/11,61.89,63.45,61.37,63.01,63.01,3.81%,883129
+2024/7/12,63.78,63.78,59.094,61.1,61.1,-3.03%,921644
+2024/7/15,65.83,68.94,64.17,67.94,67.94,11.19%,1548890
+2024/7/16,66.8,68.13,64.91,67.09,67.09,-1.25%,811957
+2024/7/17,70.41,75.83,70.218,74.55,74.55,11.12%,1475379
+2024/7/18,72.38,72.62,67.601,69.82,69.82,-6.34%,1046789
+2024/7/19,70.28,71.38,67.23,68.15,68.15,-2.39%,730552
+2024/7/22,63.75,63.897,59.5,61.12,61.12,-10.32%,1273335
+2024/7/23,62.3,64.34,61.68,62.32,62.32,1.96%,884928
+2024/7/24,67.35,67.8,64.92,67.1,67.1,7.67%,628293
+2024/7/25,69.82,73.37,68.468,72.55,72.55,8.12%,843850
+2024/7/26,73.32,75.14,72,74.98,74.98,3.35%,479671
+2024/7/29,75.05,78.11,73.18,74.29,74.29,-0.92%,783622
+2024/7/30,78.06,78.27,68.2,69.44,69.44,-6.53%,1048458
+2024/7/31,73.06,75.5,71.36,73.76,73.76,6.22%,606672
+2024/8/1,69.19,79.8,68.04,78.82,78.82,6.86%,1374687
+2024/8/2,76.13,83.46,75.33,79.34,79.34,0.66%,873124
+2024/8/5,81.28,85.2,79.4,80.66,80.66,1.66%,759921
+2024/8/6,76.1,80.33,74.22,75.68,75.68,-6.17%,1001200
+2024/8/7,70.61,72.375,67.88,69.26,69.26,-8.48%,1011053
+2024/8/8,71.93,73.06,63.795,66,66,-4.71%,1540290
+2024/8/9,65.99,68.1,64.75,65.19,65.19,-1.23%,966976
+2024/8/12,62.7,65.45,61.92,64.6,64.6,-0.91%,782738
+2024/8/13,63,67.41,62.56,66.24,66.24,2.54%,671943
+2024/8/14,63.6,65.35,62.1,64.32,64.32,-2.90%,1087100
+2024/8/15,64.2,66.095,61.6,65.84,65.84,2.36%,812899
+2024/8/16,68.12,70.945,67.39,70.52,70.52,7.11%,563046
+2024/8/19,67.63,67.733,64.44,66.09,66.09,-6.28%,1257208
+2024/8/20,67.26,68,66,66.31,66.31,0.33%,739353
+2024/8/21,66.14,68.89,65.41,66.63,66.63,0.48%,500239
+2024/8/22,69.58,73.46,69.17,71.62,71.62,7.49%,965713
+2024/8/23,73.99,74.059,72.4,72.48,72.48,1.20%,312124
+2024/8/26,73.82,75.76,72.18,74.98,74.98,3.45%,546708
+2024/8/27,76.79,78.76,76.31,77.03,77.03,2.73%,480915
+2024/8/28,78.32,79,73.83,75.72,75.72,-1.70%,797301
+2024/8/29,79.69,80.17,74.65,75.34,75.34,-0.50%,936659
+2024/8/30,76.86,78.635,74.98,77.6,77.6,3.00%,690143
+2024/9/3,79.75,81.15,73.12,73.88,73.88,-4.79%,1025264
+2024/9/4,72.42,77.16,72.114,77.14,77.14,4.41%,559828
+2024/9/5,74.04,74.04,70.27,72.1,72.1,-6.53%,1068084
+2024/9/6,71.67,73.42,70.57,70.9,70.9,-1.66%,537147
+2024/9/9,73.83,76.59,73.47,76.21,76.21,7.49%,734407
+2024/9/10,73.42,76.01,73,73.96,73.96,-2.95%,843419
+2024/9/11,73.28,74.35,71.22,72.72,72.72,-1.68%,881844
+2024/9/12,74.25,74.61,67.4,69.15,69.15,-4.91%,1448125
+2024/9/13,68.88,72.25,68.32,71.9,71.9,3.98%,1138828
+2024/9/16,73.25,73.327,67.91,68.74,68.74,-4.39%,1226229
+2024/9/17,66.77,70.68,66.19,70.59,70.59,2.69%,1570221
+2024/9/18,68.9,73.03,68.9,72.47,72.47,2.66%,998730
+2024/9/19,74.8,75.95,70.62,70.79,70.79,-2.32%,1047520
+2024/9/20,70.94,71.68,63,63.55,63.55,-10.23%,2478955
+2024/9/23,61.78,62.19,57.41,57.48,57.48,-9.55%,2624300
+2024/9/24,58.93,61.02,57.59,59.39,59.39,3.32%,2041783
+2024/9/25,57.85,60.25,57.36,59.04,59.04,-0.59%,1993564
+2024/9/26,57.94,62.9,57.79,62,62,5.01%,2144771
+2024/9/27,58.7,59.12,54.18,54.84,54.84,-11.55%,3506233
+2024/9/30,55.94,56.01,53.57,55.22,55.22,0.69%,2115480
+2024/10/1,55.79,57.04,53.86,54.83,54.83,-0.71%,2453760
+2024/10/2,53.13,56.52,52.26,54.75,54.75,-0.15%,3516043
+2024/10/3,53.03,54.22,52.05,52.69,52.69,-3.76%,2316333
+2024/10/4,55.02,57.65,54.39,57.59,57.59,9.30%,2586568
+2024/10/7,59.61,62.74,59.491,61.67,61.67,7.08%,1686621
+2024/10/8,61.3,62.86,60.31,62.66,62.66,1.61%,1125401
+2024/10/9,63.69,66.25,62.68,65.85,65.85,5.09%,1365484
+2024/10/10,66.88,67.85,64.33,65.01,65.01,-1.28%,1586989
+2024/10/11,66.1,68.11,65.7,67.44,67.44,3.74%,873222
+2024/10/14,69.79,72.29,69.54,72.14,72.14,6.97%,693598
+2024/10/15,70.73,71.53,68.61,71.36,71.36,-1.08%,1228219
+2024/10/16,72.69,75.55,72.519,74.71,74.71,4.69%,1134548
+2024/10/17,74.02,76.12,72.95,75.64,75.64,1.24%,1242868
+2024/10/18,77.65,78.34,77.29,77.62,77.62,2.62%,749362
+2024/10/21,76.74,77.052,75.32,75.52,75.52,-2.71%,1019939
+2024/10/22,75.38,75.449,71.63,72.97,72.97,-3.38%,2160179
+2024/10/23,73.37,74.54,69.36,70.6,70.6,-3.25%,1592878
+2024/10/24,70.24,72.87,66.44,66.66,66.66,-5.58%,1900480
+2024/10/25,68.58,68.91,64.55,65.32,65.32,-2.01%,1790927
+2024/10/28,73.33,75.36,72.383,74.15,74.15,13.52%,1837220
+2024/10/29,73.28,75.08,72.11,73.5,73.5,-0.88%,1002089
+2024/10/30,76.55,76.93,73.22,75.36,75.36,2.53%,1253671
+2024/10/31,78.45,81.24,77.13,80.8,80.8,7.22%,1060534
+2024/11/1,80.56,84,80,82.73,82.73,2.39%,875276
+2024/11/4,81.91,82.43,76.04,76.53,76.53,-7.49%,1543825
+2024/11/5,76.48,83.01,76.366,82.01,82.01,7.16%,1470066
+2024/11/6,78.99,80.12,75.652,78.13,78.13,-4.73%,1383454
+2024/11/7,80.95,82.72,79.82,80.65,80.65,3.23%,1903275
+2024/11/8,79.67,83.45,78.13,82.81,82.81,2.68%,1274211
+2024/11/11,70.46,72.25,68.63,70.17,70.17,-15.26%,1939496
+2024/11/12,70.71,72.83,66.96,70.66,70.66,0.70%,2197850
+2024/11/13,72.41,73,66.32,66.51,66.51,-5.87%,2818912
+2024/11/14,69.16,74.72,68.07,74.48,74.48,11.98%,2433163
+2024/11/15,74.86,75.24,71.5,71.96,71.96,-3.38%,1326134
+2024/11/18,70.98,70.98,67.25,68,68,-5.50%,1954744
+2024/11/19,67.45,68.4,63.735,66.75,66.75,-1.84%,2291233
+2024/11/20,62.17,63.27,57.77,58.54,58.54,-12.30%,3264762
+2024/11/21,53.47,58.079,52.481,55.4,55.4,-5.36%,4413208
+2024/11/22,61.89,63.48,60.9,61.63,61.63,11.25%,2785787
+2024/11/25,55.68,57.8,51.77,57.18,57.18,-7.22%,4230804
+2024/11/26,55.55,58.15,53.68,55.16,55.16,-3.53%,3023954
+2024/11/27,62.7,64.6,61.73,64.59,64.59,17.10%,2041175
+2024/11/29,59.81,60.68,57.04,58.7,58.7,-9.12%,1800232
+2024/12/2,62.52,64.08,60.67,63.29,63.29,7.82%,2118568
+2024/12/3,65.83,70,65.79,69.26,69.26,9.43%,1582968
+2024/12/4,70,72.545,67.75,68.67,68.67,-0.85%,1488080
+2024/12/5,67.13,69.33,64.57,68.15,68.15,-0.76%,1766619
+2024/12/6,69.08,69.8,66.91,67.61,67.61,-0.79%,1133190
+2024/12/9,63.89,65.65,62.095,63.95,63.95,-5.41%,1506928
+2024/12/10,67.54,68.125,63.85,63.9,63.9,-0.08%,1479403
+2024/12/11,60.56,60.61,57.25,58.67,58.67,-8.18%,2883605
+2024/12/12,59.15,60.33,54.62,56.95,56.95,-2.93%,2933169
+2024/12/13,58.8,59.66,58.12,59.12,59.12,3.81%,2041155
+2024/12/16,61.4,62.11,60.8,61,61,3.18%,1346058
+2024/12/17,63.35,64.8,59,59.23,59.23,-2.90%,2278921
+2024/12/18,58.5,60.2,57.65,59,59,-0.39%,2319645
+2024/12/19,56.5,57.7,53.163,53.43,53.43,-9.44%,2677037
+2024/12/20,53.88,54.87,49.99,51.04,51.04,-4.47%,3179051
+2024/12/23,51.63,53.05,50.9,50.9,50.9,-0.27%,2133445
+2024/12/24,49.26,49.302,48.04,48.12,48.12,-5.46%,1953366
+2024/12/26,51.4,53.15,51.312,52.57,52.57,9.25%,2280541
+2024/12/27,50.5,51.89,49.3,49.56,49.56,-5.73%,3607078
+2024/12/30,38.87,42.19,36.25,40.36,40.36,-18.56%,11705789
+2024/12/31,42.91,44.19,41.63,42.74,42.74,5.90%,4370509
+2025/1/2,41.93,43.15,39.526,42.13,42.13,-1.43%,4203732
+2025/1/3,45.04,47.92,44.51,47.63,47.63,13.05%,5846394
+2025/1/6,42.6,44.62,41.3,41.77,41.77,-12.30%,4421772
+2025/1/7,42.36,44.72,41.5,44.46,44.46,6.44%,3703577
+2025/1/8,42.51,42.69,40.03,40.22,40.22,-9.54%,4477169
+2025/1/10,35.42,36.22,34.63,34.79,34.79,-13.50%,6522544
+2025/1/13,34.11,35.44,33.01,34.05,34.05,-2.13%,4523242
+2025/1/14,36,36.076,33.3,33.88,33.88,-0.50%,5221719
+2025/1/15,32.78,33.44,30.71,31,31,-8.50%,7347415
+2025/1/16,31.26,32.354,27.775,28.12,28.12,-9.29%,10107610
+2025/1/17,31.9,32.56,30.6,32.3,32.3,14.86%,6072482
+2025/1/21,33.39,34.86,33.04,34.3,34.3,6.19%,3929541
+2025/1/22,33.84,34.1,30.98,31.2,31.2,-9.04%,4953653
+2025/1/23,30.56,33.1,30.01,32.16,32.16,3.08%,6416113
+2025/1/24,33.57,34.34,31.99,32.68,32.68,1.62%,4333138
+2025/1/27,35.81,37.49,35.68,36.14,36.14,10.59%,6538591
+2025/1/28,38.58,39.91,37.38,39.9,39.9,10.40%,4911580
+2025/1/29,37.88,39.62,37.19,37.71,37.71,-5.49%,4008840
+2025/1/30,38.88,40.97,37.91,40.43,40.43,7.21%,3968597
+2025/1/31,41.38,41.84,39.832,40.22,40.22,-0.52%,3284399
+2025/2/3,33.75,34.12,31.16,32.74,32.74,-18.60%,9183919
+2025/2/4,36,36.035,33.22,34.94,34.94,6.72%,5337815
+2025/2/5,35.44,35.44,31.945,31.96,31.96,-8.53%,5713278
+2025/2/6,33.11,33.28,30.81,31.67,31.67,-0.91%,5093676
+2025/2/7,32.06,33.34,31.45,33.11,33.11,4.55%,3767262
+2025/2/10,31.83,32.25,29.7,30.4,30.4,-8.18%,6154338
+2025/2/11,29,29.41,28.24,29.16,29.16,-4.08%,6250397
+2025/2/12,28.64,29.64,28.18,28.58,28.58,-1.99%,5068222
+2025/2/13,26.67,28.05,25.56,27.78,27.78,-2.80%,9853748
+2025/2/14,26.7,26.7,25.55,26.45,26.45,-4.79%,7575666
+2025/2/18,26.5,26.77,22.71,23.07,23.07,-12.78%,14311355
+2025/2/19,21.5,21.59,19.6,19.8,19.8,-14.17%,20757714
+2025/2/20,21.37,22.23,21.21,21.34,21.34,7.78%,11555570
+2025/2/21,20.19,21.31,19.36,20.84,20.84,-2.34%,18521684
+2025/2/24,22.5,22.9,22.09,22.21,22.21,6.57%,8656762
+2025/2/25,21.98,22.33,20.75,21.1,21.1,-5.00%,6686454
+2025/2/26,21.74,22.516,21.64,22.05,22.05,4.50%,7133822
+2025/2/27,21.97,22.88,21.31,22.79,22.79,3.36%,10333430
+2025/2/28,23.2,23.85,22.89,23.82,23.82,4.52%,8212744
+2025/3/3,23.04,23.27,19.88,20.26,20.26,-14.95%,12789860
+2025/3/4,17.95,18.49,16.4,18.1,18.1,-10.66%,20349403
+2025/3/5,18.82,18.843,17.195,17.37,17.37,-4.03%,14188044
+2025/3/6,17.85,18.79,17.84,18.54,18.54,6.74%,13810193
+2025/3/7,19.5,19.59,17.46,17.89,17.89,-3.51%,13498144
+2025/3/10,16.84,17.28,16.2,16.97,16.97,-5.14%,12892497
+2025/3/11,16.61,17.799,16.6,17.71,17.71,4.36%,9190954
+2025/3/12,19.05,20.14,18.89,20.09,20.09,13.44%,13306857
+2025/3/13,20.9,21.04,18.83,20.24,20.24,0.75%,11730536
+2025/3/14,20.82,21.01,19.39,19.7,19.7,-2.67%,8630724
+2025/3/17,20.38,20.92,19.5,20.75,20.75,5.33%,6901719
+2025/3/18,19.97,20.455,19.56,20.45,20.45,-1.45%,7818551
+2025/3/19,19.22,19.6,18.22,18.59,18.59,-9.10%,12531197
+2025/3/20,19.33,20.675,19.13,20.48,20.48,10.17%,8791314
+2025/3/21,20.38,21.2,20.11,21.11,21.11,3.08%,7853159
+2025/3/24,20.7,21.61,20.467,21.51,21.51,1.89%,6151576
+2025/3/25,21.27,22.87,21.22,22.19,22.19,3.16%,6992060
+2025/3/26,22.03,22.65,21.431,22.61,22.61,1.89%,5899121
+2025/3/27,22.58,23.128,21.42,22.01,22.01,-2.65%,8097429
+2025/3/28,21.81,22.59,20.01,20.05,20.05,-8.91%,8482208
+2025/3/31,18.66,20.32,18.61,19.57,19.57,-2.39%,6646018
+2025/4/1,20.44,21.46,20.26,21.24,21.24,8.53%,5104771
+2025/4/2,20.46,20.74,19.84,20.46,20.46,-3.67%,5479117
+2025/4/3,19.027,19.831,18.72,19.49,19.49,-4.74%,7628613
+2025/4/4,21.98,22.47,21.035,22.26,22.26,14.21%,12541633
+2025/4/7,22.11,24.95,21.12,24.45,24.45,9.84%,9717682
+2025/4/8,22.99,26.77,22.6,26.34,26.34,7.73%,10363387
+2025/4/9,26.34,28.035,21.22,21.99,21.99,-16.51%,14248917
+2025/4/10,22.9,25.03,22.37,24.51,24.51,11.46%,8174959
+2025/4/11,25.51,25.57,23.69,23.76,23.76,-3.06%,7615848
+2025/4/14,22.96,26.51,22.91,26.07,26.07,9.72%,7066718
+2025/4/15,27.25,27.43,25.89,26.21,26.21,0.54%,6368314
\ No newline at end of file
diff --git a/PanelTS/ETF/KRBN.csv b/PanelTS/ETF/KRBN.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e52fa0d705281eda536bde6d271c9d1c975ef70f
--- /dev/null
+++ b/PanelTS/ETF/KRBN.csv
@@ -0,0 +1,1184 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2020/7/31,20.58,20.58,20.369,20.369,14.275,1.39%,9904
+2020/8/3,20.25,20.455,20.25,20.455,14.335,0.42%,5070
+2020/8/4,20.4,20.82,20.3,20.694,14.503,1.17%,1634
+2020/8/5,20.7,20.9,20.7,20.83,14.598,0.66%,10964
+2020/8/6,21.01,21.02,20.5,20.557,14.406,-1.31%,2926
+2020/8/7,20.63,20.63,20.2,20.4,14.296,-0.76%,1444
+2020/8/10,20.5,20.72,20.495,20.495,14.363,0.47%,5007
+2020/8/11,20.6,20.68,20.3,20.3,14.226,-0.95%,4162
+2020/8/12,20.15,20.26,20.1,20.15,14.121,-0.74%,2258
+2020/8/13,20.2,20.36,20.125,20.125,14.104,-0.12%,2109
+2020/8/14,20,20.15,20,20.12,14.1,-0.02%,2274
+2020/8/17,20.65,20.7,20.41,20.41,14.303,1.44%,2880
+2020/8/18,20.594,20.594,20.594,20.594,14.432,0.90%,109
+2020/8/19,20.58,20.58,20.45,20.45,14.331,-0.70%,850
+2020/8/20,20.3,20.31,20.18,20.18,14.142,-1.32%,29359
+2020/8/21,20.08,20.08,19.922,20.07,14.065,-0.55%,4141
+2020/8/24,21.03,21.16,20.677,20.985,14.706,4.56%,7436
+2020/8/25,21.76,21.76,21.24,21.683,15.196,3.33%,9089
+2020/8/26,21.9,21.93,21.5,21.56,15.109,-0.57%,24427
+2020/8/27,21.99,21.99,21.21,21.425,15.015,-0.63%,1134
+2020/8/28,22.37,23.03,21.942,22.037,15.444,2.86%,2473
+2020/8/31,22,22,21.745,21.866,15.324,-0.78%,2426
+2020/9/1,21.88,21.88,21.25,21.25,14.892,-2.82%,4544
+2020/9/2,21.25,21.48,21.168,21.48,15.053,1.08%,1366
+2020/9/3,21.85,21.85,21.69,21.69,15.2,0.98%,577
+2020/9/4,21.78,21.78,21,21.111,14.795,-2.67%,6195
+2020/9/8,20.92,21.12,20.23,20.675,14.489,-2.07%,11726
+2020/9/9,21,21.09,20.7,20.723,14.522,0.23%,18387
+2020/9/10,21.285,21.285,21.285,21.285,14.916,2.71%,136
+2020/9/11,21.445,21.445,21.445,21.445,15.029,0.75%,229
+2020/9/14,22.09,22.9,21.88,22.75,15.943,6.09%,7529
+2020/9/15,22.78,22.82,22.11,22.17,15.537,-2.55%,7326
+2020/9/16,22.5,22.5,22.379,22.497,15.766,1.47%,274
+2020/9/17,22.03,22.03,21.67,21.67,15.186,-3.68%,2976
+2020/9/18,21.74,21.74,21.5,21.6,15.137,-0.32%,75736
+2020/9/21,20.89,20.94,20.376,20.584,14.425,-4.70%,46499
+2020/9/22,20.61,21.43,20.55,21.325,14.945,3.60%,45834
+2020/9/23,20.74,20.99,20.58,20.635,14.461,-3.24%,30128
+2020/9/24,20.26,20.8,19.92,20.6,14.436,-0.17%,11853
+2020/9/25,20.38,20.48,20.35,20.4,14.296,-0.97%,20747
+2020/9/28,20.72,21.24,20.708,21.152,14.823,3.69%,3593
+2020/9/29,20.75,20.84,20.75,20.8,14.577,-1.66%,1667
+2020/9/30,20.75,20.99,20.75,20.79,14.57,-0.05%,6148
+2020/10/1,20.72,20.72,20.5,20.679,14.492,-0.53%,3291
+2020/10/2,20.64,20.985,20.629,20.775,14.559,0.46%,8138
+2020/10/5,20.96,20.96,20.858,20.885,14.636,0.53%,1713
+2020/10/6,20.97,20.97,20.75,20.75,14.542,-0.65%,10728
+2020/10/7,21.19,21.49,20.724,20.724,14.523,-0.13%,5433
+2020/10/8,20.99,20.99,20.584,20.584,14.425,-0.68%,7781
+2020/10/9,20.56,20.58,20.22,20.45,14.331,-0.65%,7019
+2020/10/12,20.34,20.52,20.28,20.41,14.303,-0.20%,787
+2020/10/13,20.24,20.24,20.07,20.07,14.065,-1.67%,6093
+2020/10/14,20.19,20.41,20.12,20.265,14.202,0.97%,759
+2020/10/15,19.89,20.95,19.8,19.91,13.953,-1.75%,7310
+2020/10/16,19.857,19.96,19.825,19.85,13.911,-0.30%,1976
+2020/10/19,19.93,20.02,19.93,20.02,14.03,0.86%,5717
+2020/10/20,19.77,19.87,19.58,19.58,13.722,-2.20%,11039
+2020/10/21,19.39,19.43,19.1,19.39,13.588,-0.97%,6282
+2020/10/22,19.415,19.49,19.41,19.41,13.602,0.10%,1128
+2020/10/23,19.793,20.42,19.793,20.265,14.202,4.40%,1284
+2020/10/26,19.85,20.5,19.315,19.435,13.62,-4.10%,30021
+2020/10/27,19.39,19.66,19.35,19.548,13.699,0.58%,1014
+2020/10/28,19.1,19.1,18.92,18.96,13.287,-3.01%,4917
+2020/10/29,18.99,19.13,18.92,19.13,13.406,0.90%,1914
+2020/10/30,19.13,19.369,19.1,19.33,13.546,1.05%,70973
+2020/11/2,19.21,19.29,18.88,19.139,13.412,-0.99%,2954
+2020/11/3,19.544,19.91,19.544,19.8,13.876,3.45%,2647
+2020/11/4,20.02,20.235,19.921,20.15,14.121,1.77%,3434
+2020/11/5,20.127,20.6,20.127,20.42,14.31,1.34%,6098
+2020/11/6,20.68,20.8,20.41,20.41,14.303,-0.05%,6010
+2020/11/9,20.64,21,20.555,20.827,14.595,2.04%,3375
+2020/11/10,20.96,20.96,20.83,20.851,14.612,0.12%,1525
+2020/11/11,20.9,20.9,20.6,20.691,14.5,-0.77%,2077
+2020/11/12,20.781,20.781,20.58,20.62,14.45,-0.34%,1386
+2020/11/13,20.87,20.88,20.6,20.7,14.507,0.39%,2353
+2020/11/16,21,21,21,21,14.717,1.45%,256
+2020/11/17,21,21.07,20.897,21.058,14.757,0.28%,7684
+2020/11/18,20.95,21.291,20.95,21.2,14.857,0.67%,1924
+2020/11/19,20.83,20.91,20.71,20.71,14.514,-2.31%,3119
+2020/11/20,20.905,21.1,20.855,20.855,14.615,0.70%,438
+2020/11/23,21.02,21.48,20.84,21.36,14.969,2.42%,10196
+2020/11/24,21.5,21.69,21.4,21.681,15.194,1.50%,11360
+2020/11/25,21.76,21.88,21.62,21.66,15.179,-0.10%,17952
+2020/11/27,22.05,22.17,22,22.082,15.475,1.95%,5246
+2020/11/30,22.46,22.57,22.09,22.41,15.705,1.49%,7545
+2020/12/1,22.52,22.64,22.195,22.555,15.806,0.65%,2288
+2020/12/2,22.84,22.854,22.76,22.854,16.016,1.33%,464
+2020/12/3,22.88,22.948,22.64,22.74,15.936,-0.50%,2641
+2020/12/4,22.8,23.36,22.8,23.3,16.329,2.46%,3234
+2020/12/7,23.07,23.285,22.86,22.86,16.02,-1.89%,24159
+2020/12/8,23.11,23.11,22.98,23.02,16.132,0.70%,8407
+2020/12/9,23.19,23.21,22.85,22.85,16.013,-0.74%,5125
+2020/12/10,23.49,23.755,23.48,23.755,16.647,3.96%,6105
+2020/12/11,23.74,23.76,23.552,23.552,16.505,-0.85%,10301
+2020/12/14,24.01,24.14,23.78,23.8,16.679,1.05%,19097
+2020/12/15,24.33,24.54,24.29,24.494,17.165,2.92%,55655
+2020/12/16,24.36,24.37,24.12,24.333,17.053,-0.66%,15628
+2020/12/17,24.45,24.57,24.388,24.437,17.125,0.43%,7022
+2020/12/18,23.93,24.048,23.76,24.045,16.85,-1.60%,9584
+2020/12/21,23.71,23.93,23.635,23.855,16.718,-0.79%,9254
+2020/12/22,23.84,24.03,23.7,23.7,16.609,-0.65%,4200
+2020/12/23,24.35,24.47,24.13,24.34,17.057,2.70%,4808
+2020/12/24,24.61,24.65,24.4,24.587,17.231,1.01%,8690
+2020/12/28,24.99,25.32,24.99,25.3,17.73,2.90%,6505
+2020/12/29,25.13,25.13,24.91,25,17.52,-1.19%,6083
+2020/12/30,25.075,26.025,24.71,24.73,17.331,-1.08%,22823
+2020/12/31,24.74,24.74,24.53,24.63,17.261,-0.40%,3221
+2021/1/4,25.77,26.255,25.3,25.4,17.8,3.13%,22255
+2021/1/5,25.2,25.2,25.07,25.173,17.641,-0.89%,10356
+2021/1/6,25.22,25.61,25.2,25.54,17.898,1.46%,32932
+2021/1/7,25.575,26.21,25.575,26.197,18.358,2.57%,18588
+2021/1/8,25.98,26.35,25.655,26.16,18.333,-0.14%,13258
+2021/1/11,26,26.18,25.23,25.943,18.181,-0.83%,22663
+2021/1/12,26.38,26.38,26.1,26.15,18.326,0.80%,22096
+2021/1/13,25.5,25.5,25.01,25.3,17.73,-3.25%,54707
+2021/1/14,25.3,25.59,25.2,25.505,17.874,0.81%,12080
+2021/1/15,24.55,24.625,24,24,16.819,-5.90%,26888
+2021/1/19,24.6,25.15,24.6,25.15,17.625,4.79%,6047
+2021/1/20,25.14,25.14,24.875,24.895,17.446,-1.01%,8883
+2021/1/21,25.44,25.74,25.18,25.425,17.818,2.13%,28284
+2021/1/22,25.45,26.016,25.45,25.786,18.071,1.42%,14578
+2021/1/25,25.63,26,24.49,25.131,17.612,-2.54%,31606
+2021/1/26,25.12,25.3,24.71,25.04,17.548,-0.36%,22087
+2021/1/27,24.27,25.19,24.24,24.875,17.432,-0.66%,26879
+2021/1/28,25.21,25.5,25.125,25.5,17.87,2.51%,10034
+2021/1/29,25.31,25.31,25,25,17.52,-1.96%,36650
+2021/2/1,24.9,24.97,24.59,24.59,17.233,-1.64%,14383
+2021/2/2,25.93,26,25.5,26,18.221,5.73%,92565
+2021/2/3,26.54,28,26.54,27.21,19.069,4.65%,95141
+2021/2/4,27.41,27.41,27.2,27.25,19.097,0.15%,39068
+2021/2/5,27.88,27.91,27.5,27.621,19.356,1.36%,71730
+2021/2/8,27.85,27.85,27.567,27.75,19.447,0.47%,59340
+2021/2/9,27.63,27.74,27.416,27.665,19.388,-0.31%,28947
+2021/2/10,27.98,28.5,27.8,28.355,19.871,2.49%,25815
+2021/2/11,28.47,28.5,27.19,27.7,19.412,-2.31%,54393
+2021/2/12,28.05,29.25,27.9,28.655,20.081,3.45%,38078
+2021/2/16,28.69,28.69,27.9,28.07,19.671,-2.04%,119313
+2021/2/17,27.73,27.91,27.21,27.37,19.181,-2.49%,36622
+2021/2/18,27.63,27.74,27.49,27.71,19.419,1.24%,25464
+2021/2/19,27.75,27.75,27.14,27.19,19.055,-1.88%,47604
+2021/2/22,27.19,27.78,27.067,27.481,19.258,1.07%,27433
+2021/2/23,27.41,28,27.1,27.946,19.585,1.69%,17748
+2021/2/24,27.95,28.4,27.838,28.32,19.847,1.34%,18237
+2021/2/25,28.28,28.3,27.718,27.73,19.433,-2.08%,53858
+2021/2/26,27.7,27.72,27.2,27.2,19.062,-1.91%,18955
+2021/3/1,27.33,27.33,27.1,27.135,19.016,-0.24%,27913
+2021/3/2,27.46,27.86,27.3,27.51,19.279,1.38%,30605
+2021/3/3,27.36,27.5,27.1,27.23,19.083,-1.02%,20238
+2021/3/4,27.38,27.72,27.343,27.54,19.3,1.14%,38938
+2021/3/5,27.87,27.905,27.613,27.8,19.482,0.94%,64960
+2021/3/8,27.45,27.71,27.329,27.65,19.377,-0.54%,33053
+2021/3/9,28.12,28.57,27.7,28.45,19.938,2.89%,17850
+2021/3/10,28.96,29,28.79,28.978,20.308,1.86%,160548
+2021/3/11,29.23,29.99,29.145,29.31,20.54,1.15%,219529
+2021/3/12,29.53,29.7,29.4,29.57,20.723,0.89%,112856
+2021/3/15,29.5,29.5,29.09,29.33,20.554,-0.81%,135524
+2021/3/16,29.4,29.4,28.81,28.81,20.19,-1.77%,81574
+2021/3/17,29,29.77,28.81,29.75,20.849,3.26%,60427
+2021/3/18,29.56,29.57,29.035,29.16,20.435,-1.98%,124817
+2021/3/19,29.01,29.11,28.518,28.95,20.288,-0.72%,120765
+2021/3/22,29.26,29.9,29.12,29.74,20.842,2.73%,581810
+2021/3/23,28.94,29.06,28.658,28.671,20.092,-3.59%,377557
+2021/3/24,28.47,28.9,28.12,28.77,20.162,0.35%,117183
+2021/3/25,28.1,28.11,27.6,27.93,19.573,-2.92%,164535
+2021/3/26,28.51,28.66,28.12,28.43,19.923,1.79%,116120
+2021/3/29,28.61,28.705,28.44,28.56,20.015,0.46%,136831
+2021/3/30,28.59,28.68,28.414,28.53,19.994,-0.11%,73641
+2021/3/31,28.66,29.33,28.6,28.69,20.106,0.56%,73279
+2021/4/1,28.85,28.85,28.45,28.7,20.113,0.03%,169293
+2021/4/5,28.77,28.85,28.68,28.68,20.099,-0.07%,79719
+2021/4/6,29.4,29.741,29.4,29.57,20.723,3.10%,142911
+2021/4/7,29.55,29.585,29.21,29.35,20.568,-0.74%,130751
+2021/4/8,29.46,29.46,29.14,29.26,20.505,-0.31%,160495
+2021/4/9,29.27,29.36,29.1,29.3,20.533,0.14%,233376
+2021/4/12,29.82,29.86,29.68,29.77,20.863,1.60%,150437
+2021/4/13,29.89,29.93,29.39,29.52,20.688,-0.84%,243316
+2021/4/14,29.7,29.7,29.35,29.578,20.728,0.20%,201470
+2021/4/15,29.85,29.93,29.64,29.86,20.926,0.95%,236811
+2021/4/16,30.05,30.05,29.8,29.89,20.947,0.10%,228563
+2021/4/19,30.11,30.12,29.55,29.73,20.835,-0.54%,220424
+2021/4/20,30.04,30.36,29.935,30.36,21.276,2.12%,474123
+2021/4/21,30.6,31,30.52,31,21.725,2.11%,362858
+2021/4/22,31.47,31.47,31.01,31.16,21.837,0.52%,419384
+2021/4/23,31.21,31.57,31.2,31.57,22.124,1.32%,489778
+2021/4/26,31.91,31.93,31.58,31.87,22.334,0.95%,573831
+2021/4/27,31.93,32.09,31.6,31.78,22.271,-0.28%,322775
+2021/4/28,31.98,32.15,31.71,32.13,22.517,1.10%,382017
+2021/4/29,32.22,32.22,31.85,32.08,22.482,-0.16%,350033
+2021/4/30,32.11,32.669,32.05,32.39,22.699,0.97%,270140
+2021/5/3,32.65,32.81,32.46,32.81,22.993,1.30%,861700
+2021/5/4,32.52,32.52,32.1,32.4,22.706,-1.25%,297793
+2021/5/5,32.61,32.7,32.53,32.63,22.867,0.71%,104227
+2021/5/6,33.27,33.27,32.84,32.9,23.056,0.83%,298648
+2021/5/7,33.39,33.93,33.11,33.93,23.778,3.13%,648024
+2021/5/10,34.89,34.89,34.15,34.37,24.086,1.30%,729872
+2021/5/11,34.94,34.98,34.35,34.89,24.451,1.51%,917961
+2021/5/12,35.43,35.806,35.255,35.64,24.976,2.15%,1254116
+2021/5/13,34.99,35.48,34.66,35.4,24.808,-0.67%,546982
+2021/5/14,36.3,36.94,36,36.94,25.887,4.35%,621881
+2021/5/17,36.99,36.99,36.23,36.4,25.509,-1.46%,720196
+2021/5/18,35.54,35.8,34.67,35.04,24.556,-3.74%,779547
+2021/5/19,33.45,33.81,32.8,33,23.126,-5.82%,841943
+2021/5/20,34.5,35,34.42,34.83,24.409,5.55%,721638
+2021/5/21,35.17,35.18,33.99,34.15,23.932,-1.95%,475110
+2021/5/24,34.95,35,34.7,34.7,24.318,1.61%,243954
+2021/5/25,35.12,35.39,34.88,35.19,24.661,1.41%,183870
+2021/5/26,35.62,35.69,34.78,34.95,24.493,-0.68%,289778
+2021/5/27,34.8,34.82,33.95,34.19,23.96,-2.17%,385289
+2021/5/28,34.52,34.65,33.36,34.4,24.107,0.61%,278421
+2021/6/1,34.99,35,34.3,34.42,24.121,0.06%,375992
+2021/6/2,34.15,34.464,34,34.29,24.03,-0.38%,251982
+2021/6/3,33.9,33.91,33.5,33.6,23.547,-2.01%,414732
+2021/6/4,34.16,34.2,33.498,33.65,23.582,0.15%,292524
+2021/6/7,34.48,34.836,34.34,34.76,24.36,3.30%,382352
+2021/6/8,34.89,34.989,34.76,34.88,24.444,0.35%,255240
+2021/6/9,35.61,35.9,35.3,35.46,24.85,1.66%,269267
+2021/6/10,35.59,35.819,35.06,35.22,24.682,-0.68%,327296
+2021/6/11,35.03,35.05,34.61,34.9,24.458,-0.91%,156417
+2021/6/14,35.66,35.67,35.01,35.07,24.577,0.49%,307124
+2021/6/15,34.64,34.77,34.575,34.65,24.283,-1.20%,189564
+2021/6/16,34.83,35.05,34.1,34.13,23.918,-1.50%,175310
+2021/6/17,33.85,34.29,33.502,33.6,23.547,-1.55%,456481
+2021/6/18,34.34,34.44,34.06,34.32,24.051,2.14%,324182
+2021/6/21,34.85,34.98,34.555,34.71,24.325,1.14%,292791
+2021/6/22,35.19,35.46,35.075,35.45,24.843,2.13%,287299
+2021/6/23,36,36.5,35.88,36.04,25.257,1.66%,525273
+2021/6/24,36.15,36.38,36.075,36.22,25.383,0.50%,583396
+2021/6/25,36.46,36.46,36.02,36.22,25.383,0.00%,215391
+2021/6/28,36.55,36.55,36.3,36.37,25.488,0.41%,306095
+2021/6/29,36.58,36.61,36.324,36.39,25.502,0.05%,251126
+2021/6/30,36.52,36.99,36.52,36.99,25.923,1.65%,247136
+2021/7/1,37.62,37.688,37.35,37.66,26.392,1.81%,490781
+2021/7/2,37.66,37.66,37.31,37.64,26.378,-0.05%,454479
+2021/7/6,37.21,37.21,35.01,35.12,24.612,-6.70%,974196
+2021/7/7,35.48,35.79,35.25,35.65,24.983,1.51%,435441
+2021/7/8,35.62,35.83,35.1,35.49,24.871,-0.45%,355353
+2021/7/9,36,36.41,36,36.13,25.32,1.80%,203045
+2021/7/12,35.16,35.16,34.72,34.87,24.437,-3.49%,829403
+2021/7/13,35.48,35.59,35.19,35.39,24.801,1.49%,263270
+2021/7/14,35.4,35.85,35.142,35.4,24.808,0.03%,286037
+2021/7/15,35.63,35.84,35.235,35.52,24.892,0.34%,190179
+2021/7/16,35.58,35.62,35.25,35.62,24.962,0.28%,113395
+2021/7/19,35.4,35.48,34.825,34.93,24.479,-1.94%,353421
+2021/7/20,34.32,34.52,34.01,34.5,24.178,-1.23%,291861
+2021/7/21,34.7,34.89,34.5,34.81,24.395,0.90%,149433
+2021/7/22,34.18,34.18,33.72,33.86,23.729,-2.73%,308898
+2021/7/23,34.16,34.35,33.955,34.32,24.051,1.36%,213868
+2021/7/26,35,35.5,34.95,35.45,24.843,3.29%,359763
+2021/7/27,35.47,35.479,35.14,35.28,24.724,-0.48%,147713
+2021/7/28,35.36,35.75,35.33,35.75,25.054,1.33%,166515
+2021/7/29,35.68,36.018,35.5,35.98,25.215,0.64%,217414
+2021/7/30,35.55,35.7,35.403,35.48,24.864,-1.39%,225184
+2021/8/2,36.45,36.455,36,36.14,25.327,1.86%,160560
+2021/8/3,36.56,36.57,36.02,36.26,25.411,0.33%,225428
+2021/8/4,36.54,36.79,36.39,36.74,25.747,1.32%,168936
+2021/8/5,36.73,37.15,36.474,37.14,26.028,1.09%,370220
+2021/8/6,37.21,37.25,36.93,37.25,26.105,0.30%,220176
+2021/8/9,37.3,37.34,36.98,37.22,26.084,-0.08%,266809
+2021/8/10,37.31,37.52,37.23,37.38,26.196,0.43%,216949
+2021/8/11,37.48,37.978,37.39,37.95,26.595,1.52%,321749
+2021/8/12,37.89,37.89,36.85,36.99,25.923,-2.53%,294874
+2021/8/13,37.02,37.02,36.6,36.66,25.691,-0.89%,273988
+2021/8/16,37.96,38.28,37.8,38.23,26.792,4.28%,769660
+2021/8/17,37.94,37.99,37.34,37.46,26.252,-2.01%,455119
+2021/8/18,37.67,37.7,36.6,37.28,26.126,-0.48%,578816
+2021/8/19,36.31,36.32,35.01,35.68,25.004,-4.29%,514795
+2021/8/20,35.65,35.89,35.4,35.77,25.068,0.25%,222948
+2021/8/23,36.3,36.32,35.91,36.31,25.446,1.51%,332996
+2021/8/24,36.68,37.06,36.68,37.05,25.965,2.04%,475020
+2021/8/25,36.82,37.17,36.52,37.1,26,0.13%,366768
+2021/8/26,37.64,37.8,37.57,37.61,26.357,1.37%,282887
+2021/8/27,38.2,39.43,38.06,39.37,27.59,4.68%,1026938
+2021/8/30,39.68,39.987,39.48,39.92,27.976,1.40%,847129
+2021/8/31,39.95,40.09,39.69,39.84,27.92,-0.20%,473821
+2021/9/1,39.73,39.73,39.27,39.54,27.71,-0.75%,586316
+2021/9/2,39.98,40.296,39.85,40.16,28.144,1.57%,715371
+2021/9/3,40.54,40.73,40.08,40.51,28.389,0.87%,439721
+2021/9/7,40.86,41.01,40.47,40.7,28.522,0.47%,769569
+2021/9/8,40.87,40.89,40.4,40.82,28.607,0.29%,443554
+2021/9/9,40.64,40.91,40.51,40.6,28.452,-0.54%,415681
+2021/9/10,40.17,40.17,39.651,39.93,27.983,-1.65%,470855
+2021/9/13,40.3,40.48,39.61,39.95,27.997,0.05%,634096
+2021/9/14,39.44,39.44,38.862,39.3,27.541,-1.63%,416155
+2021/9/15,39.93,40.23,39.56,39.66,27.794,0.92%,307938
+2021/9/16,39.35,39.52,38.95,39.46,27.653,-0.50%,317637
+2021/9/17,39.79,39.801,39.33,39.59,27.745,0.33%,512597
+2021/9/20,39.35,40.218,39.35,39.88,27.948,0.73%,374309
+2021/9/21,39.56,39.73,39.47,39.73,27.843,-0.38%,240567
+2021/9/22,39.72,40.124,39.63,39.93,27.983,0.50%,530251
+2021/9/23,40.12,40.24,39.83,39.94,27.99,0.03%,324940
+2021/9/24,40.78,41.78,40.66,41.78,29.279,4.61%,716386
+2021/9/27,42.08,42.614,41.98,42.42,29.728,1.53%,797118
+2021/9/28,42.4,42.4,40.81,41.13,28.824,-3.04%,734582
+2021/9/29,40.96,41.41,40.62,41.21,28.88,0.19%,553388
+2021/9/30,40.65,41.09,40.52,41.09,28.796,-0.29%,653547
+2021/10/1,42,42.144,41.26,42.12,29.518,2.51%,616912
+2021/10/4,42.4,42.86,42.2,42.49,29.777,0.88%,679460
+2021/10/5,43.09,43.37,42.76,42.97,30.113,1.13%,658333
+2021/10/6,40.46,41,40.061,40.53,28.403,-5.68%,1214272
+2021/10/7,40.53,40.73,39.45,40.62,28.466,0.22%,778234
+2021/10/8,39.96,40.039,39.07,39.1,27.401,-3.74%,655032
+2021/10/11,39.84,40.06,39.63,39.84,27.92,1.89%,435417
+2021/10/12,39.82,40.14,39.82,40.09,28.095,0.63%,377244
+2021/10/13,40,40.16,39.68,40.13,28.123,0.10%,312322
+2021/10/14,40.58,41.56,40.545,41.49,29.076,3.39%,621510
+2021/10/15,41.37,41.38,40.02,40.06,28.074,-3.45%,662475
+2021/10/18,40.22,40.3,39.42,39.51,27.689,-1.37%,517567
+2021/10/19,39.28,39.34,38.08,38.65,27.086,-2.18%,833627
+2021/10/20,39.13,40.1,39.06,40,28.032,3.49%,448674
+2021/10/21,40.47,40.64,40.2,40.57,28.431,1.43%,300402
+2021/10/22,41.3,41.5,40.602,41.42,29.027,2.10%,587906
+2021/10/25,41.23,41.5,41.1,41.46,29.055,0.10%,463351
+2021/10/26,41.57,41.79,41.46,41.59,29.146,0.31%,374338
+2021/10/27,41.39,41.51,41.07,41.39,29.006,-0.48%,646809
+2021/10/28,40.76,41.05,40.421,41.05,28.768,-0.82%,709956
+2021/10/29,40.85,41.11,40.67,40.85,28.628,-0.49%,667921
+2021/11/1,41.22,41.31,40.32,40.43,28.333,-1.03%,691934
+2021/11/2,41.65,41.89,41.45,41.86,29.335,3.54%,388632
+2021/11/3,41.95,42.269,41.87,41.93,29.384,0.17%,323610
+2021/11/4,42.44,42.59,41.41,41.75,29.258,-0.43%,433152
+2021/11/5,41.67,41.67,41.25,41.67,29.202,-0.19%,421855
+2021/11/8,42.03,42.45,42,42.45,29.749,1.87%,451229
+2021/11/9,42.5,42.7,42.2,42.51,29.791,0.14%,312245
+2021/11/10,43,43.9,42.92,43.78,30.681,2.99%,700699
+2021/11/11,43.76,44.39,43.7,44.29,31.038,1.16%,532173
+2021/11/12,44.29,44.57,44.07,44.24,31.003,-0.11%,583008
+2021/11/15,44.9,45.9,44.6,45.81,32.104,3.55%,686501
+2021/11/16,45.87,46.4,45.85,46.04,32.265,0.50%,1002274
+2021/11/17,46.06,46.18,45.12,45.6,31.956,-0.96%,844266
+2021/11/18,45.6,47.075,45.571,46.79,32.79,2.61%,827348
+2021/11/19,46.78,47.155,46.63,47.08,32.994,0.62%,597531
+2021/11/22,47.3,47.38,46.65,46.82,32.811,-0.55%,789208
+2021/11/23,46.99,47.13,46.33,46.46,32.559,-0.77%,457292
+2021/11/24,47.41,48,46.1,46.3,32.447,-0.34%,675472
+2021/11/26,46.72,47.38,46.41,46.87,32.846,1.23%,488094
+2021/11/29,47.83,48.07,47.6,47.65,33.393,1.66%,492967
+2021/11/30,48.01,48.29,47.635,47.83,33.519,0.38%,604591
+2021/12/1,49.31,49.39,48.408,48.46,33.961,1.32%,655893
+2021/12/2,49.31,49.31,47.91,48.37,33.898,-0.19%,757674
+2021/12/3,47.69,48.36,47.55,47.91,33.575,-0.95%,680502
+2021/12/6,48.4,50.17,48.325,50.03,35.061,4.42%,864086
+2021/12/7,50.81,52.05,50.61,51.85,36.336,3.64%,1158919
+2021/12/8,53.76,54.79,53.5,54.74,38.362,5.57%,1448161
+2021/12/9,52.49,52.55,50.041,50.33,35.271,-8.06%,1621673
+2021/12/10,50.71,51.59,50.4,51.58,36.147,2.48%,838309
+2021/12/13,51.59,51.749,50.07,50.11,35.117,-2.85%,681355
+2021/12/14,49.48,49.5,48.65,49.29,34.542,-1.64%,1210144
+2021/12/15,49.18,50.18,49.18,50.13,35.131,1.70%,796749
+2021/12/16,50.7,52.1,50.56,51.93,36.392,3.59%,664974
+2021/12/17,48.4,48.45,46.36,46.97,32.916,-9.55%,1906130
+2021/12/20,48.14,49.9,48,49.62,34.774,5.64%,1166907
+2021/12/21,49.88,49.99,48.85,49.15,34.444,-0.95%,777672
+2021/12/22,48.56,49,48.21,49,34.339,-0.31%,536031
+2021/12/23,47.86,48.14,47.6,47.81,33.505,-2.43%,646059
+2021/12/27,48.41,48.849,48.25,48.73,34.15,1.92%,492255
+2021/12/28,49.5,49.799,49.3,49.7,34.83,1.99%,750102
+2021/12/29,49.87,50.45,49.465,50.38,35.48,1.37%,727439
+2021/12/30,50,50.32,49.897,50.19,35.346,-0.38%,440435
+2021/12/31,50.84,50.93,50.51,50.9,35.846,1.41%,474311
+2022/1/3,51.22,52.685,51.11,52.47,36.952,3.08%,921890
+2022/1/4,53.22,53.49,52.31,53.1,37.395,1.20%,874822
+2022/1/5,53.19,54.39,53,53.88,37.945,1.47%,1230553
+2022/1/6,53.46,53.48,52.7,52.93,37.276,-1.76%,747960
+2022/1/7,52.96,53.05,52.28,52.4,36.902,-1.00%,759344
+2022/1/10,51.33,51.33,49.25,50.32,35.438,-3.97%,1679958
+2022/1/11,50.65,50.79,49.85,50.42,35.508,0.20%,476411
+2022/1/12,50.06,50.31,49.131,50.05,35.247,-0.73%,795547
+2022/1/13,49.85,50.85,49.74,50.69,35.698,1.28%,579726
+2022/1/14,51.18,51.19,50.7,51.16,36.029,0.93%,433585
+2022/1/18,50.64,50.88,50.4,50.81,35.783,-0.68%,506735
+2022/1/19,50.25,50.5,49.83,49.84,35.1,-1.91%,586915
+2022/1/20,50.88,51.83,50.68,51.41,36.205,3.15%,753785
+2022/1/21,50.94,50.953,50.03,50.75,35.74,-1.28%,1016249
+2022/1/24,50,50.1,48.62,49.56,34.902,-2.34%,1860071
+2022/1/25,50.91,51.25,49.99,51.19,36.05,3.29%,706680
+2022/1/26,52.29,52.59,51.27,51.31,36.135,0.23%,840921
+2022/1/27,51.4,52,51.31,51.47,36.248,0.31%,535583
+2022/1/28,51.82,51.97,51.51,51.7,36.409,0.45%,356902
+2022/1/31,51.59,52.16,51.41,52.12,36.705,0.81%,561067
+2022/2/1,51.62,52.2,51.347,52.19,36.755,0.13%,597550
+2022/2/2,54,54.91,53.9,54.79,38.586,4.98%,1404414
+2022/2/3,54.4,55.025,54.16,54.95,38.698,0.29%,904663
+2022/2/4,55.74,56.07,55.5,55.99,39.431,1.89%,775940
+2022/2/7,55.85,55.99,55.16,55.4,39.015,-1.05%,1071010
+2022/2/8,55.72,55.99,55.02,55.35,38.98,-0.09%,769273
+2022/2/9,54.57,54.61,52.65,53.3,37.536,-3.70%,1089612
+2022/2/10,52.36,53.32,52.36,52.9,37.255,-0.75%,689723
+2022/2/11,53.18,53.685,53.095,53.34,37.564,0.83%,635098
+2022/2/14,52.4,52.69,52.16,52.44,36.931,-1.69%,656238
+2022/2/15,52.73,52.94,51.78,51.94,36.578,-0.95%,659612
+2022/2/16,51.95,52.22,51.55,51.8,36.48,-0.27%,555423
+2022/2/17,51,51.081,50.26,50.49,35.557,-2.53%,678783
+2022/2/18,51.5,52.088,51.5,51.75,36.445,2.50%,412207
+2022/2/22,51.4,52.06,51.18,51.8,36.48,0.10%,510406
+2022/2/23,53.96,54.17,53.42,53.7,37.818,3.67%,861993
+2022/2/24,49.86,51.25,49.1,51.15,36.022,-4.75%,1455258
+2022/2/25,51.57,52,51.23,51.77,36.459,1.21%,421225
+2022/2/28,49.7,49.99,48.71,49,34.508,-5.35%,1319438
+2022/3/1,45.23,45.384,40.51,42.59,29.994,-13.08%,4303964
+2022/3/2,42.87,43.129,41.12,42.08,29.635,-1.20%,2280034
+2022/3/3,41.66,41.66,40.37,40.5,28.522,-3.75%,2027805
+2022/3/4,40.71,40.92,39.2,39.91,28.106,-1.46%,1923583
+2022/3/7,36.92,37.12,35.35,35.6,25.071,-10.80%,2777780
+2022/3/8,38.6,40.88,38.53,39.94,28.128,12.19%,1447512
+2022/3/9,42.25,43.35,41.49,43.11,30.36,7.94%,1210191
+2022/3/10,44.24,44.77,43.72,44.06,31.029,2.20%,869876
+2022/3/11,44.83,45.4,44.1,44.83,31.571,1.75%,652775
+2022/3/14,46.41,46.5,45.11,45.13,31.783,0.67%,1021555
+2022/3/15,44.78,45.67,44.57,45.6,32.114,1.04%,549461
+2022/3/16,45.25,46.28,45.02,46.28,32.592,1.49%,368917
+2022/3/17,46.43,46.95,46.43,46.9,33.029,1.34%,369786
+2022/3/18,46.55,46.7,46.12,46.35,32.642,-1.17%,419832
+2022/3/21,45.87,46.2,45.4,45.85,32.29,-1.08%,315988
+2022/3/22,46.5,46.78,46.135,46.57,32.797,1.57%,260718
+2022/3/23,46.2,46.25,44.57,45.11,31.769,-3.14%,721500
+2022/3/24,45.25,46.04,44.944,46,32.395,1.97%,416792
+2022/3/25,45.52,46.14,45.33,46.13,32.487,0.28%,215981
+2022/3/28,46.98,47.343,46.98,47.22,33.254,2.36%,228492
+2022/3/29,48.23,48.74,48.055,48.68,34.283,3.09%,336792
+2022/3/30,47.33,48.06,47.24,47.57,33.501,-2.28%,311754
+2022/3/31,47.24,47.24,46,46.66,32.86,-1.91%,290869
+2022/4/1,47.1,47.45,47.03,47.27,33.29,1.31%,189064
+2022/4/4,47.2,47.71,46.88,47.62,33.536,0.74%,133311
+2022/4/5,47.28,47.365,47.085,47.14,33.198,-1.01%,165447
+2022/4/6,46.89,46.9,46.49,46.73,32.909,-0.87%,339110
+2022/4/7,47.59,48.1,47.59,47.85,33.698,2.40%,227464
+2022/4/8,48,48.18,47.95,48.16,33.916,0.65%,159197
+2022/4/11,47.38,47.38,46.91,47.11,33.177,-2.18%,248075
+2022/4/12,47.4,47.675,47.25,47.39,33.374,0.59%,146819
+2022/4/13,46.91,47.32,46.8,47.23,33.262,-0.34%,100260
+2022/4/14,48,48.09,47.57,47.72,33.607,1.04%,129947
+2022/4/18,47.2,47.84,47.102,47.21,33.247,-1.07%,158907
+2022/4/19,47.55,47.89,47.41,47.42,33.395,0.44%,167554
+2022/4/20,50,50.74,49.91,50.08,35.269,5.61%,522480
+2022/4/21,50.49,50.65,50.06,50.13,35.304,0.10%,289179
+2022/4/22,51.05,51.19,50.61,50.63,35.656,1.00%,328814
+2022/4/25,48.11,48.36,47.926,48.06,33.846,-5.08%,540784
+2022/4/26,48.41,48.66,47.2,47.22,33.254,-1.75%,273356
+2022/4/27,46.8,46.92,46.3,46.55,32.783,-1.42%,199756
+2022/4/28,46.5,47.343,46.382,47.15,33.205,1.29%,169855
+2022/4/29,47.92,48.29,47.32,47.4,33.381,0.53%,147280
+2022/5/2,47.16,47.22,46.771,46.83,32.98,-1.20%,216555
+2022/5/3,49.05,49.27,48.912,49.11,34.585,4.87%,277764
+2022/5/4,48.5,49.46,48.31,49.39,34.783,0.57%,185786
+2022/5/5,50.25,50.25,49.07,49.24,34.677,-0.30%,267356
+2022/5/6,50.22,50.74,49.86,50.3,35.424,2.15%,689981
+2022/5/9,48.83,49.16,48.16,48.2,33.945,-4.17%,858381
+2022/5/10,48.95,49.28,48.432,48.93,34.459,1.51%,315564
+2022/5/11,48.64,49.93,48.62,48.88,34.424,-0.10%,246673
+2022/5/12,47.99,48.63,47.88,47.98,33.79,-1.84%,496971
+2022/5/13,47.98,48.58,47.86,48.36,34.057,0.79%,227980
+2022/5/16,48.63,49.39,48.58,49.3,34.719,1.94%,175670
+2022/5/17,50.2,50.71,49.34,49.75,35.036,0.91%,431924
+2022/5/18,47.2,47.95,47.07,47.5,33.452,-4.52%,663396
+2022/5/19,46.86,47.721,46.74,47.27,33.29,-0.48%,415285
+2022/5/20,47.01,47.12,46.02,46.33,32.628,-1.99%,478068
+2022/5/23,46,46.3,45.821,46.27,32.585,-0.13%,233343
+2022/5/24,47.27,47.82,47.15,47.36,33.353,2.36%,226617
+2022/5/25,47.35,47.76,47.25,47.58,33.508,0.46%,92678
+2022/5/26,48.4,49.4,48.4,49.16,34.621,3.32%,193113
+2022/5/27,49.01,49.13,48.792,48.97,34.487,-0.39%,142792
+2022/5/31,48.97,49.36,48.92,49.17,34.628,0.41%,233840
+2022/6/1,49.15,50.35,49.15,49.84,35.1,1.36%,469224
+2022/6/2,50.1,50.39,49.85,50.22,35.367,0.76%,177897
+2022/6/3,50.33,50.5,50.13,50.24,35.381,0.04%,71588
+2022/6/6,49,49,48.245,48.43,34.107,-3.60%,263448
+2022/6/7,48.18,48.32,47.84,47.91,33.74,-1.07%,121598
+2022/6/8,47.91,48.18,47.61,48,33.804,0.19%,254470
+2022/6/9,48.71,48.93,47.62,47.65,33.557,-0.73%,188036
+2022/6/10,47.7,48.05,47.61,47.94,33.762,0.61%,178828
+2022/6/13,46.98,47.35,46.631,46.67,32.867,-2.65%,297526
+2022/6/14,47.56,47.66,47.03,47.07,33.149,0.86%,222114
+2022/6/15,47.32,48.315,47.32,48.15,33.909,2.29%,153209
+2022/6/16,47.16,47.45,46.74,47.2,33.24,-1.97%,281408
+2022/6/17,47.31,47.31,46.36,46.58,32.804,-1.31%,209973
+2022/6/21,47.61,48.07,47.46,47.68,33.578,2.36%,314390
+2022/6/22,46.93,46.93,46.2,46.36,32.649,-2.77%,416853
+2022/6/23,46.64,47.15,46.53,46.73,32.909,0.80%,250837
+2022/6/24,46.6,46.921,46.6,46.81,32.966,0.17%,182448
+2022/6/27,47.21,47.68,46.94,46.97,33.078,0.34%,236867
+2022/6/28,47.25,48.47,47.22,48.13,33.895,2.47%,236440
+2022/6/29,48.49,48.49,48.02,48.27,33.994,0.29%,182467
+2022/6/30,48.48,49.25,48.48,49.23,34.67,1.99%,273041
+2022/7/1,48.08,48.54,47.64,48.37,34.064,-1.75%,289645
+2022/7/5,47.09,47.09,46.26,46.43,32.698,-4.01%,387500
+2022/7/6,46.46,46.921,46.37,46.53,32.769,0.22%,150813
+2022/7/7,46.81,47.22,46.7,46.88,33.015,0.75%,257341
+2022/7/8,46.76,46.76,46.1,46.41,32.684,-1.00%,167893
+2022/7/11,46.4,46.71,46.21,46.24,32.564,-0.37%,92862
+2022/7/12,46.45,46.8,46.36,46.48,32.733,0.52%,192972
+2022/7/13,46.01,46.1,45.62,45.64,32.142,-1.81%,173546
+2022/7/14,45.54,45.67,45.03,45.39,31.966,-0.55%,198737
+2022/7/15,45.77,46.23,45.67,45.78,32.24,0.86%,227464
+2022/7/18,45.88,46.08,45.5,45.54,32.071,-0.52%,312347
+2022/7/19,45.77,46,45.643,45.9,32.325,0.79%,172168
+2022/7/20,44.73,44.73,43.6,43.69,30.768,-4.81%,479494
+2022/7/21,43.36,43.87,43.21,43.79,30.839,0.23%,228852
+2022/7/22,43.8,43.83,42.557,42.71,30.078,-2.47%,435396
+2022/7/25,43.2,43.32,42.6,42.94,30.24,0.54%,197372
+2022/7/26,42.74,42.86,42.405,42.51,29.937,-1.00%,170020
+2022/7/27,42.74,43.13,42.45,43.09,30.346,1.36%,143091
+2022/7/28,43.75,44.2,43.53,43.83,30.867,1.72%,138032
+2022/7/29,43.43,44.135,43.27,44.04,31.015,0.48%,409358
+2022/8/1,44.45,45.29,44.42,45.01,31.698,2.20%,210929
+2022/8/2,45.31,45.86,45.29,45.51,32.05,1.11%,129099
+2022/8/3,46.04,46.68,46.02,46.52,32.761,2.22%,158343
+2022/8/4,46.69,46.95,46.52,46.82,32.973,0.64%,135500
+2022/8/5,46.46,47,46.46,46.96,33.071,0.30%,111586
+2022/8/8,46.99,46.99,46.61,46.91,33.036,-0.11%,115745
+2022/8/9,47.79,48.02,47.5,47.86,33.705,2.03%,360193
+2022/8/10,48.12,48.77,48.12,48.77,34.346,1.90%,285221
+2022/8/11,49.19,49.58,49.13,49.3,34.719,1.09%,309258
+2022/8/12,49.62,49.68,49.21,49.64,34.959,0.69%,366156
+2022/8/15,49.48,49.88,49.48,49.6,34.931,-0.08%,146085
+2022/8/16,50.15,50.45,50.11,50.11,35.29,1.03%,180000
+2022/8/17,50.87,51.74,50.82,51.6,36.339,2.97%,295376
+2022/8/18,51.54,51.7,51.33,51.56,36.311,-0.08%,245683
+2022/8/19,51.51,51.88,51.44,51.65,36.374,0.17%,147175
+2022/8/22,49.69,49.76,48.82,49.26,34.691,-4.63%,309500
+2022/8/23,48.35,48.67,48.06,48.45,34.121,-1.64%,259621
+2022/8/24,48.07,48.56,47.03,47.45,33.416,-2.06%,516683
+2022/8/25,46.68,47.28,46.12,46.86,33.001,-1.24%,282454
+2022/8/26,47.24,47.67,47.14,47.3,33.311,0.94%,285931
+2022/8/29,46.26,46.75,45.75,45.83,32.276,-3.11%,454332
+2022/8/30,44.71,44.71,43.81,43.89,30.909,-4.23%,359979
+2022/8/31,43.66,44.26,43.61,43.77,30.825,-0.27%,459953
+2022/9/1,42.93,43.623,42.52,43.51,30.642,-0.59%,283412
+2022/9/2,42.88,43.24,42.625,42.83,30.163,-1.56%,261401
+2022/9/6,39.8,39.94,39.1,39.74,27.987,-7.21%,567869
+2022/9/7,39.73,39.8,39.016,39.69,27.951,-0.13%,381611
+2022/9/8,38.99,39.12,38.445,38.6,27.184,-2.75%,284200
+2022/9/9,38.6,38.84,38.4,38.58,27.17,-0.05%,234296
+2022/9/12,39.68,41.265,39.55,41.1,28.944,6.53%,401466
+2022/9/13,40.06,40.13,39.51,39.64,27.916,-3.55%,211278
+2022/9/14,40.63,40.79,40.344,40.64,28.621,2.52%,151504
+2022/9/15,40.22,40.92,40.214,40.78,28.719,0.34%,152891
+2022/9/16,40.98,41.39,40.75,41.04,28.902,0.64%,155666
+2022/9/19,40.07,40.25,39.75,39.85,28.064,-2.90%,1558924
+2022/9/20,39.9,39.97,39.64,39.74,27.987,-0.28%,159268
+2022/9/21,39.33,39.33,38.62,38.64,27.212,-2.77%,206508
+2022/9/22,39,39.36,38.7,38.84,27.353,0.52%,120316
+2022/9/23,37.28,37.42,36.48,36.5,25.705,-6.02%,462538
+2022/9/26,36.3,38.08,36.18,37.34,26.297,2.30%,273159
+2022/9/27,36.99,37.155,36.67,36.84,25.944,-1.34%,229370
+2022/9/28,36,36.499,35.7,36.47,25.684,-1.00%,146861
+2022/9/29,36.4,36.881,36.204,36.86,25.958,1.07%,163006
+2022/9/30,37.09,37.68,37.07,37.2,26.198,0.92%,103363
+2022/10/3,36.18,37.66,36.18,37.66,26.522,1.24%,129659
+2022/10/4,37.89,38.4,37.89,38.19,26.895,1.41%,47600
+2022/10/5,38.36,38.49,37.74,37.85,26.656,-0.89%,154733
+2022/10/6,38.24,38.78,38.1,38.56,27.156,1.88%,149507
+2022/10/7,38.69,39.07,38.38,38.44,27.071,-0.31%,164785
+2022/10/10,37.58,37.797,37.36,37.7,26.55,-1.93%,159802
+2022/10/11,37.45,37.97,37.36,37.61,26.487,-0.24%,153604
+2022/10/12,37.51,37.88,37.51,37.69,26.543,0.21%,56827
+2022/10/13,37.64,39,37.6,38.85,27.36,3.08%,155232
+2022/10/14,38.38,38.55,38.07,38.13,26.853,-1.85%,106100
+2022/10/17,38.28,38.41,38.16,38.18,26.888,0.13%,145171
+2022/10/18,38.48,38.65,38.25,38.35,27.008,0.45%,460694
+2022/10/19,37.76,38.051,37.59,37.64,26.508,-1.85%,86383
+2022/10/20,37.59,37.873,37.39,37.48,26.395,-0.43%,57970
+2022/10/21,37.76,38.745,37.76,38.71,27.261,3.28%,88490
+2022/10/24,38.5,40.065,38.5,39.95,28.135,3.20%,71438
+2022/10/25,41.74,42.24,41.39,41.8,29.437,4.63%,131246
+2022/10/26,42.1,42.24,41.49,41.82,29.452,0.05%,127397
+2022/10/27,42.73,43.59,42.71,43.39,30.557,3.75%,123594
+2022/10/28,43.8,44.075,43.567,43.92,30.93,1.22%,83360
+2022/10/31,43.1,43.435,42.836,43.39,30.557,-1.21%,140165
+2022/11/1,42.46,42.47,41.82,42.2,29.719,-2.74%,67245
+2022/11/2,42.07,42.29,41.6,41.61,29.304,-1.40%,62380
+2022/11/3,41.11,41.27,40.93,41.13,28.966,-1.15%,123840
+2022/11/4,42.13,42.17,41.45,41.85,29.473,1.75%,168631
+2022/11/7,42.04,42.5,41.9,42.36,29.832,1.22%,97359
+2022/11/8,41.76,42.19,41.46,41.89,29.501,-1.11%,267825
+2022/11/9,40.81,41.05,40.42,40.52,28.536,-3.27%,245540
+2022/11/10,41.15,41.335,40.92,41.22,29.029,1.73%,139341
+2022/11/11,42.13,42.79,42.13,42.57,29.98,3.28%,338468
+2022/11/14,42.15,42.28,41.987,42.14,29.677,-1.01%,196736
+2022/11/15,42.21,43.1,42.09,42.79,30.135,1.54%,266006
+2022/11/16,41.9,41.9,41.55,41.78,29.423,-2.36%,157851
+2022/11/17,41.4,41.575,41.101,41.25,29.05,-1.27%,87943
+2022/11/18,41.39,41.48,40.895,41.01,28.881,-0.58%,88057
+2022/11/21,41.55,41.845,41.29,41.41,29.163,0.98%,165606
+2022/11/22,41.2,41.53,41.2,41.4,29.156,-0.02%,110817
+2022/11/23,42.36,42.72,42.11,42.2,29.719,1.93%,70819
+2022/11/25,42.82,43.53,42.82,43.27,30.473,2.54%,95637
+2022/11/28,42.74,42.988,42.33,42.38,29.846,-2.06%,117831
+2022/11/29,43.28,43.65,43.26,43.44,30.592,2.50%,107954
+2022/11/30,44.5,45.28,43.87,45.28,31.888,4.24%,148964
+2022/12/1,44.34,45.89,43.95,45.86,32.297,1.28%,151757
+2022/12/2,46.25,47,46.25,46.96,33.071,2.40%,127576
+2022/12/5,46.9,47.096,46.5,46.52,32.761,-0.94%,212748
+2022/12/6,47.23,47.46,46.745,46.79,32.952,0.58%,217760
+2022/12/7,46.65,47.1,46.65,46.88,33.015,0.19%,126754
+2022/12/8,47.17,47.33,47.09,47.15,33.205,0.58%,224818
+2022/12/9,46.89,47.15,46.75,46.87,33.008,-0.59%,100196
+2022/12/12,47.6,48.1,47.6,47.74,33.621,1.86%,246452
+2022/12/13,47.5,47.87,47.28,47.76,33.635,0.04%,152892
+2022/12/14,46.75,47.085,46.552,46.89,33.022,-1.82%,187977
+2022/12/15,47,47.08,46.32,46.49,32.74,-0.85%,366306
+2022/12/16,46.8,46.98,45.85,45.93,32.346,-1.20%,199638
+2022/12/19,46.23,46.54,45.65,45.92,32.339,-0.02%,188908
+2022/12/20,46.53,47.16,46.53,46.8,32.959,1.92%,115711
+2022/12/21,46.31,46.5,46.175,46.36,32.649,-0.94%,66528
+2022/12/22,46.89,46.89,46.39,46.88,33.015,1.12%,52394
+2022/12/23,46.66,47.03,46.49,46.99,33.092,0.23%,102236
+2022/12/27,46.77,46.955,46.58,46.74,32.916,-0.53%,88228
+2022/12/28,38.23,38.34,37.34,37.52,32.307,-19.73%,290431
+2022/12/29,37.36,37.38,36.82,37.25,32.075,-0.72%,204653
+2022/12/30,36.8,36.86,36.016,36.47,31.403,-2.09%,505751
+2023/1/3,36.76,36.93,36.324,36.41,31.352,-0.16%,387389
+2023/1/4,35.7,35.7,34.64,34.66,29.845,-4.81%,358973
+2023/1/5,34.77,35.08,34.71,34.95,30.095,0.84%,180978
+2023/1/6,34.98,34.98,34.64,34.92,30.069,-0.09%,156399
+2023/1/9,35.72,36.23,35.7,36,30.999,3.09%,242041
+2023/1/10,35.98,35.99,35.61,35.97,30.973,-0.08%,109548
+2023/1/11,35.68,35.68,35.2,35.5,30.568,-1.31%,182348
+2023/1/12,35.73,36.154,35.65,36.09,31.076,1.66%,144154
+2023/1/13,35.67,36.06,35.44,35.95,30.956,-0.39%,99155
+2023/1/17,35.8,36.202,35.71,35.92,30.93,-0.08%,98353
+2023/1/18,36.79,37.31,36.79,37.08,31.929,3.23%,280283
+2023/1/19,37.3,37.365,36.97,37.26,32.084,0.49%,163652
+2023/1/20,37.44,37.54,37.33,37.46,32.256,0.54%,91977
+2023/1/23,37.47,37.583,37.11,37.28,32.101,-0.48%,237034
+2023/1/24,36.8,36.81,36.383,36.62,31.532,-1.77%,128538
+2023/1/25,36.58,37.36,36.58,37.3,32.118,1.86%,104278
+2023/1/26,38.48,38.79,38.216,38.78,33.392,3.97%,268033
+2023/1/27,38.73,38.949,38.44,38.52,33.169,-0.67%,113408
+2023/1/30,38.65,38.77,38.51,38.51,33.16,-0.03%,169383
+2023/1/31,39.35,39.65,39.1,39.55,34.055,2.70%,115946
+2023/2/1,40.1,40.99,39.9,40.73,35.072,2.98%,546779
+2023/2/2,39.99,40.11,39.35,39.84,34.305,-2.19%,296881
+2023/2/3,40.05,40.16,39.727,39.87,34.331,0.08%,128181
+2023/2/6,39.31,39.31,38.71,38.84,33.444,-2.58%,109585
+2023/2/7,38.57,38.76,38.3,38.6,33.237,-0.62%,57221
+2023/2/8,38.661,38.69,38.31,38.42,33.082,-0.47%,80852
+2023/2/9,38.85,38.98,38.75,38.75,33.367,0.86%,75803
+2023/2/10,39.05,39.225,38.9,39.07,33.642,0.83%,85178
+2023/2/13,39,39.026,38.73,38.94,33.53,-0.33%,70735
+2023/2/14,38.82,39.038,38.54,38.65,33.28,-0.74%,76252
+2023/2/15,39.03,39.53,38.96,39.38,33.909,1.89%,90985
+2023/2/16,39.85,40.44,39.7,40.22,34.632,2.13%,242571
+2023/2/17,39.9,39.98,39.72,39.93,34.383,-0.72%,117556
+2023/2/21,40.86,41.23,40.86,40.93,35.244,2.50%,284460
+2023/2/22,40.39,40.39,39.55,39.64,34.133,-3.15%,147071
+2023/2/23,40.11,40.15,39.7,39.9,34.357,0.66%,69800
+2023/2/24,40.35,40.35,39.87,39.95,34.4,0.13%,73630
+2023/2/27,40.36,40.99,40.36,40.92,35.235,2.43%,116894
+2023/2/28,41,41.02,40.54,40.55,34.917,-0.90%,99726
+2023/3/1,40.1,40.358,40.075,40.27,34.675,-0.69%,151095
+2023/3/2,39.66,39.86,39.25,39.39,33.918,-2.19%,306430
+2023/3/3,39.31,39.424,39.07,39.35,33.883,-0.10%,96006
+2023/3/6,39.37,39.641,39.3,39.35,33.883,0.00%,63496
+2023/3/7,40,40.15,39.75,39.8,34.271,1.14%,57528
+2023/3/8,40.09,40.5,40.09,40.5,34.873,1.76%,160689
+2023/3/9,40.27,41,40.27,40.99,35.295,1.21%,82921
+2023/3/10,41,41.67,40.99,41.56,35.786,1.39%,141053
+2023/3/13,40.1,40.771,40.01,40.2,34.615,-3.27%,263144
+2023/3/14,39.83,39.93,39.5,39.55,34.055,-1.62%,117380
+2023/3/15,38.01,38.228,37.78,38.05,32.764,-3.79%,505789
+2023/3/16,37.32,37.77,37.05,37.6,32.376,-1.18%,156203
+2023/3/17,37.48,37.862,37.03,37.7,32.462,0.27%,133765
+2023/3/20,37.36,38.16,37.29,37.76,32.514,0.16%,126380
+2023/3/21,38.62,38.97,38.485,38.81,33.418,2.78%,84213
+2023/3/22,38.39,38.93,38.3,38.6,33.237,-0.54%,66352
+2023/3/23,39.55,39.85,39.55,39.72,34.202,2.90%,54102
+2023/3/24,37.91,38.14,37.7,38,32.721,-4.33%,140083
+2023/3/27,37.84,38.22,37.84,38.22,32.91,0.58%,124020
+2023/3/28,38.54,38.73,38.41,38.69,33.315,1.23%,55005
+2023/3/29,38.78,38.95,38.75,38.91,33.504,0.57%,71334
+2023/3/30,39.2,39.6,39.2,39.37,33.9,1.18%,51777
+2023/3/31,39.68,39.77,39.452,39.65,34.142,0.71%,82098
+2023/4/3,40.3,40.98,40.3,40.95,35.261,3.28%,259124
+2023/4/4,40.99,40.99,40.5,40.56,34.925,-0.95%,86652
+2023/4/5,40.95,40.99,40.74,40.98,35.287,1.04%,46553
+2023/4/6,40.81,40.95,40.709,40.84,35.166,-0.34%,39069
+2023/4/10,40.72,40.91,40.55,40.74,35.08,-0.24%,56436
+2023/4/11,41.12,41.275,41.005,41.03,35.33,0.71%,166237
+2023/4/12,40.71,41.115,40.71,41.04,35.338,0.02%,39251
+2023/4/13,40.91,40.91,40.65,40.81,35.14,-0.56%,41287
+2023/4/14,40.57,40.779,40.55,40.63,34.985,-0.44%,52563
+2023/4/17,40.23,40.46,40.08,40.23,34.641,-0.98%,94175
+2023/4/18,40.59,41.1,40.59,41.05,35.347,2.04%,63395
+2023/4/19,41.04,41.26,40.59,40.81,35.14,-0.58%,83923
+2023/4/20,40.03,40.19,39.85,39.94,34.391,-2.13%,112226
+2023/4/21,39.68,39.75,39.23,39.59,34.09,-0.88%,94235
+2023/4/24,38.9,39.335,38.75,39.25,33.797,-0.86%,99881
+2023/4/25,38.88,39.2,38.41,38.43,33.091,-2.09%,115174
+2023/4/26,38.5,38.611,38.2,38.4,33.065,-0.08%,71099
+2023/4/27,38.5,38.87,38.293,38.78,33.392,0.99%,75359
+2023/4/28,39,39.1,38.82,38.95,33.539,0.44%,57689
+2023/5/1,38.1,38.551,38.1,38.36,33.031,-1.51%,142850
+2023/5/2,39.4,39.4,38.93,39.05,33.625,1.80%,128508
+2023/5/3,38.06,38.3,37.87,38.2,32.893,-2.18%,226266
+2023/5/4,38,38.18,37.7,37.78,32.531,-1.10%,94207
+2023/5/5,38.1,38.1,37.85,38.02,32.738,0.64%,55546
+2023/5/8,37.9,38.128,37.9,38.03,32.747,0.03%,41295
+2023/5/9,37.95,38.57,37.91,38.44,33.1,1.08%,35211
+2023/5/10,39,39.18,38.87,39.08,33.651,1.66%,50876
+2023/5/11,38.6,38.75,38.4,38.7,33.324,-0.97%,29380
+2023/5/12,38.55,38.72,38.45,38.67,33.298,-0.08%,31573
+2023/5/15,38.13,38.18,37.98,38.17,32.867,-1.29%,41540
+2023/5/16,38.53,38.64,38.29,38.47,33.125,0.79%,56759
+2023/5/17,38.19,38.45,38.18,38.39,33.057,-0.21%,41717
+2023/5/18,38.52,38.795,38.51,38.74,33.358,0.91%,57126
+2023/5/19,39.02,39.11,38.72,38.74,33.358,0.00%,97618
+2023/5/22,38.2,38.3,38.08,38.16,32.859,-1.50%,71802
+2023/5/23,37.7,37.74,37.47,37.47,32.264,-1.81%,107170
+2023/5/24,37.5,37.6,37.12,37.22,32.049,-0.67%,108927
+2023/5/25,36.65,36.829,36.61,36.73,31.627,-1.32%,81121
+2023/5/26,36.69,36.85,36.555,36.67,31.576,-0.16%,267033
+2023/5/30,36.43,36.465,36.04,36.11,31.093,-1.53%,142593
+2023/5/31,36.07,36.375,36,36.1,31.085,-0.03%,90924
+2023/6/1,36,36.2,35.6,35.88,30.895,-0.61%,117039
+2023/6/2,36.18,36.18,35.548,35.61,30.663,-0.75%,60884
+2023/6/5,36.52,36.87,36.47,36.7,31.601,3.06%,163716
+2023/6/6,36.16,36.43,35.87,36.22,31.188,-1.31%,123765
+2023/6/7,36.62,37.2,36.62,36.95,31.817,2.02%,123830
+2023/6/8,37,37.35,37,37.19,32.023,0.65%,38587
+2023/6/9,37.7,38.27,37.7,37.9,32.635,1.91%,312828
+2023/6/12,38.25,38.75,38.25,38.75,33.367,2.24%,60487
+2023/6/13,38.81,39.695,38.77,39.49,34.004,1.91%,242731
+2023/6/14,40.16,40.575,40.16,40.51,34.882,2.58%,141985
+2023/6/15,40.54,41.04,40.51,40.98,35.287,1.16%,95255
+2023/6/16,40.54,40.79,40.38,40.5,34.873,-1.17%,158809
+2023/6/20,41.18,41.5,40.95,41.13,35.416,1.56%,259371
+2023/6/21,40.24,40.5,40.01,40.45,34.83,-1.65%,114903
+2023/6/22,40,40.34,39.89,40.34,34.736,-0.27%,45559
+2023/6/23,39.36,39.54,39,39.04,33.616,-3.22%,74539
+2023/6/26,38.53,38.87,38.5,38.6,33.237,-1.13%,199312
+2023/6/27,39.14,39.55,39.1,39.46,33.978,2.23%,160356
+2023/6/28,37.46,37.66,37.21,37.63,33.816,-4.64%,106138
+2023/6/29,37.48,37.48,37.27,37.36,33.573,-0.72%,133041
+2023/6/30,37.72,38.1,37.72,37.92,34.076,1.50%,99192
+2023/7/3,37.69,37.76,37.47,37.62,33.807,-0.79%,100274
+2023/7/5,37.07,37.125,36.87,36.87,33.133,-1.99%,76529
+2023/7/6,36.93,36.989,36.74,36.88,33.142,0.03%,48948
+2023/7/7,36.93,37.22,36.93,37.04,33.285,0.43%,49363
+2023/7/10,37.02,37.39,37,37.36,33.573,0.86%,43333
+2023/7/11,37.48,37.6,37.38,37.58,33.771,0.59%,79764
+2023/7/12,37.7,37.76,37.47,37.53,33.726,-0.13%,40006
+2023/7/13,37.84,38.23,37.755,38.14,34.274,1.63%,92916
+2023/7/14,38.5,38.55,38.15,38.3,34.418,0.42%,113040
+2023/7/17,38.18,38.64,38.12,38.49,34.588,0.50%,47385
+2023/7/18,38.56,38.98,38.53,38.82,34.885,0.86%,68891
+2023/7/19,39.11,39.11,38.94,39.08,35.119,0.67%,60545
+2023/7/20,39.65,39.705,39.14,39.26,35.28,0.46%,67487
+2023/7/21,39.47,39.68,39.43,39.55,35.541,0.74%,150752
+2023/7/24,39.27,39.32,39.1,39.11,35.146,-1.11%,127922
+2023/7/25,39.1,39.445,39.1,39.38,35.388,0.69%,64089
+2023/7/26,39.31,39.52,39.01,39.45,35.451,0.18%,233936
+2023/7/27,39.67,40.1,39.5,39.61,35.595,0.41%,170183
+2023/7/28,39.01,39.22,38.88,39.22,35.244,-0.98%,67953
+2023/7/31,38.6,39.04,38.54,38.86,34.921,-0.92%,144696
+2023/8/1,38.54,38.56,37.855,37.88,34.04,-2.52%,135300
+2023/8/2,37.53,37.626,37.09,37.14,33.375,-1.95%,99839
+2023/8/3,37.57,37.64,37.35,37.35,33.564,0.57%,54251
+2023/8/4,37.44,37.582,37.41,37.49,33.69,0.37%,31039
+2023/8/7,37.43,37.44,37.315,37.34,33.555,-0.40%,26165
+2023/8/8,37.48,37.8,37.349,37.75,33.923,1.10%,44929
+2023/8/9,37.97,37.99,37.63,37.74,33.914,-0.03%,44324
+2023/8/10,37.78,38.055,37.761,37.79,33.959,0.13%,27636
+2023/8/11,37.94,38.303,37.94,38.2,34.328,1.08%,29218
+2023/8/14,38.09,38.43,38.07,38.17,34.301,-0.08%,54563
+2023/8/15,38.25,38.25,37.9,37.9,34.058,-0.71%,21162
+2023/8/16,38.42,38.57,38.26,38.33,34.445,1.13%,43040
+2023/8/17,38.78,38.93,38.45,38.46,34.561,0.34%,99556
+2023/8/18,38.21,38.45,38.21,38.36,34.472,-0.26%,94995
+2023/8/21,38.5,38.55,38.37,38.48,34.579,0.31%,80675
+2023/8/22,39.05,39.25,38.81,38.91,34.966,1.12%,74687
+2023/8/23,38.26,39.09,38.2,38.92,34.975,0.03%,144078
+2023/8/24,38.07,38.37,37.8,37.82,33.986,-2.83%,87530
+2023/8/25,38,38.05,37.62,37.87,34.031,0.13%,83307
+2023/8/28,37.87,37.99,37.74,37.77,33.941,-0.26%,57225
+2023/8/29,37.57,37.97,37.57,37.97,34.121,0.53%,78349
+2023/8/30,38.21,38.505,38.17,38.34,34.454,0.97%,33802
+2023/8/31,38.32,38.36,38.14,38.17,34.301,-0.44%,94936
+2023/9/1,38.12,38.12,37.74,37.88,34.04,-0.76%,67974
+2023/9/5,37.18,37.37,37.06,37.32,33.537,-1.48%,81910
+2023/9/6,37.33,37.36,37.11,37.22,33.447,-0.27%,356777
+2023/9/7,37.01,37.153,36.97,37.11,33.348,-0.30%,101231
+2023/9/8,36.99,37.08,36.651,36.73,33.007,-1.02%,84805
+2023/9/11,36.78,36.925,36.68,36.86,33.124,0.35%,479429
+2023/9/12,36.64,36.76,36.52,36.57,32.863,-0.79%,310790
+2023/9/13,36.92,37.39,36.91,37.36,33.573,2.16%,225666
+2023/9/14,37.05,37.16,36.92,36.99,33.241,-0.99%,60371
+2023/9/15,36.9,36.95,36.62,36.67,32.953,-0.87%,53041
+2023/9/18,36.36,36.47,36.181,36.29,32.611,-1.04%,103421
+2023/9/19,36.36,36.55,36.352,36.41,32.719,0.33%,82281
+2023/9/20,36.48,36.98,36.48,36.77,33.043,0.99%,53909
+2023/9/21,36.78,37.149,36.78,37.05,33.294,0.76%,33080
+2023/9/22,37.08,37.593,37.08,37.43,33.636,1.03%,94608
+2023/9/25,37.14,37.25,37,37.03,33.276,-1.07%,54995
+2023/9/26,36.62,36.67,36.27,36.4,32.71,-1.70%,154134
+2023/9/27,36.13,36.19,35.9,36,32.351,-1.10%,74638
+2023/9/28,36.48,36.528,36.208,36.39,32.701,1.08%,39951
+2023/9/29,36.23,36.23,35.99,36.13,32.468,-0.71%,79495
+2023/10/2,35.95,36.1,35.85,35.87,32.234,-0.72%,121354
+2023/10/3,35.68,35.87,35.68,35.73,32.108,-0.39%,53906
+2023/10/4,36.09,36.36,36.09,36.32,32.638,1.65%,70951
+2023/10/5,35.96,36.18,35.87,36.08,32.423,-0.66%,77850
+2023/10/6,35.96,36.44,35.95,36.32,32.638,0.67%,64454
+2023/10/9,36.32,36.6,36.32,36.58,32.872,0.72%,84737
+2023/10/10,37.29,37.644,37.29,37.52,33.717,2.57%,92635
+2023/10/11,37.44,37.589,37.03,37.25,33.474,-0.72%,14368
+2023/10/12,37.47,37.55,37.31,37.44,33.645,0.51%,46226
+2023/10/13,37.27,37.64,37.27,37.44,33.645,0.00%,98647
+2023/10/16,37.25,37.25,36.9,37.06,33.303,-1.01%,51107
+2023/10/17,36.65,36.82,36.52,36.8,33.07,-0.70%,60434
+2023/10/18,36.33,36.46,36.31,36.31,32.629,-1.33%,83377
+2023/10/19,36.32,36.64,36.32,36.6,32.89,0.80%,27879
+2023/10/20,36.24,36.64,36.24,36.64,32.926,0.11%,108587
+2023/10/23,36.16,36.375,36.15,36.33,32.647,-0.85%,26353
+2023/10/24,36.34,36.469,36.17,36.32,32.638,-0.03%,27286
+2023/10/25,36.16,36.3,36.09,36.19,32.522,-0.36%,42284
+2023/10/26,36,36.18,36,36.14,32.477,-0.14%,23956
+2023/10/27,36.07,36.2,36,36,32.351,-0.39%,36583
+2023/10/30,36.02,36.15,35.95,36.12,32.459,0.33%,97403
+2023/10/31,36.03,36.33,35.99,36.19,32.522,0.19%,48007
+2023/11/1,35.88,36,35.73,35.93,32.288,-0.72%,66524
+2023/11/2,35.69,36.49,35.504,36.38,32.692,1.25%,64551
+2023/11/3,36.41,36.638,36.18,36.22,32.549,-0.44%,46215
+2023/11/6,35.92,36,35.8,35.88,32.243,-0.94%,55150
+2023/11/7,35.73,35.835,35.61,35.69,32.072,-0.53%,68882
+2023/11/8,36.01,36.013,35.705,35.73,32.108,0.11%,45569
+2023/11/9,35.8,36.35,35.8,36.17,32.504,1.23%,86207
+2023/11/10,36.11,36.54,36.05,36.54,32.836,1.02%,44742
+2023/11/13,36.01,36.2,36.01,36.1,32.441,-1.20%,53617
+2023/11/14,36.67,37.016,36.67,36.98,33.232,2.44%,75207
+2023/11/15,37.17,37.33,37.15,37.29,33.51,0.84%,62578
+2023/11/16,37.05,37.14,36.681,36.75,33.025,-1.45%,36961
+2023/11/17,36.68,36.88,36.6,36.68,32.962,-0.19%,48797
+2023/11/20,36.83,36.95,36.68,36.72,32.998,0.11%,79861
+2023/11/21,36.54,36.568,36.29,36.43,32.737,-0.79%,80664
+2023/11/22,36.28,36.585,36.15,36.39,32.701,-0.11%,45846
+2023/11/24,36.88,37.149,36.88,36.9,33.16,1.40%,38981
+2023/11/27,36.15,36.25,35.86,35.96,32.315,-2.55%,75495
+2023/11/28,36.05,36.19,35.77,35.87,32.234,-0.25%,115095
+2023/11/29,35.45,35.545,35.16,35.24,31.668,-1.76%,184314
+2023/11/30,35.2,35.335,34.97,35.01,31.461,-0.65%,57739
+2023/12/1,35.31,35.45,35.05,35.21,31.641,0.57%,129543
+2023/12/4,34.84,34.959,34.43,34.62,31.111,-1.68%,99118
+2023/12/5,34.03,34.25,33.9,34,30.554,-1.79%,148932
+2023/12/6,34,34,33.78,33.93,30.491,-0.21%,130209
+2023/12/7,34.04,34.39,34.015,34.21,30.742,0.83%,129800
+2023/12/8,33.94,34.115,33.821,33.85,30.419,-1.05%,68708
+2023/12/11,33.22,33.7,33.211,33.53,30.131,-0.95%,101525
+2023/12/12,33.69,33.998,33.69,33.87,30.437,1.01%,236191
+2023/12/13,34.12,34.6,33.98,34.39,30.904,1.54%,104238
+2023/12/14,34.52,34.55,33.88,34.1,30.643,-0.84%,63432
+2023/12/15,33.8,33.99,33.67,33.83,30.401,-0.79%,75038
+2023/12/18,33.5,33.667,33.22,33.34,30.976,-1.45%,85257
+2023/12/19,33.35,33.58,33.35,33.56,31.18,0.66%,100806
+2023/12/20,33.37,34.671,33.34,34.35,31.914,2.35%,113538
+2023/12/21,35.24,35.62,35.17,35.46,32.946,3.23%,154283
+2023/12/22,35.6,35.81,35.6,35.76,33.224,0.85%,105920
+2023/12/26,35.73,35.91,35.73,35.84,33.299,0.22%,130858
+2023/12/27,36.06,36.373,36.06,36.36,33.782,1.45%,79369
+2023/12/28,36.33,36.512,36.3,36.34,33.763,-0.06%,124493
+2023/12/29,36.33,36.56,36.33,36.49,33.903,0.41%,169714
+2024/1/2,35.38,35.38,34.8,35.11,32.621,-3.78%,185463
+2024/1/3,35.34,35.66,35.34,35.63,33.104,1.48%,72973
+2024/1/4,35.03,35.38,34.99,35.33,32.825,-0.84%,40720
+2024/1/5,35.31,35.58,35.3,35.57,33.048,0.68%,39198
+2024/1/8,34.55,34.685,34.22,34.27,31.84,-3.65%,82676
+2024/1/9,34.2,34.364,34.126,34.25,31.822,-0.06%,76933
+2024/1/10,33.52,33.84,33.4,33.8,31.403,-1.31%,69939
+2024/1/11,33.31,33.45,32.69,33.02,30.679,-2.31%,115075
+2024/1/12,32.26,32.459,32.11,32.34,30.047,-2.06%,241535
+2024/1/16,32.15,32.195,32.02,32.08,29.805,-0.80%,173105
+2024/1/17,31.69,31.69,31.44,31.61,29.369,-1.47%,116872
+2024/1/18,31.43,31.57,31.32,31.52,29.285,-0.28%,195609
+2024/1/19,31.68,31.8,31.68,31.76,29.508,0.76%,63418
+2024/1/22,30.97,31.49,30.83,31.28,29.062,-1.51%,116749
+2024/1/23,31.23,31.515,31.23,31.45,29.22,0.54%,88092
+2024/1/24,32,32.385,31.961,32.28,29.991,2.64%,76943
+2024/1/25,31.55,31.69,31.412,31.6,29.359,-2.11%,185722
+2024/1/26,31.5,31.85,31.401,31.48,29.248,-0.38%,130042
+2024/1/29,31.49,31.49,30.915,31,28.802,-1.52%,98695
+2024/1/30,31.17,31.765,31.17,31.65,29.406,2.10%,81828
+2024/1/31,31.6,31.95,31.6,31.7,29.452,0.16%,42312
+2024/2/1,31.5,31.58,31.259,31.46,29.229,-0.76%,69975
+2024/2/2,31.79,31.9,31.61,31.72,29.471,0.83%,61854
+2024/2/5,31.49,31.5,31.205,31.35,29.127,-1.17%,92204
+2024/2/6,31.35,31.68,31.35,31.46,29.229,0.35%,55658
+2024/2/7,31.13,31.255,31.13,31.14,28.932,-1.02%,50818
+2024/2/8,30.88,30.89,30.65,30.71,28.533,-1.38%,89386
+2024/2/9,30.11,30.357,30.01,30.23,28.087,-1.56%,95958
+2024/2/12,29.8,29.84,29.59,29.66,27.557,-1.89%,166526
+2024/2/13,29.31,29.49,29.17,29.4,27.315,-0.88%,87381
+2024/2/14,29.4,29.486,29.226,29.37,27.288,-0.10%,61547
+2024/2/15,30.01,30.2,29.87,29.92,27.799,1.87%,66983
+2024/2/16,29.41,29.68,29.41,29.55,27.455,-1.24%,66019
+2024/2/20,28.54,29.04,28.54,28.76,26.721,-2.67%,155845
+2024/2/21,28.72,28.99,28.72,28.93,26.879,0.59%,300108
+2024/2/22,28.46,28.69,28.35,28.55,26.526,-1.31%,110558
+2024/2/23,28.34,28.687,28.321,28.58,26.554,0.11%,116168
+2024/2/26,28.71,29.13,28.71,28.76,26.721,0.63%,117013
+2024/2/27,28.86,29.366,28.78,29.28,27.204,1.81%,120432
+2024/2/28,29.96,30.243,29.65,29.7,27.594,1.43%,137342
+2024/2/29,29.45,29.522,29.33,29.49,27.399,-0.71%,96417
+2024/3/1,29.41,29.606,29.318,29.51,27.418,0.07%,82901
+2024/3/4,29.24,29.855,29.18,29.65,27.548,0.47%,132054
+2024/3/5,30.65,30.85,30.5,30.52,28.356,2.93%,144273
+2024/3/6,30.69,30.76,30.1,30.14,28.003,-1.25%,50353
+2024/3/7,30.62,30.62,30.185,30.44,28.282,1.00%,70827
+2024/3/8,29.99,30.16,29.95,30.04,27.91,-1.31%,103330
+2024/3/11,29.22,29.41,29.22,29.3,27.222,-2.46%,93502
+2024/3/12,29.13,29.59,29.12,29.51,27.418,0.72%,75128
+2024/3/13,28.68,29.001,28.51,28.53,26.507,-3.32%,69094
+2024/3/14,28.23,29.72,28.06,29.52,27.427,3.47%,884700
+2024/3/15,29.99,30.215,29.74,29.96,27.836,1.49%,160621
+2024/3/18,30.48,30.76,30.3,30.41,28.254,1.50%,58241
+2024/3/19,29.92,30.565,29.781,30.47,28.31,0.20%,62380
+2024/3/20,30.17,30.84,30.17,30.46,28.3,-0.03%,39546
+2024/3/21,30.33,30.63,30.24,30.24,28.096,-0.72%,85274
+2024/3/22,30.86,31,30.69,30.77,28.588,1.75%,57294
+2024/3/25,30.88,31.89,30.8,31.51,29.276,2.40%,73850
+2024/3/26,30.93,31.08,30.55,30.82,28.635,-2.19%,93215
+2024/3/27,30.41,30.91,30.41,30.85,28.663,0.10%,49659
+2024/3/28,30.63,30.846,30.56,30.76,28.579,-0.29%,54551
+2024/4/1,30.64,30.984,30.58,30.8,28.616,0.13%,131076
+2024/4/2,30,30.08,29.76,29.85,27.733,-3.08%,112702
+2024/4/3,29.44,29.6,29.42,29.49,27.399,-1.21%,95499
+2024/4/4,29.81,29.98,29.48,29.56,27.464,0.24%,74897
+2024/4/5,29.94,30.345,29.79,30.25,28.105,2.33%,99561
+2024/4/8,29.2,31,29,30.94,28.746,2.28%,132177
+2024/4/9,31.33,31.446,31.07,31.3,29.081,1.16%,32220
+2024/4/10,31.07,31.13,30.71,30.77,28.588,-1.69%,46233
+2024/4/11,32,32.595,32,32.5,30.196,5.62%,126520
+2024/4/12,32.72,33.31,32.72,33.16,30.809,2.03%,128873
+2024/4/15,32.84,33.1,32.59,32.59,30.279,-1.72%,68076
+2024/4/16,33.48,33.825,33.47,33.67,31.283,3.31%,84773
+2024/4/17,32.67,32.98,32.4,32.81,30.484,-2.55%,47309
+2024/4/18,33.11,33.25,32.88,33.04,30.697,0.70%,102815
+2024/4/19,32.72,32.87,32.212,32.3,30.01,-2.24%,33815
+2024/4/22,31.71,31.86,31.611,31.72,29.471,-1.80%,39318
+2024/4/23,31.62,31.92,31.18,31.8,29.545,0.25%,127658
+2024/4/24,31.73,32.02,31.635,31.92,29.657,0.38%,112417
+2024/4/25,32.39,32.61,32.319,32.43,30.131,1.60%,94055
+2024/4/26,32.14,32.29,31.81,32.21,29.926,-0.68%,30360
+2024/4/29,31.53,31.8,31.37,31.68,29.434,-1.65%,46363
+2024/4/30,32.35,32.64,32.309,32.5,30.196,2.59%,71601
+2024/5/1,31.97,32.358,31.97,32.33,30.038,-0.52%,35455
+2024/5/2,33.28,33.86,33.24,33.85,31.45,4.70%,114319
+2024/5/3,34.01,34.1,33.5,33.7,31.311,-0.44%,45427
+2024/5/6,33.7,34.27,33.7,34.25,31.822,1.63%,36083
+2024/5/7,33.73,33.73,33.39,33.44,31.069,-2.36%,96304
+2024/5/8,33.69,33.812,33.598,33.74,31.348,0.90%,30287
+2024/5/9,34,34.37,33.98,34.33,31.896,1.75%,123501
+2024/5/10,33.87,33.87,33.5,33.62,31.236,-2.07%,18928
+2024/5/13,32.96,33.21,32.85,33.09,30.744,-1.58%,43539
+2024/5/14,33.33,33.565,33.165,33.27,30.911,0.54%,27599
+2024/5/15,33.3,33.31,33.158,33.22,30.865,-0.15%,67807
+2024/5/16,33.4,33.98,33.4,33.96,31.552,2.23%,184853
+2024/5/17,33.5,34.093,33.5,33.82,31.422,-0.41%,55891
+2024/5/20,34.55,35.26,34.55,34.93,32.453,3.28%,85593
+2024/5/21,35.33,35.637,35.33,35.35,32.844,1.20%,38562
+2024/5/22,35.22,35.67,35.22,35.59,33.066,0.68%,83597
+2024/5/23,35.68,35.88,35.35,35.54,33.02,-0.14%,148791
+2024/5/24,35.35,35.73,35.18,35.69,33.159,0.42%,81272
+2024/5/28,35.14,35.5,35.14,35.35,32.844,-0.95%,60044
+2024/5/29,35.09,35.119,34.89,35.06,32.574,-0.82%,25773
+2024/5/30,35.3,35.77,35.17,35.21,32.713,0.43%,79992
+2024/5/31,35.22,35.31,34.75,34.84,32.37,-1.05%,69654
+2024/6/3,35.33,35.58,34.86,34.9,32.425,0.17%,163292
+2024/6/4,34.01,34.14,33.8,33.82,31.422,-3.09%,187173
+2024/6/5,33.41,33.688,33.2,33.39,31.022,-1.27%,163971
+2024/6/6,33.39,33.8,33.28,33.8,31.403,1.23%,43309
+2024/6/7,33.4,33.7,33.39,33.39,31.022,-1.21%,48871
+2024/6/10,33,33.4,32.84,33.27,30.911,-0.36%,122540
+2024/6/11,33.15,33.21,32.92,32.99,30.651,-0.84%,43617
+2024/6/12,33.67,33.68,33.2,33.24,30.883,0.76%,27745
+2024/6/13,33.53,33.636,33.23,33.28,30.92,0.12%,201014
+2024/6/14,32.6,32.72,32.39,32.46,30.158,-2.46%,39649
+2024/6/17,32.27,32.46,32.18,32.39,30.093,-0.22%,66616
+2024/6/18,32.49,32.821,32.49,32.5,30.196,0.34%,127574
+2024/6/20,32.72,32.95,32.345,32.49,30.186,-0.03%,58288
+2024/6/21,32,32.14,31.91,32.05,29.778,-1.35%,155305
+2024/6/24,31.85,32.15,31.79,32.1,29.824,0.16%,56185
+2024/6/25,32.06,32.38,32.06,32.38,30.084,0.87%,24056
+2024/6/26,32.14,32.393,32.12,32.23,29.945,-0.46%,17867
+2024/6/27,32.43,32.46,32.17,32.24,29.954,0.03%,31529
+2024/6/28,32.64,32.66,32.366,32.54,30.233,0.93%,275541
+2024/7/1,32.63,32.84,32.62,32.8,30.474,0.80%,45229
+2024/7/2,33.02,33.69,33.02,33.52,31.143,2.20%,55026
+2024/7/3,33.57,33.62,33.5,33.62,31.236,0.30%,14880
+2024/7/5,33.38,33.45,33.29,33.45,31.078,-0.51%,33481
+2024/7/8,33.12,33.121,32.91,33.06,30.716,-1.17%,30169
+2024/7/9,32.75,33,32.7,32.77,30.446,-0.88%,167007
+2024/7/10,32.22,32.42,32.09,32.25,29.963,-1.59%,55161
+2024/7/11,32.31,32.49,32.31,32.32,30.028,0.22%,80741
+2024/7/12,32.1,32.725,32.1,32.6,30.289,0.87%,45629
+2024/7/15,31.99,32.075,31.92,31.94,29.675,-2.02%,58852
+2024/7/16,31.64,31.99,31.64,31.87,29.61,-0.22%,65424
+2024/7/17,31.59,31.66,31.31,31.58,29.341,-0.91%,85139
+2024/7/18,31.61,31.748,31.43,31.46,29.229,-0.38%,52527
+2024/7/19,31.41,31.645,31.124,31.41,29.183,-0.16%,40828
+2024/7/22,31.18,31.25,30.93,31.06,28.858,-1.11%,42305
+2024/7/23,31.12,31.38,31.12,31.28,29.062,0.71%,51528
+2024/7/24,31.65,32.29,31.65,32.14,29.861,2.75%,85827
+2024/7/25,31.73,31.9,31.51,31.64,29.397,-1.56%,63489
+2024/7/26,31.72,31.98,31.72,31.78,29.527,0.44%,74415
+2024/7/29,31.79,31.964,31.69,31.89,29.629,0.35%,123170
+2024/7/30,31.7,31.76,31.43,31.59,29.35,-0.94%,62434
+2024/7/31,31.65,32.15,31.61,32.11,29.833,1.65%,115004
+2024/8/1,32.52,32.97,32.52,32.97,30.632,2.68%,62364
+2024/8/2,32.79,33.07,32.69,32.71,30.391,-0.79%,125659
+2024/8/5,31.85,32.265,31.71,32.24,29.954,-1.44%,70312
+2024/8/6,32.31,32.7,32.31,32.65,30.335,1.27%,50081
+2024/8/7,32.62,33,32.62,32.86,30.53,0.64%,30145
+2024/8/8,32.95,33.02,32.63,32.85,30.521,-0.03%,51954
+2024/8/9,32.66,32.67,32.45,32.54,30.233,-0.94%,77048
+2024/8/12,33.36,33.53,33.09,33.24,30.883,2.15%,47051
+2024/8/13,32.98,33.13,32.76,33.03,30.688,-0.63%,47398
+2024/8/14,33.07,33.29,32.94,33.13,30.781,0.30%,56855
+2024/8/15,33.13,33.26,32.98,33.18,30.827,0.15%,15909
+2024/8/16,33.15,33.29,33.1,33.27,30.911,0.27%,24669
+2024/8/19,33.5,33.64,33.5,33.62,31.236,1.05%,33229
+2024/8/20,33.71,33.8,33.5,33.7,31.311,0.24%,78928
+2024/8/21,33.47,33.68,33.1,33.19,30.837,-1.51%,74076
+2024/8/22,32.82,33.28,32.79,33.09,30.744,-0.30%,38475
+2024/8/23,32.88,33.28,32.88,33.27,30.911,0.54%,30928
+2024/8/26,32.82,33.11,32.82,32.97,30.632,-0.90%,29951
+2024/8/27,33.16,33.71,33.16,33.67,31.283,2.12%,62131
+2024/8/28,33.56,33.56,33.15,33.21,30.855,-1.37%,33966
+2024/8/29,33.29,33.55,33.06,33.23,30.874,0.06%,95699
+2024/8/30,33.08,33.29,33.07,33.13,30.781,-0.30%,26038
+2024/9/3,32.62,32.75,32.52,32.57,30.261,-1.69%,69649
+2024/9/4,32.31,32.397,32.11,32.13,29.852,-1.35%,21077
+2024/9/5,32.18,32.18,31.84,31.98,29.712,-0.47%,42200
+2024/9/6,32.13,32.13,31.9,31.93,29.666,-0.16%,33159
+2024/9/9,32,32.095,31.87,31.98,29.712,0.16%,66529
+2024/9/10,31.66,31.74,31.41,31.46,29.229,-1.63%,38935
+2024/9/11,31.54,31.77,31.53,31.71,29.462,0.79%,43681
+2024/9/12,31.41,31.563,31.37,31.5,29.266,-0.66%,50620
+2024/9/13,31.31,31.73,31.31,31.73,29.48,0.73%,72671
+2024/9/16,31.44,31.65,31.24,31.24,29.025,-1.54%,28025
+2024/9/17,31.36,31.85,31.33,31.48,29.248,0.77%,71111
+2024/9/18,31.47,31.59,31.27,31.35,29.127,-0.41%,32301
+2024/9/19,31.23,31.45,31.032,31.31,29.09,-0.13%,46151
+2024/9/20,31.4,31.58,31.4,31.49,29.257,0.57%,44975
+2024/9/23,31.37,31.65,31.27,31.36,29.136,-0.41%,25488
+2024/9/24,31.16,31.371,31.11,31.31,29.09,-0.16%,13570
+2024/9/25,31.21,31.58,31.21,31.56,29.322,0.80%,36197
+2024/9/26,31.65,31.95,31.65,31.81,29.555,0.79%,77259
+2024/9/27,31.86,32,31.78,31.9,29.638,0.28%,47942
+2024/9/30,31.9,31.9,31.65,31.66,29.415,-0.75%,32365
+2024/10/1,30.88,31.29,30.87,31.01,28.811,-2.05%,71150
+2024/10/2,30.88,30.91,30.76,30.83,28.644,-0.58%,8558
+2024/10/3,30.8,31.08,30.72,30.74,28.56,-0.29%,34122
+2024/10/4,30.8,30.89,30.65,30.71,28.533,-0.10%,21527
+2024/10/7,30.52,31.03,30.52,30.87,28.681,0.52%,75252
+2024/10/8,30.47,30.49,30.34,30.39,28.235,-1.55%,84732
+2024/10/9,30.92,31.1,30.68,30.95,28.755,1.84%,30873
+2024/10/10,31.66,31.75,31.45,31.62,29.378,2.16%,50125
+2024/10/11,31.56,31.81,31.56,31.69,29.443,0.22%,52965
+2024/10/14,31.93,32.2,31.93,32.07,29.796,1.20%,42699
+2024/10/15,32.05,32.07,31.72,32.03,29.759,-0.12%,90630
+2024/10/16,31.54,31.65,31.43,31.45,29.22,-1.81%,56381
+2024/10/17,31.44,31.475,31.23,31.3,29.081,-0.48%,17182
+2024/10/18,31.29,31.55,31.22,31.49,29.257,0.61%,22068
+2024/10/21,31.16,31.339,31.12,31.15,28.941,-1.08%,17917
+2024/10/22,31.07,31.325,30.94,30.97,28.774,-0.58%,83582
+2024/10/23,31.34,31.75,31.34,31.69,29.443,2.32%,51786
+2024/10/24,32.28,32.468,32.04,32.19,29.908,1.58%,65571
+2024/10/25,32.08,32.265,32.08,32.18,29.898,-0.03%,28951
+2024/10/28,31.64,32.1,31.64,32.03,29.759,-0.47%,40988
+2024/10/29,32.2,32.45,32.142,32.21,29.926,0.56%,32416
+2024/10/30,31.94,32.099,31.75,32.02,29.75,-0.59%,86027
+2024/10/31,31.73,31.84,31.46,31.63,29.387,-1.22%,27640
+2024/11/1,31.6,31.749,31.55,31.56,29.322,-0.22%,39648
+2024/11/4,32.08,32.24,31.982,32.09,29.815,1.68%,52490
+2024/11/5,31.81,31.87,31.62,31.79,29.536,-0.93%,47382
+2024/11/6,31.1,31.75,31.1,31.75,29.499,-0.13%,159658
+2024/11/7,32.05,32.68,32.05,32.56,30.251,2.55%,66105
+2024/11/8,32.91,33.05,32.77,32.82,30.493,0.80%,95381
+2024/11/11,32.66,32.74,32.56,32.69,30.372,-0.40%,33719
+2024/11/12,32.43,32.595,31.94,32.05,29.778,-1.96%,76028
+2024/11/13,31.4,31.65,31.395,31.5,29.266,-1.72%,54940
+2024/11/14,31.7,32.07,31.54,31.54,29.304,0.13%,77098
+2024/11/15,31.24,31.58,31.01,31.01,28.811,-1.68%,94883
+2024/11/18,31.75,31.91,31.74,31.79,29.536,2.52%,43221
+2024/11/19,31.38,31.46,31.31,31.41,29.183,-1.20%,73345
+2024/11/20,31.4,31.495,31.12,31.26,29.044,-0.48%,68117
+2024/11/21,31.98,32,31.645,31.75,29.499,1.57%,76490
+2024/11/22,31.18,31.263,31.01,31.26,29.044,-1.54%,15321
+2024/11/25,31.65,31.9,31.48,31.69,29.443,1.38%,24265
+2024/11/26,31.38,31.55,31.23,31.29,29.071,-1.26%,96450
+2024/11/27,31,31.284,30.94,31.22,29.006,-0.22%,37002
+2024/11/29,31.05,31.365,30.97,31.33,29.109,0.35%,62307
+2024/12/2,31.09,31.34,31.05,31.22,29.006,-0.35%,53150
+2024/12/3,31.26,31.395,30.46,31.01,28.811,-0.67%,122149
+2024/12/4,30.42,30.87,30.2,30.55,28.384,-1.48%,45206
+2024/12/5,29.92,30.54,29.92,30.26,28.114,-0.95%,51768
+2024/12/6,29.93,30.94,29.9,30.88,28.69,2.05%,405461
+2024/12/9,30.42,30.509,30.185,30.32,28.17,-1.81%,32569
+2024/12/10,30.59,30.95,30.59,30.84,28.653,1.72%,61628
+2024/12/11,30.78,30.99,30.713,30.85,28.663,0.03%,102007
+2024/12/12,30.17,30.17,29.79,29.95,27.826,-2.92%,50951
+2024/12/13,29.86,29.96,29.61,29.7,27.594,-0.83%,55321
+2024/12/16,29.37,29.55,29.37,29.42,27.334,-0.94%,59748
+2024/12/17,27.3,27.53,27.05,27.28,27.28,-7.27%,38112
+2024/12/18,27.27,27.39,26.95,26.98,26.98,-1.10%,261036
+2024/12/19,27.39,27.85,27.39,27.79,27.79,3.00%,97875
+2024/12/20,27.71,27.94,27.685,27.73,27.73,-0.22%,55450
+2024/12/23,28.11,28.335,28.11,28.18,28.18,1.62%,71371
+2024/12/24,28.21,28.24,28.19,28.23,28.23,0.18%,40539
+2024/12/26,28.18,28.3,28.01,28.1,28.1,-0.46%,44616
+2024/12/27,28.52,29,28.52,28.75,28.75,2.31%,57076
+2024/12/30,28.59,28.95,28.59,28.92,28.92,0.59%,57039
+2024/12/31,29.11,29.355,29.11,29.31,29.31,1.35%,48259
+2025/1/2,29.32,29.72,29.32,29.57,29.57,0.89%,22470
+2025/1/3,29.75,30,29.75,29.99,29.99,1.42%,14541
+2025/1/6,29.53,29.734,29.5,29.6,29.6,-1.30%,41675
+2025/1/7,29.3,29.47,29.21,29.21,29.21,-1.32%,32912
+2025/1/8,28.65,28.81,28.36,28.54,28.54,-2.29%,28488
+2025/1/10,28.52,29.27,28.52,28.66,28.66,0.42%,77817
+2025/1/13,29.01,29.465,29.01,29.44,29.44,2.72%,40429
+2025/1/14,29.2,29.6,29.01,29.18,29.18,-0.88%,87660
+2025/1/15,29.2,29.559,29.17,29.33,29.33,0.51%,16945
+2025/1/16,29.23,29.45,28.88,29.24,29.24,-0.31%,31859
+2025/1/17,29.73,29.73,29.46,29.61,29.61,1.27%,25661
+2025/1/21,29.59,29.91,29.555,29.68,29.68,0.24%,87788
+2025/1/22,29.66,29.66,29.45,29.56,29.56,-0.40%,13564
+2025/1/23,30,30.15,29.79,30.05,30.05,1.66%,33643
+2025/1/24,30.05,30.48,30.05,30.47,30.47,1.40%,25903
+2025/1/27,29.89,30.13,29.53,29.57,29.57,-2.95%,58312
+2025/1/28,29.6,30.19,29.6,30.05,30.05,1.62%,59999
+2025/1/29,30.47,30.95,30.47,30.84,30.84,2.63%,24431
+2025/1/30,31,31.03,30.63,30.68,30.68,-0.52%,63387
+2025/1/31,30.11,31.387,29.56,30.99,30.99,1.01%,38858
+2025/2/3,29.83,30.41,29.769,30.13,30.13,-2.78%,31910
+2025/2/4,30.21,30.49,30.11,30.21,30.21,0.27%,30411
+2025/2/5,30.5,30.87,30.28,30.28,30.28,0.23%,36137
+2025/2/6,30.5,30.57,30.26,30.39,30.39,0.36%,66591
+2025/2/7,30.39,30.65,30.36,30.36,30.36,-0.10%,38203
+2025/2/10,30.48,30.722,30.48,30.54,30.54,0.59%,17312
+2025/2/11,30.58,30.61,30.34,30.54,30.54,0.00%,36519
+2025/2/12,30.43,30.43,30,30.26,30.26,-0.92%,31194
+2025/2/13,29.81,29.89,29.63,29.75,29.75,-1.69%,18693
+2025/2/14,30.07,30.5,30.07,30.47,30.47,2.42%,17504
+2025/2/18,29.1,29.24,28.715,29.1,29.1,-4.50%,24599
+2025/2/19,28.76,28.82,28.358,28.38,28.38,-2.47%,46379
+2025/2/20,28.2,28.31,28.08,28.26,28.26,-0.42%,41897
+2025/2/21,28.45,28.75,28.45,28.61,28.61,1.24%,29660
+2025/2/24,28.47,28.79,28.47,28.66,28.66,0.17%,39563
+2025/2/25,28.52,28.52,28.05,28.21,28.21,-1.57%,177380
+2025/2/26,28.04,28.14,27.92,28.13,28.13,-0.28%,22467
+2025/2/27,28.2,28.62,28.2,28.46,28.46,1.17%,30919
+2025/2/28,28.19,28.19,27.82,27.89,27.89,-2.00%,16488
+2025/3/3,27.97,28.34,27.97,28.21,28.21,1.15%,28942
+2025/3/4,27.55,27.723,27.36,27.58,27.58,-2.23%,47009
+2025/3/5,27.98,28.145,27.87,27.9,27.9,1.16%,48704
+2025/3/6,27.68,27.79,27.622,27.66,27.66,-0.86%,14853
+2025/3/7,28.18,28.4,28,28.03,28.03,1.34%,83438
+2025/3/10,28.16,28.35,27.96,28.05,28.05,0.07%,57004
+2025/3/11,27.68,27.97,27.68,27.85,27.85,-0.71%,95640
+2025/3/12,27.52,28.35,27.52,28.09,28.09,0.86%,105618
+2025/3/13,28.2,28.7,28.1,28.12,28.12,0.11%,47365
+2025/3/14,28.4,28.57,28.29,28.29,28.29,0.60%,32815
+2025/3/17,28.16,28.45,28.15,28.3,28.3,0.04%,82426
+2025/3/18,28.5,29,28.48,28.98,28.98,2.40%,26914
+2025/3/19,29.45,29.75,29.42,29.68,29.68,2.42%,26277
+2025/3/20,29.47,29.48,29.17,29.39,29.39,-0.98%,50263
+2025/3/21,29.1,29.11,28.76,28.91,28.91,-1.63%,45490
+2025/3/24,28.71,29.16,28.57,29.04,29.04,0.45%,52152
+2025/3/25,29,29.08,28.72,28.75,28.75,-1.00%,120176
+2025/3/26,28.82,29.11,28.59,28.66,28.66,-0.31%,55263
+2025/3/27,28.37,28.37,28.105,28.21,28.21,-1.57%,22238
+2025/3/28,28.37,28.48,28.251,28.42,28.42,0.74%,19211
+2025/3/31,28.12,28.36,27.88,28.22,28.22,-0.70%,38124
+2025/4/1,28.46,28.74,28.45,28.59,28.59,1.31%,55807
+2025/4/2,28.25,28.45,28.11,28.22,28.22,-1.29%,39023
+2025/4/3,27.74,27.91,27.492,27.76,27.76,-1.63%,59035
+2025/4/4,26.72,26.97,26.6,26.69,26.69,-3.85%,99181
+2025/4/7,26.24,27.15,26.15,26.15,26.15,-2.02%,131127
+2025/4/8,26.39,26.61,26.13,26.44,26.44,1.11%,56055
+2025/4/9,24.9,26.1,24.9,25.87,25.87,-2.16%,408460
+2025/4/10,25.75,25.93,25.47,25.85,25.85,-0.08%,58144
+2025/4/11,26.57,27.12,26.57,26.99,26.99,4.41%,53899
+2025/4/14,27.32,27.49,27.3,27.45,27.45,1.70%,47676
+2025/4/15,27.5,27.54,27.288,27.33,27.33,-0.44%,118051
\ No newline at end of file
diff --git a/PanelTS/ETF/NBCM.csv b/PanelTS/ETF/NBCM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..6c267ac1db5806cf4810e44cc260694afda76cbe
--- /dev/null
+++ b/PanelTS/ETF/NBCM.csv
@@ -0,0 +1,621 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/10/25,22.01,22.21,22.01,22.02,19.871,-0.29%,43095
+2022/10/26,22.305,22.529,22.26,22.47,20.277,2.04%,17132
+2022/10/27,22.38,23.36,22.27,22.4,20.214,-0.31%,120195
+2022/10/28,22.235,22.31,22.08,22.22,20.052,-0.80%,299910
+2022/10/31,22.52,22.52,22.01,22.127,19.968,-0.42%,119819
+2022/11/1,22.37,22.51,22.35,22.42,20.232,1.32%,32599
+2022/11/2,22.429,22.74,22.36,22.552,20.352,0.59%,85592
+2022/11/3,22.32,22.54,22.231,22.429,20.24,-0.55%,40144
+2022/11/4,23.159,23.25,23.01,23.21,20.945,3.48%,31482
+2022/11/7,23.131,23.28,23.03,23.08,20.828,-0.56%,43165
+2022/11/8,23.092,23.328,22.931,23.02,20.774,-0.26%,28120
+2022/11/9,22.89,22.9,22.65,22.665,20.453,-1.54%,32668
+2022/11/10,22.73,23.04,22.73,22.917,20.681,1.11%,109008
+2022/11/11,23.42,23.42,23.193,23.29,21.018,1.63%,130553
+2022/11/14,23.446,23.48,23.14,23.18,20.918,-0.47%,31616
+2022/11/15,23.16,23.71,23.14,23.446,21.158,1.15%,269374
+2022/11/16,23.23,23.23,23.011,23.13,20.873,-1.35%,134459
+2022/11/17,22.76,22.89,22.64,22.758,20.537,-1.61%,73555
+2022/11/18,22.31,22.82,22.31,22.66,20.449,-0.43%,52603
+2022/11/21,22.5,22.61,22.17,22.547,20.347,-0.50%,325601
+2022/11/22,22.69,22.79,22.61,22.663,20.451,0.51%,308077
+2022/11/23,22.64,22.679,22.461,22.59,20.386,-0.32%,23973
+2022/11/25,22.34,22.66,22.34,22.434,20.245,-0.69%,11948
+2022/11/28,22.25,22.435,22.19,22.291,20.116,-0.64%,32614
+2022/11/29,22.57,22.65,22.44,22.48,20.286,0.85%,75631
+2022/11/30,22.86,23.08,22.73,23.027,20.78,2.43%,16769
+2022/12/1,23.09,23.15,22.9,22.9,20.665,-0.55%,241125
+2022/12/2,22.89,22.95,22.7,22.75,20.53,-0.66%,33405
+2022/12/5,22.73,22.73,22.24,22.296,20.12,-2.00%,64144
+2022/12/6,22.36,22.37,21.97,22.08,19.926,-0.97%,51561
+2022/12/7,22.09,22.16,22.002,22.05,19.898,-0.14%,27980
+2022/12/8,22.15,22.27,22.08,22.118,19.96,0.31%,32227
+2022/12/9,22.15,22.236,22.015,22.05,19.898,-0.31%,41894
+2022/12/12,22.09,22.35,22.09,22.25,20.079,0.91%,38939
+2022/12/13,22.79,22.79,22.65,22.65,20.44,1.80%,60007
+2022/12/14,22.85,22.93,22.79,22.85,20.62,0.88%,45565
+2022/12/15,22.785,22.785,22.49,22.564,20.362,-1.25%,49831
+2022/12/16,22.256,22.265,22.09,22.203,20.202,-1.60%,43621
+2022/12/19,22.27,22.31,22.1,22.23,20.227,0.12%,198256
+2022/12/20,22.8,22.8,22.241,22.39,20.373,0.72%,16671
+2022/12/21,22.65,22.92,22.54,22.67,20.627,1.25%,248656
+2022/12/22,22.55,22.56,22.347,22.405,20.386,-1.17%,37693
+2022/12/23,22.62,22.94,22.62,22.91,20.846,2.25%,129871
+2022/12/27,23.13,23.58,23.07,23.22,21.128,1.35%,485270
+2022/12/28,23,23,22.75,22.99,20.919,-0.99%,44288
+2022/12/29,22.68,22.96,22.68,22.945,20.878,-0.20%,157184
+2022/12/30,22.67,23.05,22.67,23.05,20.973,0.46%,27830
+2023/1/3,22.92,23,22.47,22.57,20.536,-2.08%,34523
+2023/1/4,22.39,22.41,22.09,22.176,20.178,-1.75%,34561
+2023/1/5,22.01,22.03,21.955,22.01,20.027,-0.75%,15811
+2023/1/6,21.92,22.279,21.92,22.19,20.191,0.82%,26990
+2023/1/9,22.52,22.54,22.35,22.35,20.336,0.72%,42856
+2023/1/10,22.37,22.47,22.308,22.33,20.318,-0.09%,17338
+2023/1/11,22.45,22.7,22.45,22.64,20.6,1.39%,47625
+2023/1/12,22.75,23.02,22.75,22.92,20.855,1.24%,50567
+2023/1/13,22.95,23.24,22.71,23.24,21.146,1.40%,94063
+2023/1/17,23.09,23.349,23.09,23.34,21.237,0.43%,61833
+2023/1/18,23.46,23.57,23.101,23.12,21.037,-0.94%,27351
+2023/1/19,23.19,23.4,23.19,23.37,21.264,1.08%,156102
+2023/1/20,23.32,23.48,23.3,23.47,21.355,0.43%,31520
+2023/1/23,23.395,23.49,23.358,23.43,21.319,-0.17%,36801
+2023/1/24,23.46,23.46,23.347,23.37,21.264,-0.26%,45836
+2023/1/25,23.35,23.42,23.28,23.34,21.237,-0.13%,46243
+2023/1/26,23.46,23.57,23.42,23.51,21.392,0.73%,27119
+2023/1/27,23.45,23.45,23.232,23.28,21.182,-0.98%,52471
+2023/1/30,23.22,23.31,23.07,23.089,21.009,-0.82%,30851
+2023/1/31,23.04,23.41,23.04,23.4,21.292,1.35%,48472
+2023/2/1,23.23,23.23,22.76,23.05,20.973,-1.50%,1474807
+2023/2/2,23.03,23.03,22.41,22.9,20.837,-0.65%,499599
+2023/2/3,22.42,22.73,22.281,22.32,20.309,-2.53%,312911
+2023/2/6,22.41,22.41,21.68,22.3,20.291,-0.09%,245583
+2023/2/7,22.32,22.61,22.315,22.61,20.573,1.39%,22030
+2023/2/8,22.62,22.66,22.5,22.619,20.581,0.04%,40780
+2023/2/9,22.56,22.56,22.41,22.43,20.409,-0.84%,30770
+2023/2/10,22.547,22.69,22.535,22.69,20.646,1.16%,53641
+2023/2/13,22.6,22.76,22.6,22.7,20.655,0.04%,21054
+2023/2/14,22.69,22.73,22.6,22.72,20.673,0.09%,39036
+2023/2/15,22.38,22.48,22.313,22.44,20.418,-1.23%,43938
+2023/2/16,22.39,22.47,22.35,22.385,20.368,-0.25%,189365
+2023/2/17,22.07,22.39,22.07,22.31,20.3,-0.34%,110368
+2023/2/21,22.44,22.5,22.4,22.411,20.392,0.45%,130857
+2023/2/22,22.34,22.34,22.101,22.14,20.145,-1.21%,159059
+2023/2/23,22.56,22.56,22.04,22.135,20.141,-0.02%,95108
+2023/2/24,21.86,22.05,21.84,22.03,20.045,-0.47%,175110
+2023/2/27,21.89,22.1,21.89,22.05,20.063,0.09%,49949
+2023/2/28,22.105,22.15,22.07,22.11,20.118,0.27%,28737
+2023/3/1,22.27,22.44,22.19,22.44,20.418,1.49%,27178
+2023/3/2,22.358,22.358,22.24,22.35,20.336,-0.40%,11824
+2023/3/3,22.37,22.6,22.37,22.59,20.555,1.07%,37325
+2023/3/6,22.36,22.55,22.36,22.53,20.5,-0.27%,19676
+2023/3/7,22.27,22.31,22.03,22.06,20.072,-2.09%,87731
+2023/3/8,21.95,22.011,21.95,21.99,20.009,-0.32%,51609
+2023/3/9,22.04,22.06,21.735,21.735,19.777,-1.16%,14637
+2023/3/10,21.81,21.93,21.8,21.93,19.954,0.90%,24283
+2023/3/13,21.75,22.1,21.75,21.98,20,0.23%,83592
+2023/3/14,21.85,21.98,21.76,21.77,19.808,-0.96%,27544
+2023/3/15,21.52,21.53,21.214,21.37,19.444,-1.84%,11305
+2023/3/16,21.2,21.41,21.1,21.33,19.408,-0.19%,81927
+2023/3/17,21.357,21.47,21.35,21.37,19.445,0.19%,15287
+2023/3/20,21.45,21.72,21.28,21.44,19.508,0.33%,22315
+2023/3/21,21.532,21.532,21.305,21.41,19.481,-0.14%,34549
+2023/3/22,21.44,21.55,21.44,21.47,19.536,0.28%,10686
+2023/3/23,21.68,21.709,21.467,21.467,19.532,-0.01%,23705
+2023/3/24,21.51,21.82,21.492,21.634,19.685,0.78%,90555
+2023/3/27,21.82,21.95,21.81,21.95,19.972,1.46%,12701
+2023/3/28,21.97,22.12,21.97,22.1,20.109,0.68%,47032
+2023/3/29,22.14,22.16,21.96,21.98,20,-0.54%,19028
+2023/3/30,22.03,22.11,22.02,22.07,20.081,0.41%,20303
+2023/3/31,22.129,22.32,22.11,22.32,20.309,1.13%,54080
+2023/4/3,22.6,22.66,22.44,22.52,20.491,0.90%,24012
+2023/4/4,22.49,22.53,22.402,22.46,20.436,-0.27%,26306
+2023/4/5,22.46,22.5,22.432,22.45,20.427,-0.04%,19413
+2023/4/6,22.388,22.49,22.38,22.4,20.382,-0.22%,363816
+2023/4/10,22.38,22.43,22.36,22.415,20.396,0.07%,25942
+2023/4/11,22.48,22.58,22.48,22.548,20.517,0.59%,17115
+2023/4/12,22.68,22.73,22.6,22.71,20.664,0.72%,48860
+2023/4/13,22.77,22.82,22.681,22.7,20.655,-0.04%,17262
+2023/4/14,22.62,22.78,22.62,22.745,20.696,0.20%,13151
+2023/4/17,22.7,22.73,22.63,22.71,20.664,-0.15%,30345
+2023/4/18,22.73,22.899,22.73,22.79,20.737,0.35%,16042
+2023/4/19,22.52,22.62,22.5,22.5,20.473,-1.27%,27821
+2023/4/20,22.29,22.37,22.14,22.26,20.254,-1.07%,66848
+2023/4/21,22.32,22.32,22.14,22.16,20.163,-0.45%,22879
+2023/4/24,22.06,22.269,22.06,22.235,20.232,0.34%,43035
+2023/4/25,22.18,22.18,21.84,21.96,19.981,-1.24%,19592
+2023/4/26,21.9,21.9,21.57,21.68,19.727,-1.28%,32749
+2023/4/27,21.55,21.68,21.55,21.6,19.654,-0.37%,21729
+2023/4/28,21.6,21.839,21.6,21.81,19.845,0.97%,22420
+2023/5/1,21.82,21.86,21.57,21.75,19.79,-0.28%,129964
+2023/5/2,21.43,21.43,21.26,21.35,19.426,-1.84%,257272
+2023/5/3,21.12,21.59,21.07,21.14,19.235,-0.98%,55535
+2023/5/4,21.08,21.27,21.08,21.18,19.272,0.19%,141846
+2023/5/5,21.511,21.55,21.49,21.51,19.572,1.56%,11716
+2023/5/8,21.745,21.745,21.674,21.674,19.721,0.76%,16901
+2023/5/9,21.56,21.719,21.46,21.66,19.708,-0.06%,27791
+2023/5/10,21.58,21.58,21.47,21.575,19.631,-0.39%,18082
+2023/5/11,21.28,21.28,21.161,21.21,19.299,-1.69%,16977
+2023/5/12,21.31,21.31,21.11,21.11,19.208,-0.47%,24743
+2023/5/15,21.35,21.433,21.32,21.35,19.426,1.14%,6109
+2023/5/16,21.335,21.359,21.1,21.1,19.199,-1.17%,36638
+2023/5/17,21.27,21.359,21.175,21.26,19.344,0.76%,25818
+2023/5/18,21.031,21.14,21.031,21.09,19.19,-0.80%,71779
+2023/5/19,21.319,21.319,21.095,21.1,19.199,0.05%,19580
+2023/5/22,21.09,21.14,21.035,21.07,19.172,-0.14%,36442
+2023/5/23,21.08,21.17,21.06,21.11,19.208,0.19%,40887
+2023/5/24,20.96,21.09,20.96,21.02,19.126,-0.43%,39641
+2023/5/25,20.9,20.901,20.75,20.82,18.944,-0.95%,48448
+2023/5/26,21.09,21.09,21.012,21.09,19.19,1.30%,30265
+2023/5/30,20.74,20.74,20.6,20.65,18.789,-2.09%,48016
+2023/5/31,20.47,20.6,20.47,20.49,18.644,-0.77%,79071
+2023/6/1,20.67,20.929,20.642,20.88,18.999,1.90%,20936
+2023/6/2,21.03,21.095,21.02,21.085,19.185,0.98%,49422
+2023/6/5,21.205,21.23,21.09,21.1,19.199,0.07%,60843
+2023/6/6,21.117,21.23,21.117,21.16,19.253,0.28%,36550
+2023/6/7,21.27,21.311,21.17,21.19,19.281,0.14%,34828
+2023/6/8,21.23,21.27,21.06,21.19,19.281,0.00%,33165
+2023/6/9,21.16,21.205,21.12,21.12,19.217,-0.33%,26682
+2023/6/12,20.98,21.007,20.91,20.96,19.071,-0.76%,34636
+2023/6/13,21.27,21.28,21.211,21.22,19.308,1.24%,39930
+2023/6/14,21.32,21.38,21.24,21.24,19.326,0.09%,37510
+2023/6/15,21.4,21.77,21.19,21.72,19.763,2.26%,118697
+2023/6/16,21.95,22.1,21.95,22.05,20.063,1.52%,36335
+2023/6/20,21.74,21.85,21.73,21.84,19.872,-0.95%,193338
+2023/6/21,21.88,22.169,21.88,22.13,20.136,1.33%,22209
+2023/6/22,21.85,21.88,21.73,21.83,19.863,-1.36%,35081
+2023/6/23,21.46,21.539,21.43,21.5,19.563,-1.51%,14883
+2023/6/26,21.6,21.6,21.55,21.55,19.608,0.23%,13365
+2023/6/27,21.42,21.42,21.26,21.27,19.354,-1.30%,20538
+2023/6/28,21.06,21.195,21.02,21.08,19.181,-0.89%,20798
+2023/6/29,21.054,21.109,21.054,21.06,19.162,-0.09%,29926
+2023/6/30,21.19,21.37,21.19,21.29,19.372,1.09%,34537
+2023/7/3,21.355,21.45,21.32,21.33,19.408,0.19%,13800
+2023/7/5,21.416,21.5,21.39,21.42,19.49,0.42%,13878
+2023/7/6,21.35,21.38,21.21,21.35,19.426,-0.33%,27688
+2023/7/7,21.48,21.49,21.42,21.43,19.499,0.37%,34630
+2023/7/10,21.6,21.6,21.51,21.53,19.59,0.47%,13249
+2023/7/11,21.64,21.78,21.64,21.73,19.772,0.93%,44459
+2023/7/12,21.93,21.93,21.83,21.85,19.881,0.55%,15838
+2023/7/13,22.05,22.16,22.01,22.12,20.127,1.24%,42256
+2023/7/14,22.072,22.16,22.06,22.1,20.109,-0.09%,32825
+2023/7/17,22.02,22.02,21.94,21.94,19.963,-0.72%,20612
+2023/7/18,22.06,22.26,22.06,22.23,20.227,1.32%,119641
+2023/7/19,22.335,22.42,22.335,22.37,20.354,0.63%,27338
+2023/7/20,22.51,22.51,22.41,22.431,20.41,0.27%,15491
+2023/7/21,22.34,22.515,22.34,22.51,20.482,0.35%,16927
+2023/7/24,22.65,22.869,22.65,22.844,20.786,1.48%,14181
+2023/7/25,22.79,23.01,22.79,22.98,20.909,0.60%,10819
+2023/7/26,22.9,22.92,22.8,22.86,20.8,-0.52%,30473
+2023/7/27,22.81,22.82,22.71,22.71,20.664,-0.66%,13024
+2023/7/28,22.78,22.83,22.76,22.83,20.773,0.53%,140863
+2023/7/31,22.76,22.861,22.76,22.83,20.773,0.00%,81348
+2023/8/1,22.7,22.73,22.67,22.72,20.673,-0.48%,10425
+2023/8/2,22.48,22.49,22.36,22.39,20.373,-1.45%,17765
+2023/8/3,22.39,22.519,22.39,22.49,20.464,0.45%,12747
+2023/8/4,22.6,22.6,22.52,22.53,20.5,0.18%,63561
+2023/8/7,22.576,22.576,22.52,22.56,20.527,0.13%,12201
+2023/8/8,22.24,22.55,22.24,22.5,20.473,-0.27%,12926
+2023/8/9,22.63,22.672,22.567,22.63,20.591,0.58%,25038
+2023/8/10,22.67,22.67,22.52,22.52,20.491,-0.49%,153420
+2023/8/11,22.51,22.535,22.47,22.47,20.445,-0.22%,245703
+2023/8/14,22.32,22.379,22.32,22.33,20.318,-0.62%,13528
+2023/8/15,22.25,22.25,22.08,22.096,20.105,-1.05%,13156
+2023/8/16,22.16,22.195,21.98,21.98,20,-0.52%,21332
+2023/8/17,22.21,22.22,22.08,22.08,20.091,0.45%,19355
+2023/8/18,22.21,22.31,22.187,22.3,20.291,1.00%,13681
+2023/8/21,22.44,22.44,22.25,22.29,20.282,-0.04%,6363
+2023/8/22,22.31,22.31,22.21,22.22,20.218,-0.31%,4928
+2023/8/23,22.25,22.41,22.25,22.34,20.327,0.54%,6645
+2023/8/24,22.243,22.44,22.243,22.38,20.364,0.18%,23030
+2023/8/25,22.51,22.63,22.495,22.63,20.591,1.12%,22629
+2023/8/28,22.65,22.66,22.561,22.617,20.579,-0.06%,10360
+2023/8/29,22.65,22.68,22.6,22.68,20.636,0.28%,5674
+2023/8/30,22.755,22.755,22.64,22.65,20.609,-0.13%,32299
+2023/8/31,22.675,22.72,22.659,22.72,20.673,0.31%,211598
+2023/9/1,22.909,22.93,22.824,22.87,20.809,0.66%,13782
+2023/9/5,22.85,22.914,22.82,22.85,20.791,-0.09%,14510
+2023/9/6,22.775,22.829,22.7,22.79,20.737,-0.26%,26364
+2023/9/7,22.71,22.77,22.69,22.72,20.673,-0.31%,16336
+2023/9/8,22.71,22.81,22.71,22.77,20.718,0.22%,15318
+2023/9/11,22.926,22.955,22.89,22.95,20.882,0.79%,13309
+2023/9/12,22.94,22.98,22.92,22.94,20.873,-0.04%,24546
+2023/9/13,22.914,23.02,22.914,23.02,20.946,0.35%,30412
+2023/9/14,23.1,23.17,23.1,23.17,21.082,0.65%,16788
+2023/9/15,23.13,23.14,23.08,23.095,21.014,-0.32%,10106
+2023/9/18,23.05,23.07,22.98,23.07,20.991,-0.11%,17290
+2023/9/19,23.075,23.09,23.001,23.08,21,0.04%,118552
+2023/9/20,23,23.07,22.9,22.9,20.837,-0.78%,20024
+2023/9/21,22.88,22.89,22.79,22.81,20.755,-0.39%,9571
+2023/9/22,22.94,22.94,22.79,22.807,20.752,-0.01%,7941
+2023/9/25,22.64,22.72,22.64,22.68,20.636,-0.56%,57395
+2023/9/26,22.61,22.643,22.59,22.6,20.564,-0.35%,11463
+2023/9/27,22.66,22.7,22.62,22.63,20.591,0.13%,25984
+2023/9/28,22.68,22.77,22.68,22.69,20.646,0.27%,8530
+2023/9/29,22.79,22.79,22.43,22.44,20.418,-1.10%,27321
+2023/10/2,22.38,22.38,22.26,22.285,20.277,-0.69%,11998
+2023/10/3,22.17,22.18,22.13,22.161,20.164,-0.56%,20990
+2023/10/4,21.87,21.87,21.68,21.75,19.79,-1.85%,39172
+2023/10/5,21.65,21.73,21.611,21.71,19.754,-0.18%,6228
+2023/10/6,21.81,21.91,21.75,21.865,19.895,0.71%,24077
+2023/10/9,22.09,22.15,22.03,22.15,20.154,1.30%,5918
+2023/10/10,21.99,22.09,21.99,22.075,20.086,-0.34%,181132
+2023/10/11,21.99,22.07,21.881,22.07,20.081,-0.02%,37196
+2023/10/12,22.025,22.09,21.94,22.06,20.072,-0.05%,363394
+2023/10/13,22.29,22.47,22.29,22.43,20.409,1.68%,9624
+2023/10/16,22.37,22.41,22.35,22.39,20.373,-0.18%,18031
+2023/10/17,22.46,22.465,22.39,22.465,20.441,0.33%,8823
+2023/10/18,22.62,22.67,22.565,22.6,20.564,0.60%,16092
+2023/10/19,22.61,22.777,22.535,22.777,20.725,0.78%,9381
+2023/10/20,22.73,22.86,22.64,22.65,20.609,-0.56%,9334
+2023/10/23,22.68,22.68,22.45,22.51,20.482,-0.62%,6153
+2023/10/24,22.42,22.43,22.291,22.43,20.409,-0.36%,11522
+2023/10/25,22.4,22.53,22.361,22.505,20.477,0.33%,30725
+2023/10/26,22.44,22.507,22.38,22.41,20.391,-0.42%,97166
+2023/10/27,22.61,22.71,22.51,22.71,20.664,1.34%,12182
+2023/10/30,22.64,22.64,22.431,22.445,20.422,-1.17%,48749
+2023/10/31,22.51,22.61,22.41,22.43,20.409,-0.07%,47148
+2023/11/1,22.46,22.51,22.35,22.39,20.373,-0.18%,14640
+2023/11/2,22.48,22.59,22.43,22.569,20.536,0.80%,66401
+2023/11/3,22.54,22.68,22.54,22.61,20.573,0.18%,28529
+2023/11/6,22.655,22.7,22.58,22.63,20.591,0.09%,46433
+2023/11/7,22.34,22.35,22.197,22.24,20.236,-1.72%,70425
+2023/11/8,22.13,22.13,21.97,22.057,20.07,-0.82%,38530
+2023/11/9,22.03,22.05,21.921,21.945,19.968,-0.51%,29788
+2023/11/10,21.885,21.94,21.881,21.93,19.954,-0.07%,40877
+2023/11/13,21.99,22.29,21.99,22.288,20.28,1.63%,18479
+2023/11/14,22.42,22.43,22.33,22.348,20.334,0.27%,14048
+2023/11/15,22.32,22.4,22.32,22.353,20.339,0.02%,39177
+2023/11/16,22.16,22.16,21.98,22.005,20.022,-1.56%,10161
+2023/11/17,22.04,22.15,22.04,22.11,20.118,0.48%,14969
+2023/11/20,22.2,22.349,22.2,22.307,20.297,0.89%,147819
+2023/11/21,22.373,22.45,22.36,22.434,20.412,0.57%,17282
+2023/11/22,22.11,22.26,22.07,22.2,20.2,-1.04%,42593
+2023/11/24,22.17,22.24,22.109,22.109,20.117,-0.41%,23460
+2023/11/27,22,22.019,21.95,21.95,19.972,-0.72%,21031
+2023/11/28,22.23,22.31,22.21,22.21,20.209,1.18%,62129
+2023/11/29,22.22,22.36,22.22,22.36,20.345,0.68%,16817
+2023/11/30,22.09,22.24,22.09,22.159,20.162,-0.90%,13459
+2023/12/1,22.176,22.34,22.04,22.07,20.081,-0.40%,37275
+2023/12/4,21.86,21.9,21.76,21.76,19.799,-1.40%,26081
+2023/12/5,21.75,21.75,21.63,21.68,19.727,-0.37%,66628
+2023/12/6,21.59,21.59,21.19,21.24,19.326,-2.03%,538943
+2023/12/7,21.3,21.32,21.24,21.28,19.363,0.19%,177288
+2023/12/8,21.34,21.34,21.25,21.295,19.377,0.07%,58061
+2023/12/11,21.17,21.225,21.061,21.19,19.281,-0.49%,26859
+2023/12/12,21,21.04,20.96,20.98,19.09,-0.99%,38162
+2023/12/13,20.95,21.2,20.95,21.185,19.276,0.98%,46422
+2023/12/14,21.45,21.55,21.45,21.54,19.599,1.68%,121284
+2023/12/15,21.529,21.6,21.43,21.52,19.581,-0.09%,54344
+2023/12/18,21.655,21.67,21.6,21.6,19.654,0.37%,65923
+2023/12/19,20.72,20.86,20.72,20.86,19.803,-3.43%,19921
+2023/12/20,20.84,20.84,20.6,20.6,19.556,-1.25%,57292
+2023/12/21,20.68,20.74,20.64,20.74,19.689,0.68%,96763
+2023/12/22,20.801,20.84,20.71,20.72,19.67,-0.10%,131681
+2023/12/26,20.9,20.93,20.47,20.92,19.86,0.97%,123824
+2023/12/27,20.98,20.98,20.9,20.9,19.841,-0.10%,103229
+2023/12/28,20.885,20.93,20.76,20.76,19.708,-0.67%,55147
+2023/12/29,20.8,20.8,20.61,20.67,19.623,-0.43%,33096
+2024/1/2,20.6,20.62,20.47,20.47,19.433,-0.97%,46952
+2024/1/3,20.5,20.67,20.5,20.64,19.594,0.83%,34343
+2024/1/4,20.535,20.58,20.45,20.51,19.471,-0.63%,62862
+2024/1/5,20.56,20.61,20.54,20.6,19.556,0.44%,45785
+2024/1/8,20.24,20.36,20.215,20.3,19.272,-1.46%,18600
+2024/1/9,20.43,20.51,20.38,20.47,19.433,0.84%,706495
+2024/1/10,20.47,20.48,20.31,20.37,19.338,-0.49%,194474
+2024/1/11,20.56,20.56,20.41,20.49,19.452,0.59%,100238
+2024/1/12,20.71,20.71,20.455,20.47,19.433,-0.10%,56154
+2024/1/16,20.5,20.5,20.35,20.35,19.319,-0.59%,116465
+2024/1/17,20.19,20.28,20.14,20.22,19.196,-0.64%,92611
+2024/1/18,20.24,20.428,20.24,20.37,19.338,0.74%,218527
+2024/1/19,20.48,20.48,20.34,20.36,19.329,-0.05%,21011
+2024/1/22,20.365,20.5,20.35,20.4,19.367,0.20%,13578
+2024/1/23,20.49,20.62,20.49,20.62,19.575,1.08%,21947
+2024/1/24,20.71,20.8,20.66,20.72,19.67,0.48%,24706
+2024/1/25,20.83,20.865,20.744,20.85,19.794,0.63%,8933
+2024/1/26,20.83,20.97,20.76,20.93,19.87,0.38%,25932
+2024/1/29,20.85,20.89,20.78,20.89,19.832,-0.19%,66005
+2024/1/30,20.84,21.07,20.84,21.05,19.984,0.77%,101453
+2024/1/31,20.98,21.43,20.845,20.91,19.851,-0.67%,24223
+2024/2/1,20.905,20.91,20.7,20.7,19.651,-1.00%,73999
+2024/2/2,20.53,20.54,20.48,20.48,19.443,-1.06%,46474
+2024/2/5,20.4,20.54,20.4,20.48,19.443,0.00%,11545
+2024/2/6,20.56,20.61,20.54,20.61,19.566,0.63%,28154
+2024/2/7,20.53,20.64,20.53,20.64,19.594,0.15%,62977
+2024/2/8,20.67,20.74,20.645,20.74,19.689,0.48%,29719
+2024/2/9,20.74,20.74,20.67,20.684,19.636,-0.27%,18038
+2024/2/12,20.72,20.73,20.68,20.703,19.654,0.09%,17208
+2024/2/13,20.655,20.66,20.57,20.57,19.528,-0.64%,7155
+2024/2/14,20.565,20.565,20.4,20.44,19.405,-0.63%,12329
+2024/2/15,20.56,20.59,20.522,20.55,19.509,0.54%,28957
+2024/2/16,20.57,20.64,20.57,20.612,19.568,0.30%,22751
+2024/2/20,20.563,20.599,20.54,20.543,19.502,-0.33%,26103
+2024/2/21,20.61,20.62,20.57,20.61,19.566,0.33%,119994
+2024/2/22,20.56,20.68,20.55,20.67,19.623,0.29%,77831
+2024/2/23,20.48,20.53,20.46,20.51,19.471,-0.77%,64736
+2024/2/26,20.48,20.63,20.475,20.62,19.575,0.54%,124890
+2024/2/27,20.68,20.75,20.68,20.68,19.632,0.29%,97219
+2024/2/28,20.67,20.7,20.64,20.68,19.632,0.00%,56315
+2024/2/29,20.61,20.75,20.61,20.705,19.656,0.12%,28317
+2024/3/1,20.74,20.88,20.695,20.82,19.765,0.56%,25978
+2024/3/4,20.95,21.03,20.94,20.97,19.908,0.72%,31848
+2024/3/5,20.91,20.94,20.81,20.81,19.756,-0.76%,24831
+2024/3/6,20.96,21,20.94,20.94,19.879,0.62%,19430
+2024/3/7,21.03,21.21,21.03,21.19,20.117,1.19%,40930
+2024/3/8,21.09,21.18,21.01,21.13,20.06,-0.28%,20306
+2024/3/11,21.12,21.3,21.12,21.3,20.221,0.80%,158734
+2024/3/12,21.271,21.3,21.22,21.3,20.221,0.00%,59000
+2024/3/13,21.45,21.535,21.45,21.525,20.435,1.06%,347152
+2024/3/14,21.52,21.55,21.47,21.51,20.42,-0.07%,24728
+2024/3/15,21.48,21.64,21.48,21.63,20.534,0.56%,32861
+2024/3/18,21.69,21.74,21.631,21.67,20.572,0.18%,24048
+2024/3/19,21.679,21.679,21.61,21.62,20.525,-0.23%,17838
+2024/3/20,21.515,21.695,21.515,21.66,20.563,0.19%,12820
+2024/3/21,21.514,21.63,21.514,21.63,20.534,-0.14%,32671
+2024/3/22,21.45,21.47,21.425,21.426,20.341,-0.94%,9126
+2024/3/25,21.47,21.61,21.47,21.57,20.477,0.67%,17312
+2024/3/26,21.54,21.54,21.394,21.42,20.335,-0.70%,31772
+2024/3/27,21.36,21.391,21.33,21.36,20.278,-0.28%,12300
+2024/3/28,21.483,21.63,21.483,21.62,20.525,1.22%,7972
+2024/4/1,21.68,21.72,21.64,21.66,20.563,0.19%,16678
+2024/4/2,21.82,21.9,21.8,21.88,20.772,1.02%,28464
+2024/4/3,22.082,22.21,22.08,22.21,21.085,1.51%,13946
+2024/4/4,22.14,22.25,22.14,22.17,21.047,-0.18%,7038
+2024/4/5,22.3,22.4,22.3,22.31,21.18,0.63%,18478
+2024/4/8,22.255,22.41,22.23,22.375,21.242,0.29%,10295
+2024/4/9,22.44,22.44,22.29,22.39,21.256,0.07%,14857
+2024/4/10,22.32,22.389,22.23,22.33,21.199,-0.27%,18806
+2024/4/11,22.29,22.33,22.18,22.32,21.189,-0.04%,11311
+2024/4/12,22.69,22.7,22.29,22.29,21.161,-0.13%,7993
+2024/4/15,22.35,22.47,22.18,22.42,21.284,0.58%,17721
+2024/4/16,22.37,22.42,22.302,22.377,21.243,-0.19%,12001
+2024/4/17,22.426,22.45,22.161,22.21,21.085,-0.75%,17273
+2024/4/18,22.21,22.27,22.18,22.22,21.094,0.05%,15424
+2024/4/19,22.4,22.439,22.355,22.39,21.256,0.77%,31496
+2024/4/22,22.248,22.35,22.248,22.3,21.17,-0.40%,6291
+2024/4/23,22.13,22.34,22.13,22.31,21.18,0.04%,18571
+2024/4/24,22.28,22.42,22.28,22.3,21.171,-0.04%,24469
+2024/4/25,22.312,22.48,22.312,22.48,21.341,0.81%,202673
+2024/4/26,22.42,22.48,22.395,22.4,21.265,-0.36%,202534
+2024/4/29,22.56,22.58,22.431,22.53,21.389,0.58%,33800
+2024/4/30,22.179,22.23,22.07,22.12,21,-1.82%,74370
+2024/5/1,22.02,22.02,21.851,21.92,20.81,-0.90%,8092
+2024/5/2,21.935,21.98,21.89,21.91,20.8,-0.05%,17810
+2024/5/3,22,22.05,21.96,21.98,20.867,0.32%,27258
+2024/5/6,22.21,22.278,22.21,22.233,21.107,1.15%,13039
+2024/5/7,22.22,22.29,22.22,22.24,21.113,0.03%,8631
+2024/5/8,22.05,22.18,22.05,22.143,21.021,-0.44%,28776
+2024/5/9,22.19,22.21,22.15,22.21,21.085,0.30%,7201
+2024/5/10,22.3,22.3,22.2,22.215,21.09,0.02%,792806
+2024/5/13,22.24,22.34,22.23,22.27,21.142,0.25%,57005
+2024/5/14,22.29,22.29,22.19,22.245,21.118,-0.11%,4927
+2024/5/15,22.29,22.45,22.29,22.43,21.294,0.83%,21332
+2024/5/16,22.39,22.54,22.39,22.493,21.353,0.28%,13618
+2024/5/17,22.72,22.872,22.711,22.872,21.713,1.68%,3503
+2024/5/20,22.89,23.07,22.89,23.054,21.886,0.80%,25872
+2024/5/21,23.15,23.15,23,23.05,21.882,-0.02%,15026
+2024/5/22,22.86,22.87,22.72,22.72,21.569,-1.43%,13623
+2024/5/23,22.66,22.662,22.54,22.555,21.412,-0.73%,5726
+2024/5/24,22.66,22.72,22.651,22.676,21.527,0.54%,5280
+2024/5/28,22.941,23.08,22.941,23.07,21.901,1.74%,14094
+2024/5/29,22.93,22.949,22.826,22.832,21.675,-1.03%,7259
+2024/5/30,22.69,22.72,22.52,22.526,21.385,-1.34%,24998
+2024/5/31,22.564,22.569,22.3,22.34,21.209,-0.83%,29518
+2024/6/3,22.34,22.34,22.119,22.119,20.999,-0.99%,5431
+2024/6/4,21.95,21.96,21.86,21.87,20.762,-1.13%,14125
+2024/6/5,21.9,22.01,21.9,21.985,20.871,0.53%,15982
+2024/6/6,22.14,22.29,22.14,22.257,21.13,1.24%,18055
+2024/6/7,21.88,21.93,21.87,21.87,20.762,-1.74%,9921
+2024/6/10,22.02,22.11,22.001,22.06,20.942,0.87%,6458
+2024/6/11,22.01,22.08,22.01,22.045,20.928,-0.07%,18134
+2024/6/12,22.16,22.21,22.103,22.103,20.983,0.26%,16233
+2024/6/13,22.17,22.17,22.05,22.05,20.933,-0.24%,12381
+2024/6/14,22.115,22.115,22.03,22.048,20.931,-0.01%,57351
+2024/6/17,21.91,22.02,21.91,22.007,20.892,-0.19%,20052
+2024/6/18,22.03,22.17,22,22.15,21.028,0.65%,31772
+2024/6/20,22.28,22.3,22.19,22.22,21.094,0.32%,9656
+2024/6/21,22.1,22.1,21.971,21.984,20.871,-1.06%,7555
+2024/6/24,22,22.179,22,22.164,21.041,0.82%,8227
+2024/6/25,22.017,22.017,21.901,21.93,20.819,-1.06%,24503
+2024/6/26,21.88,21.97,21.835,21.87,20.762,-0.27%,607405
+2024/6/27,22.048,22.062,21.949,21.985,20.871,0.53%,4854
+2024/6/28,22.08,22.08,21.91,21.93,20.819,-0.25%,8520
+2024/7/1,22.039,22.09,22.025,22.07,20.952,0.64%,6303
+2024/7/2,22.115,22.115,22.041,22.08,20.961,0.05%,20251
+2024/7/3,22.31,22.31,22.26,22.263,21.135,0.83%,5069
+2024/7/5,22.39,22.47,22.39,22.445,21.308,0.82%,27165
+2024/7/8,22.31,22.31,22.128,22.13,21.009,-1.40%,13108
+2024/7/9,22.16,22.16,21.992,21.992,20.878,-0.62%,21970
+2024/7/10,21.97,22.04,21.926,21.94,20.829,-0.24%,15836
+2024/7/11,21.81,22.11,21.81,22.01,20.895,0.32%,31562
+2024/7/12,21.97,22.1,21.97,22,20.886,-0.05%,9814
+2024/7/15,21.87,21.97,21.83,21.84,20.734,-0.73%,25784
+2024/7/16,21.74,21.87,21.74,21.87,20.762,0.14%,14439
+2024/7/17,21.81,21.81,21.77,21.773,20.67,-0.44%,31508
+2024/7/18,21.71,21.73,21.62,21.62,20.525,-0.70%,26078
+2024/7/19,21.469,21.469,21.32,21.345,20.264,-1.27%,6261
+2024/7/22,21.46,21.482,21.42,21.48,20.392,0.63%,15014
+2024/7/23,21.33,21.38,21.33,21.34,20.259,-0.65%,30458
+2024/7/24,21.26,21.39,21.22,21.25,20.174,-0.42%,10931
+2024/7/25,21.1,21.25,20.95,21.24,20.164,-0.05%,143204
+2024/7/26,21.11,21.14,21.054,21.054,19.987,-0.88%,11191
+2024/7/29,21.03,21.03,20.86,20.965,19.903,-0.42%,8004
+2024/7/30,20.83,20.94,20.83,20.929,19.869,-0.17%,4898
+2024/7/31,21.17,21.287,21.13,21.287,20.209,1.71%,3599
+2024/8/1,21.09,21.1,20.94,21.05,19.984,-1.11%,11109
+2024/8/2,20.945,20.945,20.72,20.809,19.755,-1.14%,38037
+2024/8/5,20.35,20.61,20.35,20.61,19.566,-0.96%,540301
+2024/8/6,20.59,20.59,20.515,20.515,19.476,-0.46%,45925
+2024/8/7,20.6,20.69,20.6,20.628,19.583,0.55%,15754
+2024/8/8,20.72,20.81,20.72,20.8,19.746,0.83%,7212
+2024/8/9,20.84,20.87,20.84,20.86,19.803,0.29%,7493
+2024/8/12,21.03,21.13,21.01,21.095,20.026,1.13%,73853
+2024/8/13,20.99,20.99,20.858,20.876,19.818,-1.04%,4049
+2024/8/14,20.96,20.96,20.81,20.837,19.781,-0.19%,5193
+2024/8/15,21.02,21.084,20.986,20.986,19.923,0.72%,7754
+2024/8/16,20.898,20.99,20.865,20.97,19.908,-0.08%,24734
+2024/8/19,21.01,21.06,21,21.02,19.955,0.24%,21373
+2024/8/20,21.07,21.07,20.92,20.975,19.912,-0.21%,20744
+2024/8/21,21.01,21.01,20.895,20.968,19.906,-0.03%,5666
+2024/8/22,20.87,20.9,20.79,20.79,19.737,-0.85%,25249
+2024/8/23,21,21.18,21,21.16,20.088,1.78%,10005
+2024/8/26,21.372,21.42,21.32,21.38,20.297,1.04%,7817
+2024/8/27,21.399,21.4,21.36,21.38,20.297,0.00%,4933
+2024/8/28,21.18,21.22,21.13,21.13,20.06,-1.17%,15150
+2024/8/29,21.22,21.32,21.211,21.3,20.221,0.80%,18454
+2024/8/30,21.18,21.18,21.11,21.13,20.06,-0.80%,41550
+2024/9/3,20.82,20.86,20.785,20.855,19.799,-1.30%,29701
+2024/9/4,20.762,20.88,20.72,20.72,19.67,-0.65%,15767
+2024/9/5,20.82,20.91,20.78,20.78,19.727,0.29%,23100
+2024/9/6,20.81,20.81,20.45,20.52,19.48,-1.25%,15102
+2024/9/9,20.5,20.67,20.5,20.64,19.594,0.58%,22896
+2024/9/10,20.39,20.43,20.36,20.425,19.39,-1.04%,11612
+2024/9/11,20.57,20.65,20.4,20.648,19.602,1.09%,30451
+2024/9/12,20.79,20.96,20.789,20.935,19.874,1.39%,15944
+2024/9/13,21.1,21.105,20.975,21.01,19.946,0.36%,7554
+2024/9/16,21.22,21.22,21.105,21.15,20.079,0.67%,9928
+2024/9/17,21.18,21.29,21.18,21.26,20.183,0.52%,18308
+2024/9/18,21.32,21.32,21.17,21.17,20.098,-0.42%,7744
+2024/9/19,21.36,21.49,21.36,21.46,20.373,1.37%,32774
+2024/9/20,21.43,21.54,21.43,21.538,20.447,0.36%,13055
+2024/9/23,21.77,21.77,21.59,21.666,20.568,0.59%,146224
+2024/9/24,21.95,22.005,21.94,22.005,20.89,1.56%,13395
+2024/9/25,21.975,21.98,21.92,21.945,20.833,-0.27%,15322
+2024/9/26,22.01,22.01,21.89,21.893,20.783,-0.24%,13887
+2024/9/27,21.91,21.964,21.91,21.964,20.852,0.32%,8005
+2024/9/30,21.88,21.97,21.865,21.905,20.795,-0.27%,11742
+2024/10/1,22.13,22.18,22.07,22.128,21.007,1.02%,21096
+2024/10/2,22.19,22.276,22.19,22.276,21.147,0.67%,14281
+2024/10/3,22.386,22.4,22.33,22.395,21.26,0.53%,21128
+2024/10/4,22.4,22.4,22.37,22.385,21.251,-0.04%,11868
+2024/10/7,22.38,22.52,22.35,22.505,21.365,0.54%,94168
+2024/10/8,22.14,22.14,21.95,22.075,20.957,-1.91%,4144
+2024/10/9,21.845,21.95,21.845,21.915,20.805,-0.72%,19032
+2024/10/10,21.99,22.23,21.99,22.218,21.092,1.38%,6295
+2024/10/11,22.3,22.359,22.26,22.289,21.16,0.32%,18601
+2024/10/14,22.08,22.15,21.98,22,20.886,-1.30%,14945
+2024/10/15,21.68,21.81,21.66,21.81,20.705,-0.86%,15469
+2024/10/16,21.84,21.84,21.7,21.77,20.667,-0.18%,13439
+2024/10/17,21.68,21.79,21.68,21.778,20.675,0.04%,16842
+2024/10/18,21.73,21.83,21.73,21.801,20.697,0.11%,6767
+2024/10/21,21.94,21.94,21.81,21.844,20.737,0.20%,6485
+2024/10/22,22.01,22.135,22.01,22.12,20.999,1.26%,35307
+2024/10/23,22.053,22.053,21.95,22.013,20.898,-0.48%,9480
+2024/10/24,22.14,22.182,21.97,22.09,20.971,0.35%,8721
+2024/10/25,22.02,22.12,22.02,22.108,20.988,0.08%,18021
+2024/10/28,21.74,21.8,21.74,21.795,20.691,-1.42%,14934
+2024/10/29,21.88,21.88,21.781,21.84,20.734,0.21%,17386
+2024/10/30,21.8,21.98,21.8,21.98,20.867,0.64%,19005
+2024/10/31,21.85,21.99,21.81,21.98,20.867,0.00%,10677
+2024/11/1,22.08,22.08,21.8,21.84,20.734,-0.64%,11968
+2024/11/4,21.95,22.03,21.93,21.97,20.857,0.60%,18131
+2024/11/5,22.08,22.107,22.06,22.075,20.957,0.48%,12311
+2024/11/6,21.57,21.881,21.57,21.815,20.71,-1.18%,10410
+2024/11/7,21.98,22.21,21.97,22.175,21.052,1.65%,13774
+2024/11/8,21.93,21.93,21.86,21.87,20.762,-1.38%,15685
+2024/11/11,21.63,21.66,21.587,21.635,20.539,-1.07%,16539
+2024/11/12,21.57,21.6,21.46,21.49,20.401,-0.67%,36084
+2024/11/13,21.44,21.44,21.36,21.375,20.292,-0.54%,14961
+2024/11/14,21.38,21.38,21.29,21.299,20.22,-0.36%,5469
+2024/11/15,21.41,21.446,21.29,21.335,20.254,0.17%,6443
+2024/11/18,21.42,21.73,21.42,21.72,20.62,1.80%,74345
+2024/11/19,21.8,21.809,21.77,21.8,20.696,0.37%,32347
+2024/11/20,21.83,21.85,21.78,21.8,20.696,0.00%,34027
+2024/11/21,21.92,21.92,21.805,21.86,20.753,0.28%,466052
+2024/11/22,21.88,22.01,21.88,21.965,20.852,0.48%,9482
+2024/11/25,21.89,21.89,21.7,21.76,20.658,-0.93%,7561
+2024/11/26,21.81,21.86,21.75,21.8,20.696,0.18%,21616
+2024/11/27,21.765,21.779,21.68,21.75,20.648,-0.23%,821750
+2024/11/29,21.805,21.825,21.805,21.815,20.71,0.30%,964
+2024/12/2,21.71,21.71,21.57,21.66,20.563,-0.71%,51037
+2024/12/3,21.79,21.83,21.76,21.8,20.696,0.65%,203874
+2024/12/4,21.847,21.847,21.72,21.76,20.658,-0.18%,5760
+2024/12/5,21.82,21.82,21.72,21.771,20.668,0.05%,13295
+2024/12/6,21.711,21.78,21.71,21.755,20.653,-0.07%,22535
+2024/12/9,22,22.02,21.95,21.98,20.867,1.03%,25556
+2024/12/10,22.07,22.147,22.07,22.1,20.98,0.55%,43330
+2024/12/11,22.121,22.245,22.121,22.21,21.085,0.50%,236015
+2024/12/12,22.06,22.11,22.05,22.051,20.934,-0.72%,20590
+2024/12/13,22.05,22.06,21.991,22.005,20.89,-0.21%,11338
+2024/12/16,22.01,22.03,21.9,21.95,20.838,-0.25%,36063
+2024/12/17,21.7,21.83,21.64,21.79,20.686,-0.73%,19469
+2024/12/18,20.71,20.71,20.465,20.465,20.465,-6.08%,46777
+2024/12/19,20.47,20.47,20.371,20.4,20.4,-0.32%,38051
+2024/12/20,20.49,20.61,20.46,20.572,20.572,0.84%,211799
+2024/12/23,20.58,20.63,20.525,20.58,20.58,0.04%,52430
+2024/12/24,20.71,20.74,20.71,20.715,20.715,0.66%,14268
+2024/12/26,20.67,20.76,20.67,20.68,20.68,-0.17%,22094
+2024/12/27,20.725,20.79,20.63,20.66,20.66,-0.10%,81135
+2024/12/30,20.9,20.9,20.768,20.8,20.8,0.68%,45855
+2024/12/31,20.827,20.92,20.82,20.92,20.92,0.58%,37731
+2025/1/2,21.04,21.09,21,21.03,21.03,0.53%,16601
+2025/1/3,20.93,20.93,20.85,20.85,20.85,-0.86%,13016
+2025/1/6,20.98,21.08,20.91,20.924,20.924,0.35%,15369
+2025/1/7,21.03,21.09,21.024,21.07,21.07,0.70%,159910
+2025/1/8,21.08,21.08,20.98,20.99,20.99,-0.38%,80524
+2025/1/10,21.58,21.6,21.382,21.57,21.57,2.76%,24938
+2025/1/13,21.65,21.69,21.62,21.655,21.655,0.39%,8833
+2025/1/14,21.58,21.655,21.58,21.655,21.655,0.00%,39391
+2025/1/15,21.81,21.942,21.8,21.94,21.94,1.32%,24825
+2025/1/16,21.84,21.89,21.75,21.878,21.878,-0.28%,11897
+2025/1/17,21.76,21.88,21.76,21.815,21.815,-0.29%,8730
+2025/1/21,21.75,21.865,21.75,21.85,21.85,0.16%,72696
+2025/1/22,21.88,21.94,21.87,21.91,21.91,0.27%,39179
+2025/1/23,21.92,21.94,21.89,21.89,21.89,-0.09%,10130
+2025/1/24,21.9,21.94,21.861,21.88,21.88,-0.05%,15385
+2025/1/27,21.66,21.66,21.53,21.64,21.64,-1.10%,25221
+2025/1/28,21.61,21.683,21.6,21.64,21.64,0.00%,80176
+2025/1/29,21.81,22.02,21.77,21.815,21.815,0.81%,102002
+2025/1/30,21.83,21.89,21.79,21.85,21.85,0.16%,13503
+2025/1/31,21.735,21.82,21.71,21.82,21.82,-0.14%,166342
+2025/2/3,21.89,22,21.89,21.93,21.93,0.50%,9545
+2025/2/4,21.94,22.11,21.94,22.02,22.02,0.41%,37677
+2025/2/5,22.03,22.08,22.002,22.02,22.02,0.00%,27791
+2025/2/6,22.06,22.09,22,22.06,22.06,0.18%,33073
+2025/2/7,22.15,22.17,22.06,22.1,22.1,0.18%,16257
+2025/2/10,22.26,22.41,22.26,22.401,22.401,1.36%,6707
+2025/2/11,22.42,22.44,22.36,22.4,22.4,0.00%,18243
+2025/2/12,22.36,22.38,22.28,22.345,22.345,-0.25%,15016
+2025/2/13,22.34,22.48,22.34,22.48,22.48,0.60%,8508
+2025/2/14,22.54,22.54,22.37,22.42,22.42,-0.27%,12219
+2025/2/18,22.52,22.72,22.48,22.695,22.695,1.23%,4718
+2025/2/19,22.83,22.84,22.73,22.82,22.82,0.55%,54708
+2025/2/20,22.785,22.8,22.73,22.73,22.73,-0.39%,82792
+2025/2/21,22.67,22.699,22.53,22.56,22.56,-0.75%,4818
+2025/2/24,22.48,22.48,22.381,22.39,22.39,-0.75%,10327
+2025/2/25,22.23,22.31,22.19,22.25,22.25,-0.63%,28990
+2025/2/26,22.13,22.23,22.13,22.13,22.13,-0.54%,19062
+2025/2/27,22.15,22.17,22.03,22.03,22.03,-0.45%,52698
+2025/2/28,21.94,21.94,21.77,21.86,21.86,-0.77%,29927
+2025/3/3,21.89,21.902,21.73,21.763,21.763,-0.44%,222346
+2025/3/4,21.75,21.89,21.699,21.865,21.865,0.47%,60086
+2025/3/5,21.81,21.958,21.76,21.923,21.923,0.27%,86286
+2025/3/6,21.89,21.95,21.85,21.85,21.85,-0.33%,15888
+2025/3/7,21.97,22.02,21.901,21.991,21.991,0.65%,20516
+2025/3/10,22.03,22.03,21.87,21.87,21.87,-0.55%,14644
+2025/3/11,22.103,22.11,22.02,22.05,22.05,0.82%,78809
+2025/3/12,22.06,22.11,22.02,22.072,22.072,0.10%,21284
+2025/3/13,22.2,22.207,22.14,22.142,22.142,0.32%,46733
+2025/3/14,22.13,22.19,22.08,22.157,22.157,0.07%,17339
+2025/3/17,22.27,22.34,22.27,22.322,22.322,0.74%,6044
+2025/3/18,22.49,22.49,22.33,22.35,22.35,0.13%,11439
+2025/3/19,22.39,22.499,22.39,22.489,22.489,0.62%,13028
+2025/3/20,23.8,23.8,22.437,22.496,22.496,0.03%,11562
+2025/3/21,22.37,22.37,22.345,22.351,22.351,-0.64%,656421
+2025/3/24,22.45,22.45,22.33,22.4,22.4,0.22%,30737
+2025/3/25,22.48,22.52,22.41,22.42,22.42,0.09%,45749
+2025/3/26,22.53,22.53,22.4,22.425,22.425,0.02%,19553
+2025/3/27,22.42,22.53,22.418,22.493,22.493,0.30%,6106
+2025/3/28,22.45,22.48,22.435,22.472,22.472,-0.09%,8339
+2025/3/31,22.53,22.67,22.46,22.647,22.647,0.78%,96765
+2025/4/1,22.67,22.76,22.66,22.76,22.76,0.50%,67400
+2025/4/2,22.71,22.87,22.67,22.87,22.87,0.48%,18423
+2025/4/3,22.21,22.22,22.15,22.17,22.17,-3.06%,13885
+2025/4/4,21.4,21.4,21.1,21.21,21.21,-4.33%,31062
+2025/4/7,20.96,21.28,20.78,20.808,20.808,-1.90%,45766
+2025/4/8,20.98,20.98,20.41,20.41,20.41,-1.91%,67614
+2025/4/9,20.5,21.26,20.391,21.26,21.26,4.16%,15138
+2025/4/10,21.03,21.13,20.94,21.08,21.08,-0.85%,19153
+2025/4/11,21.29,21.52,21.29,21.506,21.506,2.02%,30359
+2025/4/14,21.5,21.54,21.42,21.48,21.48,-0.12%,12203
+2025/4/15,21.47,21.49,21.42,21.476,21.476,-0.02%,33251
\ No newline at end of file
diff --git a/PanelTS/ETF/OILK.csv b/PanelTS/ETF/OILK.csv
new file mode 100644
index 0000000000000000000000000000000000000000..87d1027ce78a82fa8ef4f7b694993671c62e6f14
--- /dev/null
+++ b/PanelTS/ETF/OILK.csv
@@ -0,0 +1,2149 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2016/9/29,102.59,104.5,102.5,103.85,43.492,2.06%,708
+2016/9/30,104.288,105,104.288,104.5,43.764,0.63%,751
+2016/10/3,105,106.05,104.974,106.05,44.413,1.48%,100
+2016/10/4,106.75,106.75,106.75,106.75,44.706,0.66%,40
+2016/10/5,108.05,108.325,107.884,108.1,45.272,1.26%,402
+2016/10/6,109.5,109.9,109.024,109.8,45.984,1.57%,814
+2016/10/7,109.65,109.65,107.9,107.9,45.188,-1.73%,648
+2016/10/10,111.5,111.5,111.15,111.15,46.549,3.01%,260
+2016/10/11,110.676,110.95,109.85,109.85,46.005,-1.17%,125
+2016/10/12,109.1,109.1,109.1,109.1,45.691,-0.68%,20
+2016/10/13,109.15,109.5,109.15,109.5,45.858,0.37%,210
+2016/10/14,109.2,109.2,109.2,109.2,45.733,-0.27%,20
+2016/10/17,108.275,108.275,108.275,108.275,45.345,-0.85%,90
+2016/10/18,108.7,108.95,108.699,108.95,45.628,0.62%,240
+2016/10/19,111,111,111,111,46.486,1.88%,20
+2016/10/20,109.45,109.45,109.3,109.3,45.775,-1.53%,97
+2016/10/21,108.598,109.4,108.598,109.4,45.816,0.09%,40
+2016/10/24,108.15,108.95,107.05,108.95,45.628,-0.41%,90
+2016/10/25,107.1,107.1,107.1,107.1,44.853,-1.70%,190
+2016/10/26,105.55,105.58,105.55,105.58,44.217,-1.42%,140
+2016/10/27,107.1,107.101,107.1,107.101,44.853,1.44%,190
+2016/10/28,107.101,107.101,107.101,107.101,44.853,0.00%,23
+2016/10/31,103.055,103.055,100.25,100.25,41.984,-6.40%,504
+2016/11/1,101.6,101.6,99.6,100.6,42.131,0.35%,8100
+2016/11/2,98.7,99.25,97,97.35,40.77,-3.23%,743
+2016/11/3,97.65,97.65,95.55,96.3,40.33,-1.08%,330
+2016/11/4,94.8,96.3,94.076,94.5,39.576,-1.87%,582
+2016/11/7,95.65,96.3,95.55,96,40.205,1.59%,580
+2016/11/8,95.75,97.3,95.609,97.3,40.749,1.35%,1698
+2016/11/9,96.5,98.55,96.15,97.6,40.875,0.31%,6911
+2016/11/10,96.15,96.45,96,96,40.205,-1.64%,800
+2016/11/11,94.25,94.25,93.15,93.9,39.325,-2.19%,1587
+2016/11/14,92.65,93.9,91.8,93.69,39.237,-0.22%,5240
+2016/11/15,96.05,98.6,95.95,98.6,41.293,5.24%,2490
+2016/11/16,97.6,98.3,96.95,97.902,41.001,-0.71%,1465
+2016/11/17,99.15,99.35,96.6,96.625,40.466,-1.30%,4340
+2016/11/18,97.6,98.2,96.75,98.1,41.084,1.53%,2354
+2016/11/21,100.95,102.7,100.85,102.7,43.01,4.69%,690
+2016/11/22,102.5,102.6,100.85,101.75,42.613,-0.93%,10762
+2016/11/23,101.2,102.5,101.2,101.85,42.654,0.10%,1352
+2016/11/25,100.35,100.65,98.35,98.65,41.314,-3.14%,660
+2016/11/28,99.6,101.05,99.35,99.75,41.775,1.12%,10440
+2016/11/29,96.9,96.9,95.65,96.25,40.309,-3.51%,449
+2016/11/30,102.35,104.85,102.1,104.2,43.639,8.26%,21160
+2016/12/1,107.95,109.75,107.65,108.05,45.251,3.69%,1060
+2016/12/2,108.5,109.7,108.5,109.642,45.918,1.47%,154
+2016/12/5,110.85,110.85,108.6,108.6,45.481,-0.95%,790
+2016/12/6,107.6,108.5,107.25,107.95,45.209,-0.60%,1531
+2016/12/7,106.95,107.45,106.25,106.4,44.56,-1.44%,1250
+2016/12/8,107,108.05,106.9,107.7,45.104,1.22%,544
+2016/12/9,109.4,109.4,108.85,109.3,45.775,1.49%,889
+2016/12/12,113.789,113.9,110.8,111.1,46.528,1.65%,2236
+2016/12/13,112.2,112.85,111.85,112.184,46.982,0.98%,475
+2016/12/14,110.785,112.1,108.35,108.45,45.419,-3.33%,1229
+2016/12/15,107.3,109.3,107,108.7,45.523,0.23%,1213
+2016/12/16,109,110.5,109,110.5,46.277,1.66%,180
+2016/12/19,109.9,110.8,109.9,110.55,46.298,0.05%,283
+2016/12/20,111.85,111.85,110.95,111,46.486,0.41%,161
+2016/12/21,111.45,111.55,109.1,109.65,45.921,-1.22%,761
+2016/12/22,110.1,110.55,109.8,109.8,45.984,0.14%,121
+2016/12/23,110,110.5,110,110.5,46.277,0.64%,60
+2016/12/27,111.5,112.5,111.5,112.5,47.115,1.81%,520
+2016/12/28,113.15,113.15,112.35,112.35,47.052,-0.13%,460
+2016/12/29,112.55,112.55,112.1,112.1,46.947,-0.22%,64
+2016/12/30,111.45,112,111.45,112,46.905,-0.09%,1678
+2017/1/3,114.7,114.7,108.6,108.95,45.628,-2.72%,1040
+2017/1/4,109.45,110.9,108.8,110.7,46.361,1.61%,885
+2017/1/5,111.9,112.65,110.35,111.9,46.863,1.08%,753
+2017/1/6,112.2,112.25,111.75,112.15,46.968,0.22%,193
+2017/1/9,110.1,110.1,108,108,45.23,-3.70%,1294
+2017/1/10,108.6,108.6,106.35,106.35,44.539,-1.53%,295
+2017/1/11,107.1,109.6,105.85,108.85,45.586,2.35%,920
+2017/1/12,110.95,110.95,110.05,110.2,46.151,1.24%,322
+2017/1/13,109.6,109.95,108.95,109.109,45.695,-0.99%,700
+2017/1/17,111.1,111.1,109,109,45.649,-0.10%,228
+2017/1/18,107.2,108.3,106.55,106.55,44.623,-2.25%,430
+2017/1/19,107.35,107.8,106.15,106.65,44.665,0.09%,1205
+2017/1/20,109.2,109.6,108.7,108.8,45.565,2.02%,506
+2017/1/23,107.3,108.5,107.3,108.1,45.272,-0.64%,588
+2017/1/24,108.75,109.45,108.45,108.45,45.419,0.32%,784
+2017/1/25,107.9,109.05,107.65,107.95,45.209,-0.46%,851
+2017/1/26,109.1,110.2,108.95,109.68,45.934,1.60%,3323
+2017/1/27,108.55,108.65,107.65,108.5,45.439,-1.08%,700
+2017/1/30,108.05,108.1,107.05,107.65,45.083,-0.78%,696
+2017/1/31,108.6,109.35,107.6,107.943,45.206,0.27%,440
+2017/2/1,108.75,109.9,108.05,109.2,45.733,1.16%,2651
+2017/2/2,110.35,110.35,109.15,109.6,45.9,0.37%,860
+2017/2/3,109.45,110.4,109.35,109.8,45.984,0.18%,350
+2017/2/6,109.65,109.65,108.1,108.4,45.398,-1.28%,580
+2017/2/7,105.95,106.5,105.95,106.5,44.602,-1.75%,160
+2017/2/8,105.45,107.35,105.2,106.8,44.728,0.28%,754
+2017/2/9,108.3,108.35,107.8,108,45.23,1.12%,360
+2017/2/10,109.65,109.75,109.45,109.7,45.942,1.57%,760
+2017/2/13,108.2,108.35,107.95,107.95,45.209,-1.60%,202
+2017/2/14,109.35,109.35,108.35,108.35,45.377,0.37%,300
+2017/2/15,107.8,108.95,107.8,108.05,45.251,-0.28%,445
+2017/2/16,108.75,108.75,107.65,108.6,45.481,0.51%,180
+2017/2/17,107.6,108.2,107.6,108.15,45.293,-0.41%,800
+2017/2/21,110.4,110.55,109.65,109.718,45.95,1.45%,1271
+2017/2/22,108.3,108.35,107.95,107.95,45.209,-1.61%,160
+2017/2/23,109.9,109.9,109.7,109.7,45.942,1.62%,130
+2017/2/24,109.35,109.35,109,109,45.649,-0.64%,400
+2017/2/27,110,110,109,109,45.649,0.00%,1113
+2017/2/28,108.2,108.65,107.55,108.65,45.502,-0.32%,164
+2017/3/1,109.5,109.7,108.8,108.8,45.565,0.14%,280
+2017/3/2,106.65,107.3,106.2,106.25,44.497,-2.34%,840
+2017/3/3,106.5,107.4,106.5,107.2,44.895,0.89%,140
+2017/3/6,107.6,107.9,107.05,107.4,44.979,0.19%,1160
+2017/3/7,108.3,108.3,107.2,107.2,44.895,-0.19%,312
+2017/3/8,105.9,106.35,101.2,101.55,42.529,-5.27%,840
+2017/3/9,100.45,100.5,98.35,99.3,41.587,-2.22%,581
+2017/3/10,99.6,99.7,97.742,97.742,40.934,-1.57%,680
+2017/3/13,98.1,98.1,97.45,97.45,40.812,-0.30%,247
+2017/3/14,96.4,96.6,95.55,95.85,40.142,-1.64%,448
+2017/3/15,98.15,98.9,97.55,98.45,41.231,2.71%,556
+2017/3/16,98.6,98.6,97.95,98.45,41.231,0.00%,2380
+2017/3/17,99,99.05,98.3,98.4,41.21,-0.05%,420
+2017/3/20,97.6,98.5,97.5,98,41.042,-0.41%,425
+2017/3/21,98.15,98.35,96.35,96.8,40.54,-1.22%,592
+2017/3/22,95.35,96.55,94.65,96.55,40.435,-0.26%,690
+2017/3/23,95.65,95.8,95.4,95.65,40.058,-0.93%,404
+2017/3/24,95.65,96.05,95.5,96.05,40.225,0.42%,180
+2017/3/27,94.6,95.55,94.6,95.2,39.869,-0.88%,366
+2017/3/28,96.3,97.35,96.3,96.7,40.498,1.58%,469
+2017/3/29,97.15,98.65,97.1,98.65,41.314,2.02%,300
+2017/3/30,99.7,100.5,99.5,100.15,41.943,1.52%,1762
+2017/3/31,100.35,101.25,100.2,101.25,42.403,1.10%,467
+2017/4/3,101.15,101.15,100.3,100.45,42.068,-0.79%,544
+2017/4/4,101.2,102.1,100.9,101.9,42.675,1.44%,501
+2017/4/5,103.25,103.4,101.4,101.5,42.508,-0.39%,1320
+2017/4/6,103.1,103.2,102.85,103.05,43.157,1.53%,1239
+2017/4/7,103.65,104.1,103.45,103.9,43.513,0.82%,2627
+2017/4/10,105.3,105.8,105.05,105.8,44.309,1.83%,937
+2017/4/11,105.9,106.25,105.2,106.1,44.434,0.28%,955
+2017/4/12,106.85,107,105.5,105.523,44.193,-0.54%,816
+2017/4/13,106.1,106.1,105.625,105.625,44.235,0.10%,205
+2017/4/17,105.55,105.8,105.05,105.05,43.995,-0.54%,315
+2017/4/18,104.95,105.4,104.2,104.75,43.869,-0.29%,815
+2017/4/19,104.85,104.85,100.1,100.6,42.131,-3.96%,483
+2017/4/20,100.55,101.2,100.4,100.65,42.152,0.05%,300
+2017/4/21,99.9,100.05,97.5,98.05,41.063,-2.58%,1937
+2017/4/24,97.85,97.85,97.1,97.65,40.896,-0.41%,400
+2017/4/25,97.25,98.05,97,98.05,41.063,0.41%,1015
+2017/4/26,97.35,98.9,97.2,98.5,41.251,0.46%,560
+2017/4/27,96.1,97.4,95.55,97.4,40.791,-1.12%,443
+2017/4/28,97.85,98.05,96.9,97.2,40.707,-0.21%,599
+2017/5/1,96.85,96.9,96.45,96.65,40.477,-0.57%,226
+2017/5/2,96.55,96.55,93.75,94.2,39.451,-2.53%,561
+2017/5/3,94.5,94.8,93.65,94.75,39.681,0.58%,1155
+2017/5/4,92.65,92.65,89.75,89.85,37.629,-5.17%,1246
+2017/5/5,90,92.2,90,91.75,38.425,2.11%,1008
+2017/5/8,91.7,92.5,91.15,91.45,38.299,-0.33%,620
+2017/5/9,91.6,91.65,90.25,91,38.111,-0.49%,428
+2017/5/10,92.2,94.2,92.2,94.2,39.451,3.52%,394
+2017/5/11,94.2,95.05,94.2,94.55,39.597,0.37%,1855
+2017/5/12,94.7,94.7,93.85,94.5,39.576,-0.05%,375
+2017/5/15,97.4,97.4,96.55,96.725,40.508,2.35%,900
+2017/5/16,97,97.3,95.95,95.95,40.184,-0.80%,2602
+2017/5/17,96.85,97.55,95.95,97.15,40.686,1.25%,710
+2017/5/18,96,97.5,96,97.101,40.665,-0.05%,1241
+2017/5/19,98.65,99.3,98.55,99.3,41.587,2.26%,597
+2017/5/22,100.15,100.45,99.85,99.85,41.817,0.55%,529
+2017/5/23,100.45,100.6,100.05,100.6,42.131,0.75%,539
+2017/5/24,100.5,101.15,100.05,100.45,42.068,-0.15%,1048
+2017/5/25,100.1,100.1,96.2,96.2,40.288,-4.23%,437
+2017/5/26,95.7,97.357,95.7,97.15,40.686,0.99%,1552
+2017/5/30,96.45,97.25,96.25,96.85,40.56,-0.31%,3020
+2017/5/31,94.75,94.85,93.6,94.3,39.493,-2.63%,680
+2017/6/1,94.95,95.55,94.2,94.4,39.534,0.11%,780
+2017/6/2,93.2,93.8,92.4,93.45,39.137,-1.01%,1484
+2017/6/5,92.25,92.9,92.149,92.7,38.822,-0.80%,334
+2017/6/6,92.25,94.4,92.25,94.4,39.534,1.83%,301
+2017/6/7,93.15,93.3,89.55,89.55,37.503,-5.14%,1166
+2017/6/8,89.05,89.9,88.85,89.55,37.503,0.00%,606
+2017/6/9,89.5,90.15,89.25,89.849,37.628,0.33%,1070
+2017/6/12,91.1,91.3,90.45,90.6,37.943,0.84%,1250
+2017/6/13,90.05,91,89.55,91,38.111,0.44%,308
+2017/6/14,89.75,89.95,87.4,87.55,36.666,-3.79%,936
+2017/6/15,87.25,87.4,86.9,87,36.435,-0.63%,315
+2017/6/16,87.7,87.7,87.3,87.5,36.645,0.57%,1207
+2017/6/19,87.9,87.95,86.55,86.55,36.247,-1.09%,543
+2017/6/20,84.2,84.9,83.95,84.7,35.472,-2.14%,837
+2017/6/21,85.1,86,82.55,82.9,34.718,-2.13%,1819
+2017/6/22,83.15,84.25,83.15,83.4,34.928,0.60%,516
+2017/6/23,83,84.1,82.9,84,35.179,0.72%,572
+2017/6/26,84.1,84.65,83.4,84.45,35.367,0.54%,1941
+2017/6/27,85.25,86.55,85.25,85.9,35.975,1.72%,531
+2017/6/28,86.3,87.35,86,87.1,36.477,1.40%,1463
+2017/6/29,87.7,88.45,87.3,87.55,36.666,0.52%,733
+2017/6/30,87.25,90,87.25,90,37.692,2.80%,371
+2017/7/3,90.75,91.166,90.75,91.15,38.173,1.28%,677
+2017/7/5,90.65,90.65,87.6,87.6,36.687,-3.89%,832
+2017/7/6,89.4,90.3,88.2,88.35,37.001,0.86%,1451
+2017/7/7,86.65,86.85,85.6,86.2,36.1,-2.43%,582
+2017/7/10,85.6,87.25,85.6,86.55,36.247,0.41%,305
+2017/7/11,86.35,87.6,86.35,87.6,36.687,1.21%,137
+2017/7/12,89.4,90.4,88.5,88.65,37.126,1.20%,593
+2017/7/13,88.9,89.9,88.9,89.5,37.482,0.96%,620
+2017/7/14,90.8,90.85,89.95,90.85,38.048,1.51%,203
+2017/7/17,90.85,90.85,89.884,89.95,37.671,-0.99%,270
+2017/7/18,90.65,90.65,90.25,90.45,37.88,0.56%,148
+2017/7/19,91,91.75,91,91.75,38.425,1.44%,290
+2017/7/20,92.7,92.7,90.983,90.983,38.103,-0.84%,645
+2017/7/21,90.4,90.4,88.7,88.7,37.147,-2.51%,740
+2017/7/24,89.85,90.045,89.8,90.045,37.711,1.52%,412
+2017/7/25,92,92.85,92,92.85,38.885,3.12%,104
+2017/7/26,93.5,94.75,93.15,94.55,39.597,1.83%,4305
+2017/7/27,94.75,95.4,94.75,95.1,39.828,0.58%,21695
+2017/7/28,95.95,96.65,95.95,96.125,40.257,1.08%,1025
+2017/7/31,96.2,97.5,95.65,97.475,40.822,1.40%,1035
+2017/8/1,96.497,96.545,94.05,95.6,40.037,-1.92%,639
+2017/8/2,95.1,96.35,94.45,96.25,40.309,0.68%,1012
+2017/8/3,96.45,96.65,94.9,94.905,39.746,-1.40%,384
+2017/8/4,95.144,96.15,94.9,96.15,40.267,1.31%,372
+2017/8/7,94.95,95.75,94.85,95.75,40.1,-0.42%,120
+2017/8/8,95.3,95.95,95.05,95.35,39.932,-0.42%,437
+2017/8/9,95.9,96.151,95.25,96.151,40.268,0.84%,470
+2017/8/10,97.05,97.05,94.95,94.95,39.765,-1.25%,240
+2017/8/11,93.8,94.7,93.7,94.7,39.66,-0.26%,948
+2017/8/14,94.6,95.25,92.5,92.5,38.739,-2.32%,380
+2017/8/15,91.6,92.401,91.45,92.401,38.697,-0.11%,521
+2017/8/16,92.6,93.1,90.8,90.807,38.03,-1.73%,630
+2017/8/17,90.6,91.428,90.6,91.3,38.236,0.54%,660
+2017/8/18,91.05,94.5,91.05,94.5,39.576,3.50%,360
+2017/8/21,93.65,93.65,91.6,92.099,38.571,-2.54%,1200
+2017/8/22,92.602,93.2,92.45,92.7,38.822,0.65%,195
+2017/8/23,92.6,93.85,92.55,93.7,39.241,1.08%,590
+2017/8/24,92.75,92.85,91.6,92.15,38.592,-1.65%,1534
+2017/8/25,92.15,92.8,92.1,92.6,38.781,0.49%,856
+2017/8/28,91.95,92.1,89.9,91,38.111,-1.73%,2820
+2017/8/29,90.3,90.7,89.55,90.65,37.964,-0.38%,5441
+2017/8/30,90.1,91.1,89.75,89.75,37.587,-0.99%,8642
+2017/8/31,90.9,92.75,90.9,92.28,38.647,2.82%,2040
+2017/9/1,91.65,92.551,91.5,92.551,38.76,0.29%,1180
+2017/9/5,94.55,95.2,94.5,94.5,39.576,2.11%,3918
+2017/9/6,95.55,95.8,95.35,95.6,40.037,1.16%,2460
+2017/9/7,95.15,95.75,95.1,95.55,40.016,-0.05%,2104
+2017/9/8,95.5,95.55,92.5,92.807,38.867,-2.87%,1735
+2017/9/11,92.35,93.95,92.05,93.85,39.304,1.12%,876
+2017/9/12,93.75,94.25,93.75,94.15,39.43,0.32%,682
+2017/9/13,94.85,96.1,94.65,96.1,40.246,2.07%,1452
+2017/9/14,97.3,97.95,96.9,96.9,40.581,0.83%,6588
+2017/9/15,97.25,97.55,97.15,97.45,40.812,0.57%,1644
+2017/9/18,97.1,97.3,96.1,97.1,40.665,-0.36%,900
+2017/9/19,97.75,97.75,96.35,96.35,40.351,-0.77%,2591
+2017/9/20,97.3,98.45,96.9,97.7,40.916,1.40%,1752
+2017/9/21,96.8,97.824,96.8,97.824,40.968,0.13%,932
+2017/9/22,97.5,97.85,97.3,97.785,40.952,-0.04%,832
+2017/9/25,98.75,100.75,98.75,100.4,42.047,2.67%,2442
+2017/9/26,99.8,100.15,99.6,100.15,41.943,-0.25%,1509
+2017/9/27,100.5,100.55,99.95,100.05,41.901,-0.10%,1340
+2017/9/28,101.7,101.7,99.1,99.5,41.67,-0.55%,460
+2017/9/29,99.45,99.75,99.1,99.35,41.607,-0.15%,500
+2017/10/2,97.1,97.55,96.9,97.525,40.843,-1.84%,6261
+2017/10/3,97.5,97.63,97.15,97.15,40.686,-0.38%,1130
+2017/10/4,97.15,97.65,96.3,96.3,40.33,-0.87%,1560
+2017/10/5,96.85,98.65,96.85,98.05,41.063,1.82%,590
+2017/10/6,95.65,95.65,94.75,95.05,39.807,-3.06%,878
+2017/10/9,95.9,95.9,95.15,95.4,39.953,0.37%,537
+2017/10/10,97.35,98.3,97.35,98,41.042,2.73%,190
+2017/10/11,98.5,98.85,98,98.85,41.398,0.87%,220
+2017/10/12,97.05,97.55,96.95,97.55,40.854,-1.32%,440
+2017/10/13,98.55,99.1,98.55,99.1,41.503,1.59%,3250
+2017/10/16,100.3,100.3,99.5,99.85,41.817,0.76%,4290
+2017/10/17,100,100.35,98.9,100,41.88,0.15%,9455
+2017/10/18,100.45,100.5,99.55,100.05,41.901,0.05%,501
+2017/10/19,98.8,99.3,98.65,98.85,41.398,-1.20%,5120
+2017/10/20,98.2,99.5,98.2,99.5,41.67,0.66%,1845
+2017/10/23,99.9,99.95,99.45,99.45,41.649,-0.05%,260
+2017/10/24,100.1,100.45,99.65,100.355,42.028,0.91%,635
+2017/10/25,100.1,100.3,99.6,100.1,41.922,-0.25%,2303
+2017/10/26,99.95,100.85,99.95,100.75,42.194,0.65%,246
+2017/10/27,100.9,103.2,100.9,102.8,43.052,2.03%,829
+2017/10/30,100.9,104.25,100.9,103.8,43.471,0.97%,772
+2017/10/31,103.55,104.45,103.5,104.035,43.57,0.23%,805
+2017/11/1,105.35,105.35,103.3,104,43.555,-0.03%,348
+2017/11/2,104.15,104.95,103.8,104.95,43.953,0.91%,250
+2017/11/3,105,106.75,104.3,106.6,44.644,1.57%,735
+2017/11/6,106.9,110.3,106.85,109.9,46.026,3.10%,1489
+2017/11/7,109.4,109.7,109.15,109.6,45.9,-0.27%,1033
+2017/11/8,109.15,110.8,108.3,108.95,45.628,-0.59%,4001
+2017/11/9,108.95,110,108.95,109.7,45.942,0.69%,602
+2017/11/10,109.4,109.65,108.55,108.95,45.628,-0.68%,652
+2017/11/13,108.9,109.15,108,108.7,45.523,-0.23%,502
+2017/11/14,108.45,108.45,105.8,106.44,44.577,-2.08%,2051
+2017/11/15,105.75,106.1,105.2,105.895,44.349,-0.51%,670
+2017/11/16,105.55,106.4,105.4,105.8,44.309,-0.09%,3278
+2017/11/17,107,108.35,107,108.35,45.377,2.41%,421
+2017/11/20,107.35,107.6,106.55,107.6,45.063,-0.69%,2821
+2017/11/21,108.05,108.85,107.9,108.6,45.481,0.93%,1980
+2017/11/22,110.15,110.75,109.6,110.55,46.298,1.80%,1358
+2017/11/24,112.4,112.4,111.75,111.95,46.884,1.27%,110
+2017/11/27,111.05,111.25,110.2,110.35,46.214,-1.43%,447
+2017/11/28,110.5,110.745,110.1,110.525,46.288,0.16%,397
+2017/11/29,110.2,111.05,108.4,109.5,45.858,-0.93%,410
+2017/11/30,110.2,110.2,108.5,109.55,45.879,0.05%,2314
+2017/12/1,111.25,112.3,110.75,111.4,46.654,1.69%,5051
+2017/12/4,110.2,110.2,109.5,109.555,45.881,-1.66%,513
+2017/12/5,109.35,110.2,109.35,109.9,46.026,0.31%,1099
+2017/12/6,108.345,108.55,106.75,107.03,44.824,-2.61%,1092
+2017/12/7,107.5,107.9,107.5,107.7,45.104,0.63%,441
+2017/12/8,109.25,110,108.95,109.65,45.921,1.81%,646
+2017/12/11,109.9,110.4,109.775,110.4,46.235,0.68%,587
+2017/12/12,110.2,110.2,109.135,109.2,45.733,-1.09%,342
+2017/12/13,109.25,109.6,108.1,108.15,45.293,-0.96%,589
+2017/12/14,108.15,109,108.15,109,45.649,0.79%,305
+2017/12/15,109.15,109.5,109.15,109.285,45.768,0.26%,387
+2017/12/18,109.25,109.9,108.635,109.6,45.9,0.29%,1371
+2017/12/19,109.65,109.65,109.62,109.62,45.909,0.02%,248
+2017/12/20,109.95,110.8,109.6,110.8,46.403,1.08%,2076
+2017/12/21,110.065,111.25,110.065,111.15,46.549,0.32%,1588
+2017/12/22,110.85,111.45,110.6,111.35,46.633,0.18%,157
+2017/12/26,107.65,107.65,107.415,107.415,47.781,-3.53%,418
+2017/12/27,107.04,107.05,106.9,106.9,47.552,-0.48%,171
+2017/12/28,107,107.45,107,107.45,47.797,0.51%,183
+2017/12/29,108.15,108.3,108.15,108.25,48.152,0.74%,1845
+2018/1/2,108.25,108.9,108.1,108.9,48.442,0.60%,4349
+2018/1/3,109.55,110.55,109.55,110.45,49.131,1.42%,587
+2018/1/4,110.95,111.575,110.755,111.25,49.487,0.72%,1074
+2018/1/5,110,110,109.855,109.855,48.866,-1.25%,228
+2018/1/8,110.6,111.3,110.6,111.3,49.509,1.32%,328
+2018/1/9,111.3,113.05,111.3,113.05,50.288,1.57%,273
+2018/1/10,114,114,114,114,50.71,0.84%,24
+2018/1/11,114.85,114.85,114.85,114.85,51.088,0.75%,23
+2018/1/12,114.1,114.95,114.1,114.95,51.133,0.09%,328
+2018/1/16,114.9,114.9,114.9,114.9,51.111,-0.04%,32
+2018/1/17,114.5,115.2,114.36,115.2,51.244,0.26%,305
+2018/1/18,114.9,114.9,114.9,114.9,51.111,-0.26%,107
+2018/1/19,113.785,113.785,113.75,113.75,50.599,-1.00%,252
+2018/1/22,113.95,114.6,113.75,114.6,50.977,0.75%,613
+2018/1/23,115.5,115.89,115.45,115.89,51.551,1.13%,813
+2018/1/24,116.2,117.15,116.15,117.1,52.089,1.04%,322
+2018/1/25,119.35,119.35,117.6,117.6,52.312,0.43%,293
+2018/1/26,117.95,119.1,117.95,119.1,52.979,1.28%,101
+2018/1/29,118,118.1,117.65,118.1,52.534,-0.84%,25407
+2018/1/30,116.2,116.2,115.5,115.85,51.533,-1.91%,17256
+2018/1/31,115.85,116.615,115,116.6,51.867,0.65%,3005
+2018/2/1,117.65,118.85,117.65,118.85,52.868,1.93%,3452
+2018/2/2,117.9,117.9,116.4,117.3,52.178,-1.30%,3116
+2018/2/5,116.65,117.3,114.5,114.6,50.977,-2.30%,16222
+2018/2/6,114.6,115.05,114.135,114.135,50.77,-0.41%,514
+2018/2/7,114.3,114.3,110.45,110.45,49.131,-3.23%,1974
+2018/2/8,111.8,111.8,109.115,109.115,48.537,-1.21%,3758
+2018/2/9,108.25,108.25,106.3,106.3,47.285,-2.58%,136
+2018/2/12,107.6,108.45,106.65,106.75,47.485,0.42%,17478
+2018/2/13,105.95,106.7,105.6,106.55,47.396,-0.19%,3323
+2018/2/14,105.4,109.75,105.1,109.55,48.731,2.82%,1396
+2018/2/15,108.65,108.65,108.65,108.65,48.33,-0.82%,168
+2018/2/16,110.1,110.1,110.1,110.1,48.975,1.33%,109
+2018/2/20,111.35,112.15,111.25,111.25,49.487,1.04%,2905
+2018/2/21,111.15,111.15,110.61,110.61,49.202,-0.58%,319
+2018/2/22,111.75,113.1,111.75,113.1,50.31,2.25%,23351
+2018/2/23,113.5,113.5,113.5,113.5,50.488,0.35%,53
+2018/2/26,114.45,115.735,114.45,115.475,51.366,1.74%,2188
+2018/2/27,114.85,114.85,114.85,114.85,51.088,-0.54%,56
+2018/2/28,114.1,114.1,114.1,114.1,50.755,-0.65%,113
+2018/3/1,109.5,110.79,108.8,110.79,49.282,-2.90%,2637
+2018/3/2,109.4,110.5,109.025,110.5,49.153,-0.26%,2313
+2018/3/5,111.4,111.4,111.4,111.4,49.554,0.81%,31
+2018/3/6,112.95,113.2,112.65,113.2,50.354,1.62%,115
+2018/3/7,110.035,111,110.035,110.7,49.242,-2.21%,453
+2018/3/8,109.51,109.51,108.85,108.85,48.419,-1.67%,454
+2018/3/9,110.1,111.45,110.1,111.45,49.576,2.39%,109
+2018/3/12,111.3,111.3,111.3,111.3,49.509,-0.13%,14
+2018/3/13,109.705,109.85,109.65,109.7,48.797,-1.44%,1151
+2018/3/14,109,109.3,109,109.3,48.62,-0.36%,334
+2018/3/15,110.95,110.95,110.7,110.7,49.242,1.28%,244
+2018/3/16,111.375,111.4,111.35,111.4,49.554,0.63%,105
+2018/3/19,111.46,112.55,111.455,112.5,50.043,0.99%,621
+2018/3/20,114.855,115.165,114.855,115.165,51.228,2.37%,202
+2018/3/21,116.2,118.405,116.2,118.405,52.67,2.81%,872
+2018/3/22,116.8,116.85,116.195,116.195,51.687,-1.87%,566
+2018/3/23,117.4,119.2,117.4,119.16,53.006,2.55%,359
+2018/3/26,118.65,118.65,118.375,118.6,52.756,-0.47%,17488
+2018/3/27,119.3,119.3,119.3,119.3,53.068,0.59%,2
+2018/3/28,117.3,117.3,115.35,117,52.045,-1.93%,1399
+2018/3/29,116.75,117.95,116.1,117.8,52.401,0.68%,4983
+2018/4/2,114.15,114.22,114,114.22,50.808,-3.04%,688
+2018/4/3,114.95,114.95,114.6,114.67,51.008,0.39%,1231
+2018/4/4,112.5,114.65,112.5,114.45,50.91,-0.19%,180
+2018/4/5,115.45,115.45,115,115.15,51.222,0.61%,366
+2018/4/6,114.45,114.45,113.8,113.8,50.621,-1.17%,238
+2018/4/9,114.7,114.7,114.35,114.35,50.866,0.48%,128
+2018/4/10,124.75,124.75,117,118.3,52.623,3.45%,1035
+2018/4/11,119.5,121.145,119.5,120.7,53.691,2.03%,1150
+2018/4/12,108.65,121.45,108.65,121.4,54.002,0.58%,482
+2018/4/13,121.475,122.05,121.475,121.5,54.046,0.08%,270
+2018/4/16,121.1,121.1,120,120.25,53.49,-1.03%,877
+2018/4/17,118.9,119.95,118.9,119.95,53.357,-0.25%,1201
+2018/4/18,123.55,124.525,122.825,124.45,55.359,3.75%,764
+2018/4/19,124.95,124.95,124.95,124.95,55.581,0.40%,105
+2018/4/20,122.55,123.95,122.5,123.45,54.914,-1.20%,739
+2018/4/23,122.1,124.98,122.1,124.98,55.594,1.24%,1210
+2018/4/24,124.15,125.5,122.49,122.8,54.625,-1.74%,813
+2018/4/25,122,123.15,122,123.15,54.78,0.29%,4266
+2018/4/26,123.45,123.55,123.1,123.405,54.894,0.21%,1198
+2018/4/27,123,123.3,123,123.25,54.825,-0.13%,4693
+2018/4/30,122.2,124.5,122.2,123.93,55.127,0.55%,402
+2018/5/1,122.95,122.95,122.19,122.195,54.356,-1.40%,662
+2018/5/2,121.7,122.9,121.7,122.6,54.536,0.33%,299
+2018/5/3,121.85,124.05,121.85,123.95,55.136,1.10%,702
+2018/5/4,125,126.65,125,126.35,56.204,1.94%,581
+2018/5/7,127.45,128.2,126.5,126.55,56.293,0.16%,2059
+2018/5/8,127.35,127.35,123.45,126.29,56.177,-0.21%,3242
+2018/5/9,128.1,129.235,128.1,128.55,57.182,1.79%,3614
+2018/5/10,129,129,128.075,128.45,57.138,-0.08%,1018
+2018/5/11,129,129.15,128,128,56.938,-0.35%,667
+2018/5/14,128.3,129.45,128.295,128.99,57.378,0.77%,5679
+2018/5/15,129,129.45,128.15,129.25,57.494,0.20%,3374
+2018/5/16,128.8,129.8,128.8,129.6,57.65,0.27%,2309
+2018/5/17,130.55,131,129.35,130,57.827,0.31%,9646
+2018/5/18,129.6,129.75,129.45,129.48,57.596,-0.40%,1044
+2018/5/21,130,131.6,129.94,131.5,58.495,1.56%,2319
+2018/5/22,131.55,132.05,130.635,130.65,58.117,-0.65%,2929
+2018/5/23,129.25,130.235,129.25,130.2,57.916,-0.34%,635
+2018/5/24,128.05,129.1,128.05,128.4,57.116,-1.38%,1745
+2018/5/25,124.95,124.95,122.7,122.95,54.691,-4.24%,7062
+2018/5/29,121.55,121.8,119.65,121.25,53.935,-1.38%,7380
+2018/5/30,122.325,124.05,122.325,124.05,55.181,2.31%,5937
+2018/5/31,121.95,130.92,117.85,121.73,54.149,-1.87%,676
+2018/6/1,120.495,120.495,119.5,119.75,53.268,-1.63%,2160
+2018/6/4,119.45,119.45,117.3,117.605,52.314,-1.79%,1455
+2018/6/5,116.75,119.295,116.75,118.45,52.69,0.72%,1528
+2018/6/6,118.55,118.55,116.95,117.65,52.334,-0.68%,388
+2018/6/7,118.6,119.75,118.6,119.705,53.248,1.75%,1263
+2018/6/8,119.5,119.8,118.4,119.075,52.968,-0.53%,2476
+2018/6/11,118.05,120.05,118.05,119.85,53.312,0.65%,914
+2018/6/12,119.8,120.625,119.8,120.23,53.481,0.32%,426
+2018/6/13,120.6,121.15,120.575,120.975,53.813,0.62%,786
+2018/6/14,121.25,121.3,120.8,121.205,53.915,0.19%,414
+2018/6/15,120,120,117.15,117.8,52.401,-2.81%,769
+2018/6/18,118.45,119.55,117.8,119.295,53.066,1.27%,1072
+2018/6/19,118.325,118.325,117.405,117.8,52.401,-1.25%,627
+2018/6/20,119.4,119.825,118.92,118.95,52.912,0.98%,630
+2018/6/21,118.95,119.425,118.9,119.425,53.123,0.40%,330
+2018/6/22,123,125,122.35,124.65,55.448,4.38%,304
+2018/6/25,124,124.2,124,124.195,55.245,-0.37%,218
+2018/6/26,124.45,127.95,124.05,127.51,56.72,2.67%,1185
+2018/6/27,129.95,132.38,116.28,131.45,58.472,3.09%,1156
+2018/6/28,132.45,134.3,132.45,133.4,59.34,1.48%,3105
+2018/6/29,134.945,135.15,134.42,135.15,60.118,1.31%,2640
+2018/7/2,134.75,135,133.5,134.55,59.851,-0.44%,2305
+2018/7/3,136.25,136.25,132.74,133,59.162,-1.15%,476
+2018/7/5,134.7,134.75,126.1,132.672,59.016,-0.25%,13350
+2018/7/6,131.55,134.145,131.55,134.075,59.64,1.06%,666
+2018/7/9,134.05,134.4,133.085,134.4,59.785,0.24%,908
+2018/7/10,135.35,135.725,134.05,134.325,59.751,-0.06%,921
+2018/7/11,133.15,133.15,131.97,131.97,58.704,-1.75%,187
+2018/7/12,128.725,128.725,127,127,56.493,-3.77%,181
+2018/7/13,128.65,130.37,128.55,130.37,57.992,2.65%,17742
+2018/7/16,126.8,126.8,123.9,124.01,55.163,-4.88%,2317
+2018/7/17,123.55,124.7,123.1,124.45,55.359,0.35%,1709
+2018/7/18,123.65,125.55,123.475,125.55,55.848,0.88%,1042
+2018/7/19,126.51,126.51,125.88,126.15,56.115,0.48%,572
+2018/7/20,126.7,126.7,126.35,126.5,56.271,0.28%,161
+2018/7/23,127.88,127.95,125.45,125.7,55.915,-0.63%,1787
+2018/7/24,127.55,127.85,127.52,127.57,56.747,1.49%,556
+2018/7/25,127.465,129.05,126.7,128.91,57.343,1.05%,530
+2018/7/26,128.05,129.75,128.05,128.985,57.376,0.06%,1142
+2018/7/27,129,129,126.75,127.5,56.715,-1.15%,596
+2018/7/30,130.1,130.375,129.8,130.05,57.85,2.00%,834
+2018/7/31,128.35,128.5,127.55,127.75,56.827,-1.77%,533
+2018/8/1,125.7,126.45,125.2,125.8,55.959,-1.53%,4164
+2018/8/2,127.955,128.1,127.8,128.1,56.982,1.83%,23185
+2018/8/3,127.6,127.6,127.35,127.35,56.649,-0.59%,17137
+2018/8/6,128.15,129.145,127.655,127.835,56.864,0.38%,301
+2018/8/7,128.75,129.005,128.15,128.15,57.005,0.25%,895
+2018/8/8,126.15,126.15,123.2,124.05,55.181,-3.20%,2321
+2018/8/9,125,125,124.1,124.675,55.459,0.50%,458
+2018/8/10,125,125.87,125,125.35,55.759,0.54%,633
+2018/8/13,122.84,125.05,122.84,125.03,55.617,-0.26%,278
+2018/8/14,126,126,124.5,124.5,55.381,-0.42%,117
+2018/8/15,124.345,124.345,119.95,120.7,53.691,-3.05%,1398
+2018/8/16,121.1,121.62,121.1,121.62,54.1,0.76%,581
+2018/8/17,122.3,122.3,121.65,122.245,54.378,0.51%,651
+2018/8/20,122.015,122.575,121.905,122.5,54.491,0.21%,724
+2018/8/21,123.95,123.95,123.695,123.695,55.023,0.98%,70
+2018/8/22,125.75,127.34,125.75,127.34,56.644,2.95%,211
+2018/8/23,127.11,127.285,127.11,127.285,56.62,-0.04%,98
+2018/8/24,129.25,129.65,128.4,128.5,57.16,0.95%,1029
+2018/8/27,128.75,129.15,128.75,129.1,57.427,0.47%,668
+2018/8/28,129.5,129.5,128.1,128.8,57.294,-0.23%,676
+2018/8/29,129.35,130.4,126.3,130.4,58.005,1.24%,131
+2018/8/30,130.885,131.47,130.885,131.47,58.481,0.82%,555
+2018/8/31,131.375,131.8,131.05,131.25,58.383,-0.17%,7660
+2018/9/4,131.05,131.85,129.65,129.75,57.716,-1.14%,7388
+2018/9/5,129.9,130.05,129.155,129.155,57.452,-0.46%,626
+2018/9/6,128.55,128.65,127.35,127.43,56.684,-1.34%,959
+2018/9/7,126.02,127.2,126.02,127.15,56.56,-0.22%,849
+2018/9/10,128.15,128.15,126.645,126.645,56.335,-0.40%,230
+2018/9/11,129.275,130.144,129.275,130.144,57.891,2.76%,321
+2018/9/12,133.4,133.4,131.6,131.6,58.539,1.12%,711
+2018/9/13,130.4,130.7,128.8,128.95,57.36,-2.01%,870
+2018/9/14,128.955,130.45,128.955,129.5,57.605,0.43%,518
+2018/9/17,130.25,130.5,128.75,129.2,57.472,-0.23%,424
+2018/9/18,131.45,131.45,130.7,130.7,58.139,1.16%,250
+2018/9/19,131.5,133.1,131.5,133.1,59.206,1.84%,1365
+2018/9/20,133.85,133.85,132.025,132.025,58.728,-0.81%,90
+2018/9/21,133.55,135.05,132.05,133,59.162,0.74%,434
+2018/9/24,135.8,136.5,135.4,135.98,60.488,2.24%,7963
+2018/9/25,136.5,136.95,135.73,135.95,60.474,-0.02%,231
+2018/9/26,135.08,135.25,134.72,134.9,60.007,-0.77%,13530
+2018/9/27,134.9,134.9,134.9,134.9,60.007,0.00%,5
+2018/9/28,135.95,138.57,135.95,137.95,61.364,2.26%,1287
+2018/10/1,138.05,142.4,138.05,142.4,63.343,3.23%,7490
+2018/10/2,141.95,142.25,141.45,141.45,62.921,-0.67%,1292
+2018/10/3,141.2,144.1,135.23,143.3,63.744,1.31%,560
+2018/10/4,142.9,142.9,139.7,139.7,62.142,-2.51%,1256
+2018/10/5,140.1,140.745,139.41,139.9,62.231,0.14%,1849
+2018/10/8,138.8,139.8,138.65,139.5,62.053,-0.29%,1880
+2018/10/9,140.8,141.7,139.73,141,62.721,1.08%,660
+2018/10/10,140,140,137.15,137.15,61.008,-2.73%,144382
+2018/10/11,135.46,135.6,132.75,133.4,59.34,-2.73%,68716
+2018/10/12,134.85,135,133.5,135,60.052,1.20%,1544
+2018/10/15,133.65,135.05,133.65,134.75,59.94,-0.19%,3685
+2018/10/16,134.3,135.8,134.3,135.335,60.201,0.43%,1298
+2018/10/17,134,134,131.55,131.695,58.581,-2.69%,676
+2018/10/18,129.55,130.92,129.4,129.4,57.561,-1.74%,1242
+2018/10/19,130.95,131.75,130.5,130.95,58.25,1.20%,1049
+2018/10/22,130.2,131.35,129.45,131.3,58.406,0.27%,2516
+2018/10/23,127.82,127.82,125.05,125.5,55.826,-4.42%,4374
+2018/10/24,126.1,126.75,125.175,125.175,55.681,-0.26%,1352
+2018/10/25,127.35,127.45,126.75,127,56.493,1.46%,508
+2018/10/26,125.8,128.2,125.7,127.745,56.824,0.59%,1695
+2018/10/29,126.45,127.2,125.15,125.275,55.726,-1.93%,5790
+2018/10/30,123.65,125.75,123.6,124.95,55.581,-0.26%,1900
+2018/10/31,124.55,124.7,122.95,122.95,54.691,-1.60%,840
+2018/11/1,123.25,123.25,119.5,119.875,53.324,-2.50%,2295
+2018/11/2,119.45,119.81,118.8,118.8,52.845,-0.90%,881
+2018/11/5,120.35,120.65,118.505,118.55,52.734,-0.21%,960
+2018/11/6,119.25,119.5,116.05,117.44,52.24,-0.94%,3894
+2018/11/7,118.15,118.4,115.75,116.3,51.733,-0.97%,1757
+2018/11/8,115.55,116.2,114.3,114.4,50.888,-1.63%,3136
+2018/11/9,112.7,114.195,112,113.05,50.288,-1.18%,21300
+2018/11/12,114.6,115.35,110.85,111.25,49.487,-1.59%,4362
+2018/11/13,110.7,115.5,103.625,104.35,46.418,-6.20%,6929
+2018/11/14,107.15,108.265,106.06,106.4,47.33,1.96%,4760
+2018/11/15,106.75,107.9,106.5,106.8,47.507,0.38%,8358
+2018/11/16,108.7,109.45,106.8,107.35,47.752,0.51%,3069
+2018/11/19,105.75,108.3,104.4,108.05,48.064,0.65%,3968
+2018/11/20,105.4,105.4,99.75,100.45,44.683,-7.03%,2455
+2018/11/21,102.45,104.7,102,102.6,45.639,2.14%,2612
+2018/11/23,96.95,97.35,95.65,96.7,43.015,-5.75%,6273
+2018/11/26,97.4,98.25,97.1,97.5,43.371,0.83%,3821
+2018/11/27,97.75,98.65,95,97.5,43.371,0.00%,7253
+2018/11/28,96.35,97.9,94.75,95.25,42.37,-2.31%,7226
+2018/11/29,96.4,98.25,95.95,96.68,43.006,1.50%,6094
+2018/11/30,94.75,96.95,93.9,95.15,42.325,-1.58%,4096
+2018/12/3,99.75,100.245,98.48,100.2,44.572,5.31%,3518
+2018/12/4,100.2,100.6,99.6,99.85,44.416,-0.35%,1861
+2018/12/6,96.7,97.7,94.6,97.55,43.393,-2.30%,9204
+2018/12/7,101.3,101.8,98.7,98.95,44.016,1.44%,1735
+2018/12/10,96.9,98.1,95.65,95.895,42.657,-3.09%,5882
+2018/12/11,98.6,98.6,97.375,97.6,43.415,1.78%,4564
+2018/12/12,98.25,98.95,96.275,96.4,42.881,-1.23%,4795
+2018/12/13,95.81,100,95.53,99.915,44.445,3.65%,2202
+2018/12/14,98.8,98.8,96.35,96.385,42.875,-3.53%,1233
+2018/12/17,96.623,96.623,89.55,93.05,41.391,-3.46%,9525
+2018/12/18,92.45,92.45,86.75,87.45,38.9,-6.02%,9744
+2018/12/19,88.84,90.5,88.84,89.119,39.642,1.91%,3519
+2018/12/20,87.2,88.15,85.88,86.565,38.506,-2.87%,4159
+2018/12/21,85.85,86.65,85,85.35,37.966,-1.40%,8140
+2018/12/24,84.55,84.56,82.75,82.75,36.809,-3.05%,3491
+2018/12/26,82.2,87.75,81.75,87.75,39.253,6.04%,11195
+2018/12/27,84.85,85.1,82.9,85.1,38.068,-3.02%,9536
+2018/12/28,83.9,84.9,83.301,84.4,37.754,-0.82%,8888
+2018/12/31,85.05,85.75,83.59,85.65,38.314,1.48%,4703
+2019/1/2,83.3,88.82,82.85,87.089,38.957,1.68%,8233
+2019/1/3,88.45,88.45,85.45,88.05,39.387,1.10%,11158
+2019/1/4,90.05,91.85,89.3,90.15,40.327,2.39%,3831
+2019/1/7,90.9,92.6,90.655,90.9,40.662,0.83%,9445
+2019/1/8,92.25,93.05,91.65,92.8,41.512,2.09%,8706
+2019/1/9,95.75,97.95,94.5,97.7,43.704,5.28%,9838
+2019/1/10,96.4,98.365,96.4,98.25,43.95,0.56%,3366
+2019/1/11,96.9,97.645,95.75,96.475,43.156,-1.81%,1550
+2019/1/14,95.7,95.75,94.2,94.5,42.272,-2.05%,4218
+2019/1/15,96.15,97.23,96.15,97,43.391,2.65%,2204
+2019/1/16,96.8,97.75,93.87,97.65,43.682,0.67%,2213
+2019/1/17,96.2,98,95.65,97.3,43.525,-0.36%,870
+2019/1/18,97.9,100.2,97.9,99.85,44.666,2.62%,4305
+2019/1/22,97.85,98.4,96.75,98.25,43.95,-1.60%,13546
+2019/1/23,98.605,98.605,96.15,97.55,43.637,-0.71%,1062
+2019/1/24,97.74,98.85,96.48,98.7,44.151,1.18%,1922
+2019/1/25,98.9,99.65,98.55,99.15,44.353,0.46%,1902
+2019/1/28,96.45,96.7,95.385,96.65,43.234,-2.52%,2500
+2019/1/29,98.05,99.5,98.05,98.57,44.093,1.99%,3974
+2019/1/30,99.95,101.55,99.65,100.4,44.912,1.86%,3765
+2019/1/31,101.4,102.42,99.55,100.2,44.822,-0.20%,2586
+2019/2/1,101,102.85,100.99,102.6,45.896,2.40%,2326
+2019/2/4,100.5,101.4,98.9,101.4,45.359,-1.17%,2122
+2019/2/5,99.45,101,99.405,99.6,44.554,-1.78%,1244
+2019/2/6,99,102.015,98.7,100.14,44.795,0.54%,1018
+2019/2/7,99.4,99.4,96.35,97.75,43.726,-2.39%,1732
+2019/2/8,97.75,97.875,97.4,97.84,43.767,0.09%,1015
+2019/2/11,95.95,97.6,95.45,97.3,43.525,-0.55%,2356
+2019/2/12,100.2,100.2,98.6,98.6,44.107,1.34%,13849
+2019/2/13,99.95,101.4,99.95,100.35,44.889,1.77%,2644
+2019/2/14,99.7,101.4,98.8,101.4,45.359,1.05%,5161
+2019/2/15,102.7,103.6,102.55,103.5,46.298,2.07%,41065
+2019/2/19,102.95,104.155,102.95,104.1,46.567,0.58%,1991
+2019/2/20,103.65,106.1,103.65,105.55,47.215,1.39%,22080
+2019/2/21,105.3,105.5,104.8,104.9,46.925,-0.62%,4414
+2019/2/22,106,106.5,105.5,105.529,47.206,0.60%,6349
+2019/2/25,103.651,103.651,101.851,102.228,45.73,-3.13%,1805
+2019/2/26,103.05,103.2,102.2,102.72,45.95,0.48%,1522
+2019/2/27,105.45,105.615,105.05,105.165,47.043,2.38%,40447
+2019/2/28,105.2,105.9,105.1,105.6,47.238,0.41%,1325
+2019/3/1,105.25,105.25,102.8,103.05,46.097,-2.41%,1680
+2019/3/4,105.05,105.05,103.5,104.35,46.679,1.26%,1441
+2019/3/5,105.05,105.05,104.3,104.415,46.708,0.06%,6370
+2019/3/6,103.4,103.95,102.4,103.815,46.439,-0.57%,1530
+2019/3/7,104.65,104.75,104.05,104.5,46.746,0.66%,5607
+2019/3/8,101.85,103.7,101.2,103.665,46.372,-0.80%,3277
+2019/3/11,104.45,105.15,104.3,104.905,46.927,1.20%,1870
+2019/3/12,105.95,105.95,103.42,105.075,47.003,0.16%,591
+2019/3/13,106.425,107.8,106.425,107.58,48.124,2.38%,71853
+2019/3/14,107.805,108.15,107.7,107.715,48.184,0.13%,1766
+2019/3/15,106.9,107.9,106.8,107.6,48.132,-0.11%,2211
+2019/3/18,108.2,108.95,108.2,108.57,48.566,0.90%,863
+2019/3/19,109.3,109.3,108.338,108.338,48.463,-0.21%,3728
+2019/3/20,108.05,109.9,107.95,109.82,49.213,1.37%,5416
+2019/3/21,109.9,110.105,109.25,109.27,48.967,-0.50%,1120
+2019/3/22,108.1,108.105,106.6,107.615,48.225,-1.51%,2428
+2019/3/25,107.05,107.905,107.05,107.725,48.274,0.10%,4311
+2019/3/26,109.775,109.885,109.02,109.49,49.065,1.64%,1144
+2019/3/27,109.8,109.8,107.8,108.5,48.622,-0.90%,2587
+2019/3/28,107.75,108.43,107.4,108.43,48.59,-0.06%,1926
+2019/3/29,109.695,109.925,109.5,109.755,49.184,1.22%,657
+2019/4/1,111.1,112.5,111.1,112.415,50.376,2.42%,1432
+2019/4/2,113.1,114.105,112.855,114.105,51.133,1.50%,1517
+2019/4/3,113.95,113.95,113.45,113.82,51.006,-0.25%,546
+2019/4/4,113.7,114.1,113.05,113.265,50.757,-0.49%,687
+2019/4/5,113.8,115.325,113.8,115.275,51.658,1.77%,1598
+2019/4/8,115.25,119.6,115.25,117.3,52.565,1.76%,15631
+2019/4/9,125,125,116.15,116.47,52.193,-0.71%,19330
+2019/4/10,117.1,117.6,116.85,117.4,52.61,0.80%,489
+2019/4/11,116.575,117.05,115.55,116.05,52.005,-1.15%,5542
+2019/4/12,116.9,117.15,116.35,116.385,52.155,0.29%,5726
+2019/4/15,115.7,116.3,115.05,115.95,51.96,-0.37%,1163
+2019/4/16,115.3,117.089,115.3,117.089,52.471,0.98%,1389
+2019/4/17,117.15,117.15,116.27,116.27,52.103,-0.70%,791
+2019/4/18,116.4,116.65,115.91,116.625,52.263,0.31%,1183
+2019/4/22,119.4,120,119.2,119.645,53.616,2.59%,4067
+2019/4/23,120.15,121.1,120.05,120.69,54.084,0.87%,6434
+2019/4/24,120.65,122.725,119.605,119.75,53.663,-0.78%,2887
+2019/4/25,119.81,119.905,118.25,118.4,53.058,-1.13%,1326
+2019/4/26,117,117,113.85,114.516,51.317,-3.28%,1794
+2019/4/29,114.8,115.83,114.8,115.83,51.906,1.15%,1163
+2019/4/30,116.95,116.95,116.1,116.33,52.13,0.43%,1385
+2019/5/1,116.4,116.4,114.4,115.795,51.891,-0.46%,2042
+2019/5/2,113.15,113.15,111.2,112.165,50.264,-3.13%,45146
+2019/5/3,112.55,113.7,112.5,112.67,50.49,0.45%,1153
+2019/5/6,112.2,114.55,112.1,114.44,51.283,1.57%,1975
+2019/5/7,111.8,111.8,111.35,111.35,49.899,-2.70%,608
+2019/5/8,111.95,113.495,111.95,112.85,50.571,1.35%,904
+2019/5/9,112.4,112.6,111.45,112.14,50.253,-0.63%,1371
+2019/5/10,112.05,112.65,112.05,112.23,50.293,0.08%,359
+2019/5/13,115,115.4,110.75,110.95,49.719,-1.14%,3775
+2019/5/14,112.4,113.05,112.05,112.51,50.418,1.41%,451
+2019/5/15,111.9,113.625,111.75,113.53,50.876,0.91%,1064
+2019/5/16,114.57,115.425,114.57,114.975,51.523,1.27%,17638
+2019/5/17,114.9,115.55,114.15,114.375,51.254,-0.52%,1113
+2019/5/20,114.85,115.35,114.4,115.065,51.563,0.60%,1834
+2019/5/21,114.7,115.1,114.55,114.81,51.449,-0.22%,1324
+2019/5/22,113.6,113.6,111.08,111.44,49.939,-2.94%,1990
+2019/5/23,108.3,108.3,104.81,105.7,47.367,-5.15%,45432
+2019/5/24,106.155,106.99,104.7,106.99,47.945,1.22%,838
+2019/5/28,108.2,108.2,106.8,107.04,47.967,0.05%,471
+2019/5/29,104.825,107.15,103.86,107.15,48.017,0.10%,477
+2019/5/30,107.4,107.4,102.55,102.75,46.045,-4.11%,1845
+2019/5/31,99.89,100.42,96.55,96.85,43.401,-5.74%,348316
+2019/6/3,98.855,98.855,95.95,95.95,42.998,-0.93%,2175
+2019/6/4,96.75,97.52,96.374,97.469,43.678,1.58%,1390
+2019/6/5,96.4,96.4,93.1,94.125,42.18,-3.43%,1600
+2019/6/6,93.75,96.9,93.45,96.725,43.345,2.76%,1825
+2019/6/7,95.95,98.687,95.95,98.227,44.018,1.55%,8571
+2019/6/10,98.35,98.55,96.75,97.1,43.513,-1.15%,1827
+2019/6/11,97.95,97.95,96.7,97.05,43.49,-0.05%,1075
+2019/6/12,95.2,95.2,92.5,92.86,41.613,-4.32%,2195
+2019/6/13,96.7,96.7,94.55,95,42.572,2.30%,2339
+2019/6/14,95.5,96.35,95.33,95.625,42.852,0.66%,2155
+2019/6/17,95.05,95.3,94.555,94.555,42.372,-1.12%,372
+2019/6/18,98.45,98.45,97.75,98.355,44.075,4.02%,441
+2019/6/19,97.025,98.992,97.025,98.9,44.32,0.55%,7722
+2019/6/20,102.1,103.55,102.1,103.55,46.403,4.70%,2572
+2019/6/21,103.75,104.5,103.75,104.44,46.802,0.86%,2643
+2019/6/24,104.5,104.85,103.1,104.85,46.986,0.39%,2566
+2019/6/25,105.35,105.35,104.48,104.48,46.994,-0.35%,498
+2019/6/26,106.9,108,106.87,106.95,48.105,2.36%,772
+2019/6/27,107.325,107.75,106.9,107.1,48.172,0.14%,1309
+2019/6/28,106.9,107.35,104.55,104.7,47.093,-2.24%,3102
+2019/7/1,107.81,107.81,105.85,106.81,48.042,2.02%,2666
+2019/7/2,106.15,106.15,101.85,101.95,45.856,-4.55%,2333
+2019/7/3,102.85,102.85,101.8,102.555,46.128,0.59%,725
+2019/7/5,103.15,104.5,103.15,104.15,46.846,1.56%,1661
+2019/7/8,104.885,105.15,103.55,103.95,46.756,-0.19%,416
+2019/7/9,104.3,104.9,104.3,104.9,47.183,0.91%,873
+2019/7/10,107.375,109.3,104.925,109.05,49.05,3.96%,3068
+2019/7/11,109.45,109.6,108.65,109.245,49.137,0.18%,977
+2019/7/12,108.95,109.49,108.915,108.915,48.989,-0.30%,338
+2019/7/15,109.8,109.8,107.38,107.38,48.298,-1.41%,910
+2019/7/16,108.3,108.3,103.45,105.035,47.244,-2.18%,3947
+2019/7/17,105.3,105.3,102.2,102.38,46.049,-2.53%,1990
+2019/7/18,102.7,102.7,99.715,100.72,45.303,-1.62%,2358
+2019/7/19,99.95,101.58,99.6,101.58,45.69,0.85%,6207
+2019/7/22,101.6,101.85,101.35,101.65,45.721,0.07%,850
+2019/7/23,101.35,102.77,101.35,102.77,46.225,1.10%,237
+2019/7/24,102.825,104.05,100.65,100.875,45.373,-1.84%,319
+2019/7/25,102.25,102.25,100.925,100.925,45.395,0.05%,186
+2019/7/26,101.25,101.645,101.25,101.405,45.611,0.48%,90
+2019/7/29,101.92,102.975,101.92,102.975,46.317,1.55%,86
+2019/7/30,103.25,105.06,103.07,105.06,47.255,2.02%,1755
+2019/7/31,105.45,105.65,104.75,104.75,47.115,-0.30%,1492
+2019/8/1,103.1,103.4,97.5,98.37,44.246,-6.09%,2504
+2019/8/2,100.35,100.85,99.8,99.8,44.889,1.45%,945
+2019/8/5,98.5,100.25,98.5,99.1,44.574,-0.70%,23786
+2019/8/6,98.95,98.95,97.005,97.005,43.632,-2.11%,433
+2019/8/7,93.5,94.8,92.145,94.52,42.514,-2.56%,2547
+2019/8/8,94.5,95.225,94.31,95.225,42.831,0.75%,808
+2019/8/9,97.9,98.55,97.85,98.2,44.169,3.12%,863
+2019/8/12,98.85,98.94,98.6,98.92,44.493,0.73%,561
+2019/8/13,98.6,103.655,91.62,103.19,46.414,4.32%,3197
+2019/8/14,99.62,99.65,98.4,99.55,44.777,-3.53%,1049
+2019/8/15,98.2,99.05,97.65,98.55,44.327,-1.00%,2346
+2019/8/16,99.155,99.25,99.1,99.179,44.61,0.64%,381
+2019/8/19,100.75,101.55,100.15,101.55,45.676,2.39%,568
+2019/8/20,100.25,101.2,99.95,101.15,45.496,-0.39%,693
+2019/8/21,100.995,101.1,100.995,101.005,45.431,-0.14%,1136
+2019/8/22,101.8,101.8,99.425,100.2,45.069,-0.80%,927
+2019/8/23,98.16,98.6,96.95,97.5,43.854,-2.69%,667
+2019/8/26,99.715,99.715,97.2,97.315,43.771,-0.19%,4040
+2019/8/27,97.7,99.625,97.7,99.45,44.732,2.19%,1708
+2019/8/28,102.05,103.95,100.75,101.05,45.451,1.61%,2855
+2019/8/29,101.5,102.8,101.5,102.3,46.013,1.24%,5614
+2019/8/30,102.11,102.11,98.8,99.7,44.844,-2.54%,2080
+2019/9/3,96.6,97.8,96.1,97.605,43.902,-2.10%,1500
+2019/9/4,100.505,102,100.35,102,45.879,4.50%,200
+2019/9/5,102.85,104.1,101.35,101.65,45.721,-0.34%,3380
+2019/9/6,99.8,102.45,99.75,102.36,46.04,0.70%,979
+2019/9/9,103.75,105.25,103.75,105.1,47.273,2.68%,36060
+2019/9/10,105.35,105.9,103.65,104.075,46.812,-0.98%,1211
+2019/9/11,104.25,104.25,101,101.35,45.586,-2.62%,18580
+2019/9/12,98.5,99.9,98.35,99.75,44.866,-1.58%,20897
+2019/9/13,99.945,99.945,99.1,99.48,44.745,-0.27%,836
+2019/9/16,108.75,113.4,108.4,111.75,50.264,12.33%,10840
+2019/9/17,112.3,112.3,106.25,106.7,47.993,-4.52%,7580
+2019/9/18,105.2,106.25,105.1,105.1,47.273,-1.50%,3712
+2019/9/19,106.3,106.62,105.55,105.85,47.61,0.71%,1617
+2019/9/20,106.45,106.75,105.35,105.95,47.655,0.09%,900
+2019/9/23,105.7,106.45,105.5,106,47.678,0.05%,429
+2019/9/24,105.5,105.5,103.455,103.455,46.533,-2.40%,760
+2019/9/25,100.9,102.28,100.9,102.21,46.12,-1.20%,380
+2019/9/26,100.95,102.25,100.305,102.25,46.138,0.04%,1922
+2019/9/27,100.35,102.3,100.35,100.95,45.551,-1.27%,3469
+2019/9/30,99.8,100.45,97.85,98.1,44.265,-2.82%,2249
+2019/10/1,98.815,98.815,96.5,96.93,43.737,-1.19%,1165
+2019/10/2,96.9,96.9,94.65,95.105,42.914,-1.88%,2391
+2019/10/3,93.75,94.915,92.5,94.545,42.661,-0.59%,11950
+2019/10/4,105.45,105.45,94.55,95.665,43.166,1.18%,2280
+2019/10/7,95.735,95.735,95.735,95.735,43.198,0.07%,53
+2019/10/8,94.25,95.23,94.25,94.58,42.677,-1.21%,8228
+2019/10/9,96.95,96.95,95.1,95.265,42.986,0.72%,2342
+2019/10/10,96.35,97.2,96.35,97.125,43.825,1.95%,980
+2019/10/11,97.825,99.15,97.7,99.03,44.685,1.96%,10180
+2019/10/14,96.8,96.97,95.95,96.855,43.703,-2.20%,1374
+2019/10/15,96.45,96.85,95.85,95.85,43.25,-1.04%,380
+2019/10/16,95.4,97.05,95.4,96.605,43.59,0.79%,1056
+2019/10/17,95.6,97.9,95.55,97.875,44.164,1.31%,2373
+2019/10/18,98.05,98.05,96.75,97.385,43.942,-0.50%,783
+2019/10/21,95.75,97.15,95.75,97.075,43.803,-0.32%,1485
+2019/10/22,98.045,99.1,97.55,98.305,44.358,1.27%,1632
+2019/10/23,97.8,101.35,97.8,100.93,45.542,2.67%,1419
+2019/10/24,101.55,102.025,101.3,101.68,45.88,0.74%,1115
+2019/10/25,101.2,102.6,100.8,102.55,46.273,0.86%,1329
+2019/10/28,102.6,102.845,100.8,100.94,45.547,-1.57%,923
+2019/10/29,99.35,100.95,99.3,100.315,45.264,-0.62%,1094
+2019/10/30,100.15,100.15,98.8,99.32,44.816,-0.99%,1037
+2019/10/31,98.6,98.6,97.3,97.825,44.141,-1.51%,2062
+2019/11/1,99.3,101.85,99.3,101.435,45.77,3.69%,1091
+2019/11/4,103.3,103.625,102.33,102.33,46.174,0.88%,35886
+2019/11/5,103.3,103.85,103.3,103.375,46.645,1.02%,2820
+2019/11/6,103.8,104.45,101.65,102.32,46.169,-1.02%,12711
+2019/11/7,103.9,104.6,102.955,102.955,46.456,0.62%,1771
+2019/11/8,101.55,104,101.215,103.855,46.862,0.87%,1191
+2019/11/11,102,103.7,102,102.9,46.431,-0.92%,3679
+2019/11/12,103.6,103.85,102.45,102.825,46.397,-0.07%,2141
+2019/11/13,103.3,103.85,103.3,103.63,46.76,0.78%,740
+2019/11/14,104.35,104.35,102.75,103.1,46.521,-0.51%,1867
+2019/11/15,103.425,104.8,103.425,104.67,47.23,1.52%,740
+2019/11/18,103.9,103.9,102.8,102.895,46.429,-1.70%,685
+2019/11/19,101.4,101.5,99.95,100.155,45.192,-2.66%,3540
+2019/11/20,101,103.6,100.8,103.1,46.521,2.94%,35005
+2019/11/21,104.75,105.7,104.61,105.655,47.674,2.48%,1380
+2019/11/22,105.35,105.65,104.35,104.78,47.279,-0.83%,2199
+2019/11/25,104.8,104.83,104.125,104.83,47.302,0.05%,1040
+2019/11/26,105.4,105.8,104.695,105.525,47.615,0.66%,1638
+2019/11/27,105.65,105.75,104.05,105.05,47.401,-0.45%,3118
+2019/11/29,102.13,102.18,100,100.55,45.371,-4.28%,960
+2019/12/2,102.15,102.15,100.8,101.14,45.637,0.59%,1600
+2019/12/3,100.75,102.65,100.55,101.825,45.946,0.68%,8271
+2019/12/4,104.4,105.8,104.4,105.55,47.627,3.66%,2787
+2019/12/5,106.75,106.775,105.35,105.55,47.627,0.00%,4766
+2019/12/6,105.05,107.9,104.9,106.75,48.168,1.14%,3520
+2019/12/9,106.05,107,106.05,106.685,48.139,-0.06%,326
+2019/12/10,106.85,107.28,106.85,107.255,48.396,0.53%,1420
+2019/12/11,106.8,106.8,105.55,106.415,48.017,-0.78%,3000
+2019/12/12,106.8,107.9,106.8,107.15,48.349,0.69%,5220
+2019/12/13,107.65,109.15,107.6,108.165,48.807,0.95%,2560
+2019/12/16,108.9,108.985,108.865,108.97,49.17,0.74%,300
+2019/12/17,110,110.275,110,110.155,49.705,1.09%,420
+2019/12/18,109.5,110.45,109.325,110.2,49.725,0.04%,1074
+2019/12/19,110.45,110.85,110.3,110.48,49.851,0.25%,645
+2019/12/20,109.4,109.5,108.95,109.3,49.319,-1.07%,13400
+2019/12/23,109.1,110,109.1,109.9,49.589,0.55%,5108
+2019/12/24,110.05,110.36,110.05,110.36,49.856,0.42%,220
+2019/12/26,111.55,111.845,111.5,111.5,50.371,1.03%,400
+2019/12/27,111.265,111.85,110.85,111.625,50.427,0.11%,337
+2019/12/30,111.85,112.25,110.8,111.45,50.348,-0.16%,640
+2019/12/31,111,111.575,110.66,110.66,49.991,-0.71%,140
+2020/1/2,110.7,110.8,110.05,110.625,49.975,-0.03%,7397
+2020/1/3,114.7,114.95,113,113.975,51.489,3.03%,7742
+2020/1/6,115.05,115.05,113.65,113.65,51.342,-0.29%,3618
+2020/1/7,113.15,113.65,112.465,113.345,51.204,-0.27%,1389
+2020/1/8,112.85,112.85,107.55,109.35,49.399,-3.52%,10075
+2020/1/9,107.65,108.15,106.315,107.895,48.742,-1.33%,1026
+2020/1/10,106.85,107.75,106.75,107.07,48.369,-0.76%,5298
+2020/1/13,106.3,106.3,105.05,105.25,47.547,-1.70%,8325
+2020/1/14,106,106.1,105.4,105.85,47.818,0.57%,1389
+2020/1/15,105.175,105.2,104.05,105.055,47.459,-0.75%,26880
+2020/1/16,105.97,106.445,105.75,105.975,47.875,0.88%,700
+2020/1/17,106.45,106.45,105.85,106.37,48.053,0.37%,224
+2020/1/21,105.45,106.2,105.45,105.545,47.68,-0.78%,519
+2020/1/22,103.6,103.6,102.5,102.7,46.395,-2.70%,1560
+2020/1/23,100.1,100.85,99.335,100.65,45.469,-2.00%,1132
+2020/1/24,99.15,99.15,97.65,98.45,44.475,-2.19%,9369
+2020/1/27,95.75,96.75,95.375,95.85,43.301,-2.64%,6988
+2020/1/28,96.45,97.55,96.05,97.1,43.865,1.30%,5436
+2020/1/29,97.4,97.4,96.2,96.305,43.506,-0.82%,1422
+2020/1/30,94.4,95.563,93.731,95.563,43.171,-0.77%,3713
+2020/1/31,93.95,94.55,92.5,93.6,42.284,-2.05%,2666
+2020/2/3,92.75,93.05,90.575,90.6,40.929,-3.21%,5195
+2020/2/4,92.15,92.25,89.85,90.05,40.68,-0.61%,9077
+2020/2/5,92.85,93.75,91.65,92.424,41.753,2.64%,9193
+2020/2/6,91.8,92.7,91.25,92.6,41.832,0.19%,13045
+2020/2/7,91.3,92.45,91.1,91.35,41.268,-1.35%,3413
+2020/2/10,90.3,90.85,89.75,89.75,40.545,-1.75%,3408
+2020/2/11,91.65,91.65,90.225,90.65,40.951,1.00%,4248
+2020/2/12,93.55,93.55,92.6,93.35,42.171,2.98%,3143
+2020/2/13,93.2,93.7,92.8,93.45,42.216,0.11%,2555
+2020/2/14,94.55,94.55,93.7,94.5,42.691,1.12%,5050
+2020/2/18,92.85,94.45,92.85,94.4,42.646,-0.11%,3235
+2020/2/19,95.44,96.9,95.325,96.35,43.526,2.07%,25660
+2020/2/20,97.35,98.025,96.95,97.05,43.843,0.73%,34335
+2020/2/21,95.25,96.1,94.6,95.85,43.301,-1.24%,4624
+2020/2/24,91.4,92.7,91.2,92.35,41.719,-3.65%,4180
+2020/2/25,92.45,92.45,89.65,89.65,40.5,-2.92%,6085
+2020/2/26,89.4,90.25,87.025,87.6,39.574,-2.29%,28378
+2020/2/27,84.5,85.7,82.75,84.2,38.038,-3.88%,18867
+2020/2/28,81,81.65,79.2,81.5,36.818,-3.21%,6777
+2020/3/2,83.45,85.35,82.25,85.35,38.557,4.72%,33937
+2020/3/3,85.5,87.45,83.805,85.1,38.444,-0.29%,5525
+2020/3/4,87.1,87.1,84.3,84.85,38.331,-0.29%,2656
+2020/3/5,84.35,84.52,82.365,82.775,37.394,-2.45%,3876
+2020/3/6,79.75,79.75,74.33,75.1,33.927,-9.27%,61791
+2020/3/9,59.25,64.95,55.65,56.95,25.727,-24.17%,58760
+2020/3/10,61.4,63.45,59.6,63.3,28.596,11.15%,30367
+2020/3/11,60.85,61.2,59.25,60.05,27.128,-5.13%,27366
+2020/3/12,55.85,58.3,55.75,56.565,25.553,-5.80%,12690
+2020/3/13,59.55,61.15,56.8,60.4,27.286,6.78%,9881
+2020/3/16,52.75,54.93,52.1,52.4,23.672,-13.25%,29866
+2020/3/17,52.3,52.87,48.975,49.275,22.26,-5.96%,15891
+2020/3/18,44.5,44.75,40.95,43.6,19.696,-11.52%,37637
+2020/3/19,43.7,50.66,42.25,47.05,21.255,7.91%,15634
+2020/3/20,45.8,46.45,41.4,42.6,19.245,-9.46%,28371
+2020/3/23,45,45,40.5,42.45,19.177,-0.35%,13224
+2020/3/24,43.7,43.75,41.5,42.9,19.38,1.06%,31773
+2020/3/25,42.2,44.4,40.95,43.75,19.789,1.98%,24990
+2020/3/26,42.4,42.75,40.075,41.5,18.772,-5.14%,23210
+2020/3/27,40,40,37.4,38.55,17.437,-7.11%,76489
+2020/3/30,36.3,36.85,34.65,36.425,16.476,-5.51%,114784
+2020/3/31,38.1,38.1,36.275,36.875,16.68,1.24%,115820
+2020/4/1,36.6,37.7,35.725,37.55,16.985,1.83%,40527
+2020/4/2,39.55,48.2,38.825,44.15,19.97,17.58%,97140
+2020/4/3,49.1,51.6,46.925,50.825,22.99,15.12%,85892
+2020/4/6,48.5,48.95,46.415,47.2,21.35,-7.13%,139562
+2020/4/7,47.1,47.65,42.05,43.7,19.767,-7.42%,80132
+2020/4/8,43.85,46.4,42.6,46.4,20.988,6.18%,99444
+2020/4/9,46.9,49.35,42.015,43.05,19.473,-7.22%,110873
+2020/4/13,45.5,45.5,42.83,43.05,19.473,0.00%,150263
+2020/4/14,46.95,46.95,40.42,41.15,18.613,-4.41%,78236
+2020/4/15,39.8,39.8,38.1,39.15,17.709,-4.86%,102414
+2020/4/16,39.5,39.5,36.65,38.75,17.528,-1.02%,51862
+2020/4/17,37.9,38.8,37.05,37.95,17.166,-2.06%,108335
+2020/4/20,36.15,36.33,33.8,35.75,16.171,-5.80%,602792
+2020/4/21,35.39,35.39,22.4,26.04,11.779,-27.16%,323728
+2020/4/22,28.2,28.906,26.2,26.2,11.851,0.61%,422615
+2020/4/23,29.67,29.69,26.5,28.1,12.71,7.25%,177659
+2020/4/24,28.33,28.33,26.24,26.99,12.208,-3.95%,205207
+2020/4/27,23.62,23.62,22.545,22.95,10.381,-14.97%,329467
+2020/4/28,23.72,24.371,22.01,22.88,10.349,-0.31%,196841
+2020/4/29,24.45,24.45,22.82,23.29,10.535,1.79%,161687
+2020/4/30,24.22,24.98,22.89,24.91,11.267,6.96%,172814
+2020/5/1,24.38,24.46,23.597,23.89,10.806,-4.09%,154673
+2020/5/4,23.77,25,23.62,24.9,11.263,4.23%,196314
+2020/5/5,26.64,27.93,26,27.35,12.371,9.84%,271514
+2020/5/6,27,27,25.714,26.64,12.05,-2.60%,215179
+2020/5/7,27.555,27.65,25.42,25.71,11.629,-3.49%,158017
+2020/5/8,27.35,27.76,26.16,27.629,12.497,7.46%,149778
+2020/5/11,28.04,28.04,26.1,26.53,12,-3.98%,81906
+2020/5/12,26.94,26.94,26.29,26.36,11.923,-0.64%,107868
+2020/5/13,26.73,26.815,25.59,26.03,11.774,-1.25%,71660
+2020/5/14,26.5,27.73,26.18,27.33,12.362,4.99%,54882
+2020/5/15,28.24,28.75,27.735,28.69,12.977,4.98%,71212
+2020/5/18,31.46,31.52,30.27,30.885,13.97,7.65%,99240
+2020/5/19,31.6,31.6,30.25,30.6,13.841,-0.92%,100626
+2020/5/20,32.05,32.29,31.34,32.15,14.542,5.07%,109442
+2020/5/21,32.95,32.95,32,32.45,14.678,0.93%,95422
+2020/5/22,31.47,32.02,30.89,32,14.474,-1.39%,132891
+2020/5/26,33.81,33.81,31.97,32.6,14.746,1.88%,58679
+2020/5/27,32.29,32.29,30.94,31.42,14.212,-3.62%,114136
+2020/5/28,31.1,32.5,31.06,31.9,14.429,1.53%,60277
+2020/5/29,31.09,33.85,31.09,33.35,15.085,4.55%,78033
+2020/6/1,32.45,33.857,32.431,33.782,15.281,1.30%,67999
+2020/6/2,34.1,34.849,33.82,34.79,15.736,2.98%,63961
+2020/6/3,34.94,35.5,34.261,34.78,15.732,-0.03%,114803
+2020/6/4,34.79,35.48,34.53,35.14,15.895,1.04%,71125
+2020/6/5,36.5,37.3,36.27,37.02,16.745,5.35%,154197
+2020/6/8,37.8,37.8,35.9,36,16.284,-2.76%,136674
+2020/6/9,35.1,36.73,35.1,36.49,16.505,1.36%,79441
+2020/6/10,36,37.42,35.74,36.63,16.569,0.38%,121178
+2020/6/11,33.32,35.019,33.32,33.98,15.37,-7.23%,259696
+2020/6/12,34.24,34.9,33.47,34.3,15.515,0.94%,107280
+2020/6/15,32.95,35.09,32.75,34.94,15.804,1.87%,97473
+2020/6/16,36.5,36.749,35.04,36,16.284,3.03%,148293
+2020/6/17,35.4,36.07,35.38,35.45,16.035,-1.53%,66541
+2020/6/18,35.68,36.606,35.51,36.35,16.442,2.54%,72489
+2020/6/19,37.36,37.75,35.9,36.96,16.718,1.68%,115647
+2020/6/22,37.23,37.99,37.08,37.99,17.184,2.79%,103821
+2020/6/23,38.46,38.5,37.401,37.56,16.989,-1.13%,104546
+2020/6/24,36.68,37.33,34.64,35.45,16.035,-5.62%,143282
+2020/6/25,34.9,36.47,34.9,36.44,16.483,2.79%,99307
+2020/6/26,35.635,36.005,35.34,35.63,16.116,-2.22%,61073
+2020/6/29,36.14,37.15,35.63,36.92,16.7,3.62%,124596
+2020/6/30,36.34,37.25,36.16,36.64,16.573,-0.76%,79602
+2020/7/1,36.99,37.27,36.5,36.99,16.732,0.96%,82047
+2020/7/2,37.2,37.94,36.98,37.55,16.985,1.51%,104893
+2020/7/6,37.41,38.2,37.41,37.81,17.103,0.69%,53533
+2020/7/7,37.34,38.105,37.34,37.58,16.998,-0.61%,44318
+2020/7/8,37.62,38.21,37.6,38.08,17.225,1.33%,71377
+2020/7/9,37.85,37.86,36.74,36.88,16.682,-3.15%,60800
+2020/7/10,37.03,38.02,37.03,37.55,16.985,1.82%,44000
+2020/7/13,37.72,37.98,36.94,37.09,16.777,-1.23%,45842
+2020/7/14,36.68,37.85,36.65,37.62,17.017,1.43%,61364
+2020/7/15,37.84,38.48,37.57,38.28,17.315,1.75%,40042
+2020/7/16,37.96,38.34,37.79,38.02,17.197,-0.68%,31519
+2020/7/17,37.95,38.18,37.41,37.84,17.116,-0.47%,51529
+2020/7/20,37.52,38.09,37.21,37.91,17.148,0.18%,26356
+2020/7/21,39.15,39.47,38.72,38.84,17.568,2.45%,63779
+2020/7/22,38.66,38.99,38.34,38.82,17.559,-0.05%,30520
+2020/7/23,38.64,39.024,38,38.33,17.338,-1.26%,25360
+2020/7/24,38.32,38.32,37.79,38.263,17.307,-0.17%,25170
+2020/7/27,38.19,38.8,37.67,38.69,17.501,1.12%,120491
+2020/7/28,38.35,38.35,38.03,38.08,17.225,-1.58%,19740
+2020/7/29,38.42,38.67,38.3,38.39,17.365,0.81%,16484
+2020/7/30,37.64,37.64,36.12,37.38,16.908,-2.63%,95742
+2020/7/31,37.73,37.73,37.03,37.67,17.039,0.78%,80609
+2020/8/3,37.66,38.37,37.56,38.01,17.193,0.90%,67132
+2020/8/4,37.77,39.1,37.77,38.603,17.461,1.56%,65937
+2020/8/5,40.18,40.38,39.13,39.186,17.725,1.51%,49406
+2020/8/6,39.54,39.66,39.01,39.05,17.663,-0.35%,26565
+2020/8/7,38.74,38.74,38.28,38.61,17.464,-1.13%,39509
+2020/8/10,39.09,39.32,38.845,39.08,17.677,1.22%,22442
+2020/8/11,39.64,39.745,38.64,38.67,17.492,-1.05%,59785
+2020/8/12,39.44,39.754,39.27,39.59,17.908,2.38%,52315
+2020/8/13,39.55,39.713,39.18,39.37,17.808,-0.56%,15456
+2020/8/14,39.13,39.33,38.83,39.277,17.766,-0.24%,10638
+2020/8/17,39.05,39.93,39.05,39.83,18.016,1.41%,24191
+2020/8/18,39.28,39.88,39.28,39.58,17.903,-0.63%,11721
+2020/8/19,39.59,39.9,39.35,39.686,17.951,0.27%,32256
+2020/8/20,38.78,39.57,38.49,39.502,17.868,-0.46%,32282
+2020/8/21,38.4,39.12,38.35,39.037,17.657,-1.18%,28707
+2020/8/24,39.08,39.48,39.08,39.198,17.73,0.41%,19093
+2020/8/25,40,40.12,39.62,40.06,18.12,2.20%,44658
+2020/8/26,40.2,40.38,39.94,40.1,18.138,0.10%,23333
+2020/8/27,40.06,40.06,39.27,39.67,17.944,-1.07%,18328
+2020/8/28,39.82,39.86,39.53,39.72,17.966,0.13%,10880
+2020/8/31,39.83,39.852,39.4,39.49,17.862,-0.58%,25773
+2020/9/1,39.51,40.06,39.49,39.61,17.917,0.30%,22996
+2020/9/2,39.33,39.5,38.222,38.47,17.401,-2.88%,32553
+2020/9/3,37.45,38.33,37.151,38.18,17.27,-0.75%,103623
+2020/9/4,37.89,37.89,36.5,36.619,16.564,-4.09%,77592
+2020/9/8,34.48,34.63,33.57,34.19,15.465,-6.63%,118880
+2020/9/9,34.4,35.46,34.21,35.12,15.886,2.72%,51863
+2020/9/10,34.91,35.33,34.22,34.28,15.506,-2.39%,42487
+2020/9/11,34.3,34.86,34.27,34.67,15.682,1.14%,28338
+2020/9/14,34.07,34.669,34.001,34.45,15.583,-0.63%,48713
+2020/9/15,34.64,35.416,34.35,35.28,15.958,2.41%,39276
+2020/9/16,35.73,36.96,35.63,36.96,16.718,4.76%,23753
+2020/9/17,36.38,37.84,36.319,37.591,17.003,1.71%,28741
+2020/9/18,37.21,37.93,37.21,37.42,16.926,-0.45%,22278
+2020/9/21,36.23,36.9,35.57,36.35,16.442,-2.86%,55960
+2020/9/22,35.22,36.73,35.22,36.01,16.288,-0.94%,22588
+2020/9/23,36.15,37.02,36.01,36.01,16.288,0.00%,51767
+2020/9/24,36.28,36.75,36.2,36.69,16.596,1.89%,27777
+2020/9/25,36.18,36.72,36.18,36.51,16.514,-0.49%,26498
+2020/9/28,36.54,37.12,36.54,36.96,16.718,1.23%,24287
+2020/9/29,36.29,36.4,35.1,35.54,16.076,-3.84%,81178
+2020/9/30,35.965,36.7,35.91,36.4,16.465,2.42%,20125
+2020/10/1,35.51,35.79,34.35,35.26,15.949,-3.13%,51390
+2020/10/2,33.485,34.48,33.46,33.789,15.284,-4.17%,82217
+2020/10/5,35.5,36.15,35.24,35.9,16.239,6.25%,96553
+2020/10/6,36.75,37.19,36.42,36.54,16.528,1.78%,45911
+2020/10/7,36.32,36.49,35.82,36.49,16.505,-0.14%,19012
+2020/10/8,37,37.61,37,37.59,17.003,3.01%,62328
+2020/10/9,37.37,37.68,36.9,36.95,16.714,-1.70%,19889
+2020/10/12,36.6,36.6,35.72,36.08,16.32,-2.35%,24031
+2020/10/13,36.49,36.88,36.48,36.63,16.569,1.52%,20224
+2020/10/14,37.27,37.44,37.11,37.33,16.885,1.91%,25904
+2020/10/15,35.74,37.3,35.74,37.3,16.872,-0.08%,48444
+2020/10/16,36.7,37.18,36.63,37.04,16.754,-0.70%,8621
+2020/10/19,37.3,37.31,36.829,36.829,16.659,-0.57%,13840
+2020/10/20,36.77,37.751,36.67,37.451,16.94,1.69%,26103
+2020/10/21,36.97,37.016,35.966,36.2,16.374,-3.34%,48172
+2020/10/22,36.42,36.96,36.42,36.65,16.578,1.24%,9103
+2020/10/23,36.83,36.83,35.8,35.91,16.243,-2.02%,15678
+2020/10/26,35.23,35.268,34.61,34.8,15.741,-3.09%,12855
+2020/10/27,34.96,35.93,34.96,35.64,16.121,2.41%,15802
+2020/10/28,33.97,34.07,33.64,33.78,15.28,-5.22%,27532
+2020/10/29,31.93,33,31.7,32.84,14.854,-2.78%,43069
+2020/10/30,32.525,32.54,31.941,32.33,14.624,-1.55%,45363
+2020/11/2,32.14,33.66,32.12,33.66,15.225,4.11%,30996
+2020/11/3,34.51,34.561,33.98,34.24,15.488,1.72%,39593
+2020/11/4,34.79,35.415,34.56,35.21,15.926,2.83%,29578
+2020/11/5,35.21,35.53,34.79,34.87,15.773,-0.97%,149596
+2020/11/6,34.27,34.31,33.575,33.85,15.311,-2.93%,12960
+2020/11/9,36.84,37.025,36.166,36.166,16.359,6.84%,77545
+2020/11/10,36.99,37.38,36.75,37.3,16.872,3.14%,63356
+2020/11/11,38.32,38.39,37.28,37.49,16.958,0.51%,28061
+2020/11/12,37.68,38.06,36.941,37,16.736,-1.31%,25496
+2020/11/13,36.74,36.74,36.175,36.28,16.41,-1.95%,22467
+2020/11/16,37.75,37.75,37.127,37.18,16.818,2.48%,22695
+2020/11/17,36.83,37.254,36.8,37.254,16.851,0.20%,10755
+2020/11/18,37.51,37.9,37.45,37.453,16.941,0.53%,20921
+2020/11/19,37.45,37.62,37.16,37.58,16.998,0.34%,40493
+2020/11/20,37.35,38,37.35,37.93,17.157,0.93%,14271
+2020/11/23,38.25,38.46,38.07,38.26,17.306,0.87%,20745
+2020/11/24,39.1,40.266,39.1,40.03,18.107,4.63%,44360
+2020/11/25,40.73,41.178,40.33,40.86,18.482,2.07%,27169
+2020/11/27,40.58,40.7,40.36,40.57,18.351,-0.71%,26081
+2020/11/30,40.43,40.66,39.85,40.27,18.215,-0.74%,19749
+2020/12/1,40.21,40.21,39.47,39.79,17.998,-1.19%,14290
+2020/12/2,39.5,40.92,39.5,40.3,18.229,1.28%,24597
+2020/12/3,40.27,40.74,40.22,40.624,18.375,0.80%,13636
+2020/12/4,40.84,41.31,40.84,41.05,18.568,1.05%,20407
+2020/12/7,40.901,41.46,40.725,40.82,18.464,-0.56%,9828
+2020/12/8,40.62,40.861,40.42,40.752,18.433,-0.17%,6337
+2020/12/9,41.06,41.15,40.16,40.7,18.41,-0.13%,16692
+2020/12/10,41.4,42.5,41.4,41.78,18.898,2.65%,29308
+2020/12/11,41.78,41.78,41.44,41.57,18.803,-0.50%,6151
+2020/12/14,41.8,41.89,40.92,41.83,18.921,0.63%,22744
+2020/12/15,42.06,42.46,42.05,42.393,19.175,1.35%,9433
+2020/12/16,42.36,42.72,42.13,42.693,19.311,0.71%,11177
+2020/12/17,43.07,43.16,42.91,43.16,19.522,1.09%,6860
+2020/12/18,43.45,43.85,43.34,43.7,19.767,1.25%,16017
+2020/12/21,42,42.71,41.855,42.47,19.21,-2.81%,47719
+2020/12/22,41.94,42.2,41.605,42.02,19.007,-1.06%,25367
+2020/12/23,42.04,42.98,42.04,42.65,19.292,1.50%,7852
+2020/12/24,42.52,42.75,42.45,42.75,19.337,0.23%,9294
+2020/12/28,42.51,42.965,42.34,42.362,19.162,-0.91%,7708
+2020/12/29,42.83,42.83,42.51,42.631,19.283,0.64%,13964
+2020/12/30,42.35,43.04,42.35,42.84,19.378,0.49%,11049
+2020/12/31,42.68,43.04,42.57,43,19.45,0.37%,6324
+2021/1/4,42.92,43.264,42.01,42.043,19.017,-2.23%,32313
+2021/1/5,43.49,44.5,43.43,44.33,20.052,5.44%,28261
+2021/1/6,44.28,45.11,43.95,44.66,20.201,0.74%,37190
+2021/1/7,44.9,45.171,44.82,45.16,20.427,1.12%,13862
+2021/1/8,45.83,46.5,45.65,46.48,21.024,2.92%,21754
+2021/1/11,45.74,46.39,45.443,46.16,20.879,-0.69%,38604
+2021/1/12,46.63,47.13,46.59,47.08,21.296,1.99%,20790
+2021/1/13,46.8,47.14,46.62,46.88,21.205,-0.42%,15114
+2021/1/14,46.62,47.595,46.62,47.51,21.49,1.34%,24479
+2021/1/15,46.714,46.82,45.98,46.28,20.934,-2.59%,29410
+2021/1/19,46.8,47.027,46.55,46.87,21.201,1.27%,26392
+2021/1/20,47.442,47.5,46.86,47.01,21.264,0.30%,11629
+2021/1/21,47.1,47.21,46.87,46.91,21.219,-0.21%,21241
+2021/1/22,45.76,46.63,45.72,46.14,20.87,-1.64%,9518
+2021/1/25,46.05,46.76,46.01,46.699,21.123,1.21%,10680
+2021/1/26,46.76,46.88,46.44,46.44,21.006,-0.55%,24820
+2021/1/27,46.48,47.13,45.95,46.58,21.069,0.30%,24431
+2021/1/28,47.23,47.28,46.27,46.28,20.934,-0.64%,10595
+2021/1/29,46.77,46.92,46.091,46.17,20.884,-0.24%,14392
+2021/2/1,46.85,47.48,46.29,47.42,21.449,2.71%,11092
+2021/2/2,48.79,48.79,48.3,48.47,21.924,2.21%,103124
+2021/2/3,49,49.685,49,49.36,22.327,1.84%,20202
+2021/2/4,49.46,49.94,48.97,49.83,22.539,0.95%,11902
+2021/2/5,50.64,50.64,50.065,50.39,22.793,1.12%,35083
+2021/2/8,50.76,51.369,50.75,51.29,23.2,1.79%,64174
+2021/2/9,50.96,51.695,50.75,51.613,23.346,0.63%,9423
+2021/2/10,51.5,52,51.43,51.79,23.426,0.34%,13881
+2021/2/11,51.835,51.885,51.224,51.33,23.218,-0.89%,11418
+2021/2/12,51.46,52.8,51.45,52.74,23.856,2.75%,17651
+2021/2/16,53.46,53.46,52.85,53.38,24.145,1.21%,42904
+2021/2/17,53.22,54.16,53.055,54.137,24.488,1.42%,9586
+2021/2/18,55,55,53.07,53.18,24.055,-1.77%,29863
+2021/2/19,53.21,53.41,52.2,52.34,23.675,-1.58%,24512
+2021/2/22,53.18,54.62,53.16,54.57,24.683,4.26%,25970
+2021/2/23,54.58,55.065,53.73,55,24.878,0.79%,20504
+2021/2/24,55.41,56.2,55.2,56.129,25.389,2.05%,37309
+2021/2/25,55.78,56.25,55.72,56.155,25.4,0.05%,12525
+2021/2/26,55.66,55.66,54.41,54.56,24.679,-2.84%,62865
+2021/3/1,54.53,54.905,53.34,53.554,24.224,-1.84%,48786
+2021/3/2,53.87,54.1,52.859,52.859,23.909,-1.30%,11694
+2021/3/3,54,54.849,53.22,54.331,24.575,2.78%,39823
+2021/3/4,54.99,57.375,54.79,56.937,25.754,4.80%,42634
+2021/3/5,58.3,58.88,58.13,58.779,26.587,3.24%,121504
+2021/3/8,58.55,58.55,57.365,57.37,25.95,-2.40%,34096
+2021/3/9,57.32,57.55,56.75,56.77,25.679,-1.05%,54402
+2021/3/10,57.26,57.72,56.37,57.645,26.074,1.54%,35472
+2021/3/11,58,58.832,57.69,58.832,26.611,2.06%,7643
+2021/3/12,58.48,58.833,58.36,58.501,26.461,-0.56%,16473
+2021/3/15,57.97,58.355,57.48,58.324,26.382,-0.30%,23558
+2021/3/16,57.53,57.97,57.39,57.78,26.135,-0.93%,7516
+2021/3/17,57.52,57.711,56.9,57.685,26.093,-0.16%,5634
+2021/3/18,56.57,56.57,52.32,53.14,24.037,-7.88%,113267
+2021/3/19,53.525,55.14,52.89,54.906,24.835,3.32%,13298
+2021/3/22,54.71,55.288,54.669,54.7,24.742,-0.38%,44960
+2021/3/23,52.66,53.53,51.375,51.48,23.286,-5.89%,78690
+2021/3/24,53.17,54.76,53.04,54.305,24.564,5.49%,22780
+2021/3/25,52.87,53.11,51.457,52.285,23.65,-3.72%,27695
+2021/3/26,53.88,54.8,53.88,54.421,24.616,4.09%,15961
+2021/3/29,54,55.07,53.44,55.054,24.903,1.16%,10753
+2021/3/30,53.95,54.55,53.95,53.967,24.411,-1.97%,5956
+2021/3/31,53.64,54.641,52.72,53.06,24.001,-1.68%,20690
+2021/4/1,54.4,55.08,52.74,54.755,24.767,3.19%,51051
+2021/4/5,54.01,54.01,51.531,52.62,23.801,-3.90%,39162
+2021/4/6,53.41,54.4,53,53.14,24.037,0.99%,48550
+2021/4/7,53.26,53.54,52.146,53.37,24.141,0.43%,17160
+2021/4/8,53,53.462,52.72,53.462,24.182,0.17%,14178
+2021/4/9,53.07,53.4,53.07,53.105,24.021,-0.67%,27474
+2021/4/12,53.91,54.224,53.35,53.41,24.159,0.57%,55640
+2021/4/13,53.89,54.09,53.77,54.04,24.444,1.18%,6719
+2021/4/14,54.9,56.58,54.9,56.31,25.471,4.20%,61660
+2021/4/15,56.38,56.7,56.15,56.634,25.617,0.58%,14642
+2021/4/16,56.66,56.66,56.281,56.46,25.538,-0.31%,7189
+2021/4/19,56.51,56.88,56.33,56.748,25.668,0.51%,14842
+2021/4/20,56.83,56.83,55.121,55.966,25.315,-1.38%,13254
+2021/4/21,54.65,55.69,54.5,54.52,24.661,-2.58%,60857
+2021/4/22,55.17,55.18,54.4,55.027,24.89,0.93%,22020
+2021/4/23,54.85,55.515,54.85,55.487,25.098,0.84%,10812
+2021/4/26,54.66,55.52,54.611,55.32,25.023,-0.30%,11361
+2021/4/27,55.73,56.46,55.665,56.44,25.529,2.02%,12741
+2021/4/28,56.82,57.5,56.82,56.94,25.755,0.89%,22624
+2021/4/29,58.25,58.32,57.48,57.95,26.212,1.77%,42224
+2021/4/30,56.79,57.05,56.52,56.72,25.656,-2.12%,13271
+2021/5/3,57.02,57.75,57.02,57.552,26.032,1.47%,19834
+2021/5/4,58.47,58.77,58.185,58.74,26.57,2.06%,16446
+2021/5/5,59.29,59.36,58.21,58.44,26.434,-0.51%,8621
+2021/5/6,58.53,58.53,57.8,57.95,26.212,-0.84%,20247
+2021/5/7,57.55,58.23,57.38,58.01,26.24,0.10%,17874
+2021/5/10,58.57,58.57,57.351,57.988,26.229,-0.04%,18811
+2021/5/11,57.25,58.56,57.151,58.426,26.428,0.76%,8778
+2021/5/12,58.91,59.5,58.8,58.89,26.638,0.79%,29437
+2021/5/13,57.4,57.92,56.49,57.05,25.805,-3.12%,28384
+2021/5/14,58.04,58.45,57.9,58.45,26.439,2.45%,8297
+2021/5/17,58.55,59.3,58.55,59.295,26.821,1.45%,15871
+2021/5/18,59.08,59.211,57.51,58.657,26.532,-1.08%,14481
+2021/5/19,57.59,57.59,55.8,56.8,25.692,-3.17%,29490
+2021/5/20,56.57,56.74,55.57,55.6,25.149,-2.11%,21269
+2021/5/21,56.97,57.23,56.83,57.22,25.882,2.91%,14224
+2021/5/24,58,58.88,57.74,58.84,26.615,2.83%,295991
+2021/5/25,58.91,59.04,58.55,58.678,26.541,-0.28%,10280
+2021/5/26,58.455,59.114,58.455,59.077,26.722,0.68%,20574
+2021/5/27,59.01,59.509,58.925,59.452,26.892,0.63%,173030
+2021/5/28,59.81,59.87,59.05,59.288,26.818,-0.28%,31864
+2021/6/1,60.71,61.19,60.01,60.444,27.341,1.95%,371791
+2021/6/2,60.8,61.208,60.53,61.125,27.649,1.13%,24672
+2021/6/3,61.315,61.35,60.83,61.25,27.705,0.20%,16307
+2021/6/4,61.84,61.84,61.32,61.57,27.85,0.52%,20819
+2021/6/7,61.71,61.855,61.46,61.6,27.863,0.05%,9547
+2021/6/8,61.47,62.43,61.12,62.371,28.212,1.25%,9409
+2021/6/9,62.54,62.63,61.88,62.079,28.08,-0.47%,26536
+2021/6/10,62.6,62.705,61.16,62.333,28.195,0.41%,22626
+2021/6/11,62.459,62.7,62.459,62.539,28.288,0.33%,26631
+2021/6/14,63,63.189,62.63,62.85,28.429,0.50%,10503
+2021/6/15,63.25,63.69,63.25,63.69,28.809,1.34%,29701
+2021/6/16,63.6,64.23,63.43,63.452,28.701,-0.37%,22753
+2021/6/17,63.55,63.605,61.585,62.49,28.266,-1.52%,41863
+2021/6/18,62.17,63.085,62.17,62.81,28.411,0.51%,37279
+2021/6/21,62.85,64.02,62.85,64.02,28.958,1.93%,40159
+2021/6/22,61.02,61.34,60.91,61.23,29.054,-4.36%,40157
+2021/6/23,62.12,62.12,61.44,61.56,29.21,0.54%,22893
+2021/6/24,61.31,61.808,61.115,61.749,29.3,0.31%,19012
+2021/6/25,61.53,62.28,61.23,62.204,29.516,0.74%,14414
+2021/6/28,62.07,62.07,61.235,61.434,29.151,-1.24%,86187
+2021/6/29,62.28,62.28,61.37,61.83,29.338,0.64%,18985
+2021/6/30,62.02,62.02,61.62,61.753,29.302,-0.12%,16427
+2021/7/1,63.21,63.358,62.3,62.549,29.679,1.29%,41289
+2021/7/2,62.22,63.07,62.22,62.958,29.874,0.65%,6669
+2021/7/6,62.98,62.98,60.95,61.6,29.229,-2.16%,44816
+2021/7/7,61.76,61.76,57.15,60.15,28.541,-2.35%,218000
+2021/7/8,60.1,61.16,59.85,61.14,29.011,1.65%,20300
+2021/7/9,61.58,62.35,61.58,62.22,29.523,1.77%,14692
+2021/7/12,61.422,62.169,61.37,62.147,29.489,-0.12%,4930
+2021/7/13,62.45,63.32,62.315,63.265,30.019,1.80%,11354
+2021/7/14,63.19,63.225,61.21,61.42,29.144,-2.92%,22080
+2021/7/15,60.81,61.5,60.78,60.78,28.84,-1.04%,17638
+2021/7/16,61.19,61.288,60.38,60.92,28.907,0.23%,6925
+2021/7/19,58.69,59.08,56.48,56.95,27.023,-6.52%,50365
+2021/7/20,56.78,57.829,56.04,57.68,27.369,1.28%,10446
+2021/7/21,58.69,60.09,58.69,59.88,28.413,3.81%,13104
+2021/7/22,60.315,61.041,60,60.932,28.912,1.76%,20139
+2021/7/23,61.09,61.3,60.924,61.266,29.071,0.55%,5542
+2021/7/26,60.97,61.544,60.725,61.526,29.194,0.42%,34856
+2021/7/27,61.51,61.51,60.83,61.24,29.058,-0.46%,8159
+2021/7/28,61.64,61.87,61.49,61.58,29.22,0.56%,7020
+2021/7/29,62.13,62.751,62.09,62.71,29.756,1.84%,9623
+2021/7/30,62.91,63.155,62.59,62.756,29.778,0.07%,6601
+2021/8/2,62,62.46,60.4,60.95,28.921,-2.88%,40000
+2021/8/3,59.51,60.638,59.45,60.567,28.739,-0.63%,17026
+2021/8/4,59,59.651,58.62,58.62,27.815,-3.21%,24059
+2021/8/5,59.119,59.769,59.051,59.76,28.356,1.94%,7818
+2021/8/6,60.3,60.3,59.07,59.17,28.076,-0.99%,12995
+2021/8/9,57.93,58.1,57.21,58.04,27.54,-1.91%,30534
+2021/8/10,58.445,59.652,58.445,59.3,28.138,2.17%,15375
+2021/8/11,58.82,60.14,58.649,60.14,28.536,1.42%,12530
+2021/8/12,59.86,60.105,59.84,59.84,28.394,-0.50%,10837
+2021/8/13,59.8,59.91,58.971,59.006,27.998,-1.39%,7555
+2021/8/16,57.81,58.766,57.38,58.605,27.808,-0.68%,15352
+2021/8/17,58.51,58.565,57.747,57.98,27.512,-1.07%,15065
+2021/8/18,58.22,58.24,56.48,56.55,26.833,-2.47%,22574
+2021/8/19,55.25,55.75,54.64,55.706,26.433,-1.49%,31074
+2021/8/20,54.7,54.87,54.1,54.1,25.67,-2.88%,24550
+2021/8/23,56.41,57.418,56.41,57.076,27.083,5.50%,30127
+2021/8/24,58.38,59.11,58.369,58.98,27.986,3.34%,30129
+2021/8/25,59.33,59.68,58.72,59.52,28.242,0.92%,17622
+2021/8/26,58.87,59.43,58.46,59.13,28.057,-0.66%,9363
+2021/8/27,59.67,60.068,59.67,59.946,28.444,1.38%,17078
+2021/8/30,59.78,60.4,59.65,60.21,28.57,0.44%,10668
+2021/8/31,59.965,60.22,59.77,59.82,28.385,-0.65%,8435
+2021/9/1,58.97,59.99,58.84,59.68,28.318,-0.23%,20935
+2021/9/2,60.96,61.59,60.94,60.94,28.916,2.11%,10752
+2021/9/3,61.245,61.267,60.65,60.68,28.793,-0.43%,6006
+2021/9/7,59.76,60.24,59.76,59.86,28.404,-1.35%,28465
+2021/9/8,60.89,60.89,60.3,60.484,28.7,1.04%,7872
+2021/9/9,59.65,60.64,59.2,59.529,28.246,-1.58%,9595
+2021/9/10,60.86,61,60.64,60.82,28.859,2.17%,11786
+2021/9/13,61.53,61.73,61.18,61.53,29.196,1.17%,12749
+2021/9/14,61.74,61.74,61.16,61.25,29.063,-0.46%,5424
+2021/9/15,62.41,63.05,62.41,62.63,29.718,2.25%,18553
+2021/9/16,62.56,62.78,61.93,62.61,29.708,-0.03%,13652
+2021/9/17,62.06,62.22,61.99,62.22,29.523,-0.62%,5224
+2021/9/20,61.37,61.51,60.775,61.25,29.063,-1.56%,17784
+2021/9/21,61.12,61.42,60.512,61.4,29.134,0.24%,12155
+2021/9/22,56.58,56.88,56.31,56.7,29.565,-7.65%,20012
+2021/9/23,56.78,57.647,56.78,57.64,30.055,1.66%,81807
+2021/9/24,57.699,58.13,57.65,58.02,30.254,0.66%,12002
+2021/9/27,59.23,59.44,59.05,59.33,30.937,2.26%,20319
+2021/9/28,59.97,59.97,58.76,58.8,30.66,-0.89%,38300
+2021/9/29,59.06,59.5,58.75,58.838,30.68,0.06%,27533
+2021/9/30,58.18,59.77,57.75,58.95,30.738,0.19%,26124
+2021/10/1,59,59.804,58.92,59.73,31.145,1.32%,26889
+2021/10/4,60.78,61.63,60.58,61.07,31.844,2.24%,14953
+2021/10/5,61.46,62.31,61.46,62.208,32.437,1.86%,14511
+2021/10/6,61.44,61.44,60.495,60.52,31.557,-2.71%,67947
+2021/10/7,60.66,61.88,60.18,61.88,32.266,2.25%,15055
+2021/10/8,62.39,62.53,61.66,61.99,32.324,0.18%,16054
+2021/10/11,63.06,63.18,62.729,62.75,32.72,1.23%,19599
+2021/10/12,62.97,63.21,62.49,62.75,32.72,0.00%,16137
+2021/10/13,62.218,63.05,62.1,62.88,32.788,0.21%,12227
+2021/10/14,63.48,63.5,62.79,63.5,33.111,0.99%,12543
+2021/10/15,63.85,64,63.529,63.65,33.189,0.24%,29741
+2021/10/18,64.34,64.34,63.242,63.48,33.101,-0.27%,14007
+2021/10/19,63.52,64.36,63.23,63.83,33.283,0.55%,45589
+2021/10/20,63.67,64.62,63.37,64.571,33.67,1.16%,9249
+2021/10/21,63.96,64.269,62.892,63.687,33.208,-1.37%,22768
+2021/10/22,64.03,64.1,63.4,64.1,33.424,0.65%,6462
+2021/10/25,64.56,64.7,64.02,64.02,33.382,-0.12%,15550
+2021/10/26,64.41,64.75,64.14,64.64,33.705,0.97%,19764
+2021/10/27,63.86,64.32,63.03,63.06,32.882,-2.44%,23027
+2021/10/28,62.94,63.59,62.54,63.59,33.158,0.84%,23067
+2021/10/29,63.18,63.4,62.57,63.11,32.908,-0.75%,18692
+2021/11/1,59.5,59.5,57.332,57.4,33.149,-9.05%,30914
+2021/11/2,57.76,57.76,56.91,57.33,33.108,-0.12%,28366
+2021/11/3,56.28,56.461,55.295,55.43,32.011,-3.31%,61019
+2021/11/4,57.63,57.63,55,55.203,31.88,-0.41%,69470
+2021/11/5,56.37,56.91,55.55,56.91,32.866,3.09%,47896
+2021/11/8,57.45,57.48,56.99,57.3,33.091,0.69%,68834
+2021/11/9,57.81,58,57.18,58,33.495,1.22%,66499
+2021/11/10,58.1,58.1,56.22,56.46,32.606,-2.66%,43473
+2021/11/11,56.55,56.88,56.05,56.376,32.557,-0.15%,25148
+2021/11/12,56,56.4,55.87,56.11,32.404,-0.47%,18560
+2021/11/15,55.53,56.28,55.46,56.18,32.444,0.12%,6887
+2021/11/16,56.27,56.9,55.935,56.89,32.854,1.26%,45124
+2021/11/17,56.6,56.6,54.9,55.34,31.959,-2.72%,29025
+2021/11/18,55.875,56.04,55.19,55.87,32.265,0.96%,78412
+2021/11/19,55.39,55.39,54.01,54.15,31.272,-3.08%,70509
+2021/11/22,54.8,55.305,54.422,54.86,31.682,1.31%,67917
+2021/11/23,55.83,56.767,55.83,56.68,32.733,3.32%,112660
+2021/11/24,56.44,56.8,56.06,56.44,32.594,-0.42%,84152
+2021/11/26,53.4,53.4,49.36,50.41,29.112,-10.68%,172074
+2021/11/29,52.77,52.77,50.53,50.94,29.418,1.05%,78863
+2021/11/30,49.42,49.86,47.33,48.66,28.101,-4.48%,126849
+2021/12/1,43.1,43.115,40.664,40.78,27.688,-16.19%,112617
+2021/12/2,40.07,42.19,40.07,41.79,28.374,2.48%,77371
+2021/12/3,43.11,43.166,41.35,41.69,28.306,-0.24%,81310
+2021/12/6,42.71,43.92,42.32,43.79,29.732,5.04%,79426
+2021/12/7,44.48,45.38,44.48,44.76,30.391,2.22%,82958
+2021/12/8,44.96,45.567,44.81,45.47,30.873,1.59%,50951
+2021/12/9,45.122,45.465,44.28,44.3,30.078,-2.57%,80035
+2021/12/10,44.74,45.15,44.487,45.04,30.581,1.67%,23700
+2021/12/13,44.5,45.17,44.47,44.63,30.303,-0.91%,40629
+2021/12/14,43.845,44.32,43.62,44.11,29.949,-1.17%,33733
+2021/12/15,43.8,44.82,43.61,44.66,30.323,1.25%,36040
+2021/12/16,44.44,45.31,44.44,44.79,30.411,0.29%,18427
+2021/12/17,44.17,44.47,43.57,43.83,29.759,-2.14%,17297
+2021/12/20,42.6,43.24,41.566,43.23,29.352,-1.37%,32535
+2021/12/21,43.825,44.56,43.66,44.56,30.255,3.08%,16034
+2021/12/22,44.5,45.211,44.232,45.21,30.696,1.46%,32575
+2021/12/23,39.37,39.799,39.15,39.799,31.115,-11.97%,84127
+2021/12/27,39.79,40.825,39.5,40.67,31.796,2.19%,22842
+2021/12/28,40.96,41.1,40.79,40.866,31.949,0.48%,9251
+2021/12/29,40.67,41.64,40.67,41.11,32.14,0.60%,75132
+2021/12/30,41.14,41.632,41.14,41.21,32.218,0.24%,44072
+2021/12/31,41.22,41.27,40.472,40.65,31.78,-1.36%,46529
+2022/1/3,40.56,41.29,40.476,41.089,32.123,1.08%,38924
+2022/1/4,41.49,41.898,41.38,41.58,32.507,1.19%,28906
+2022/1/5,42.063,42.13,41.4,41.401,32.367,-0.43%,24874
+2022/1/6,42.36,42.65,42.23,42.43,33.172,2.49%,35209
+2022/1/7,42.44,42.72,42.15,42.329,33.093,-0.24%,35741
+2022/1/10,42.28,42.28,41.751,41.8,32.679,-1.25%,15021
+2022/1/11,42.31,43.379,42.13,43.319,33.867,3.63%,65177
+2022/1/12,43.6,44,43.48,43.82,34.258,1.16%,17364
+2022/1/13,43.85,43.979,43.35,43.44,33.961,-0.87%,20842
+2022/1/14,43.62,44.57,43.62,44.57,34.845,2.60%,13741
+2022/1/18,45.07,46.13,44.774,45.49,35.564,2.06%,155971
+2022/1/19,45.64,46.38,45.23,45.389,35.485,-0.22%,56494
+2022/1/20,45.93,46.171,45.14,45.14,35.291,-0.55%,29444
+2022/1/21,45.05,45.435,44.745,45.2,35.337,0.13%,28073
+2022/1/24,45.04,45.04,43.79,44.71,34.954,-1.08%,32419
+2022/1/25,44.64,45.42,44.46,45.26,35.384,1.23%,84155
+2022/1/26,45.83,46.4,45.62,45.82,35.822,1.24%,50433
+2022/1/27,46.65,46.65,45.625,45.94,35.916,0.26%,28496
+2022/1/28,46.83,46.83,45.6,45.94,35.916,0.00%,32317
+2022/1/31,46.3,46.35,45.549,46.29,36.19,0.76%,41715
+2022/2/1,45.91,46.33,45.6,46.19,36.207,-0.22%,136470
+2022/2/2,46.38,46.43,45.66,46.22,36.23,0.06%,91301
+2022/2/3,46.09,47.07,45.95,46.93,36.787,1.54%,27117
+2022/2/4,47.88,48.147,47.72,47.84,37.5,1.94%,46412
+2022/2/7,47.73,48,47.51,47.75,37.43,-0.19%,35538
+2022/2/8,46.88,47.56,46.51,46.99,36.834,-1.59%,33924
+2022/2/9,47.27,47.56,47.05,47.42,37.171,0.92%,36990
+2022/2/10,47.36,48.07,47.1,47.27,37.053,-0.32%,30415
+2022/2/11,47.7,48.86,47.56,48.52,38.033,2.64%,85391
+2022/2/14,48.18,49.24,47.89,48.86,38.3,0.70%,143745
+2022/2/15,47.89,48.32,46.9,47.36,37.124,-3.07%,128418
+2022/2/16,48.54,48.54,46.86,46.86,36.732,-1.06%,29753
+2022/2/17,46.97,47.52,46.79,47.4,37.155,1.15%,51905
+2022/2/18,47.11,47.93,46.52,47.82,37.484,0.89%,47744
+2022/2/22,49.82,49.94,48.28,48.38,37.923,1.17%,171270
+2022/2/23,49.11,49.69,48.51,48.885,38.319,1.04%,70731
+2022/2/24,52.16,52.456,48.011,48.94,38.362,0.11%,191518
+2022/2/25,48.32,48.926,47.56,48.54,38.049,-0.82%,87012
+2022/2/28,49.28,50.26,49.28,49.67,38.935,2.33%,93725
+2022/3/1,51.12,52.77,51.12,52.3,41.326,5.29%,235309
+2022/3/2,55.55,56.245,52.24,54.84,43.333,4.86%,259509
+2022/3/3,54.06,55.58,54.01,54.57,43.12,-0.49%,214318
+2022/3/4,56.95,58.49,55.98,58.07,45.886,6.41%,145488
+2022/3/7,57.53,60.26,57.53,59.55,47.055,2.55%,282514
+2022/3/8,61.33,62.455,58.27,60.74,47.995,2.00%,396352
+2022/3/9,56.57,57.905,50.97,54.23,42.851,-10.72%,281298
+2022/3/10,54.77,55.383,52.765,53.72,42.448,-0.94%,128332
+2022/3/11,53.83,55.57,53.83,55.57,43.91,3.44%,92273
+2022/3/14,53.72,53.95,52.502,53.07,41.935,-4.50%,123062
+2022/3/15,51.17,52.02,50.34,50.76,40.109,-4.35%,279788
+2022/3/16,52.06,52.6,50.264,50.5,39.904,-0.51%,90214
+2022/3/17,53.08,54.5,53.06,54.04,42.701,7.01%,60642
+2022/3/18,54.43,54.79,53.953,54.61,43.152,1.05%,33700
+2022/3/21,56.22,57.599,56.22,57.58,45.498,5.44%,58605
+2022/3/22,57.18,57.55,56.47,56.98,45.024,-1.04%,22416
+2022/3/23,58.04,59.13,58.04,58.79,46.454,3.18%,52755
+2022/3/24,58.34,58.5,56.91,57.26,45.246,-2.60%,33950
+2022/3/25,56.74,58.52,56.515,57.8,45.672,0.94%,26565
+2022/3/28,55.78,56.16,53.68,53.95,42.63,-6.66%,52281
+2022/3/29,52.67,55.54,52.67,55.49,43.847,2.85%,115526
+2022/3/30,56.63,56.93,56.285,56.56,44.692,1.93%,33386
+2022/3/31,55.31,56.427,54.22,54.9,43.381,-2.93%,49006
+2022/4/1,53,54.002,53,53.78,43.704,-2.04%,25842
+2022/4/4,54.97,55.66,54.85,55.48,45.086,3.16%,27436
+2022/4/5,55.58,56.03,54.08,54.41,44.216,-1.93%,26233
+2022/4/6,55.4,55.665,52.915,53.483,43.463,-1.70%,36311
+2022/4/7,53.71,53.81,52.545,53.79,43.712,0.57%,20687
+2022/4/8,53.47,54.536,53.289,54.39,44.2,1.12%,18789
+2022/4/11,52.96,53.5,52.51,53.41,43.404,-1.80%,23968
+2022/4/12,54.67,55.55,54.67,55.47,45.078,3.86%,85003
+2022/4/13,56.07,57.01,55.32,56.78,46.142,2.36%,30606
+2022/4/14,56.465,57.734,56.13,57.3,46.565,0.92%,29276
+2022/4/18,58.02,58.5,57.7,57.89,47.044,1.03%,36276
+2022/4/19,56.16,56.16,55.06,55.32,44.956,-4.44%,43474
+2022/4/20,55.85,56,54.775,55.63,45.208,0.56%,17877
+2022/4/21,56.28,56.9,55.67,56.202,45.672,1.03%,73074
+2022/4/22,55.52,55.67,54.81,54.839,44.565,-2.43%,15589
+2022/4/25,52.63,53.978,52.19,53.73,43.664,-2.02%,32878
+2022/4/26,54.22,55.18,53.67,54.89,44.606,2.16%,53859
+2022/4/27,53.92,54.93,53.89,54.65,44.411,-0.44%,19501
+2022/4/28,55.22,55.568,54.43,55.51,45.11,1.57%,37307
+2022/4/29,56.39,56.5,54.73,54.92,44.631,-1.06%,105911
+2022/5/2,53.48,54.68,52.65,54.68,45.309,-0.44%,24906
+2022/5/3,53.85,54.25,53.37,53.75,44.538,-1.70%,24885
+2022/5/4,55.32,56.21,54.95,55.98,46.386,4.15%,134487
+2022/5/5,57.08,57.2,55.38,55.97,46.378,-0.02%,51471
+2022/5/6,56.87,57.2,56.09,57.12,47.33,2.05%,35732
+2022/5/9,55.87,55.87,53.54,53.72,44.513,-5.95%,145822
+2022/5/10,53.5,54.43,52.33,52.49,43.494,-2.29%,91809
+2022/5/11,54.56,55.215,53.94,54.74,45.358,4.29%,19639
+2022/5/12,54.74,55.49,54.501,55.26,45.789,0.95%,25368
+2022/5/13,56,56.6,55.69,56.5,46.817,2.24%,30680
+2022/5/16,56.36,57.719,56.25,57.59,47.72,1.93%,35265
+2022/5/17,57.6,57.77,56.12,56.12,46.502,-2.55%,31355
+2022/5/18,56.79,56.79,54.58,55.06,45.624,-1.89%,23957
+2022/5/19,54.41,56.265,54.41,55.69,46.146,1.14%,37981
+2022/5/20,56.05,56.49,55.746,56.39,46.726,1.26%,27154
+2022/5/23,56.35,56.84,56.089,56.81,47.074,0.74%,31298
+2022/5/24,56.44,57.38,56.44,56.96,47.198,0.26%,17753
+2022/5/25,57.15,57.3,56.678,57.29,47.471,0.58%,35374
+2022/5/26,57.65,58.794,57.51,58.63,48.582,2.34%,56938
+2022/5/27,58.42,59.14,58.23,59.14,49.004,0.87%,31299
+2022/5/31,60.8,60.8,58.5,59.05,48.93,-0.15%,81790
+2022/6/1,58.31,58.454,57.56,57.65,49.091,-2.37%,54780
+2022/6/2,58.32,58.788,57.594,58.78,50.054,1.96%,32764
+2022/6/3,59.1,60.1,58.65,60.07,51.152,2.19%,57580
+2022/6/6,59.91,59.91,59.13,59.56,50.718,-0.85%,23716
+2022/6/7,59.98,60.74,59.594,60.62,51.621,1.78%,34851
+2022/6/8,61.02,62.089,60.61,62,52.796,2.28%,33370
+2022/6/9,61.94,61.94,61.27,61.3,52.2,-1.13%,31116
+2022/6/10,61.32,61.32,59.814,60.78,51.757,-0.85%,48886
+2022/6/13,59.73,61.45,59.264,60.89,51.85,0.18%,72729
+2022/6/14,61.34,61.883,59.07,59.625,50.773,-2.08%,41209
+2022/6/15,59.55,59.608,58.33,58.84,50.105,-1.32%,36406
+2022/6/16,58.09,59.79,57.745,59.27,50.471,0.73%,59109
+2022/6/17,58.55,58.55,55.65,56.37,48.002,-4.89%,117644
+2022/6/21,57.07,57.62,56.635,56.94,48.487,1.01%,28598
+2022/6/22,53.66,55.717,53,54.75,46.622,-3.85%,62542
+2022/6/23,55.38,55.39,53.22,53.22,45.319,-2.79%,83759
+2022/6/24,54.51,55.24,53.777,54.6,46.494,2.59%,94572
+2022/6/27,54.92,55.97,54.16,55.67,47.405,1.96%,37963
+2022/6/28,56.68,57.341,56.253,57.06,48.589,2.50%,41964
+2022/6/29,57.83,58.05,55.835,55.91,47.61,-2.02%,135348
+2022/6/30,55.14,55.338,53.935,54.075,46.047,-3.28%,72011
+2022/7/1,53.37,53.889,53,53.36,46.592,-1.32%,33598
+2022/7/5,51.76,51.76,48.12,48.96,42.75,-8.25%,102848
+2022/7/6,47.92,48.437,46.821,48.126,42.022,-1.70%,112919
+2022/7/7,49.83,50.744,49.03,49.89,43.562,3.67%,41313
+2022/7/8,51.46,51.54,50.43,51.24,44.741,2.71%,19049
+2022/7/11,50.43,51.67,50.2,51.26,44.758,0.04%,29177
+2022/7/12,49.15,49.24,47.73,47.91,41.833,-6.54%,42752
+2022/7/13,47.65,48.852,47.6,48.2,42.086,0.61%,28653
+2022/7/14,47,48.16,46.25,47.92,41.842,-0.58%,59551
+2022/7/15,48.55,48.815,47.972,48.286,42.161,0.76%,35753
+2022/7/18,50.95,50.95,50.2,50.31,43.929,4.19%,26076
+2022/7/19,50.15,51.22,49.91,51.17,44.679,1.71%,41927
+2022/7/20,50.54,51.16,50.233,50.84,44.391,-0.64%,45396
+2022/7/21,49.88,50.02,49.204,49.49,43.213,-2.66%,32292
+2022/7/22,49.59,50.17,48.99,49.11,42.881,-0.77%,32620
+2022/7/25,50.4,50.4,49.36,50.2,43.833,2.22%,105384
+2022/7/26,51.4,51.4,49.45,49.5,43.221,-1.39%,25333
+2022/7/27,50.5,51.524,49.85,51.4,44.88,3.84%,106023
+2022/7/28,51.95,51.95,50.53,50.96,44.496,-0.86%,56764
+2022/7/29,51.5,52.94,51.445,51.48,44.95,1.02%,62234
+2022/8/1,49.16,49.16,48.165,48.93,43.454,-4.95%,83545
+2022/8/2,49.83,50.305,49.14,49.46,43.925,1.08%,102361
+2022/8/3,49.83,49.83,47.887,48.06,42.682,-2.83%,71431
+2022/8/4,47.63,47.869,46.42,46.58,41.367,-3.08%,68681
+2022/8/5,45.72,47.56,45.72,46.62,41.403,0.09%,34546
+2022/8/8,46.35,48.01,46.35,47.91,42.549,2.77%,33468
+2022/8/9,48.02,48.846,47.465,47.923,42.56,0.03%,32602
+2022/8/10,47.89,48.87,46.86,48.549,43.116,1.31%,18947
+2022/8/11,49.54,50.1,48.96,49.77,44.2,2.51%,50383
+2022/8/12,49.13,49.21,48.55,48.98,43.499,-1.59%,39427
+2022/8/15,46.73,47.91,46.57,47.67,42.335,-2.67%,36300
+2022/8/16,47.55,48.2,46.13,46.66,41.438,-2.12%,98630
+2022/8/17,46.8,47.68,46.51,47.12,41.847,0.99%,53582
+2022/8/18,48.09,48.788,47.82,48.39,42.975,2.70%,61921
+2022/8/19,48.38,49.05,48.2,48.338,42.929,-0.11%,28905
+2022/8/22,47.4,48.78,46.76,48.78,43.321,0.91%,58537
+2022/8/23,49.4,50.389,49.4,50.14,44.529,2.79%,95940
+2022/8/24,50.15,50.83,49.735,50.83,45.142,1.38%,48785
+2022/8/25,51.02,51.02,49.58,49.83,44.254,-1.97%,51104
+2022/8/26,49.31,49.55,48.828,49.43,43.898,-0.80%,62623
+2022/8/29,50,51.3,50,51.17,45.444,3.52%,87971
+2022/8/30,50.24,50.24,48.464,49.18,43.676,-3.89%,91044
+2022/8/31,48.09,48.86,47.61,47.7,42.362,-3.01%,48389
+2022/9/1,46.55,46.57,45.38,45.51,41.153,-4.59%,158976
+2022/9/2,46.74,46.78,45.65,45.86,41.469,0.77%,63025
+2022/9/6,46.92,46.92,45.54,45.83,41.442,-0.07%,36653
+2022/9/7,44.54,44.69,43.52,43.53,39.362,-5.02%,77099
+2022/9/8,43.62,44.257,43.5,43.77,39.579,0.55%,35197
+2022/9/9,44.95,45.785,44.85,45.61,41.243,4.20%,69452
+2022/9/12,46.58,46.73,46.13,46.29,41.858,1.49%,45222
+2022/9/13,46.07,46.44,44.93,46.13,41.713,-0.35%,54531
+2022/9/14,46.3,47.02,46.18,46.4,41.957,0.59%,20405
+2022/9/15,45.3,45.361,44.429,44.68,40.402,-3.71%,48210
+2022/9/16,44.49,45.051,44.34,44.59,40.321,-0.20%,68038
+2022/9/19,43.33,44.75,43.15,44.56,40.294,-0.07%,51550
+2022/9/20,44.6,44.6,43.61,44.04,39.823,-1.17%,30856
+2022/9/21,45.29,45.29,43.45,43.71,39.525,-0.75%,22622
+2022/9/22,44.71,44.991,43.75,43.9,39.697,0.43%,32145
+2022/9/23,42.28,42.28,41.43,41.81,37.807,-4.76%,167239
+2022/9/26,41.7,42.2,40.39,40.401,36.533,-3.37%,118223
+2022/9/27,41.21,41.61,40.84,41,37.074,1.48%,41908
+2022/9/28,41.68,42.63,41.399,42.61,38.53,3.93%,47795
+2022/9/29,42.65,42.83,42.01,42.38,38.322,-0.54%,27409
+2022/9/30,41.98,42.13,41.18,41.335,37.377,-2.47%,37276
+2022/10/3,43.3,43.4,42.53,42.83,38.729,3.62%,172645
+2022/10/4,44.04,44.54,43.74,44.21,39.977,3.22%,58203
+2022/10/5,44.87,45.48,44.25,45.48,41.125,2.87%,70883
+2022/10/6,45.38,46.23,45.235,46.23,41.804,1.65%,251428
+2022/10/7,46.6,47.75,46.33,47.29,42.762,2.29%,180222
+2022/10/10,47.25,47.81,46.31,46.33,41.894,-2.03%,111174
+2022/10/11,45.75,45.905,44.9,45.03,40.719,-2.81%,264998
+2022/10/12,44.93,45.142,44.26,44.57,40.303,-1.02%,40519
+2022/10/13,44.32,45.75,44.32,45.54,41.18,2.18%,132723
+2022/10/14,45.07,45.18,44.11,44.22,39.986,-2.90%,133197
+2022/10/17,44.92,45.07,44.047,44.279,40.039,0.13%,42573
+2022/10/18,43.59,44.115,43.11,43.61,39.435,-1.51%,28510
+2022/10/19,43.71,44.66,43.65,44.33,40.086,1.65%,16928
+2022/10/20,45.06,45.303,44.289,44.46,40.203,0.29%,33317
+2022/10/21,43.98,44.72,43.98,44.545,40.28,0.19%,17990
+2022/10/24,44.15,44.828,44.15,44.5,40.239,-0.10%,18507
+2022/10/25,44.84,45.09,44.51,44.65,40.375,0.34%,27798
+2022/10/26,45.17,46.08,45.156,45.96,41.56,2.93%,71363
+2022/10/27,46.5,46.588,46.151,46.46,42.012,1.09%,34608
+2022/10/28,45.66,46,45.46,45.9,41.505,-1.21%,27375
+2022/10/31,45.1,45.78,44.7,45.31,40.972,-1.29%,37026
+2022/11/1,46.6,46.6,45.93,46.02,41.614,1.57%,71785
+2022/11/2,46.49,47.03,45.98,46.67,42.202,1.41%,51446
+2022/11/3,46.21,46.719,46.05,46.302,41.868,-0.79%,29333
+2022/11/4,48.085,48.4,47.57,48.19,43.576,4.08%,52715
+2022/11/7,48,48.74,48,48.23,43.612,0.08%,24012
+2022/11/8,48.18,48.19,46.768,46.98,42.482,-2.59%,46270
+2022/11/9,46.2,46.28,45.26,45.3,40.963,-3.58%,58147
+2022/11/10,45.36,45.968,45.18,45.66,41.288,0.79%,24395
+2022/11/11,47.33,47.33,46.515,46.895,42.405,2.70%,199151
+2022/11/14,46.86,47.05,45.592,45.628,41.259,-2.70%,23709
+2022/11/15,46.02,47.29,45.459,46.47,42.021,1.85%,37499
+2022/11/16,45.98,45.98,45.35,45.69,41.315,-1.68%,20570
+2022/11/17,45.51,45.51,44.2,44.666,40.389,-2.24%,38034
+2022/11/18,43.52,44.05,43.02,44.026,39.811,-1.43%,99170
+2022/11/21,42.94,44.251,41.99,44.19,39.959,0.37%,77669
+2022/11/22,44.89,45,44.45,44.563,40.296,0.84%,30874
+2022/11/23,43.81,43.81,42.99,43.329,39.18,-2.77%,56382
+2022/11/25,44,44,42.97,42.97,38.856,-0.83%,15408
+2022/11/28,41.99,43.19,41.571,42.924,38.814,-0.11%,29286
+2022/11/29,43.51,44.2,43.167,43.87,39.67,2.20%,35106
+2022/11/30,45.37,45.37,44.61,45.034,40.723,2.65%,47178
+2022/12/1,45.8,46.01,45.02,45.02,40.71,-0.03%,116961
+2022/12/2,45.16,45.65,44.5,44.94,40.637,-0.18%,35097
+2022/12/5,45.96,45.96,43.36,43.67,39.489,-2.83%,30503
+2022/12/6,43.36,43.36,41.79,42.16,38.123,-3.46%,37375
+2022/12/7,42.13,42.5,40.95,41.13,37.192,-2.44%,127148
+2022/12/8,41.55,41.55,40.352,40.62,36.731,-1.24%,38760
+2022/12/9,40.74,41.11,40.04,40.64,36.749,0.05%,49042
+2022/12/12,40.66,41.67,40.66,41.6,37.617,2.36%,72881
+2022/12/13,42.21,42.74,42.02,42.47,38.404,2.09%,75739
+2022/12/14,43.36,43.36,42.61,43.31,39.163,1.98%,23016
+2022/12/15,42.88,42.969,42.17,42.51,38.44,-1.85%,38042
+2022/12/16,41.8,42.113,41.25,41.73,37.735,-1.83%,25298
+2022/12/19,42.58,42.58,41.66,42.41,38.349,1.63%,24604
+2022/12/20,42.58,42.75,41.59,42.459,38.394,0.12%,31925
+2022/12/21,43.6,43.66,43.08,43.59,39.416,2.66%,33319
+2022/12/22,44.03,44.03,42.789,43.25,39.109,-0.78%,54353
+2022/12/23,43.99,44.43,43.99,44.29,40.049,2.40%,52076
+2022/12/27,44.33,44.95,44.315,44.42,40.167,0.29%,22802
+2022/12/28,44.28,44.28,43.33,43.94,39.733,-1.08%,17316
+2022/12/29,43.17,43.85,43.17,43.77,39.579,-0.39%,15850
+2022/12/30,43.83,44.869,43.83,44.82,40.529,2.40%,28651
+2023/1/3,44.03,44.545,43.07,43.41,39.254,-3.15%,33980
+2023/1/4,42.01,42.162,41.25,41.371,37.41,-4.70%,42752
+2023/1/5,41.35,42.03,41.28,41.59,37.608,0.53%,22886
+2023/1/6,42.33,42.51,41.456,41.63,37.644,0.10%,18458
+2023/1/9,42.67,43.12,42.1,42.32,38.268,1.66%,34014
+2023/1/10,42.22,42.82,42.07,42.3,38.25,-0.05%,27500
+2023/1/11,43.02,43.8,42.69,43.699,39.515,3.31%,36316
+2023/1/12,44.5,44.5,43.95,43.95,39.742,0.57%,17489
+2023/1/13,44.36,44.93,44.21,44.93,40.628,2.23%,19891
+2023/1/17,45.32,45.52,44.55,45.28,40.945,0.78%,31120
+2023/1/18,45.71,45.99,44.4,44.49,40.23,-1.74%,46863
+2023/1/19,45.01,45.48,44.74,45.21,40.881,1.62%,18587
+2023/1/20,45.73,45.81,44.907,45.75,41.37,1.19%,9506
+2023/1/23,46.02,46.2,45.51,45.81,41.424,0.13%,43969
+2023/1/24,46.07,46.07,44.921,45.05,40.737,-1.66%,38468
+2023/1/25,45.32,45.37,44.64,45.14,40.818,0.20%,13788
+2023/1/26,46.06,46.06,45.16,45.359,41.016,0.49%,14186
+2023/1/27,46,46,44.405,44.45,40.194,-2.00%,48433
+2023/1/30,44.015,44.63,43.541,43.59,39.416,-1.93%,22962
+2023/1/31,43.44,44.37,43.34,44.35,40.104,1.74%,19024
+2023/2/1,44.12,44.35,42.845,43.18,39.046,-2.64%,110027
+2023/2/2,42.91,43.21,42.29,42.63,38.548,-1.27%,31480
+2023/2/3,42.864,43.76,41.25,41.25,37.3,-3.24%,58623
+2023/2/6,41.69,42.04,40.9,42.02,37.997,1.87%,30772
+2023/2/7,42.13,43.44,42.13,43.33,39.181,3.12%,40583
+2023/2/8,43.97,44.05,43.42,44,39.787,1.55%,21190
+2023/2/9,43.88,43.88,43.08,43.48,39.317,-1.18%,24005
+2023/2/10,44.12,44.72,44.12,44.72,40.438,2.85%,50270
+2023/2/13,44.78,45.04,44.21,44.54,40.275,-0.40%,26715
+2023/2/14,43.52,44.58,43.5,44.42,40.167,-0.27%,90054
+2023/2/15,44.12,44.42,43.48,44.199,39.967,-0.50%,23268
+2023/2/16,44.45,44.45,43.82,43.82,39.624,-0.86%,13869
+2023/2/17,43.04,43.04,42.4,42.98,38.865,-1.92%,15246
+2023/2/21,43.04,43.34,42.686,42.72,38.63,-0.60%,43769
+2023/2/22,42.42,42.49,41.61,41.69,37.698,-2.41%,42290
+2023/2/23,42.42,42.605,42.1,42.5,38.431,1.94%,17277
+2023/2/24,42,42.97,41.762,42.96,38.847,1.08%,36521
+2023/2/27,42.72,42.75,42.1,42.42,38.358,-1.26%,22944
+2023/2/28,43.25,43.464,42.99,43.065,38.941,1.52%,24775
+2023/3/1,43,43.549,42.857,43.52,39.403,1.06%,15647
+2023/3/2,43.57,43.944,43.431,43.61,39.485,0.21%,19198
+2023/3/3,43.02,44.67,42.69,44.67,40.445,2.43%,38629
+2023/3/6,44.68,45,44.21,45,40.743,0.74%,15145
+2023/3/7,44.41,44.68,43.24,43.39,39.286,-3.58%,107272
+2023/3/8,42.96,43.31,42.9,42.9,38.842,-1.13%,18259
+2023/3/9,43.27,43.58,42.351,42.4,38.389,-1.17%,114184
+2023/3/10,42.15,43.15,42.15,42.9,38.842,1.18%,40426
+2023/3/13,41.86,42.71,41.14,41.82,37.864,-2.52%,46280
+2023/3/14,41.09,41.692,40.209,40.59,36.751,-2.94%,38062
+2023/3/15,39,39.36,37.574,38.71,35.048,-4.63%,116889
+2023/3/16,37.94,39.42,37.655,38.78,35.112,0.18%,87196
+2023/3/17,38.87,38.87,37.65,38.11,34.505,-1.73%,36391
+2023/3/20,38.17,38.79,37.81,38.73,35.067,1.63%,30556
+2023/3/21,39.27,39.54,38.94,39.53,35.791,2.07%,31522
+2023/3/22,39.58,40.19,39.28,39.62,35.872,0.23%,38174
+2023/3/23,40.56,40.56,39.31,39.368,35.644,-0.64%,30163
+2023/3/24,39.06,39.47,38.74,39.41,35.682,0.11%,37494
+2023/3/27,40.28,41.35,39.93,41.34,37.43,4.90%,29875
+2023/3/28,41.11,41.79,40.95,41.53,37.602,0.46%,19911
+2023/3/29,41.78,41.96,41.17,41.21,37.312,-0.77%,44191
+2023/3/30,41.49,41.93,41.49,41.84,37.882,1.53%,17870
+2023/3/31,42.17,42.599,41.87,42.47,38.453,1.51%,22341
+2023/4/3,44.32,44.62,44.1,44.4,40.299,4.54%,53074
+2023/4/4,44.92,44.96,44.17,44.38,40.28,-0.05%,22247
+2023/4/5,44.69,44.69,44.06,44.37,40.271,-0.02%,17453
+2023/4/6,44,44.52,43.99,44.29,40.199,-0.18%,25195
+2023/4/10,44.39,44.56,44.06,44.12,40.044,-0.38%,14273
+2023/4/11,44.19,44.94,44.19,44.81,40.671,1.56%,30406
+2023/4/12,45.04,45.783,45.04,45.74,41.515,2.08%,40201
+2023/4/13,45.79,45.869,45.299,45.367,41.177,-0.82%,29412
+2023/4/14,45.2,45.665,45.2,45.56,41.351,0.43%,20238
+2023/4/17,45.53,45.53,44.721,44.85,40.707,-1.56%,19816
+2023/4/18,44.78,45.2,44.51,44.81,40.671,-0.09%,10216
+2023/4/19,44.18,44.368,43.94,43.94,39.881,-1.94%,34676
+2023/4/20,43.45,43.45,42.911,42.92,38.955,-2.32%,23561
+2023/4/21,43.66,43.66,43.25,43.55,39.527,1.47%,8290
+2023/4/24,43.11,44.22,43.11,44.11,40.035,1.29%,8183
+2023/4/25,43.62,43.62,42.867,42.96,38.992,-2.61%,14687
+2023/4/26,42.8,43.11,41.598,41.66,37.812,-3.03%,16803
+2023/4/27,42.29,42.29,41.73,41.89,38.02,0.55%,12019
+2023/4/28,41.97,42.97,41.95,42.935,38.969,2.49%,9681
+2023/5/1,41.83,42.99,41.83,42.28,38.463,-1.53%,101042
+2023/5/2,41.98,41.98,40.21,40.25,36.616,-4.80%,46088
+2023/5/3,39.18,39.37,38.6,38.645,35.156,-3.99%,64606
+2023/5/4,39.09,39.307,38.32,38.82,35.315,0.45%,69017
+2023/5/5,40,40.317,39.89,40.21,36.58,3.58%,111175
+2023/5/8,41.11,41.188,40.768,40.98,37.28,1.91%,60866
+2023/5/9,40.57,41.48,40.26,41.4,37.662,1.02%,50490
+2023/5/10,41.33,41.33,40.73,41.06,37.353,-0.82%,28380
+2023/5/11,40.68,40.68,40,40.33,36.689,-1.78%,18777
+2023/5/12,40,40.46,39.55,39.55,35.979,-1.93%,15333
+2023/5/15,40.13,40.42,39.84,40.18,36.552,1.59%,24971
+2023/5/16,40.58,40.58,39.94,39.94,36.334,-0.60%,10933
+2023/5/17,40.8,41.423,40.36,41.262,37.537,3.31%,26361
+2023/5/18,41.25,41.26,40.639,40.879,37.188,-0.93%,21395
+2023/5/19,41.27,41.29,40.38,40.749,37.07,-0.32%,16377
+2023/5/22,40.63,40.951,40.51,40.79,37.107,0.10%,16813
+2023/5/23,41.36,41.49,41.11,41.38,37.644,1.45%,13975
+2023/5/24,41.99,42.102,41.4,41.81,38.035,1.04%,34035
+2023/5/25,40.67,41.17,40.39,40.88,37.189,-2.22%,35906
+2023/5/26,41.29,41.42,41.132,41.37,37.635,1.20%,22286
+2023/5/30,40.43,40.43,39.535,39.85,36.252,-3.67%,38892
+2023/5/31,39.71,39.71,38.8,38.8,35.297,-2.63%,136843
+2023/6/1,38.75,40.3,38.75,39.88,36.385,2.78%,69604
+2023/6/2,40.7,40.932,40.45,40.834,37.255,2.39%,28716
+2023/6/5,41.52,41.535,40.69,40.71,37.142,-0.30%,296700
+2023/6/6,40.17,40.75,40.17,40.575,37.019,-0.33%,14787
+2023/6/7,40.69,41.39,40.69,41.19,37.58,1.52%,23199
+2023/6/8,41.3,41.3,39.512,40.43,36.887,-1.85%,26188
+2023/6/9,40.52,40.857,40.01,40.09,36.577,-0.84%,17676
+2023/6/12,39.05,39.05,38.35,38.55,35.171,-3.84%,62479
+2023/6/13,39.68,39.97,39.49,39.72,36.239,3.04%,41368
+2023/6/14,40.19,40.38,39.19,39.549,36.083,-0.43%,21095
+2023/6/15,39.82,40.613,39.725,40.498,36.948,2.40%,33385
+2023/6/16,40.22,41.155,40.22,41,37.407,1.24%,35705
+2023/6/20,41.06,41.06,40.12,40.73,37.16,-0.66%,20019
+2023/6/21,40.98,41.51,40.87,41.445,37.813,1.76%,15454
+2023/6/22,40.79,40.79,39.79,39.949,36.448,-3.61%,15234
+2023/6/23,39.33,39.94,39.16,39.94,36.439,-0.02%,26279
+2023/6/26,39.43,40.37,39.43,40.01,36.504,0.18%,13801
+2023/6/27,39.59,40.02,39.21,39.333,35.886,-1.69%,27242
+2023/6/28,39.64,40.271,39.11,40.071,36.559,1.88%,38092
+2023/6/29,40.24,40.66,39.96,40.342,36.807,0.68%,11364
+2023/6/30,40.55,40.87,40.55,40.66,37.097,0.79%,12325
+2023/7/3,40.56,40.816,40.29,40.394,36.964,-0.65%,18983
+2023/7/5,41.23,41.291,40.78,41.129,37.637,1.82%,67277
+2023/7/6,40.92,41.079,40.27,40.95,37.473,-0.44%,28518
+2023/7/7,40.98,41.85,40.98,41.74,38.196,1.93%,33943
+2023/7/10,41.55,42,41.42,41.66,38.123,-0.19%,18231
+2023/7/11,41.945,42.56,41.93,42.53,38.919,2.09%,25798
+2023/7/12,42.76,43.07,42.75,43.019,39.366,1.15%,34158
+2023/7/13,43,43.78,43,43.78,40.063,1.77%,49294
+2023/7/14,43.51,43.58,42.79,42.826,39.19,-2.18%,14300
+2023/7/17,42.33,42.8,42.305,42.306,38.714,-1.21%,15136
+2023/7/18,42.27,43.215,42.27,43.21,39.541,2.14%,36101
+2023/7/19,43.665,43.73,42.97,43.035,39.381,-0.40%,25324
+2023/7/20,43.25,43.481,42.696,43.221,39.551,0.43%,9957
+2023/7/21,43.83,43.97,43.39,43.782,40.064,1.30%,9666
+2023/7/24,44.02,44.93,44,44.79,40.987,2.30%,26566
+2023/7/25,44.52,45.25,44.52,45.04,41.216,0.56%,28452
+2023/7/26,44.58,45.15,44.58,44.77,40.969,-0.60%,30378
+2023/7/27,45.03,45.6,44.889,45.2,41.362,0.96%,25154
+2023/7/28,45.04,45.72,44.95,45.72,41.838,1.15%,8384
+2023/7/31,45.89,46.396,45.89,46.39,42.451,1.47%,15530
+2023/8/1,46.31,46.31,45.74,46.15,42.338,-0.52%,64785
+2023/8/2,45.9,45.91,44.85,45.27,41.53,-1.91%,41331
+2023/8/3,45.5,46.3,45.454,46.2,42.384,2.05%,15520
+2023/8/4,46.35,46.93,46.17,46.58,42.732,0.82%,21232
+2023/8/7,46.71,46.71,46.13,46.63,42.778,0.11%,119021
+2023/8/8,45.68,46.91,45.646,46.785,42.92,0.33%,23304
+2023/8/9,47.09,47.53,46.91,47.37,43.457,1.25%,41439
+2023/8/10,47.23,47.39,46.73,46.88,43.007,-1.03%,75416
+2023/8/11,46.73,47.19,46.73,46.92,43.044,0.09%,15791
+2023/8/14,46.442,46.75,46.38,46.55,42.705,-0.79%,146081
+2023/8/15,46.195,46.197,45.65,45.89,42.099,-1.42%,64449
+2023/8/16,46.04,46.171,45.14,45.22,41.485,-1.46%,36224
+2023/8/17,45.71,45.986,45.49,45.522,41.761,0.67%,15091
+2023/8/18,45.73,46.128,45.481,45.99,42.191,1.03%,11275
+2023/8/21,46.32,46.388,45.795,45.84,42.053,-0.33%,10409
+2023/8/22,45.76,45.914,45.58,45.69,41.916,-0.33%,35737
+2023/8/23,44.83,45.525,44.572,45.13,41.402,-1.23%,29307
+2023/8/24,44.7,45.318,44.58,45.17,41.439,0.09%,18713
+2023/8/25,45.805,45.91,44.9,45.83,42.044,1.46%,13593
+2023/8/28,46,46.2,45.56,45.83,42.044,0.00%,53304
+2023/8/29,46.07,46.36,45.62,46.3,42.475,1.03%,18936
+2023/8/30,46.41,46.74,46.2,46.54,42.696,0.52%,18498
+2023/8/31,47.07,47.45,46.721,47.33,43.42,1.70%,34928
+2023/9/1,47.86,48.33,47.8,48.27,44.397,1.99%,41263
+2023/9/5,49.01,49.45,48.74,48.863,44.943,1.23%,41169
+2023/9/6,48.76,49.41,48.75,49.23,45.28,0.75%,31534
+2023/9/7,49.13,49.301,48.775,49.04,45.105,-0.39%,22741
+2023/9/8,49.25,49.3,49.08,49.2,45.252,0.33%,10406
+2023/9/11,49.65,49.665,49.22,49.29,45.335,0.18%,9716
+2023/9/12,49.71,50.08,49.71,49.96,45.951,1.36%,69024
+2023/9/13,50.37,50.37,49.616,49.93,45.924,-0.06%,27740
+2023/9/14,50.5,50.67,50.39,50.62,46.559,1.38%,30519
+2023/9/15,50.34,50.65,50.03,50.63,46.568,0.02%,185852
+2023/9/18,50.84,50.85,50.34,50.55,46.494,-0.16%,132090
+2023/9/19,51,51,50.45,50.59,46.531,0.08%,23014
+2023/9/20,50.05,50.557,49.88,49.93,45.924,-1.30%,24231
+2023/9/21,50.29,50.59,50.046,50.1,46.08,0.34%,13862
+2023/9/22,50.56,50.56,49.71,49.83,45.832,-0.54%,35890
+2023/9/25,49.72,49.83,49.504,49.77,45.777,-0.12%,25426
+2023/9/26,49.57,50.12,49.53,49.97,45.961,0.40%,31440
+2023/9/27,50.9,51,50.55,50.78,46.706,1.62%,26867
+2023/9/28,50.56,50.64,50.08,50.219,46.19,-1.10%,11443
+2023/9/29,50.24,50.285,49.68,49.76,45.768,-0.91%,79331
+2023/10/2,48.96,49.13,48.21,48.35,45.408,-2.83%,55340
+2023/10/3,48.29,48.651,48.22,48.45,45.502,0.21%,71226
+2023/10/4,47.49,47.49,45.84,45.98,43.182,-5.10%,94332
+2023/10/5,45.18,45.67,45.05,45.33,42.571,-1.41%,41974
+2023/10/6,45.4,45.55,45,45.222,42.47,-0.24%,45200
+2023/10/9,46.64,46.973,46.43,46.91,44.055,3.73%,62849
+2023/10/10,46.89,47,46.56,46.82,43.971,-0.19%,95925
+2023/10/11,46.52,46.774,45.94,46.688,43.847,-0.28%,41814
+2023/10/12,47.09,47.09,46.156,46.56,43.727,-0.27%,191302
+2023/10/13,47.71,48.46,47.465,48.37,45.426,3.89%,53483
+2023/10/16,48.21,48.21,47.94,48.14,45.21,-0.48%,50904
+2023/10/17,48.03,48.321,47.71,48.321,45.38,0.38%,13448
+2023/10/18,48.91,49.142,48.79,48.92,45.943,1.24%,49621
+2023/10/19,48.8,49.7,48.52,49.65,46.629,1.49%,153468
+2023/10/20,49.73,49.77,48.89,49.12,46.131,-1.07%,55399
+2023/10/23,49,49.08,48.106,48.37,45.426,-1.53%,51925
+2023/10/24,48.11,48.11,47.17,47.61,44.713,-1.57%,95390
+2023/10/25,47.53,48.6,47,48.43,45.483,1.72%,53869
+2023/10/26,47.63,47.92,47.41,47.68,44.778,-1.55%,88602
+2023/10/27,47.95,48.62,47.44,48.34,45.398,1.38%,148223
+2023/10/30,48,48,46.8,47.18,44.309,-2.40%,55286
+2023/10/31,47.41,47.7,46.53,46.79,43.943,-0.83%,72119
+2023/11/1,47.17,47.17,45.94,46.09,43.737,-1.50%,307307
+2023/11/2,46.4,47.1,46.231,46.9,44.506,1.76%,89306
+2023/11/3,46.56,47.02,45.94,46.24,43.88,-1.41%,55245
+2023/11/6,46.74,47,46.475,46.52,44.145,0.61%,53669
+2023/11/7,45.52,45.52,44.6,44.76,42.475,-3.78%,452084
+2023/11/8,44.29,44.66,43.61,43.85,41.612,-2.03%,248254
+2023/11/9,43.96,44.645,43.91,43.96,41.716,0.25%,82369
+2023/11/10,44.39,44.99,44.39,44.79,42.504,1.89%,46847
+2023/11/13,44.84,45.48,44.84,45.48,43.158,1.54%,58826
+2023/11/14,45.65,46.04,45.22,45.31,42.997,-0.37%,29182
+2023/11/15,44.82,45.21,44.68,44.74,42.456,-1.26%,47804
+2023/11/16,43.9,43.9,42.71,42.9,40.71,-4.11%,71471
+2023/11/17,43.43,44.51,43.43,44.44,42.171,3.59%,178983
+2023/11/20,45.42,45.74,45.23,45.32,43.007,1.98%,68668
+2023/11/21,45.34,45.52,45.067,45.46,43.139,0.31%,26635
+2023/11/22,43.77,45.03,43.384,44.97,42.674,-1.08%,50859
+2023/11/24,44.7,45.1,44.58,44.59,42.314,-0.85%,8579
+2023/11/27,44.16,44.72,44.008,44.16,41.906,-0.96%,89044
+2023/11/28,44.61,45.13,44.35,44.75,42.466,1.34%,76930
+2023/11/29,45.01,45.645,44.5,45.4,43.082,1.45%,45291
+2023/11/30,45.8,46.274,44.04,44.04,41.792,-3.00%,48469
+2023/12/1,44.16,44.69,43.36,43.45,41.423,-1.34%,72673
+2023/12/4,43.14,43.88,42.87,43.36,41.338,-0.21%,150442
+2023/12/5,43.33,43.69,42.63,42.72,40.728,-1.48%,27846
+2023/12/6,41.76,41.94,41.125,41.27,39.345,-3.39%,71536
+2023/12/7,41.53,41.74,40.97,41.4,39.469,0.31%,59639
+2023/12/8,42.04,42.27,41.81,42.12,40.156,1.74%,279518
+2023/12/11,42.3,42.53,41.969,42.46,40.48,0.81%,51359
+2023/12/12,41.5,41.5,40.8,40.99,39.078,-3.46%,165996
+2023/12/13,41.1,41.74,41.05,41.74,39.793,1.83%,261450
+2023/12/14,42.61,43.07,42.601,42.82,40.823,2.59%,197577
+2023/12/15,42.9,42.9,42.167,42.69,40.699,-0.30%,64339
+2023/12/18,43.63,44.185,43.05,43.27,41.252,1.36%,189170
+2023/12/19,43.3,44.08,43.3,44.05,41.996,1.80%,64404
+2023/12/20,44.51,44.51,43.57,43.62,41.586,-0.98%,61666
+2023/12/21,43.17,43.684,43.17,43.58,41.548,-0.09%,42158
+2023/12/22,43.99,43.99,43.23,43.33,41.309,-0.57%,160577
+2023/12/26,44.36,44.66,44.13,44.13,42.072,1.85%,42255
+2023/12/27,43.98,44.243,43.51,43.57,41.538,-1.27%,25145
+2023/12/28,43.25,43.52,42.41,42.51,40.527,-2.43%,62433
+2023/12/29,42.82,42.82,42.1,42.1,40.136,-0.96%,45992
+2024/1/2,42.74,42.74,41.605,41.65,39.707,-1.07%,89124
+2024/1/3,42.34,43.13,42.19,43.05,41.042,3.36%,41602
+2024/1/4,42.96,43.02,42,42.54,40.556,-1.18%,36875
+2024/1/5,43.25,43.4,43.105,43.25,41.233,1.67%,34680
+2024/1/8,41.68,41.91,41.355,41.88,39.927,-3.17%,55815
+2024/1/9,42.44,42.67,42.09,42.34,40.365,1.10%,37157
+2024/1/10,42.95,43,41.885,41.98,40.022,-0.85%,154538
+2024/1/11,42.89,43.25,42.31,42.63,40.642,1.55%,23387
+2024/1/12,43.66,43.8,42.75,42.84,40.842,0.49%,58708
+2024/1/16,42.96,42.981,42.33,42.38,40.403,-1.07%,51342
+2024/1/17,41.93,42.71,41.83,42.71,40.718,0.78%,29777
+2024/1/18,42.81,43.41,42.68,43.18,41.166,1.10%,373005
+2024/1/19,43.43,43.54,42.73,43.05,41.042,-0.30%,49846
+2024/1/22,43.1,44,43.04,43.66,41.624,1.42%,105784
+2024/1/23,43.49,43.93,43.325,43.58,41.547,-0.18%,277157
+2024/1/24,43.79,44.289,43.7,44.14,42.081,1.28%,135205
+2024/1/25,44.6,45.1,44.387,44.96,42.863,1.86%,43295
+2024/1/26,44.9,45.569,44.38,45.53,43.406,1.27%,68187
+2024/1/29,45.19,45.19,44.74,44.99,42.892,-1.19%,159466
+2024/1/30,44.95,45.51,44.8,45.33,43.216,0.76%,135980
+2024/1/31,45.08,45.08,44.14,44.28,42.215,-2.32%,68070
+2024/2/1,44.37,44.59,43.05,43.1,41.298,-2.66%,44713
+2024/2/2,42.5,42.5,42.06,42.25,40.483,-1.97%,77288
+2024/2/5,42.4,42.83,41.92,42.68,40.895,1.02%,24018
+2024/2/6,42.92,43.15,42.732,42.94,41.145,0.61%,33776
+2024/2/7,43.04,43.38,43.02,43.38,41.566,1.02%,24859
+2024/2/8,43.83,44.405,43.83,44.4,42.544,2.35%,22608
+2024/2/9,44.68,44.79,44.324,44.53,42.668,0.29%,118753
+2024/2/12,44.48,44.82,44.48,44.74,42.869,0.47%,23052
+2024/2/13,44.96,45.2,44.69,44.86,42.984,0.27%,39812
+2024/2/14,45.158,45.31,44.22,44.35,42.496,-1.14%,196456
+2024/2/15,44.41,45.22,44.41,44.9,43.023,1.24%,71888
+2024/2/16,44.85,45.28,44.77,45.16,43.272,0.58%,79146
+2024/2/20,45.17,45.23,44.51,44.66,42.793,-1.11%,129193
+2024/2/21,44.53,44.96,44.53,44.96,43.08,0.67%,31151
+2024/2/22,44.72,45.33,44.72,45.08,43.195,0.27%,31242
+2024/2/23,44.35,44.63,44.16,44.28,42.429,-1.77%,32931
+2024/2/26,44.22,45.01,44.22,44.88,43.003,1.36%,39866
+2024/2/27,45.07,45.4,44.99,45.225,43.334,0.77%,52802
+2024/2/28,45.46,45.65,44.99,45.09,43.205,-0.30%,81826
+2024/2/29,45.095,45.269,44.807,44.89,43.013,-0.44%,15889
+2024/3/1,45.5,46.09,45.5,45.62,43.713,1.63%,34011
+2024/3/4,45.89,45.92,45.225,45.36,43.463,-0.57%,33009
+2024/3/5,45.14,45.35,44.9,44.97,43.09,-0.86%,129886
+2024/3/6,45.39,45.85,45.262,45.37,43.473,0.89%,11024
+2024/3/7,45,45.585,44.99,45.35,43.454,-0.04%,11140
+2024/3/8,45.24,45.26,44.82,45.04,43.157,-0.68%,60931
+2024/3/11,44.9,45.39,44.648,45.39,43.492,0.78%,31551
+2024/3/12,45.29,45.531,45.1,45.26,43.368,-0.29%,19781
+2024/3/13,45.91,46.19,45.82,46.15,44.22,1.97%,31322
+2024/3/14,46.38,46.799,46.352,46.66,44.709,1.11%,50058
+2024/3/15,46.58,46.841,46.543,46.78,44.824,0.26%,28771
+2024/3/18,47.18,47.545,46.99,47.46,45.476,1.45%,105466
+2024/3/19,47.55,47.8,47.55,47.7,45.706,0.51%,14413
+2024/3/20,47.06,47.234,46.92,47.2,45.226,-1.05%,14070
+2024/3/21,47.09,47.09,46.8,47.02,45.054,-0.38%,18751
+2024/3/22,47.1,47.15,46.66,46.82,44.862,-0.43%,14929
+2024/3/25,47.09,47.56,47.09,47.46,45.476,1.37%,93352
+2024/3/26,47.44,47.51,47.185,47.19,45.217,-0.57%,13711
+2024/3/27,47.03,47.37,47.03,47.37,45.389,0.38%,9911
+2024/3/28,47.64,47.912,47.591,47.74,45.744,0.78%,29166
+2024/4/1,47.96,48.241,47.71,48.09,46.079,0.73%,39454
+2024/4/2,48.43,48.66,48.189,48.57,46.539,1.00%,74596
+2024/4/3,48.81,49.09,48.81,48.93,46.884,0.74%,51005
+2024/4/4,48.93,49.71,48.728,49.46,47.392,1.08%,39212
+2024/4/5,49.58,49.895,49.42,49.51,47.44,0.10%,32066
+2024/4/8,49.57,49.66,48.938,49.37,47.306,-0.28%,29645
+2024/4/9,49.47,49.49,48.86,48.998,46.949,-0.75%,28959
+2024/4/10,49.16,49.51,48.78,49.51,47.44,1.04%,31866
+2024/4/11,49.35,49.4,48.98,49.35,47.287,-0.32%,19654
+2024/4/12,50.1,50.295,49.3,49.47,47.402,0.24%,46191
+2024/4/15,49.18,49.59,48.701,49.59,47.517,0.24%,50646
+2024/4/16,49.45,49.64,49.249,49.49,47.421,-0.20%,22109
+2024/4/17,49.15,50.39,48.08,48.23,46.213,-2.55%,40751
+2024/4/18,48.34,48.471,47.92,48.04,46.031,-0.39%,36750
+2024/4/19,47.96,48.3,47.93,47.98,45.974,-0.12%,17642
+2024/4/22,47.42,47.92,47.257,47.85,45.849,-0.27%,28702
+2024/4/23,47.57,48.5,47.57,48.42,46.395,1.19%,21835
+2024/4/24,48.39,48.5,48.141,48.44,46.415,0.04%,21191
+2024/4/25,48.25,48.78,47.95,48.73,46.693,0.60%,26661
+2024/4/26,49.06,49.06,48.72,48.79,46.75,0.12%,104178
+2024/4/29,48.83,48.89,48.36,48.36,46.338,-0.88%,14337
+2024/4/30,48.18,48.24,47.57,47.85,45.849,-1.05%,133527
+2024/5/1,47.11,47.46,46.171,46.33,44.64,-3.18%,230286
+2024/5/2,46.45,46.62,46.17,46.36,44.668,0.06%,100497
+2024/5/3,46.44,46.48,46.125,46.23,44.543,-0.28%,24128
+2024/5/6,46.485,46.63,46.2,46.55,44.852,0.69%,124324
+2024/5/7,46.41,46.73,46.24,46.51,44.813,-0.09%,108641
+2024/5/8,46.02,46.64,45.92,46.6,44.9,0.19%,27660
+2024/5/9,46.56,46.87,46.48,46.87,45.16,0.58%,27614
+2024/5/10,46.93,46.93,46.207,46.22,44.534,-1.39%,20982
+2024/5/13,46.46,46.89,46.4,46.61,44.909,0.84%,47880
+2024/5/14,46.16,46.385,45.99,46.21,44.524,-0.86%,13787
+2024/5/15,45.87,46.53,45.58,46.53,44.832,0.69%,33622
+2024/5/16,46.83,46.918,46.585,46.79,45.083,0.56%,14233
+2024/5/17,46.865,47.29,46.801,47.19,45.468,0.85%,20545
+2024/5/20,47.04,47.5,46.981,47.22,45.497,0.06%,23744
+2024/5/21,46.78,47.095,46.57,46.85,45.141,-0.78%,16407
+2024/5/22,46.43,46.62,46.04,46.06,44.379,-1.69%,14376
+2024/5/23,46.66,46.743,45.641,45.84,44.167,-0.48%,40607
+2024/5/24,46.03,46.28,45.96,46.25,44.563,0.89%,15114
+2024/5/28,47.05,47.62,47.05,47.578,45.842,2.87%,22547
+2024/5/29,47.57,47.57,47.02,47.02,45.304,-1.17%,22604
+2024/5/30,46.97,47.11,46.5,46.502,44.805,-1.10%,12058
+2024/5/31,46.64,46.7,45.97,46.3,44.611,-0.43%,21183
+2024/6/3,45.86,45.9,44.66,44.77,43.137,-3.30%,37621
+2024/6/4,44.17,44.27,43.861,44.09,42.481,-1.52%,287321
+2024/6/5,44.22,45.5,43.9,44.43,42.809,0.77%,155319
+2024/6/6,44.61,45.255,44.6,45.2,43.551,1.73%,99686
+2024/6/7,45.193,45.54,45.03,45.1,43.454,-0.22%,29151
+2024/6/10,45.57,46.409,45.495,46.38,44.688,2.84%,90253
+2024/6/11,46.39,46.73,46.21,46.45,44.755,0.15%,13517
+2024/6/12,47.215,47.242,46.59,46.72,45.015,0.58%,15649
+2024/6/13,47,47.1,46.68,46.74,45.035,0.04%,31779
+2024/6/14,47.21,47.23,46.61,46.65,44.948,-0.19%,26298
+2024/6/17,47.019,47.47,46.9,47.45,45.719,1.71%,20617
+2024/6/18,47.4,48,47.4,47.95,46.2,1.05%,13844
+2024/6/20,48.25,48.31,48.06,48.12,46.364,0.35%,129614
+2024/6/21,48.22,48.39,47.767,47.88,46.133,-0.50%,23959
+2024/6/24,47.81,48.48,47.81,48.45,46.682,1.19%,21536
+2024/6/25,48.37,48.5,48.01,48.05,46.297,-0.83%,6879
+2024/6/26,48.15,48.506,47.85,48.047,46.294,-0.01%,27778
+2024/6/27,48.52,48.61,48.219,48.52,46.75,0.98%,61924
+2024/6/28,48.64,48.64,48.16,48.33,46.567,-0.39%,13715
+2024/7/1,48.45,49.1,48.231,49.04,47.471,1.47%,18692
+2024/7/2,49.25,49.25,48.86,48.98,47.412,-0.12%,11808
+2024/7/3,48.93,49.2,48.81,49.08,47.509,0.20%,13433
+2024/7/5,49.39,49.64,48.97,49.13,47.558,0.10%,22439
+2024/7/8,48.7,48.92,48.582,48.67,47.112,-0.94%,183790
+2024/7/9,48.53,48.79,48.09,48.16,46.619,-1.05%,24356
+2024/7/10,48.02,48.412,47.865,48.41,46.861,0.52%,29986
+2024/7/11,48.1,48.51,48.07,48.51,46.958,0.21%,20042
+2024/7/12,48.53,48.55,48.16,48.19,46.648,-0.66%,16362
+2024/7/15,48.25,48.25,47.914,48.09,46.551,-0.21%,7521
+2024/7/16,47.33,47.73,47.28,47.5,45.98,-1.23%,34889
+2024/7/17,47.9,48.194,47.9,48.05,46.512,1.16%,16465
+2024/7/18,48.15,48.32,47.83,47.87,46.338,-0.37%,10864
+2024/7/19,47.64,47.91,46.75,46.79,45.293,-2.26%,10019
+2024/7/22,46.4,46.74,46.3,46.71,45.215,-0.17%,11478
+2024/7/23,46.34,46.45,45.55,46.05,44.576,-1.41%,201383
+2024/7/24,46.24,46.566,45.967,46.27,44.789,0.48%,13693
+2024/7/25,45.86,46.6,45.75,46.53,45.041,0.56%,10954
+2024/7/26,46.2,46.2,45.452,45.83,44.363,-1.50%,20281
+2024/7/29,46.18,46.18,45.191,45.47,44.015,-0.79%,20206
+2024/7/30,45.13,45.26,44.92,45.18,43.734,-0.64%,43609
+2024/7/31,46.19,46.86,46.07,46.85,45.351,3.70%,44819
+2024/8/1,46.89,46.95,45.82,46.16,44.683,-1.47%,245323
+2024/8/2,44.81,44.81,43.93,44.41,42.989,-3.79%,186794
+2024/8/5,43.61,44.54,43.58,44.47,43.047,0.14%,195757
+2024/8/6,43.68,44.339,43.67,43.96,42.553,-1.15%,43564
+2024/8/7,44.64,45.235,44.56,45.06,43.618,2.50%,35483
+2024/8/8,44.94,45.521,44.9,45.48,44.024,0.93%,19411
+2024/8/9,45.55,45.869,45.38,45.79,44.325,0.68%,13323
+2024/8/12,46.21,47.22,46.21,46.98,45.476,2.60%,128670
+2024/8/13,46.81,46.81,46.291,46.42,44.934,-1.19%,14010
+2024/8/14,46.54,46.605,45.95,45.96,44.489,-0.99%,18310
+2024/8/15,46.5,46.737,46.465,46.5,45.012,1.17%,7273
+2024/8/16,45.85,45.98,45.645,45.851,44.384,-1.40%,66309
+2024/8/19,45.85,45.86,44.8,44.952,43.513,-1.96%,34634
+2024/8/20,45.11,45.15,44.5,44.54,43.115,-0.92%,25606
+2024/8/21,44.75,45,43.66,43.96,42.553,-1.30%,40342
+2024/8/22,44.13,44.7,44,44.35,42.931,0.89%,211381
+2024/8/23,45.05,45.46,45.03,45.4,43.947,2.37%,11150
+2024/8/26,46.57,46.685,46.32,46.33,44.847,2.05%,275629
+2024/8/27,46.18,46.28,45.545,45.68,44.218,-1.40%,32920
+2024/8/28,45.16,45.52,44.973,45.069,43.627,-1.34%,8907
+2024/8/29,45.67,46,45.53,45.81,44.344,1.64%,13238
+2024/8/30,44.99,44.99,44.481,44.62,43.192,-2.60%,135554
+2024/9/3,43.32,43.32,42.675,42.83,41.573,-4.01%,71327
+2024/9/4,42.58,42.92,42.04,42.08,40.845,-1.75%,48264
+2024/9/5,42.55,42.98,42.18,42.35,41.107,0.64%,32513
+2024/9/6,42.595,42.73,41.33,41.79,40.563,-1.32%,124702
+2024/9/9,41.5,41.98,41.35,41.76,40.534,-0.07%,18932
+2024/9/10,41.85,41.85,40.21,40.63,39.438,-2.71%,87697
+2024/9/11,41.09,41.34,40.41,41.1,39.894,1.16%,24242
+2024/9/12,41.66,42.26,41.38,42.07,40.835,2.36%,110761
+2024/9/13,42.15,42.49,41.71,41.95,40.719,-0.29%,23765
+2024/9/16,42.33,42.605,42.19,42.54,41.291,1.41%,13505
+2024/9/17,42.41,43.12,42.41,42.89,41.631,0.82%,22088
+2024/9/18,42.51,42.96,42.31,42.35,41.107,-1.26%,16153
+2024/9/19,43.12,43.58,43.095,43.28,42.01,2.20%,10535
+2024/9/20,43.22,43.45,42.98,43.42,42.146,0.32%,7388
+2024/9/23,43.46,43.748,42.52,43.19,41.922,-0.53%,34163
+2024/9/24,43.96,44,43.573,43.71,42.427,1.20%,209046
+2024/9/25,43.42,43.489,42.77,43.01,41.748,-1.60%,19466
+2024/9/26,41.94,42.395,41.665,41.75,40.525,-2.93%,269532
+2024/9/27,41.9,42.43,41.76,42.38,41.136,1.51%,20209
+2024/9/30,42.31,42.74,42.14,42.41,41.165,0.07%,264828
+2024/10/1,41.83,43.988,41.83,43.3,42.167,2.10%,71353
+2024/10/2,44.31,44.31,43.021,43.61,42.469,0.72%,83076
+2024/10/3,44.13,45.15,44,44.94,43.764,3.05%,142485
+2024/10/4,45.18,45.5,44.95,45.06,43.881,0.27%,136817
+2024/10/7,45.65,46.67,45.6,46.58,45.361,3.37%,64599
+2024/10/8,45.5,45.558,44.43,45.08,43.901,-3.22%,95670
+2024/10/9,44.12,44.72,43.89,44.57,43.404,-1.13%,40234
+2024/10/10,45.07,45.93,44.86,45.82,44.621,2.80%,47015
+2024/10/11,45.5,45.868,45.401,45.726,44.53,-0.21%,62145
+2024/10/14,45.01,45.26,44.92,45.07,43.891,-1.43%,30911
+2024/10/15,43.25,43.53,42.88,43.42,42.284,-3.66%,96316
+2024/10/16,43.26,43.26,42.74,43.18,42.05,-0.55%,15148
+2024/10/17,43.11,43.36,42.63,43.286,42.154,0.25%,18575
+2024/10/18,42.88,42.91,42.28,42.7,41.583,-1.35%,46178
+2024/10/21,43.23,43.459,42.95,43.15,42.021,1.05%,40294
+2024/10/22,43.67,44.39,43.562,44.09,42.937,2.18%,32659
+2024/10/23,43.75,44.01,43.535,43.84,42.693,-0.57%,45246
+2024/10/24,43.96,44.08,43.18,43.65,42.508,-0.43%,8838
+2024/10/25,44.06,44.378,43.8,44.32,43.161,1.53%,31866
+2024/10/28,41.91,42.27,41.84,42.21,41.106,-4.76%,232623
+2024/10/29,42.04,42.05,41.469,41.8,40.706,-0.97%,92863
+2024/10/30,42.24,42.76,42.19,42.6,41.486,1.91%,62265
+2024/10/31,42.86,43.559,42.68,43.47,42.333,2.04%,144976
+2024/11/1,43.73,43.8,42.84,42.89,41.883,-1.33%,50552
+2024/11/4,43.87,44.1,43.62,44.08,43.045,2.77%,37902
+2024/11/5,44.39,44.5,43.96,44.23,43.192,0.34%,19516
+2024/11/6,43.41,44.346,43.41,44.16,43.123,-0.16%,59404
+2024/11/7,43.97,44.68,43.83,44.36,43.319,0.45%,24439
+2024/11/8,43.99,43.99,43.31,43.6,42.577,-1.71%,18930
+2024/11/11,42.59,42.75,42.39,42.59,41.59,-2.32%,146121
+2024/11/12,42.91,42.95,42.3,42.36,41.366,-0.54%,133716
+2024/11/13,42.13,42.635,41.79,42.31,41.317,-0.12%,40169
+2024/11/14,43.02,43.05,42.397,42.53,41.532,0.52%,108516
+2024/11/15,42.35,42.54,41.7,41.8,40.819,-1.72%,17003
+2024/11/18,42.49,43.215,42.49,43.17,42.157,3.28%,19085
+2024/11/19,43.36,43.52,43.038,43.29,42.274,0.28%,42648
+2024/11/20,43.49,43.49,42.911,43.04,42.03,-0.58%,10252
+2024/11/21,43.62,43.62,43.24,43.59,42.567,1.28%,136686
+2024/11/22,43.48,44.2,43.43,44.07,43.036,1.10%,35724
+2024/11/25,43.29,43.36,42.803,42.89,41.883,-2.68%,222164
+2024/11/26,43.17,43.5,42.65,42.78,41.776,-0.26%,13503
+2024/11/27,42.78,42.96,42.425,42.77,41.766,-0.02%,8209
+2024/11/29,43.03,43.24,42.69,42.71,41.707,-0.14%,7320
+2024/12/2,42.79,42.81,42.12,42.39,41.492,-0.75%,34291
+2024/12/3,42.94,43.47,42.88,43.36,42.441,2.29%,18173
+2024/12/4,43.48,43.48,42.558,42.696,41.791,-1.53%,19856
+2024/12/5,42.73,42.74,42.39,42.56,41.658,-0.32%,7209
+2024/12/6,42.03,42.13,41.842,42.05,41.159,-1.20%,102225
+2024/12/9,42.52,42.924,42.457,42.48,41.58,1.02%,15220
+2024/12/10,42.49,42.89,42.49,42.58,41.678,0.24%,8850
+2024/12/11,43.16,43.55,43.02,43.419,42.499,1.97%,240990
+2024/12/12,43.218,43.53,42.89,43.41,42.49,-0.02%,7711
+2024/12/13,43.678,44.05,43.65,43.885,42.955,1.09%,7681
+2024/12/16,43.87,43.88,43.61,43.61,42.686,-0.63%,6793
+2024/12/17,43.13,43.38,42.935,43.33,42.412,-0.64%,28508
+2024/12/18,43.67,43.88,43.075,43.075,42.163,-0.59%,30649
+2024/12/19,43.56,43.62,42.84,42.858,41.949,-0.50%,18062
+2024/12/20,42.635,43.19,42.478,43.04,42.128,0.42%,14371
+2024/12/23,42.75,42.892,42.43,42.892,42.174,-0.34%,8434
+2024/12/24,43.13,43.37,43.13,43.147,42.424,0.59%,7348
+2024/12/26,43.54,43.54,42.92,42.92,42.201,-0.53%,17069
+2024/12/27,43.43,43.57,43.24,43.261,42.536,0.79%,112268
+2024/12/30,43.77,44,43.73,43.8,43.066,1.25%,23197
+2024/12/31,44.08,44.27,43.909,44.17,43.43,0.84%,9855
+2025/1/2,44.81,45.125,44.69,44.69,43.941,1.18%,64529
+2025/1/3,45,45.29,44.928,45.19,44.433,1.12%,34123
+2025/1/6,45.35,45.67,44.84,44.97,44.217,-0.49%,22623
+2025/1/7,45.4,45.5,45.235,45.379,44.619,0.91%,14561
+2025/1/8,45.48,45.48,44.851,44.938,44.186,-0.97%,39291
+2025/1/10,46.53,46.88,45.92,46.23,45.456,2.88%,36589
+2025/1/13,46.45,46.62,46.22,46.25,45.475,0.04%,12097
+2025/1/14,46.25,46.434,46.06,46.4,45.623,0.32%,22135
+2025/1/15,46.59,47.4,46.59,47.4,46.606,2.16%,42978
+2025/1/16,46.8,46.8,46.31,46.69,45.908,-1.50%,20342
+2025/1/17,46.56,46.81,46.44,46.49,45.711,-0.43%,37880
+2025/1/21,46,46.31,45.967,46.28,45.505,-0.45%,46067
+2025/1/22,46.11,46.345,45.99,46.05,45.279,-0.50%,38337
+2025/1/23,46.26,46.45,45.62,45.69,44.925,-0.78%,36424
+2025/1/24,45.93,45.97,45.52,45.6,44.836,-0.20%,16446
+2025/1/27,45.37,45.53,44.576,44.81,44.059,-1.73%,19221
+2025/1/28,45.15,45.15,44.734,44.98,44.227,0.38%,11373
+2025/1/29,44.71,44.961,44.422,44.636,43.888,-0.76%,4328
+2025/1/30,44.65,44.98,44.64,44.716,43.967,0.18%,23954
+2025/1/31,44.65,44.95,44.3,44.67,43.922,-0.10%,22273
+2025/2/3,44.5,44.65,43.98,44.25,43.818,-0.94%,72394
+2025/2/4,43.41,44.7,43.4,44.39,43.957,0.32%,44970
+2025/2/5,44,44,43.702,43.77,43.343,-1.40%,70859
+2025/2/6,43.89,43.94,43.51,43.641,43.215,-0.29%,60650
+2025/2/7,43.95,43.985,43.67,43.84,43.412,0.46%,18780
+2025/2/10,44.39,44.67,44.364,44.64,44.204,1.82%,7451
+2025/2/11,45.1,45.289,44.994,45.23,44.788,1.32%,18727
+2025/2/12,44.7,44.75,44.2,44.2,43.768,-2.28%,29748
+2025/2/13,43.87,44.25,43.83,44.18,43.749,-0.05%,11620
+2025/2/14,44.29,44.405,43.95,44.02,43.59,-0.36%,13509
+2025/2/18,44.2,44.6,44.2,44.58,44.145,1.27%,11627
+2025/2/19,45.02,45.12,44.698,44.79,44.353,0.47%,7711
+2025/2/20,45.11,45.27,44.991,45.05,44.61,0.58%,10494
+2025/2/21,44.49,44.983,43.72,43.72,43.293,-2.95%,24430
+2025/2/24,43.93,44.03,43.79,43.97,43.541,0.57%,7906
+2025/2/25,43.77,43.77,42.687,42.99,42.57,-2.23%,18273
+2025/2/26,42.945,42.945,42.571,42.71,42.293,-0.65%,13697
+2025/2/27,43.19,43.53,43.09,43.372,42.949,1.55%,13162
+2025/2/28,43.03,43.42,42.9,43.283,42.86,-0.21%,15841
+2025/3/3,43.03,43.03,41.91,41.98,41.889,-3.01%,66819
+2025/3/4,41.67,42.02,41.19,41.82,41.729,-0.38%,117049
+2025/3/5,40.95,41,40.34,40.987,40.898,-1.99%,49888
+2025/3/6,40.84,41.099,40.575,40.81,40.721,-0.43%,35103
+2025/3/7,41.55,41.87,41.21,41.31,41.22,1.23%,31003
+2025/3/10,41.28,41.37,40.57,40.66,40.572,-1.57%,46969
+2025/3/11,41.04,41.2,40.66,40.91,40.821,0.61%,9604
+2025/3/12,41.31,41.69,41.22,41.69,41.599,1.91%,21620
+2025/3/13,41.33,41.42,40.97,40.97,40.881,-1.73%,20141
+2025/3/14,41.08,41.408,41.07,41.377,41.287,0.99%,12876
+2025/3/17,41.76,41.799,41.55,41.71,41.619,0.80%,18961
+2025/3/18,41.99,42.08,41.371,41.487,41.397,-0.53%,8308
+2025/3/19,41.478,41.79,41.46,41.58,41.49,0.22%,12414
+2025/3/20,41.41,42.22,41.41,42.21,42.118,1.52%,14282
+2025/3/21,42.02,42.23,41.89,42.13,42.038,-0.19%,31338
+2025/3/24,42.29,42.62,42.29,42.62,42.527,1.16%,12804
+2025/3/25,42.78,42.78,42.26,42.51,42.418,-0.26%,8648
+2025/3/26,42.851,43.08,42.78,42.877,42.784,0.86%,6289
+2025/3/27,42.56,43.035,42.56,42.91,42.817,0.08%,6120
+2025/3/28,42.94,42.94,42.41,42.41,42.318,-1.17%,13225
+2025/3/31,42.86,43.795,42.72,43.58,43.485,2.76%,23067
+2025/4/1,43.6,43.79,43.47,43.47,43.47,-0.25%,34097
+2025/4/2,43.3,43.84,43.21,43.83,43.83,0.83%,39087
+2025/4/3,41.01,41.26,40.76,40.97,40.97,-6.53%,31136
+2025/4/4,38.54,39.139,37.83,38.96,38.96,-4.91%,85203
+2025/4/7,38.1,39.76,37.823,38.37,38.37,-1.51%,38020
+2025/4/8,38.65,38.65,36.6,36.76,36.76,-4.20%,23890
+2025/4/9,36.06,38.929,35.5,38.82,38.82,5.60%,136508
+2025/4/10,37.37,37.88,37.03,37.785,37.785,-2.67%,18006
+2025/4/11,37.4,38.28,37.38,38.14,38.14,0.94%,29858
+2025/4/14,38.63,38.63,38.03,38.44,38.44,0.79%,11326
+2025/4/15,38.27,38.44,38.07,38.2,38.2,-0.62%,8520
\ No newline at end of file
diff --git a/PanelTS/ETF/OUNZ.csv b/PanelTS/ETF/OUNZ.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0604923753287efe6ceb0e144cdfebee210fa6d8
--- /dev/null
+++ b/PanelTS/ETF/OUNZ.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,11.99,12.01,11.98,12.004,12.004,0.45%,5388
+2015/4/20,11.93,11.93,11.88,11.92,11.92,-0.70%,23270
+2015/4/21,11.94,12,11.93,11.99,11.99,0.59%,8537
+2015/4/22,11.93,11.93,11.83,11.84,11.84,-1.25%,8106
+2015/4/23,11.83,11.92,11.83,11.91,11.91,0.59%,6062
+2015/4/24,11.75,11.75,11.718,11.74,11.74,-1.43%,49661
+2015/4/27,11.83,12.035,11.78,11.99,11.99,2.13%,17328
+2015/4/28,12,12.105,12,12.08,12.08,0.75%,36105
+2015/4/29,12.06,12.08,11.99,12,12,-0.66%,8372
+2015/4/30,11.82,11.83,11.74,11.8,11.8,-1.67%,41526
+2015/5/1,11.68,11.75,11.67,11.723,11.723,-0.65%,42669
+2015/5/4,11.86,11.87,11.83,11.87,11.87,1.25%,28437
+2015/5/5,11.94,11.95,11.896,11.896,11.896,0.22%,5117
+2015/5/6,11.92,11.92,11.85,11.87,11.87,-0.22%,17840
+2015/5/7,11.83,11.84,11.77,11.783,11.783,-0.73%,18329
+2015/5/8,11.869,11.869,11.81,11.833,11.833,0.42%,11172
+2015/5/11,11.86,11.864,11.85,11.85,11.85,0.14%,6410
+2015/5/12,11.88,11.9,11.85,11.9,11.9,0.42%,6007
+2015/5/13,12.03,12.14,12.03,12.11,12.11,1.76%,19632
+2015/5/14,12.18,12.22,12.16,12.17,12.17,0.50%,12102
+2015/5/15,12.14,12.214,12.13,12.21,12.21,0.33%,13980
+2015/5/18,12.24,12.24,12.21,12.23,12.23,0.16%,5936
+2015/5/19,12.11,12.12,12.02,12.04,12.04,-1.55%,26228
+2015/5/20,12.06,12.08,12.05,12.063,12.063,0.19%,9389
+2015/5/21,12,12.02,11.995,12.02,12.02,-0.36%,116616
+2015/5/22,12,12.02,11.99,12.01,12.01,-0.08%,11872
+2015/5/26,11.83,11.85,11.82,11.83,11.83,-1.50%,25460
+2015/5/27,11.83,11.835,11.814,11.83,11.83,0.00%,31235
+2015/5/28,11.83,11.847,11.789,11.847,11.847,0.14%,18005
+2015/5/29,11.86,11.88,11.855,11.865,11.865,0.15%,4202
+2015/6/1,11.94,11.99,11.84,11.843,11.843,-0.19%,13119
+2015/6/2,11.89,11.89,11.87,11.89,11.89,0.40%,13246
+2015/6/3,11.86,11.87,11.75,11.825,11.825,-0.55%,8882
+2015/6/4,11.72,11.73,11.7,11.71,11.71,-0.97%,9563
+2015/6/5,11.6,11.67,11.595,11.67,11.67,-0.34%,30152
+2015/6/8,11.68,11.7,11.65,11.695,11.695,0.21%,12585
+2015/6/9,11.76,11.76,11.72,11.73,11.73,0.30%,16705
+2015/6/10,11.85,11.85,11.813,11.83,11.83,0.85%,26679
+2015/6/11,11.77,11.78,11.75,11.78,11.78,-0.42%,5942
+2015/6/12,11.78,11.78,11.76,11.76,11.76,-0.17%,4555
+2015/6/15,11.77,11.85,11.77,11.83,11.83,0.60%,12800
+2015/6/16,11.73,11.78,11.73,11.78,11.78,-0.42%,12477
+2015/6/17,11.75,11.82,11.704,11.82,11.82,0.34%,40968
+2015/6/18,11.97,11.984,11.95,11.97,11.97,1.27%,15921
+2015/6/19,11.98,11.99,11.95,11.959,11.959,-0.09%,17790
+2015/6/22,11.83,11.83,11.78,11.79,11.79,-1.41%,22969
+2015/6/23,11.73,11.75,11.72,11.729,11.729,-0.52%,46394
+2015/6/24,11.69,11.71,11.67,11.7,11.7,-0.25%,14403
+2015/6/25,11.7,11.7,11.68,11.684,11.684,-0.14%,6550
+2015/6/26,11.665,11.71,11.65,11.71,11.71,0.22%,21247
+2015/6/29,11.72,11.756,11.7,11.756,11.756,0.39%,11519
+2015/6/30,11.66,11.778,11.62,11.68,11.68,-0.65%,44473
+2015/7/1,11.65,11.68,11.635,11.64,11.64,-0.34%,94943
+2015/7/2,11.59,11.61,11.58,11.597,11.597,-0.37%,67833
+2015/7/6,11.6,11.68,11.6,11.64,11.64,0.37%,126738
+2015/7/7,11.55,11.55,11.45,11.52,11.52,-1.03%,72377
+2015/7/8,11.57,11.58,11.55,11.55,11.55,0.26%,53163
+2015/7/9,11.62,11.62,11.56,11.56,11.56,0.09%,40524
+2015/7/10,11.55,11.6,11.55,11.585,11.585,0.22%,53106
+2015/7/13,11.47,11.54,11.46,11.53,11.53,-0.47%,41719
+2015/7/14,11.54,11.54,11.49,11.5,11.5,-0.26%,51201
+2015/7/15,11.43,11.45,11.4,11.437,11.437,-0.55%,24526
+2015/7/16,11.39,11.415,11.39,11.407,11.407,-0.26%,61183
+2015/7/17,11.33,11.34,11.26,11.28,11.28,-1.11%,53730
+2015/7/20,11.08,11.08,10.98,10.98,10.98,-2.66%,108624
+2015/7/21,10.99,11.03,10.93,10.94,10.94,-0.36%,25544
+2015/7/22,10.85,10.91,10.83,10.89,10.89,-0.46%,199519
+2015/7/23,10.93,10.93,10.82,10.84,10.84,-0.46%,18025
+2015/7/24,10.77,10.955,10.75,10.949,10.949,1.01%,31607
+2015/7/27,10.91,10.959,10.89,10.9,10.9,-0.45%,21052
+2015/7/28,10.92,10.93,10.899,10.909,10.909,0.08%,13690
+2015/7/29,10.9,10.95,10.87,10.93,10.93,0.19%,45254
+2015/7/30,10.81,10.9,10.8,10.82,10.82,-1.01%,17449
+2015/7/31,10.96,10.96,10.89,10.9,10.9,0.74%,44096
+2015/8/3,10.87,10.88,10.813,10.82,10.82,-0.73%,59873
+2015/8/4,10.867,10.88,10.817,10.83,10.83,0.09%,54016
+2015/8/5,10.84,10.84,10.79,10.79,10.79,-0.37%,21749
+2015/8/6,10.82,10.887,10.82,10.86,10.86,0.65%,122335
+2015/8/7,10.87,10.94,10.87,10.876,10.876,0.15%,27352
+2015/8/10,10.92,11.03,10.91,10.989,10.989,1.04%,16074
+2015/8/11,11.065,11.065,11.03,11.03,11.03,0.37%,98314
+2015/8/12,11.12,11.2,11.117,11.18,11.18,1.36%,68325
+2015/8/13,11.11,11.12,11.09,11.1,11.1,-0.72%,66253
+2015/8/14,11.13,11.15,11.08,11.1,11.1,0.00%,47955
+2015/8/17,11.16,11.17,11.12,11.12,11.12,0.18%,315489
+2015/8/18,11.09,11.13,11.06,11.13,11.13,0.09%,130944
+2015/8/19,11.18,11.28,11.18,11.28,11.28,1.35%,65010
+2015/8/20,11.41,11.53,11.36,11.53,11.53,2.22%,61422
+2015/8/21,11.53,11.55,11.457,11.54,11.54,0.09%,111258
+2015/8/24,11.59,11.61,11.45,11.48,11.48,-0.52%,310113
+2015/8/25,11.4,11.41,11.3,11.34,11.34,-1.22%,128700
+2015/8/26,11.2,11.22,11.13,11.18,11.18,-1.41%,77253
+2015/8/27,11.16,11.21,11.14,11.19,11.19,0.09%,82345
+2015/8/28,11.24,11.35,11.24,11.29,11.29,0.89%,105040
+2015/8/31,11.25,11.31,11.24,11.3,11.3,0.09%,55570
+2015/9/1,11.39,11.4,11.33,11.35,11.35,0.44%,68789
+2015/9/2,11.34,11.34,11.27,11.29,11.29,-0.53%,51472
+2015/9/3,11.2,11.275,11.17,11.2,11.2,-0.80%,46204
+2015/9/4,11.14,11.175,11.12,11.17,11.17,-0.27%,79941
+2015/9/8,11.17,11.21,11.15,11.174,11.174,0.04%,43694
+2015/9/9,11.08,11.08,10.96,11.03,11.03,-1.29%,18018
+2015/9/10,11.06,11.08,11.03,11.06,11.06,0.27%,30315
+2015/9/11,10.98,11.034,10.946,11.03,11.03,-0.27%,39744
+2015/9/14,11,11.044,10.99,11.035,11.035,0.05%,30587
+2015/9/15,11,11.01,10.98,11,11,-0.32%,60470
+2015/9/16,11.1,11.18,11.1,11.139,11.139,1.26%,18344
+2015/9/17,11.11,11.27,11.11,11.259,11.259,1.08%,45657
+2015/9/18,11.34,11.35,11.31,11.34,11.34,0.72%,38588
+2015/9/21,11.26,11.28,11.26,11.28,11.28,-0.53%,28131
+2015/9/22,11.17,11.214,11.17,11.19,11.19,-0.80%,13526
+2015/9/23,11.28,11.28,11.24,11.24,11.24,0.45%,32450
+2015/9/24,11.46,11.5,11.46,11.471,11.471,2.06%,30205
+2015/9/25,11.41,11.429,11.38,11.429,11.429,-0.37%,133251
+2015/9/28,11.26,11.29,11.25,11.26,11.26,-1.48%,19196
+2015/9/29,11.25,11.28,11.22,11.22,11.22,-0.36%,8994
+2015/9/30,11.1,11.11,11.076,11.094,11.094,-1.12%,131752
+2015/10/1,11.12,11.121,11.08,11.089,11.089,-0.05%,7905
+2015/10/2,11.337,11.39,11.3,11.31,11.31,1.99%,9538
+2015/10/5,11.34,11.34,11.29,11.29,11.29,-0.18%,28595
+2015/10/6,11.4,11.45,11.39,11.4,11.4,0.97%,10151
+2015/10/7,11.4,11.43,11.374,11.39,11.39,-0.09%,24083
+2015/10/8,11.38,11.389,11.35,11.35,11.35,-0.35%,9880
+2015/10/9,11.487,11.53,11.47,11.52,11.52,1.50%,13682
+2015/10/12,11.6,11.6,11.55,11.56,11.56,0.35%,101873
+2015/10/13,11.57,11.609,11.57,11.609,11.609,0.42%,14673
+2015/10/14,11.7,11.837,11.66,11.82,11.82,1.82%,15640
+2015/10/15,11.76,11.82,11.75,11.757,11.757,-0.53%,22162
+2015/10/16,11.76,11.77,11.74,11.743,11.743,-0.12%,14542
+2015/10/19,11.71,11.71,11.63,11.63,11.63,-0.96%,8070
+2015/10/20,11.68,11.71,11.68,11.71,11.71,0.69%,4625
+2015/10/21,11.67,11.67,11.6,11.6,11.6,-0.94%,27145
+2015/10/22,11.59,11.647,11.59,11.59,11.59,-0.09%,5650
+2015/10/23,11.57,11.595,11.54,11.57,11.57,-0.17%,34506
+2015/10/26,11.61,11.63,11.57,11.57,11.57,0.00%,129977
+2015/10/27,11.56,11.62,11.56,11.59,11.59,0.17%,22050
+2015/10/28,11.72,11.76,11.48,11.5,11.5,-0.78%,14244
+2015/10/29,11.46,11.48,11.39,11.39,11.39,-0.96%,27643
+2015/10/30,11.38,11.38,11.34,11.35,11.35,-0.35%,10886
+2015/11/2,11.29,11.31,11.27,11.28,11.28,-0.62%,92980
+2015/11/3,11.18,11.18,11.1,11.107,11.107,-1.53%,37099
+2015/11/4,11.1,11.114,11,11.03,11.03,-0.69%,18186
+2015/11/5,11.02,11.02,10.98,10.98,10.98,-0.45%,6996
+2015/11/6,10.83,10.85,10.81,10.82,10.82,-1.46%,56100
+2015/11/9,10.83,10.86,10.83,10.86,10.86,0.37%,26870
+2015/11/10,10.8,10.85,10.8,10.82,10.82,-0.37%,42580
+2015/11/11,10.81,10.82,10.77,10.79,10.79,-0.28%,75002
+2015/11/12,10.71,10.81,10.71,10.77,10.77,-0.19%,26770
+2015/11/13,10.76,10.77,10.75,10.769,10.769,-0.01%,15363
+2015/11/16,10.799,10.799,10.77,10.77,10.77,0.01%,563
+2015/11/17,10.74,10.74,10.59,10.64,10.64,-1.21%,108038
+2015/11/18,10.64,10.669,10.615,10.64,10.64,0.00%,59102
+2015/11/19,10.72,10.763,10.72,10.76,10.76,1.13%,19113
+2015/11/20,10.75,10.76,10.69,10.71,10.71,-0.46%,16993
+2015/11/23,10.64,10.67,10.61,10.61,10.61,-0.93%,10698
+2015/11/24,10.72,10.72,10.68,10.69,10.69,0.75%,39172
+2015/11/25,10.65,10.67,10.63,10.65,10.65,-0.37%,13787
+2015/11/27,10.5,10.55,10.5,10.523,10.523,-1.19%,19271
+2015/11/30,10.55,10.63,10.55,10.6,10.6,0.73%,8716
+2015/12/1,10.59,10.63,10.58,10.63,10.63,0.28%,13769
+2015/12/2,10.53,10.53,10.45,10.47,10.47,-1.51%,7464
+2015/12/3,10.48,10.59,10.48,10.566,10.566,0.92%,10503
+2015/12/4,10.68,10.82,10.67,10.8,10.8,2.21%,12885
+2015/12/7,10.74,10.74,10.66,10.669,10.669,-1.21%,53420
+2015/12/8,10.71,10.71,10.66,10.68,10.68,0.10%,26390
+2015/12/9,10.741,10.743,10.64,10.66,10.66,-0.19%,13164
+2015/12/10,10.65,10.671,10.65,10.66,10.66,0.00%,6950
+2015/12/11,10.66,10.72,10.66,10.7,10.7,0.38%,15101
+2015/12/14,10.66,10.66,10.57,10.57,10.57,-1.21%,13452
+2015/12/15,10.56,10.578,10.54,10.54,10.54,-0.28%,95083
+2015/12/16,10.69,10.7,10.63,10.665,10.665,1.19%,14555
+2015/12/17,10.48,10.49,10.43,10.46,10.46,-1.92%,32307
+2015/12/18,10.52,10.59,10.52,10.59,10.59,1.24%,7370
+2015/12/21,10.69,10.74,10.69,10.72,10.72,1.23%,28736
+2015/12/22,10.72,10.72,10.66,10.66,10.66,-0.56%,16800
+2015/12/23,10.62,10.635,10.62,10.633,10.633,-0.25%,72987
+2015/12/24,10.69,10.7,10.68,10.7,10.7,0.63%,11671
+2015/12/28,10.64,10.65,10.6,10.62,10.62,-0.75%,41224
+2015/12/29,10.65,10.65,10.61,10.619,10.619,-0.01%,50481
+2015/12/30,10.55,10.55,10.54,10.54,10.54,-0.74%,11750
+2015/12/31,10.54,10.56,10.52,10.52,10.52,-0.19%,26382
+2016/1/4,10.71,10.74,10.65,10.68,10.68,1.52%,27561
+2016/1/5,10.71,10.73,10.7,10.72,10.72,0.37%,11785
+2016/1/6,10.85,10.976,10.8,10.86,10.86,1.31%,112681
+2016/1/7,10.989,11.03,10.94,11.02,11.02,1.47%,62376
+2016/1/8,10.95,10.97,10.92,10.96,10.96,-0.54%,51951
+2016/1/11,10.96,10.96,10.88,10.88,10.88,-0.73%,26727
+2016/1/12,10.82,10.84,10.78,10.84,10.84,-0.37%,10084
+2016/1/13,10.78,10.886,10.78,10.879,10.879,0.36%,19676
+2016/1/14,10.78,10.824,10.69,10.71,10.71,-1.55%,135366
+2016/1/15,10.88,10.88,10.82,10.82,10.82,1.03%,59332
+2016/1/19,10.82,10.85,10.79,10.82,10.82,0.00%,29374
+2016/1/20,10.93,11,10.91,10.93,10.93,1.02%,51370
+2016/1/21,10.91,10.95,10.87,10.95,10.95,0.18%,17803
+2016/1/22,10.89,10.94,10.89,10.91,10.91,-0.37%,44511
+2016/1/25,10.99,11.035,10.973,11.01,11.01,0.92%,141743
+2016/1/26,11.04,11.16,11.04,11.15,11.15,1.27%,46252
+2016/1/27,11.1,11.21,11.09,11.19,11.19,0.36%,37506
+2016/1/28,11.07,11.1,11.06,11.07,11.07,-1.07%,58848
+2016/1/29,11.08,11.11,11.046,11.1,11.1,0.27%,8990
+2016/2/1,11.16,11.23,11.16,11.23,11.23,1.17%,13861
+2016/2/2,11.21,11.22,11.16,11.21,11.21,-0.18%,29309
+2016/2/3,11.21,11.36,11.21,11.34,11.34,1.16%,45450
+2016/2/4,11.475,11.49,11.427,11.485,11.485,1.28%,24232
+2016/2/5,11.41,11.669,11.4,11.669,11.669,1.60%,16692
+2016/2/8,11.81,11.91,11.786,11.82,11.82,1.29%,70728
+2016/2/9,11.89,11.91,11.795,11.84,11.84,0.17%,257924
+2016/2/10,11.84,11.89,11.76,11.89,11.89,0.42%,52319
+2016/2/11,12.32,12.51,12.26,12.35,12.35,3.87%,370543
+2016/2/12,12.26,12.33,12.25,12.31,12.31,-0.32%,57657
+2016/2/16,12.04,12.07,11.93,11.93,11.93,-3.09%,53697
+2016/2/17,12,12.05,11.94,11.99,11.99,0.50%,61996
+2016/2/18,11.98,12.31,11.98,12.28,12.28,2.42%,68542
+2016/2/19,12.18,12.25,12.18,12.21,12.21,-0.57%,48312
+2016/2/22,11.99,12.05,11.99,11.99,11.99,-1.80%,60809
+2016/2/23,12.14,12.189,12.13,12.17,12.17,1.50%,25162
+2016/2/24,12.36,12.42,12.2,12.206,12.206,0.30%,25083
+2016/2/25,12.21,12.33,12.21,12.268,12.268,0.51%,154519
+2016/2/26,12.19,12.2,12.035,12.16,12.16,-0.88%,33016
+2016/2/29,12.21,12.321,12.21,12.321,12.321,1.32%,20247
+2016/3/1,12.34,12.34,12.208,12.24,12.24,-0.66%,28911
+2016/3/2,12.28,12.33,12.27,12.33,12.33,0.74%,42665
+2016/3/3,12.38,12.58,12.38,12.54,12.54,1.70%,26779
+2016/3/4,12.58,12.71,12.5,12.53,12.53,-0.08%,50736
+2016/3/7,12.57,12.61,12.52,12.58,12.58,0.40%,38509
+2016/3/8,12.65,12.65,12.51,12.52,12.52,-0.48%,19759
+2016/3/9,12.38,12.49,12.354,12.42,12.42,-0.80%,42229
+2016/3/10,12.51,12.63,12.51,12.62,12.62,1.61%,11711
+2016/3/11,12.58,12.6,12.4,12.4,12.4,-1.74%,93321
+2016/3/14,12.5,12.5,12.21,12.24,12.24,-1.29%,100547
+2016/3/15,12.24,12.254,12.2,12.25,12.25,0.08%,6814
+2016/3/16,12.2,12.53,12.19,12.52,12.52,2.20%,84615
+2016/3/17,12.569,12.58,12.47,12.47,12.47,-0.40%,25408
+2016/3/18,12.44,12.48,12.42,12.45,12.45,-0.16%,33836
+2016/3/21,12.37,12.397,12.34,12.35,12.35,-0.80%,36772
+2016/3/22,12.44,12.479,12.37,12.39,12.39,0.32%,20292
+2016/3/23,12.13,12.16,12.08,12.11,12.11,-2.26%,71861
+2016/3/24,12.12,12.13,12.08,12.08,12.08,-0.25%,14614
+2016/3/28,12.12,12.12,12.1,12.119,12.119,0.32%,18687
+2016/3/29,12.19,12.3,12.166,12.298,12.298,1.48%,41870
+2016/3/30,12.25,12.27,12.153,12.17,12.17,-1.04%,19413
+2016/3/31,12.29,12.29,12.22,12.22,12.22,0.41%,21858
+2016/4/1,12.06,12.15,12.005,12.15,12.15,-0.57%,27569
+2016/4/4,12.11,12.12,12.06,12.066,12.066,-0.69%,25847
+2016/4/5,12.239,12.24,12.185,12.22,12.22,1.28%,17722
+2016/4/6,12.13,12.189,12.08,12.15,12.15,-0.57%,13836
+2016/4/7,12.32,12.34,12.267,12.32,12.32,1.40%,122185
+2016/4/8,12.27,12.339,12.264,12.31,12.31,-0.08%,46534
+2016/4/11,12.41,12.491,12.41,12.47,12.47,1.30%,30239
+2016/4/12,12.48,12.5,12.43,12.48,12.48,0.08%,95631
+2016/4/13,12.4,12.4,12.329,12.34,12.34,-1.12%,708615
+2016/4/14,12.26,12.26,12.15,12.16,12.16,-1.46%,34246
+2016/4/15,12.19,12.265,12.18,12.25,12.25,0.74%,89135
+2016/4/18,12.32,12.32,12.22,12.23,12.23,-0.16%,35663
+2016/4/19,12.45,12.47,12.41,12.42,12.42,1.55%,40229
+2016/4/20,12.44,12.46,12.34,12.34,12.34,-0.64%,54982
+2016/4/21,12.5,12.5,12.394,12.41,12.41,0.57%,15082
+2016/4/22,12.33,12.35,12.19,12.249,12.249,-1.30%,58452
+2016/4/25,12.28,12.329,12.28,12.29,12.29,0.33%,11855
+2016/4/26,12.34,12.35,12.31,12.339,12.339,0.40%,13080
+2016/4/27,12.36,12.42,12.33,12.367,12.367,0.23%,76440
+2016/4/28,12.46,12.609,12.45,12.596,12.596,1.85%,57093
+2016/4/29,12.72,12.87,12.71,12.84,12.84,1.94%,44336
+2016/5/2,12.86,12.87,12.79,12.81,12.81,-0.23%,36846
+2016/5/3,12.83,12.849,12.735,12.77,12.77,-0.31%,58146
+2016/5/4,12.77,12.78,12.63,12.7,12.7,-0.55%,40279
+2016/5/5,12.7,12.72,12.6,12.67,12.67,-0.24%,9997
+2016/5/6,12.75,12.859,12.75,12.79,12.79,0.95%,51604
+2016/5/9,12.59,12.59,12.53,12.53,12.53,-2.03%,49303
+2016/5/10,12.54,12.6,12.489,12.568,12.568,0.30%,44899
+2016/5/11,12.69,12.69,12.63,12.69,12.69,0.97%,58617
+2016/5/12,12.68,12.7,12.57,12.58,12.58,-0.87%,14289
+2016/5/13,12.58,12.645,12.566,12.636,12.636,0.45%,36677
+2016/5/16,12.77,12.77,12.62,12.65,12.65,0.11%,38096
+2016/5/17,12.63,12.72,12.63,12.69,12.69,0.32%,62370
+2016/5/18,12.59,12.655,12.46,12.476,12.476,-1.69%,196334
+2016/5/19,12.37,12.46,12.36,12.45,12.45,-0.21%,42801
+2016/5/20,12.484,12.484,12.4,12.43,12.43,-0.16%,57380
+2016/5/23,12.35,12.415,12.34,12.4,12.4,-0.24%,37794
+2016/5/24,12.28,12.28,12.18,12.19,12.19,-1.69%,2303703
+2016/5/25,12.12,12.159,12.087,12.15,12.15,-0.33%,49355
+2016/5/26,12.22,12.22,12.1,12.101,12.101,-0.40%,20948
+2016/5/27,12.08,12.08,11.98,12.015,12.015,-0.71%,146850
+2016/5/31,12.03,12.09,12.01,12.08,12.08,0.54%,66117
+2016/6/1,12.055,12.06,11.98,12.05,12.05,-0.25%,103229
+2016/6/2,12.03,12.04,12.01,12.02,12.02,-0.25%,31123
+2016/6/3,12.29,12.343,12.285,12.343,12.343,2.69%,46786
+2016/6/6,12.35,12.37,12.33,12.35,12.35,0.06%,24539
+2016/6/7,12.3,12.35,12.3,12.34,12.34,-0.08%,17494
+2016/6/8,12.5,12.54,12.49,12.52,12.52,1.46%,48195
+2016/6/9,12.53,12.61,12.524,12.6,12.6,0.64%,63173
+2016/6/10,12.63,12.674,12.58,12.65,12.65,0.40%,47393
+2016/6/13,12.76,12.76,12.69,12.746,12.746,0.76%,74044
+2016/6/14,12.77,12.77,12.71,12.76,12.76,0.11%,34383
+2016/6/15,12.73,12.86,12.72,12.84,12.84,0.63%,43845
+2016/6/16,13,13.04,12.7,12.7,12.7,-1.09%,470862
+2016/6/17,12.81,12.885,12.779,12.87,12.87,1.34%,31496
+2016/6/20,12.69,12.799,12.69,12.799,12.799,-0.55%,196656
+2016/6/21,12.63,12.65,12.55,12.55,12.55,-1.95%,12731
+2016/6/22,12.55,12.59,12.54,12.55,12.55,0.00%,22565
+2016/6/23,12.52,12.554,12.5,12.5,12.5,-0.40%,35331
+2016/6/24,13.15,13.15,12.99,13.09,13.09,4.72%,95034
+2016/6/27,13.14,13.19,13.08,13.15,13.15,0.46%,174964
+2016/6/28,13.05,13.08,13,13.05,13.05,-0.76%,50026
+2016/6/29,13.07,13.15,13.07,13.07,13.07,0.15%,63167
+2016/6/30,13.09,13.126,13.044,13.126,13.126,0.43%,37596
+2016/7/1,13.25,13.33,13.24,13.326,13.326,1.52%,79369
+2016/7/5,13.37,13.46,13.33,13.44,13.44,0.86%,219591
+2016/7/6,13.56,13.61,13.5,13.53,13.53,0.67%,138678
+2016/7/7,13.49,13.5,13.4,13.47,13.47,-0.44%,90939
+2016/7/8,13.49,13.54,13.41,13.54,13.54,0.52%,55655
+2016/7/11,13.46,13.48,13.421,13.429,13.429,-0.82%,83647
+2016/7/12,13.34,13.34,13.21,13.22,13.22,-1.56%,56016
+2016/7/13,13.29,13.33,13.26,13.33,13.33,0.83%,141530
+2016/7/14,13.12,13.23,13.1,13.23,13.23,-0.75%,30636
+2016/7/15,13.139,13.19,13.139,13.15,13.15,-0.60%,8678
+2016/7/18,13.19,13.24,13.159,13.19,13.19,0.30%,68979
+2016/7/19,13.18,13.226,13.18,13.22,13.22,0.23%,53551
+2016/7/20,13.04,13.09,13.02,13.027,13.027,-1.46%,67501
+2016/7/21,13.06,13.23,13.06,13.22,13.22,1.48%,51769
+2016/7/22,13.14,13.14,13.09,13.12,13.12,-0.76%,30443
+2016/7/25,13.04,13.099,13.01,13.04,13.04,-0.61%,18768
+2016/7/26,13.1,13.1,13.07,13.09,13.09,0.38%,22940
+2016/7/27,13.18,13.29,13.13,13.29,13.29,1.53%,44401
+2016/7/28,13.31,13.31,13.22,13.25,13.25,-0.30%,55861
+2016/7/29,13.34,13.44,13.3,13.42,13.42,1.28%,36336
+2016/8/1,13.36,13.43,13.36,13.42,13.42,0.00%,90778
+2016/8/2,13.5,13.556,13.5,13.53,13.53,0.82%,44403
+2016/8/3,13.49,13.49,13.44,13.47,13.47,-0.44%,28806
+2016/8/4,13.51,13.529,13.489,13.49,13.49,0.15%,57729
+2016/8/5,13.35,13.35,13.24,13.25,13.25,-1.78%,78241
+2016/8/8,13.23,13.269,13.229,13.25,13.25,0.00%,51102
+2016/8/9,13.28,13.3,13.276,13.28,13.28,0.23%,32189
+2016/8/10,13.42,13.42,13.32,13.35,13.35,0.53%,160363
+2016/8/11,13.36,13.4,13.25,13.25,13.25,-0.75%,32609
+2016/8/12,13.42,13.42,13.22,13.24,13.24,-0.08%,40282
+2016/8/15,13.25,13.31,13.25,13.28,13.28,0.30%,61954
+2016/8/16,13.3,13.4,13.3,13.35,13.35,0.53%,266227
+2016/8/17,13.31,13.38,13.29,13.34,13.34,-0.07%,130888
+2016/8/18,13.39,13.42,13.36,13.42,13.42,0.60%,24945
+2016/8/19,13.31,13.366,13.28,13.29,13.29,-0.97%,86424
+2016/8/22,13.25,13.28,13.24,13.25,13.25,-0.30%,66882
+2016/8/23,13.31,13.31,13.259,13.27,13.27,0.15%,37038
+2016/8/24,13.18,13.18,13.12,13.12,13.12,-1.13%,54307
+2016/8/25,13.08,13.12,13.08,13.106,13.106,-0.11%,43821
+2016/8/26,13.18,13.29,13.08,13.099,13.099,-0.05%,57135
+2016/8/29,13.08,13.13,13.08,13.11,13.11,0.08%,21952
+2016/8/30,13.05,13.079,12.98,12.99,12.99,-0.92%,56951
+2016/8/31,12.96,12.99,12.957,12.96,12.96,-0.23%,89021
+2016/9/1,12.95,13.03,12.95,13.02,13.02,0.46%,35437
+2016/9/2,13.11,13.137,13.05,13.125,13.125,0.81%,64744
+2016/9/6,13.21,13.414,13.21,13.372,13.372,1.88%,60695
+2016/9/7,13.38,13.38,13.307,13.326,13.326,-0.34%,55754
+2016/9/8,13.31,13.34,13.24,13.24,13.24,-0.65%,12215
+2016/9/9,13.22,13.22,13.16,13.16,13.16,-0.60%,36929
+2016/9/12,13.12,13.17,13.09,13.16,13.16,0.00%,21599
+2016/9/13,13.14,13.14,13.041,13.06,13.06,-0.76%,29952
+2016/9/14,13.1,13.13,13.09,13.13,13.13,0.54%,18685
+2016/9/15,13.01,13.08,12.99,13.02,13.02,-0.84%,37903
+2016/9/16,12.97,13,12.949,12.98,12.98,-0.31%,37085
+2016/9/19,13.04,13.05,13.005,13.01,13.01,0.23%,35440
+2016/9/20,13.006,13.04,13.006,13.02,13.02,0.08%,31658
+2016/9/21,13.12,13.24,13.12,13.21,13.21,1.46%,175079
+2016/9/22,13.25,13.31,13.25,13.25,13.25,0.30%,44156
+2016/9/23,13.26,13.28,13.23,13.26,13.26,0.08%,32602
+2016/9/26,13.29,13.29,13.23,13.24,13.24,-0.15%,22472
+2016/9/27,13.18,13.18,13.13,13.15,13.15,-0.68%,25380
+2016/9/28,13.1,13.127,13.073,13.107,13.107,-0.33%,26403
+2016/9/29,13.07,13.12,13.04,13.09,13.09,-0.13%,68455
+2016/9/30,13.14,13.14,13.015,13.05,13.05,-0.31%,60303
+2016/10/3,13.02,13.02,12.97,13.011,13.011,-0.30%,23087
+2016/10/4,12.79,12.79,12.56,12.566,12.566,-3.42%,163081
+2016/10/5,12.61,12.63,12.503,12.55,12.55,-0.13%,52143
+2016/10/6,12.44,12.46,12.381,12.415,12.415,-1.08%,62173
+2016/10/7,12.5,12.517,12.3,12.44,12.44,0.20%,74325
+2016/10/10,12.48,12.49,12.46,12.475,12.475,0.28%,12717
+2016/10/11,12.46,12.479,12.42,12.42,12.42,-0.44%,33530
+2016/10/12,12.43,12.46,12.395,12.439,12.439,0.15%,32346
+2016/10/13,12.46,12.49,12.44,12.46,12.46,0.17%,130270
+2016/10/14,12.41,12.45,12.391,12.391,12.391,-0.55%,24275
+2016/10/17,12.44,12.45,12.42,12.429,12.429,0.31%,70056
+2016/10/18,12.5,12.52,12.45,12.505,12.505,0.61%,56065
+2016/10/19,12.58,12.62,12.551,12.57,12.57,0.52%,100842
+2016/10/20,12.61,12.62,12.53,12.54,12.54,-0.24%,58953
+2016/10/21,12.56,12.56,12.526,12.55,12.55,0.08%,16887
+2016/10/24,12.59,12.595,12.49,12.53,12.53,-0.16%,29568
+2016/10/25,12.57,12.64,12.538,12.624,12.624,0.75%,38337
+2016/10/26,12.61,12.61,12.52,12.55,12.55,-0.59%,29111
+2016/10/27,12.58,12.58,12.55,12.57,12.57,0.16%,37087
+2016/10/28,12.59,12.7,12.55,12.63,12.63,0.48%,27637
+2016/10/31,12.63,12.66,12.6,12.66,12.66,0.24%,53604
+2016/11/1,12.76,12.8,12.73,12.75,12.75,0.71%,36081
+2016/11/2,12.86,12.95,12.83,12.831,12.831,0.64%,41326
+2016/11/3,12.82,12.91,12.81,12.91,12.91,0.62%,19787
+2016/11/4,12.93,12.93,12.884,12.92,12.92,0.08%,89743
+2016/11/7,12.74,12.74,12.65,12.69,12.69,-1.78%,79367
+2016/11/8,12.69,12.74,12.609,12.63,12.63,-0.47%,28643
+2016/11/9,12.91,12.91,12.58,12.624,12.624,-0.05%,229290
+2016/11/10,12.62,12.62,12.4,12.43,12.43,-1.54%,238070
+2016/11/11,12.43,12.43,12.09,12.15,12.15,-2.25%,137864
+2016/11/14,12.05,12.159,11.998,12.05,12.05,-0.82%,241646
+2016/11/15,12.09,12.16,12.086,12.15,12.15,0.83%,20462
+2016/11/16,12.151,12.159,12.106,12.139,12.139,-0.09%,18817
+2016/11/17,12.14,12.16,11.99,12.06,12.06,-0.65%,66637
+2016/11/18,11.99,12.01,11.94,11.96,11.96,-0.83%,78008
+2016/11/21,12.01,12.03,11.98,12,12,0.33%,40654
+2016/11/22,12.02,12.02,11.96,12,12,0.00%,19519
+2016/11/23,11.82,11.82,11.7,11.75,11.75,-2.08%,127210
+2016/11/25,11.78,11.78,11.66,11.68,11.68,-0.60%,23822
+2016/11/28,11.75,11.81,11.748,11.81,11.81,1.11%,16900
+2016/11/29,11.71,11.78,11.7,11.77,11.77,-0.34%,2214319
+2016/11/30,11.71,11.71,11.59,11.61,11.61,-1.36%,134493
+2016/12/1,11.54,11.621,11.48,11.594,11.594,-0.14%,172428
+2016/12/2,11.62,11.652,11.609,11.64,11.64,0.40%,25408
+2016/12/5,11.55,11.63,11.46,11.58,11.58,-0.52%,76482
+2016/12/6,11.6,11.62,11.55,11.56,11.56,-0.17%,150605
+2016/12/7,11.64,11.67,11.6,11.6,11.6,0.35%,18559
+2016/12/8,11.6,11.6,11.58,11.59,11.59,-0.09%,210300
+2016/12/9,11.54,11.54,11.45,11.46,11.46,-1.12%,25221
+2016/12/12,11.49,11.511,11.46,11.49,11.49,0.26%,59798
+2016/12/13,11.48,11.49,11.42,11.46,11.46,-0.26%,46483
+2016/12/14,11.52,11.528,11.27,11.295,11.295,-1.44%,89377
+2016/12/15,11.2,11.21,11.12,11.16,11.16,-1.20%,188721
+2016/12/16,11.22,11.28,11.17,11.21,11.21,0.45%,51472
+2016/12/19,11.27,11.3,11.256,11.28,11.28,0.62%,97578
+2016/12/20,11.17,11.215,11.143,11.194,11.194,-0.76%,92325
+2016/12/21,11.24,11.25,11.19,11.2,11.2,0.05%,107410
+2016/12/22,11.18,11.22,11.16,11.16,11.16,-0.36%,33432
+2016/12/23,11.199,11.23,11.195,11.2,11.2,0.36%,80613
+2016/12/27,11.22,11.28,11.22,11.27,11.27,0.63%,49812
+2016/12/28,11.26,11.31,11.25,11.31,11.31,0.35%,59684
+2016/12/29,11.338,11.48,11.336,11.45,11.45,1.24%,60594
+2016/12/30,11.46,11.48,11.38,11.39,11.39,-0.52%,110003
+2017/1/3,11.38,11.51,11.37,11.47,11.47,0.70%,236457
+2017/1/4,11.54,11.55,11.49,11.51,11.51,0.35%,137553
+2017/1/5,11.66,11.729,11.65,11.7,11.7,1.65%,56903
+2017/1/6,11.62,11.67,11.59,11.61,11.61,-0.77%,44159
+2017/1/9,11.68,11.74,11.66,11.705,11.705,0.82%,29989
+2017/1/10,11.75,11.78,11.74,11.76,11.76,0.47%,14994
+2017/1/11,11.73,11.85,11.66,11.786,11.786,0.22%,16144
+2017/1/12,11.9,11.94,11.84,11.84,11.84,0.46%,55344
+2017/1/13,11.8,11.87,11.76,11.86,11.86,0.17%,30315
+2017/1/17,12.04,12.04,11.995,12.03,12.03,1.43%,87721
+2017/1/18,12.02,12.03,11.9,11.926,11.926,-0.86%,40634
+2017/1/19,11.88,11.94,11.834,11.924,11.924,-0.02%,118207
+2017/1/20,11.91,12.02,11.88,11.96,11.96,0.30%,27271
+2017/1/23,12,12.05,12,12.03,12.03,0.59%,25685
+2017/1/24,12.01,12.04,11.95,11.97,11.97,-0.50%,45139
+2017/1/25,11.85,11.88,11.811,11.87,11.87,-0.84%,18765
+2017/1/26,11.76,11.78,11.724,11.77,11.77,-0.84%,41422
+2017/1/27,11.72,11.79,11.716,11.79,11.79,0.17%,20774
+2017/1/30,11.79,11.86,11.79,11.82,11.82,0.25%,132899
+2017/1/31,11.96,12.01,11.956,11.99,11.99,1.44%,34204
+2017/2/1,11.91,11.98,11.857,11.95,11.95,-0.33%,50644
+2017/2/2,12.08,12.1,12.008,12.02,12.02,0.59%,29327
+2017/2/3,12.01,12.07,12.01,12.05,12.05,0.25%,25473
+2017/2/6,12.15,12.218,12.129,12.218,12.218,1.39%,50347
+2017/2/7,12.19,12.22,12.17,12.19,12.19,-0.23%,55343
+2017/2/8,12.26,12.302,12.23,12.27,12.27,0.66%,36735
+2017/2/9,12.29,12.29,12.17,12.18,12.18,-0.73%,29702
+2017/2/10,12.12,12.226,12.117,12.21,12.21,0.25%,79518
+2017/2/13,12.13,12.14,12.07,12.12,12.12,-0.74%,76566
+2017/2/14,12.21,12.44,12.09,12.15,12.15,0.25%,27162
+2017/2/15,12.09,12.2,12.08,12.19,12.19,0.33%,49713
+2017/2/16,12.25,12.287,12.25,12.26,12.26,0.57%,21282
+2017/2/17,12.28,12.29,12.215,12.23,12.23,-0.24%,22296
+2017/2/21,12.15,12.25,12.12,12.229,12.229,-0.01%,25407
+2017/2/22,12.23,12.25,12.17,12.25,12.25,0.17%,24000
+2017/2/23,12.34,12.37,12.33,12.35,12.35,0.82%,39499
+2017/2/24,12.44,12.447,12.39,12.43,12.43,0.65%,32160
+2017/2/27,12.43,12.5,12.37,12.37,12.37,-0.48%,113243
+2017/2/28,12.426,12.44,12.35,12.38,12.38,0.08%,75434
+2017/3/1,12.26,12.37,12.241,12.37,12.37,-0.08%,29049
+2017/3/2,12.22,12.28,12.18,12.21,12.21,-1.29%,150586
+2017/3/3,12.14,12.22,12.096,12.2,12.2,-0.08%,57515
+2017/3/6,12.19,12.19,12.12,12.13,12.13,-0.57%,148140
+2017/3/7,12.05,12.06,12,12.02,12.02,-0.91%,37742
+2017/3/8,11.95,11.964,11.93,11.95,11.95,-0.58%,106320
+2017/3/9,11.92,11.94,11.88,11.89,11.89,-0.50%,15618
+2017/3/10,11.88,11.91,11.86,11.91,11.91,0.17%,19402
+2017/3/13,11.9,11.92,11.9,11.91,11.91,0.00%,29270
+2017/3/14,11.89,11.93,11.84,11.86,11.86,-0.42%,45134
+2017/3/15,11.87,12.069,11.85,12.06,12.06,1.69%,18320
+2017/3/16,12.18,12.18,12.12,12.12,12.12,0.50%,51504
+2017/3/17,12.16,12.17,12.14,12.14,12.14,0.17%,44765
+2017/3/20,12.18,12.21,12.18,12.2,12.2,0.49%,72049
+2017/3/21,12.25,12.31,12.23,12.3,12.3,0.82%,52306
+2017/3/22,12.35,12.364,12.33,12.33,12.33,0.24%,16062
+2017/3/23,12.37,12.37,12.29,12.32,12.32,-0.08%,26149
+2017/3/24,12.29,12.37,12.29,12.336,12.336,0.13%,16902
+2017/3/27,12.45,12.46,12.39,12.41,12.41,0.60%,38899
+2017/3/28,12.44,12.44,12.338,12.35,12.35,-0.48%,143904
+2017/3/29,12.39,12.39,12.37,12.39,12.39,0.32%,13528
+2017/3/30,12.33,12.355,12.291,12.292,12.292,-0.79%,13710
+2017/3/31,12.315,12.356,12.29,12.33,12.33,0.31%,28086
+2017/4/3,12.32,12.4,12.32,12.4,12.4,0.57%,67941
+2017/4/4,12.42,12.43,12.404,12.41,12.41,0.08%,47991
+2017/4/5,12.326,12.42,12.31,12.42,12.42,0.08%,12812
+2017/4/6,12.37,12.39,12.37,12.37,12.37,-0.40%,23432
+2017/4/7,12.49,12.529,12.4,12.41,12.41,0.32%,43096
+2017/4/10,12.36,12.42,12.34,12.4,12.4,-0.08%,34402
+2017/4/11,12.49,12.59,12.49,12.58,12.58,1.45%,33277
+2017/4/12,12.6,12.686,12.58,12.67,12.67,0.72%,28276
+2017/4/13,12.721,12.73,12.68,12.73,12.73,0.47%,17463
+2017/4/17,12.73,12.77,12.664,12.69,12.69,-0.31%,48558
+2017/4/18,12.72,12.765,12.65,12.75,12.75,0.47%,61477
+2017/4/19,12.67,12.68,12.58,12.63,12.63,-0.94%,49608
+2017/4/20,12.65,12.67,12.64,12.657,12.657,0.21%,5401
+2017/4/21,12.67,12.717,12.67,12.695,12.695,0.30%,4597
+2017/4/24,12.55,12.61,12.53,12.61,12.61,-0.67%,32934
+2017/4/25,12.52,12.54,12.48,12.48,12.48,-1.03%,45285
+2017/4/26,12.48,12.55,12.47,12.54,12.54,0.48%,19706
+2017/4/27,12.48,12.51,12.47,12.5,12.5,-0.32%,8760
+2017/4/28,12.5,12.53,12.49,12.53,12.53,0.24%,21992
+2017/5/1,12.49,12.53,12.4,12.42,12.42,-0.88%,45605
+2017/5/2,12.39,12.42,12.385,12.42,12.42,0.00%,12220
+2017/5/3,12.37,12.37,12.24,12.26,12.26,-1.29%,26985
+2017/5/4,12.13,12.17,12.119,12.137,12.137,-1.00%,19738
+2017/5/5,12.14,12.154,12.12,12.15,12.15,0.11%,14070
+2017/5/8,12.16,12.16,12.12,12.125,12.125,-0.21%,21863
+2017/5/9,12.07,12.07,12,12.05,12.05,-0.62%,31402
+2017/5/10,12.09,12.09,12.03,12.05,12.05,0.00%,54803
+2017/5/11,12.09,12.12,12.085,12.1,12.1,0.41%,23719
+2017/5/12,12.16,12.16,12.13,12.13,12.13,0.25%,27475
+2017/5/15,12.198,12.198,12.15,12.17,12.17,0.33%,28404
+2017/5/16,12.19,12.239,12.19,12.21,12.21,0.33%,15279
+2017/5/17,12.4,12.45,12.39,12.44,12.44,1.88%,26829
+2017/5/18,12.43,12.43,12.313,12.34,12.34,-0.80%,29200
+2017/5/19,12.389,12.4,12.36,12.4,12.4,0.49%,22270
+2017/5/22,12.42,12.47,12.42,12.44,12.44,0.32%,17750
+2017/5/23,12.46,12.47,12.36,12.37,12.37,-0.56%,10705
+2017/5/24,12.38,12.426,12.38,12.42,12.42,0.40%,68894
+2017/5/25,12.42,12.42,12.4,12.409,12.409,-0.09%,12872
+2017/5/26,12.51,12.54,12.502,12.53,12.53,0.98%,30843
+2017/5/30,12.49,12.49,12.464,12.474,12.474,-0.45%,8809
+2017/5/31,12.49,12.576,12.49,12.57,12.57,0.77%,9244
+2017/6/1,12.49,12.54,12.47,12.52,12.52,-0.40%,26152
+2017/6/2,12.59,12.64,12.59,12.63,12.63,0.88%,4108
+2017/6/5,12.65,12.65,12.63,12.65,12.65,0.16%,13376
+2017/6/6,12.79,12.8,12.743,12.78,12.78,1.03%,21958
+2017/6/7,12.75,12.78,12.695,12.7,12.7,-0.63%,7470
+2017/6/8,12.67,12.67,12.565,12.62,12.62,-0.63%,9586
+2017/6/9,12.51,12.55,12.51,12.53,12.53,-0.71%,23897
+2017/6/12,12.5,12.52,12.49,12.502,12.502,-0.22%,20208
+2017/6/13,12.45,12.53,12.45,12.51,12.51,0.06%,31427
+2017/6/14,12.61,12.63,12.41,12.42,12.42,-0.72%,8263
+2017/6/15,12.38,12.4,12.37,12.39,12.39,-0.24%,23776
+2017/6/16,12.4,12.405,12.385,12.385,12.385,-0.04%,17300
+2017/6/19,12.33,12.335,12.28,12.3,12.3,-0.69%,55396
+2017/6/20,12.29,12.29,12.27,12.27,12.27,-0.24%,12689
+2017/6/21,12.27,12.313,12.27,12.31,12.31,0.33%,13415
+2017/6/22,12.37,12.377,12.32,12.35,12.35,0.32%,21199
+2017/6/23,12.43,12.43,12.39,12.4,12.4,0.40%,17133
+2017/6/26,12.29,12.305,12.27,12.287,12.287,-0.91%,64599
+2017/6/27,12.34,12.341,12.3,12.341,12.341,0.44%,22832
+2017/6/28,12.36,12.36,12.33,12.35,12.35,0.07%,99459
+2017/6/29,12.25,12.32,12.25,12.29,12.29,-0.49%,17320
+2017/6/30,12.26,12.3,12.206,12.26,12.26,-0.24%,41868
+2017/7/3,12.11,12.14,12.03,12.06,12.06,-1.63%,36697
+2017/7/5,12.04,12.1,12.03,12.1,12.1,0.33%,19579
+2017/7/6,12.105,12.105,12.08,12.099,12.099,-0.01%,8147
+2017/7/7,12.03,12.03,11.94,11.98,11.98,-0.98%,49147
+2017/7/10,11.94,11.99,11.93,11.99,11.99,0.08%,33172
+2017/7/11,11.96,12.02,11.93,12.01,12.01,0.17%,14476
+2017/7/12,12.08,12.08,12.04,12.05,12.05,0.33%,81656
+2017/7/13,12.05,12.05,12.015,12.03,12.03,-0.17%,7246
+2017/7/14,12.16,12.17,12.111,12.13,12.13,0.83%,40419
+2017/7/17,12.2,12.2,12.18,12.18,12.18,0.41%,40470
+2017/7/18,12.25,12.28,12.246,12.26,12.26,0.66%,12631
+2017/7/19,12.27,12.28,12.25,12.26,12.26,0.00%,11845
+2017/7/20,12.24,12.31,12.24,12.28,12.28,0.16%,48404
+2017/7/21,12.36,12.4,12.342,12.39,12.39,0.90%,17063
+2017/7/24,12.41,12.41,12.38,12.389,12.389,-0.01%,5952
+2017/7/25,12.36,12.39,12.335,12.34,12.34,-0.40%,64908
+2017/7/26,12.32,12.46,12.32,12.445,12.445,0.85%,11267
+2017/7/27,12.45,12.46,12.392,12.44,12.44,-0.04%,5805
+2017/7/28,12.48,12.54,12.48,12.53,12.53,0.72%,25839
+2017/7/31,12.51,12.53,12.5,12.53,12.53,0.00%,18849
+2017/8/1,12.5,12.57,12.5,12.529,12.529,-0.01%,23191
+2017/8/2,12.52,12.566,12.5,12.5,12.5,-0.23%,9555
+2017/8/3,12.49,12.535,12.49,12.535,12.535,0.28%,7604
+2017/8/4,12.46,12.46,12.394,12.424,12.424,-0.89%,13614
+2017/8/7,12.41,12.43,12.41,12.42,12.42,-0.03%,14328
+2017/8/8,12.46,12.46,12.37,12.45,12.45,0.24%,101612
+2017/8/9,12.57,12.615,12.545,12.592,12.592,1.14%,59499
+2017/8/10,12.68,12.71,12.67,12.69,12.69,0.78%,192070
+2017/8/11,12.69,12.75,12.67,12.75,12.75,0.47%,177542
+2017/8/14,12.67,12.68,12.645,12.65,12.65,-0.78%,27315
+2017/8/15,12.52,12.58,12.52,12.56,12.56,-0.71%,196683
+2017/8/16,12.53,12.66,12.44,12.65,12.65,0.72%,147844
+2017/8/17,12.7,12.73,12.65,12.72,12.72,0.55%,183359
+2017/8/18,12.81,12.81,12.69,12.69,12.69,-0.24%,143062
+2017/8/21,12.72,12.76,12.72,12.75,12.75,0.47%,99198
+2017/8/22,12.73,12.73,12.66,12.69,12.69,-0.47%,75745
+2017/8/23,12.72,12.74,12.71,12.73,12.73,0.32%,27272
+2017/8/24,12.71,12.72,12.69,12.69,12.69,-0.31%,92888
+2017/8/25,12.75,12.77,12.6,12.75,12.75,0.47%,89820
+2017/8/28,12.8,12.95,12.8,12.94,12.94,1.49%,73504
+2017/8/29,13.06,13.06,12.895,12.92,12.92,-0.15%,143819
+2017/8/30,12.91,12.93,12.89,12.91,12.91,-0.08%,157474
+2017/8/31,12.93,13.06,12.93,13.06,13.06,1.16%,119602
+2017/9/1,13.08,13.09,12.995,13.09,13.09,0.23%,141390
+2017/9/5,13.15,13.26,13.14,13.23,13.23,1.07%,95152
+2017/9/6,13.22,13.224,13.144,13.17,13.17,-0.45%,78890
+2017/9/7,13.25,13.32,13.235,13.3,13.3,0.99%,200390
+2017/9/8,13.31,13.31,13.25,13.29,13.29,-0.08%,195981
+2017/9/11,13.16,13.18,13.09,13.1,13.1,-1.43%,150931
+2017/9/12,13.08,13.14,13.074,13.14,13.14,0.31%,159717
+2017/9/13,13.2,13.2,13.04,13.04,13.04,-0.76%,62197
+2017/9/14,13.05,13.12,13.05,13.1,13.1,0.46%,139513
+2017/9/15,13.08,13.08,13.03,13.03,13.03,-0.53%,68993
+2017/9/18,12.95,12.95,12.88,12.91,12.91,-0.92%,125381
+2017/9/19,12.92,12.94,12.89,12.94,12.94,0.23%,129494
+2017/9/20,12.94,12.98,12.78,12.83,12.83,-0.85%,193300
+2017/9/21,12.73,12.77,12.72,12.74,12.74,-0.70%,66464
+2017/9/22,12.77,12.805,12.77,12.78,12.78,0.31%,130920
+2017/9/25,12.75,12.93,12.74,12.93,12.93,1.17%,116978
+2017/9/26,12.83,12.835,12.78,12.78,12.78,-1.16%,103862
+2017/9/27,12.67,12.71,12.66,12.67,12.67,-0.86%,139760
+2017/9/28,12.67,12.71,12.65,12.69,12.69,0.16%,241971
+2017/9/29,12.7,12.7,12.63,12.63,12.63,-0.47%,123373
+2017/10/2,12.58,12.59,12.54,12.54,12.54,-0.71%,166685
+2017/10/3,12.54,12.57,12.54,12.55,12.55,0.08%,56878
+2017/10/4,12.59,12.59,12.55,12.58,12.58,0.24%,88451
+2017/10/5,12.57,12.58,12.505,12.51,12.51,-0.56%,198407
+2017/10/6,12.49,12.58,12.44,12.57,12.57,0.48%,147009
+2017/10/9,12.63,12.675,12.624,12.67,12.67,0.80%,113994
+2017/10/10,12.73,12.77,12.705,12.71,12.71,0.32%,138711
+2017/10/11,12.72,12.76,12.673,12.75,12.75,0.31%,104574
+2017/10/12,12.75,12.775,12.75,12.76,12.76,0.08%,163917
+2017/10/13,12.84,12.86,12.81,12.86,12.86,0.78%,200136
+2017/10/16,12.86,12.866,12.731,12.77,12.77,-0.70%,119526
+2017/10/17,12.67,12.698,12.65,12.68,12.68,-0.70%,120115
+2017/10/18,12.63,12.65,12.62,12.63,12.63,-0.39%,60960
+2017/10/19,12.68,12.71,12.68,12.7,12.7,0.55%,27226
+2017/10/20,12.63,12.66,12.605,12.63,12.63,-0.55%,67202
+2017/10/23,12.56,12.66,12.56,12.65,12.65,0.16%,120297
+2017/10/24,12.59,12.605,12.57,12.6,12.6,-0.40%,78216
+2017/10/25,12.6,12.62,12.56,12.6,12.6,0.00%,72422
+2017/10/26,12.58,12.58,12.49,12.5,12.5,-0.79%,157505
+2017/10/27,12.5,12.56,12.491,12.55,12.55,0.40%,212014
+2017/10/30,12.545,12.61,12.54,12.58,12.58,0.24%,147883
+2017/10/31,12.55,12.55,12.513,12.53,12.53,-0.40%,117758
+2017/11/1,12.56,12.62,12.55,12.57,12.57,0.32%,146011
+2017/11/2,12.59,12.66,12.58,12.59,12.59,0.16%,113872
+2017/11/3,12.6,12.6,12.48,12.53,12.53,-0.48%,138083
+2017/11/6,12.53,12.64,12.53,12.63,12.63,0.80%,105115
+2017/11/7,12.61,12.62,12.555,12.58,12.58,-0.40%,67819
+2017/11/8,12.66,12.69,12.625,12.63,12.63,0.40%,222127
+2017/11/9,12.65,12.697,12.64,12.68,12.68,0.40%,121887
+2017/11/10,12.67,12.67,12.571,12.58,12.58,-0.79%,106331
+2017/11/13,12.61,12.62,12.59,12.59,12.59,0.08%,112048
+2017/11/14,12.55,12.656,12.55,12.62,12.62,0.24%,118898
+2017/11/15,12.68,12.7,12.59,12.6,12.6,-0.16%,122487
+2017/11/16,12.61,12.63,12.6,12.6,12.6,0.00%,129285
+2017/11/17,12.68,12.771,12.67,12.75,12.75,1.19%,52840
+2017/11/20,12.7,12.7,12.575,12.59,12.59,-1.25%,157012
+2017/11/21,12.63,12.66,12.61,12.61,12.61,0.16%,149841
+2017/11/22,12.69,12.76,12.69,12.73,12.73,0.95%,182516
+2017/11/24,12.7,12.73,12.698,12.7,12.7,-0.24%,106088
+2017/11/27,12.8,12.8,12.74,12.76,12.76,0.47%,97481
+2017/11/28,12.78,12.78,12.725,12.75,12.75,-0.08%,133528
+2017/11/29,12.69,12.69,12.65,12.67,12.67,-0.63%,119636
+2017/11/30,12.61,12.62,12.53,12.56,12.56,-0.87%,162738
+2017/12/1,12.55,12.707,12.545,12.62,12.62,0.48%,38511
+2017/12/4,12.58,12.58,12.55,12.57,12.57,-0.40%,52303
+2017/12/5,12.5,12.51,12.43,12.49,12.49,-0.64%,81119
+2017/12/6,12.45,12.5,12.45,12.47,12.47,-0.16%,38971
+2017/12/7,12.36,12.38,12.26,12.3,12.3,-1.36%,88514
+2017/12/8,12.317,12.34,12.29,12.31,12.31,0.08%,43447
+2017/12/11,12.3,12.301,12.23,12.24,12.24,-0.57%,57568
+2017/12/12,12.21,12.27,12.19,12.27,12.27,0.25%,35508
+2017/12/13,12.27,12.37,12.25,12.37,12.37,0.81%,29445
+2017/12/14,12.33,12.375,12.322,12.34,12.34,-0.24%,28486
+2017/12/15,12.37,12.39,12.36,12.38,12.38,0.32%,14917
+2017/12/18,12.43,12.45,12.42,12.44,12.44,0.48%,59090
+2017/12/19,12.44,12.44,12.41,12.43,12.43,-0.08%,76438
+2017/12/20,12.45,12.49,12.448,12.48,12.48,0.40%,25027
+2017/12/21,12.47,12.51,12.461,12.49,12.49,0.08%,31383
+2017/12/22,12.57,12.58,12.52,12.55,12.55,0.48%,48605
+2017/12/26,12.57,12.65,12.429,12.65,12.65,0.80%,34046
+2017/12/27,12.66,12.7,12.66,12.7,12.7,0.40%,37780
+2017/12/28,12.75,12.76,12.73,12.753,12.753,0.42%,93337
+2017/12/29,12.84,12.89,12.82,12.85,12.85,0.76%,167864
+2018/1/2,12.93,13,12.921,13,13,1.17%,55398
+2018/1/3,12.99,12.99,12.88,12.95,12.95,-0.38%,96661
+2018/1/4,12.96,13.05,12.96,13.02,13.02,0.54%,50474
+2018/1/5,12.96,13.02,12.96,13.01,13.01,-0.08%,84820
+2018/1/8,12.99,13.01,12.973,13,13,-0.08%,68245
+2018/1/9,12.92,12.95,12.9,12.95,12.95,-0.38%,28122
+2018/1/10,12.99,13,12.98,12.99,12.99,0.31%,62002
+2018/1/11,13.02,13.047,13.01,13.026,13.026,0.28%,23659
+2018/1/12,13.08,13.2,13.075,13.2,13.2,1.34%,43753
+2018/1/16,13.15,13.204,13.129,13.19,13.19,-0.08%,67437
+2018/1/17,13.15,13.2,13.08,13.09,13.09,-0.76%,44097
+2018/1/18,13.09,13.13,13.06,13.06,13.06,-0.23%,35672
+2018/1/19,13.13,13.159,13.12,13.12,13.12,0.46%,42194
+2018/1/22,13.13,13.155,13.12,13.14,13.14,0.15%,138448
+2018/1/23,13.13,13.22,13.129,13.22,13.22,0.61%,45292
+2018/1/24,13.34,13.4,13.315,13.37,13.37,1.13%,61753
+2018/1/25,13.35,13.44,13.23,13.29,13.29,-0.60%,95772
+2018/1/26,13.31,13.335,13.291,13.3,13.3,0.08%,30828
+2018/1/29,13.24,13.25,13.18,13.23,13.23,-0.53%,93914
+2018/1/30,13.28,13.28,13.16,13.16,13.16,-0.53%,161253
+2018/1/31,13.23,13.27,13.13,13.27,13.27,0.84%,59938
+2018/2/1,13.21,13.31,13.2,13.31,13.31,0.30%,31817
+2018/2/2,13.17,13.17,13.089,13.11,13.11,-1.50%,61300
+2018/2/5,13.16,13.21,13.141,13.17,13.17,0.46%,67301
+2018/2/6,13.14,13.14,13.01,13.01,13.01,-1.21%,37873
+2018/2/7,13.02,13.058,12.93,12.95,12.95,-0.46%,72847
+2018/2/8,12.97,13.01,12.93,12.97,12.97,0.15%,44055
+2018/2/9,12.95,12.986,12.92,12.95,12.95,-0.15%,35907
+2018/2/12,12.99,13.06,12.99,13.01,13.01,0.46%,36326
+2018/2/13,13.05,13.1,13.04,13.1,13.1,0.69%,120603
+2018/2/14,13.121,13.35,13.121,13.32,13.32,1.68%,56277
+2018/2/15,13.33,13.349,13.294,13.34,13.34,0.15%,88544
+2018/2/16,13.33,13.355,13.26,13.29,13.29,-0.37%,69772
+2018/2/20,13.22,13.229,13.09,13.1,13.1,-1.43%,26133
+2018/2/21,13.11,13.15,13.03,13.04,13.04,-0.46%,35890
+2018/2/22,13.08,13.12,13.07,13.12,13.12,0.61%,35979
+2018/2/23,13.09,13.1,13.07,13.1,13.1,-0.15%,36075
+2018/2/26,13.13,13.145,13.1,13.14,13.14,0.31%,22972
+2018/2/27,13.065,13.065,12.94,12.98,12.98,-1.22%,129244
+2018/2/28,12.98,13.02,12.964,12.98,12.98,0.00%,52226
+2018/3/1,12.87,13,12.835,12.96,12.96,-0.15%,25137
+2018/3/2,13.06,13.06,13,13.01,13.01,0.39%,41811
+2018/3/5,13.01,13.019,12.981,12.995,12.995,-0.12%,53281
+2018/3/6,13.1,13.19,13.1,13.14,13.14,1.12%,51988
+2018/3/7,13.1,13.11,13.033,13.05,13.05,-0.68%,45160
+2018/3/8,13.06,13.06,13,13.02,13.02,-0.23%,31045
+2018/3/9,12.98,13.05,12.96,13.03,13.03,0.08%,48278
+2018/3/12,12.99,13.04,12.97,13.04,13.04,0.08%,75680
+2018/3/13,13.05,13.076,13.015,13.07,13.07,0.23%,41493
+2018/3/14,13.04,13.06,13.02,13.06,13.06,-0.08%,21789
+2018/3/15,12.99,12.99,12.956,12.96,12.96,-0.77%,10902
+2018/3/16,12.96,12.96,12.91,12.93,12.93,-0.23%,47627
+2018/3/19,12.93,12.99,12.92,12.96,12.96,0.23%,18131
+2018/3/20,12.91,12.927,12.881,12.91,12.91,-0.39%,59320
+2018/3/21,13.02,13.15,12.995,13.14,13.14,1.78%,79557
+2018/3/22,13.1,13.115,13.05,13.076,13.076,-0.49%,11733
+2018/3/23,13.28,13.29,13.25,13.25,13.25,1.33%,78834
+2018/3/26,13.29,13.35,13.29,13.31,13.31,0.45%,43562
+2018/3/27,13.22,13.25,13.2,13.23,13.23,-0.60%,70112
+2018/3/28,13.13,13.13,13.03,13.05,13.05,-1.36%,20568
+2018/3/29,13.01,13.049,13.01,13.049,13.049,-0.01%,43012
+2018/4/2,13.14,13.23,13.122,13.21,13.21,1.23%,33091
+2018/4/3,13.13,13.14,13.095,13.1,13.1,-0.83%,36561
+2018/4/4,13.24,13.24,13.12,13.13,13.13,0.23%,16395
+2018/4/5,13.03,13.06,13.03,13.05,13.05,-0.61%,26710
+2018/4/6,13.15,13.15,13.109,13.124,13.124,0.57%,8354
+2018/4/9,13.13,13.17,13.112,13.17,13.17,0.35%,47385
+2018/4/10,13.19,13.21,13.18,13.19,13.19,0.15%,24936
+2018/4/11,13.29,13.396,13.287,13.29,13.29,0.76%,24178
+2018/4/12,13.22,13.22,13.135,13.14,13.14,-1.13%,48345
+2018/4/13,13.19,13.26,13.19,13.24,13.24,0.76%,109182
+2018/4/16,13.27,13.287,13.25,13.26,13.26,0.15%,34314
+2018/4/17,13.2,13.27,13.2,13.27,13.27,0.08%,48702
+2018/4/18,13.3,13.32,13.27,13.28,13.28,0.08%,19027
+2018/4/19,13.28,13.28,13.205,13.247,13.247,-0.25%,27947
+2018/4/20,13.16,13.175,13.14,13.14,13.14,-0.81%,65632
+2018/4/23,13.04,13.05,13.02,13.05,13.05,-0.68%,13625
+2018/4/24,13.06,13.12,13.05,13.11,13.11,0.46%,61349
+2018/4/25,13.01,13.03,12.99,13.01,13.01,-0.76%,148808
+2018/4/26,13.03,13.03,12.96,12.98,12.98,-0.23%,20146
+2018/4/27,13,13.045,13,13.03,13.03,0.39%,102685
+2018/4/30,12.92,12.99,12.9,12.94,12.94,-0.69%,29823
+2018/5/1,12.87,12.87,12.81,12.845,12.845,-0.73%,48437
+2018/5/2,12.87,12.914,12.83,12.83,12.83,-0.12%,45246
+2018/5/3,12.95,12.95,12.9,12.9,12.9,0.55%,88110
+2018/5/4,12.9,12.94,12.9,12.94,12.94,0.31%,38653
+2018/5/7,12.92,12.941,12.91,12.94,12.94,0.00%,37297
+2018/5/8,12.89,12.95,12.86,12.94,12.94,0.00%,75901
+2018/5/9,12.93,12.957,12.9,12.9,12.9,-0.31%,15559
+2018/5/10,13,13.01,12.948,13,13,0.78%,30990
+2018/5/11,13.02,13.02,12.97,12.99,12.99,-0.08%,26442
+2018/5/14,12.99,12.99,12.925,12.925,12.925,-0.50%,18046
+2018/5/15,12.76,12.76,12.688,12.71,12.71,-1.66%,96486
+2018/5/16,12.7,12.72,12.675,12.69,12.69,-0.16%,81668
+2018/5/17,12.7,12.71,12.673,12.7,12.7,0.08%,26234
+2018/5/18,12.7,12.735,12.68,12.72,12.72,0.16%,21266
+2018/5/21,12.68,12.72,12.67,12.71,12.71,-0.08%,24307
+2018/5/22,12.74,12.74,12.7,12.7,12.7,-0.08%,34426
+2018/5/23,12.69,12.74,12.68,12.72,12.72,0.16%,68304
+2018/5/24,12.79,12.85,12.79,12.84,12.84,0.94%,12858
+2018/5/25,12.84,12.84,12.79,12.79,12.79,-0.39%,28026
+2018/5/29,12.76,12.829,12.735,12.8,12.8,0.08%,19030
+2018/5/30,12.794,12.82,12.794,12.82,12.82,0.16%,18399
+2018/5/31,12.816,12.839,12.78,12.79,12.79,-0.23%,17293
+2018/6/1,12.72,12.78,12.719,12.73,12.73,-0.47%,186396
+2018/6/4,12.76,12.76,12.703,12.703,12.703,-0.21%,125525
+2018/6/5,12.73,12.782,12.69,12.76,12.76,0.45%,15863
+2018/6/6,12.77,12.807,12.75,12.75,12.75,-0.08%,60674
+2018/6/7,12.76,12.78,12.75,12.76,12.76,0.08%,27294
+2018/6/8,12.78,12.78,12.77,12.77,12.77,0.08%,17970
+2018/6/11,12.79,12.81,12.77,12.79,12.79,0.16%,76334
+2018/6/12,12.77,12.78,12.74,12.74,12.74,-0.39%,16172
+2018/6/13,12.75,12.79,12.729,12.78,12.78,0.31%,31214
+2018/6/14,12.84,12.855,12.813,12.83,12.83,0.39%,15300
+2018/6/15,12.68,12.68,12.545,12.6,12.6,-1.79%,75500
+2018/6/18,12.61,12.61,12.57,12.58,12.58,-0.16%,83827
+2018/6/19,12.56,12.563,12.54,12.54,12.54,-0.32%,228380
+2018/6/20,12.533,12.54,12.48,12.48,12.48,-0.48%,616457
+2018/6/21,12.45,12.49,12.44,12.46,12.46,-0.16%,114614
+2018/6/22,12.48,12.496,12.475,12.492,12.492,0.26%,77860
+2018/6/25,12.467,12.47,12.44,12.44,12.44,-0.42%,20151
+2018/6/26,12.39,12.394,12.37,12.38,12.38,-0.48%,34606
+2018/6/27,12.35,12.355,12.31,12.32,12.32,-0.48%,105128
+2018/6/28,12.317,12.317,12.26,12.279,12.279,-0.33%,78237
+2018/6/29,12.29,12.34,12.286,12.308,12.308,0.24%,63175
+2018/7/2,12.28,12.28,12.19,12.2,12.2,-0.88%,44879
+2018/7/3,12.29,12.69,12.29,12.69,12.69,4.02%,32693
+2018/7/5,12.35,12.38,12.34,12.37,12.37,-2.52%,30483
+2018/7/6,12.35,12.36,12.33,12.35,12.35,-0.16%,12402
+2018/7/9,12.42,12.43,12.37,12.38,12.38,0.24%,12380
+2018/7/10,12.35,12.356,12.33,12.355,12.355,-0.20%,20658
+2018/7/11,12.29,12.31,12.21,12.21,12.21,-1.17%,14270
+2018/7/12,12.25,12.27,12.25,12.27,12.27,0.49%,19257
+2018/7/13,12.21,12.22,12.2,12.2,12.2,-0.57%,20478
+2018/7/16,12.21,12.21,12.18,12.21,12.21,0.08%,18736
+2018/7/17,12.12,12.12,12.05,12.08,12.08,-1.06%,33041
+2018/7/18,12.04,12.08,12.03,12.08,12.08,0.00%,37030
+2018/7/19,11.96,12.056,11.95,12.03,12.03,-0.41%,60413
+2018/7/20,12.088,12.101,12.08,12.09,12.09,0.50%,24610
+2018/7/23,12.06,12.07,12.024,12.05,12.05,-0.33%,16774
+2018/7/24,12.08,12.089,12.032,12.034,12.034,-0.13%,16446
+2018/7/25,12.125,12.126,12.076,12.12,12.12,0.71%,19543
+2018/7/26,12.06,12.09,12.025,12.027,12.027,-0.77%,27159
+2018/7/27,12.03,12.065,12.021,12.03,12.03,0.02%,35136
+2018/7/30,12.02,12.05,12.01,12.01,12.01,-0.17%,20056
+2018/7/31,12.014,12.05,12.005,12.05,12.05,0.33%,15140
+2018/8/1,12.01,12.01,11.95,11.95,11.95,-0.83%,47920
+2018/8/2,11.95,11.95,11.88,11.88,11.88,-0.59%,51199
+2018/8/3,11.963,11.99,11.93,11.94,11.94,0.51%,103516
+2018/8/6,11.89,11.909,11.87,11.88,11.88,-0.50%,79511
+2018/8/7,11.92,11.93,11.88,11.89,11.89,0.08%,11147
+2018/8/8,11.92,11.93,11.88,11.92,11.92,0.25%,86571
+2018/8/9,11.94,11.956,11.91,11.92,11.92,0.00%,155428
+2018/8/10,11.92,11.95,11.9,11.9,11.9,-0.17%,18892
+2018/8/13,11.82,11.82,11.71,11.74,11.74,-1.34%,37330
+2018/8/14,11.76,11.776,11.73,11.73,11.73,-0.09%,22108
+2018/8/15,11.64,11.65,11.53,11.55,11.55,-1.53%,62088
+2018/8/16,11.58,11.61,11.53,11.53,11.53,-0.17%,117090
+2018/8/17,11.59,11.64,11.57,11.64,11.64,0.95%,152391
+2018/8/20,11.67,11.7,11.65,11.69,11.69,0.43%,29595
+2018/8/21,11.71,11.815,11.68,11.73,11.73,0.34%,23065
+2018/8/22,11.78,11.976,11.747,11.75,11.75,0.17%,24694
+2018/8/23,11.71,11.71,11.65,11.66,11.66,-0.77%,18765
+2018/8/24,11.76,11.879,11.757,11.845,11.845,1.59%,44631
+2018/8/27,11.85,11.91,11.85,11.898,11.898,0.45%,119589
+2018/8/28,11.92,11.92,11.8,11.81,11.81,-0.74%,54406
+2018/8/29,11.853,11.86,11.83,11.85,11.85,0.34%,30519
+2018/8/30,11.82,11.82,11.771,11.79,11.79,-0.51%,5795
+2018/8/31,11.81,11.84,11.78,11.78,11.78,-0.08%,26357
+2018/9/4,11.7,11.73,11.7,11.73,11.73,-0.42%,155537
+2018/9/5,11.78,11.78,11.751,11.77,11.77,0.34%,11482
+2018/9/6,11.82,11.86,11.78,11.78,11.78,0.08%,243044
+2018/9/7,11.75,11.78,11.74,11.76,11.76,-0.17%,47965
+2018/9/10,11.75,11.78,11.743,11.75,11.75,-0.09%,13889
+2018/9/11,11.7,11.77,11.679,11.76,11.76,0.09%,12543
+2018/9/12,11.76,11.87,11.76,11.85,11.85,0.77%,10128
+2018/9/13,11.9,11.91,11.79,11.803,11.803,-0.40%,19601
+2018/9/14,11.81,11.81,11.73,11.75,11.75,-0.45%,11499
+2018/9/17,11.79,11.838,11.79,11.797,11.797,0.40%,143437
+2018/9/18,11.82,11.82,11.77,11.77,11.77,-0.23%,4509
+2018/9/19,11.82,11.848,11.82,11.82,11.82,0.42%,12084
+2018/9/20,11.85,11.87,11.84,11.87,11.87,0.42%,69607
+2018/9/21,11.72,11.8,11.72,11.778,11.778,-0.78%,44474
+2018/9/24,11.8,11.82,11.78,11.79,11.79,0.10%,14519
+2018/9/25,11.81,11.82,11.79,11.81,11.81,0.17%,34748
+2018/9/26,11.74,11.76,11.71,11.75,11.75,-0.51%,25673
+2018/9/27,11.64,11.67,11.61,11.64,11.64,-0.94%,17958
+2018/9/28,11.677,11.72,11.67,11.71,11.71,0.60%,19577
+2018/10/1,11.71,11.71,11.65,11.69,11.69,-0.17%,18339
+2018/10/2,11.8,11.87,11.8,11.826,11.826,1.16%,22847
+2018/10/3,11.83,11.83,11.76,11.76,11.76,-0.56%,49963
+2018/10/4,11.82,11.85,11.766,11.79,11.79,0.26%,38865
+2018/10/5,11.82,11.84,11.8,11.82,11.82,0.25%,13937
+2018/10/8,11.66,11.68,11.64,11.663,11.663,-1.33%,73308
+2018/10/9,11.66,11.69,11.64,11.69,11.69,0.23%,73004
+2018/10/10,11.68,11.73,11.66,11.72,11.72,0.26%,112230
+2018/10/11,11.86,12.048,11.85,12.01,12.01,2.47%,329200
+2018/10/12,12,12.01,11.96,11.97,11.97,-0.33%,118553
+2018/10/15,12.06,12.09,12.03,12.03,12.03,0.50%,105306
+2018/10/16,12.09,12.1,12.03,12.04,12.04,0.08%,58048
+2018/10/17,12.04,12.08,12.01,12.01,12.01,-0.25%,51820
+2018/10/18,12.03,12.08,12.008,12.04,12.04,0.25%,39734
+2018/10/19,12.07,12.07,12.04,12.04,12.04,0.00%,24947
+2018/10/22,12,12.015,11.99,12.003,12.003,-0.31%,24453
+2018/10/23,12.17,12.17,12.09,12.09,12.09,0.72%,31091
+2018/10/24,12.08,12.11,12.06,12.107,12.107,0.14%,24233
+2018/10/25,12.08,12.09,12.068,12.07,12.07,-0.31%,33057
+2018/10/26,12.14,12.21,12.11,12.11,12.11,0.33%,47409
+2018/10/29,12.09,12.09,12.03,12.08,12.08,-0.25%,45851
+2018/10/30,12.04,12.04,12,12.015,12.015,-0.54%,106739
+2018/10/31,11.93,11.95,11.91,11.94,11.94,-0.62%,18931
+2018/11/1,12.07,12.15,12.07,12.12,12.12,1.51%,65487
+2018/11/2,12.11,12.133,12.086,12.11,12.11,-0.08%,35070
+2018/11/5,12.08,12.11,12.07,12.08,12.08,-0.25%,17647
+2018/11/6,12.1,12.1,12.02,12.04,12.04,-0.33%,218313
+2018/11/7,12.07,12.07,12.04,12.05,12.05,0.08%,33520
+2018/11/8,12.02,12.036,11.99,12.012,12.012,-0.32%,12156
+2018/11/9,11.9,11.9,11.86,11.88,11.88,-1.10%,10790
+2018/11/12,11.84,11.84,11.793,11.8,11.8,-0.67%,6939
+2018/11/13,11.8,11.82,11.787,11.8,11.8,0.00%,42568
+2018/11/14,11.78,11.91,11.78,11.91,11.91,0.93%,9377
+2018/11/15,11.91,11.93,11.9,11.91,11.91,0.00%,19828
+2018/11/16,12.03,12.03,11.984,11.99,11.99,0.67%,7071
+2018/11/19,11.99,12.02,11.99,12.015,12.015,0.21%,13388
+2018/11/20,12.04,12.04,11.98,11.99,11.99,-0.21%,11199
+2018/11/21,12.04,12.08,12.04,12.04,12.04,0.42%,15180
+2018/11/23,12.03,12.03,12.002,12.008,12.008,-0.27%,12523
+2018/11/26,12.01,12.014,11.995,11.998,11.998,-0.08%,8405
+2018/11/27,12,12,11.9,11.91,11.91,-0.73%,19916
+2018/11/28,11.91,12.04,11.91,11.98,11.98,0.59%,69549
+2018/11/29,12.03,12.04,12,12.02,12.02,0.33%,49303
+2018/11/30,11.99,12,11.95,11.99,11.99,-0.25%,13734
+2018/12/3,12.12,12.12,12.071,12.08,12.08,0.75%,23231
+2018/12/4,12.19,12.19,12.149,12.155,12.155,0.62%,28651
+2018/12/6,12.19,12.21,12.14,12.15,12.15,-0.04%,27137
+2018/12/7,12.23,12.28,12.22,12.265,12.265,0.95%,48642
+2018/12/10,12.239,12.249,12.2,12.215,12.215,-0.41%,29727
+2018/12/11,12.22,12.22,12.18,12.205,12.205,-0.08%,26727
+2018/12/12,12.23,12.25,12.215,12.22,12.22,0.12%,22476
+2018/12/13,12.186,12.21,12.186,12.21,12.21,-0.08%,88176
+2018/12/14,12.12,12.17,12.12,12.158,12.158,-0.43%,8836
+2018/12/17,12.19,12.26,12.183,12.23,12.23,0.59%,12166
+2018/12/18,12.234,12.27,12.23,12.267,12.267,0.30%,168950
+2018/12/19,12.27,12.34,12.19,12.195,12.195,-0.59%,101822
+2018/12/20,12.37,12.43,12.33,12.37,12.37,1.44%,96410
+2018/12/21,12.38,12.38,12.32,12.33,12.33,-0.32%,27720
+2018/12/24,12.42,12.5,12.41,12.5,12.5,1.38%,77071
+2018/12/26,12.53,12.59,12.331,12.44,12.44,-0.48%,62975
+2018/12/27,12.53,12.56,12.49,12.52,12.52,0.64%,40124
+2018/12/28,12.55,12.57,12.54,12.57,12.57,0.40%,40619
+2018/12/31,12.55,12.587,12.55,12.585,12.585,0.12%,73152
+2019/1/2,12.6,13.04,12.58,12.596,12.596,0.09%,241483
+2019/1/3,12.66,12.71,12.65,12.706,12.706,0.87%,65168
+2019/1/4,12.6,12.62,12.56,12.615,12.615,-0.72%,116879
+2019/1/7,12.68,12.69,12.642,12.655,12.655,0.32%,46660
+2019/1/8,12.613,12.63,12.61,12.619,12.619,-0.28%,11101
+2019/1/9,12.654,12.71,12.65,12.71,12.71,0.72%,34781
+2019/1/10,12.67,12.68,12.62,12.63,12.63,-0.63%,205272
+2019/1/11,12.64,12.67,12.64,12.64,12.64,0.08%,17461
+2019/1/14,12.699,12.699,12.66,12.68,12.68,0.32%,26447
+2019/1/15,12.69,12.704,12.633,12.656,12.656,-0.19%,12330
+2019/1/16,12.67,12.71,12.67,12.691,12.691,0.28%,26500
+2019/1/17,12.67,12.693,12.665,12.679,12.679,-0.09%,5198
+2019/1/18,12.59,12.6,12.57,12.57,12.57,-0.86%,50383
+2019/1/22,12.58,12.619,12.56,12.6,12.6,0.24%,69593
+2019/1/23,12.559,12.626,12.554,12.597,12.597,-0.02%,11251
+2019/1/24,12.59,12.6,12.56,12.571,12.571,-0.21%,12420
+2019/1/25,12.69,12.76,12.69,12.751,12.751,1.43%,31640
+2019/1/28,12.76,12.8,12.76,12.8,12.8,0.38%,32194
+2019/1/29,12.87,12.88,12.83,12.88,12.88,0.63%,74389
+2019/1/30,12.877,12.98,12.85,12.93,12.93,0.39%,46938
+2019/1/31,13,13,12.94,12.94,12.94,0.08%,31981
+2019/2/1,13.03,13.03,12.91,12.93,12.93,-0.08%,223105
+2019/2/4,12.86,12.91,12.86,12.87,12.87,-0.46%,29008
+2019/2/5,12.89,12.91,12.886,12.905,12.905,0.27%,51258
+2019/2/6,12.91,12.91,12.82,12.823,12.823,-0.64%,10774
+2019/2/7,12.84,12.87,12.83,12.854,12.854,0.24%,44253
+2019/2/8,12.9,12.91,12.889,12.9,12.9,0.36%,40569
+2019/2/11,12.8,12.85,12.8,12.841,12.841,-0.46%,43105
+2019/2/12,12.862,12.87,12.84,12.864,12.864,0.18%,44591
+2019/2/13,12.87,12.93,12.81,12.813,12.813,-0.40%,63914
+2019/2/14,12.85,12.89,12.83,12.875,12.875,0.48%,41352
+2019/2/15,12.96,12.97,12.9,12.96,12.96,0.66%,14544
+2019/2/19,13.07,13.16,13.07,13.15,13.15,1.47%,25116
+2019/2/20,13.19,13.202,13.12,13.13,13.13,-0.15%,50377
+2019/2/21,13.1,13.1,12.99,12.99,12.99,-1.07%,43801
+2019/2/22,13.03,13.08,13.02,13.03,13.03,0.31%,36118
+2019/2/25,13.03,13.07,13.003,13.01,13.01,-0.15%,46859
+2019/2/26,12.99,13.035,12.987,13.03,13.03,0.15%,33871
+2019/2/27,13.01,13.01,12.93,12.95,12.95,-0.61%,30581
+2019/2/28,12.96,12.96,12.87,12.88,12.88,-0.54%,318980
+2019/3/1,12.81,12.83,12.657,12.657,12.657,-1.73%,23037
+2019/3/4,12.62,12.645,12.587,12.62,12.62,-0.29%,34724
+2019/3/5,12.61,12.64,12.577,12.64,12.64,0.16%,49801
+2019/3/6,12.61,12.63,12.6,12.62,12.62,-0.16%,32870
+2019/3/7,12.56,12.62,12.56,12.61,12.61,-0.08%,8876
+2019/3/8,12.72,12.759,12.71,12.758,12.758,1.17%,17586
+2019/3/11,12.71,12.71,12.665,12.69,12.69,-0.53%,9221
+2019/3/12,12.73,12.8,12.71,12.8,12.8,0.87%,56360
+2019/3/13,12.84,12.864,12.82,12.85,12.85,0.39%,30594
+2019/3/14,12.71,12.73,12.699,12.717,12.717,-1.04%,28807
+2019/3/15,12.78,12.8,12.762,12.77,12.77,0.42%,31818
+2019/3/18,12.82,12.82,12.774,12.78,12.78,0.08%,2804
+2019/3/19,12.85,12.85,12.81,12.82,12.82,0.31%,72653
+2019/3/20,12.83,12.896,12.747,12.89,12.89,0.55%,20787
+2019/3/21,12.9,12.91,12.818,12.85,12.85,-0.31%,26182
+2019/3/22,12.88,12.885,12.86,12.88,12.88,0.23%,16289
+2019/3/25,12.93,12.97,12.93,12.97,12.97,0.70%,21827
+2019/3/26,12.94,12.94,12.89,12.91,12.91,-0.46%,15081
+2019/3/27,12.9,12.91,12.837,12.85,12.85,-0.46%,36766
+2019/3/28,12.7,12.71,12.64,12.65,12.65,-1.56%,32814
+2019/3/29,12.72,12.74,12.67,12.67,12.67,0.16%,23699
+2019/4/1,12.71,12.71,12.63,12.632,12.632,-0.30%,14403
+2019/4/2,12.67,12.67,12.64,12.665,12.665,0.26%,14418
+2019/4/3,12.62,12.67,12.62,12.651,12.651,-0.11%,20600
+2019/4/4,12.6,12.69,12.58,12.69,12.69,0.31%,10053
+2019/4/5,12.65,12.674,12.646,12.668,12.668,-0.17%,14756
+2019/4/8,12.74,12.77,12.71,12.71,12.71,0.33%,31126
+2019/4/9,12.77,12.8,12.77,12.786,12.786,0.60%,30125
+2019/4/10,12.808,12.85,12.808,12.824,12.824,0.30%,17508
+2019/4/11,12.71,12.74,12.65,12.67,12.67,-1.20%,31346
+2019/4/12,12.7,12.7,12.65,12.65,12.65,-0.16%,16739
+2019/4/15,12.6,12.65,12.573,12.63,12.63,-0.16%,23106
+2019/4/16,12.5,12.52,12.49,12.511,12.511,-0.94%,93499
+2019/4/17,12.5,12.5,12.483,12.491,12.491,-0.16%,82442
+2019/4/18,12.5,12.51,12.49,12.5,12.5,0.07%,35170
+2019/4/22,12.5,12.519,12.49,12.49,12.49,-0.08%,19180
+2019/4/23,12.44,12.49,12.41,12.469,12.469,-0.17%,38453
+2019/4/24,12.46,12.53,12.46,12.51,12.51,0.33%,18592
+2019/4/25,12.54,12.57,12.51,12.52,12.52,0.08%,11570
+2019/4/26,12.62,12.629,12.6,12.601,12.601,0.65%,24300
+2019/4/29,12.55,12.55,12.53,12.54,12.54,-0.48%,15069
+2019/4/30,12.58,12.588,12.553,12.585,12.585,0.36%,13580
+2019/5/1,12.6,12.6,12.5,12.51,12.51,-0.60%,57536
+2019/5/2,12.47,12.47,12.42,12.46,12.46,-0.40%,43502
+2019/5/3,12.57,12.57,12.53,12.53,12.53,0.56%,10093
+2019/5/6,12.52,12.57,12.52,12.55,12.55,0.16%,18220
+2019/5/7,12.6,12.61,12.56,12.6,12.6,0.40%,42464
+2019/5/8,12.61,12.62,12.545,12.56,12.56,-0.32%,11597
+2019/5/9,12.58,12.62,12.58,12.585,12.585,0.20%,16585
+2019/5/10,12.61,12.63,12.6,12.601,12.601,0.13%,67404
+2019/5/13,12.72,12.75,12.7,12.735,12.735,1.06%,22600
+2019/5/14,12.71,12.73,12.69,12.72,12.72,-0.12%,31985
+2019/5/15,12.75,12.75,12.7,12.71,12.71,-0.08%,35162
+2019/5/16,12.66,12.67,12.596,12.615,12.615,-0.75%,73912
+2019/5/17,12.56,12.57,12.5,12.52,12.52,-0.75%,15524
+2019/5/20,12.52,12.53,12.51,12.53,12.53,0.08%,7757
+2019/5/21,12.48,12.5,12.45,12.5,12.5,-0.24%,24193
+2019/5/22,12.48,12.503,12.47,12.48,12.48,-0.16%,158771
+2019/5/23,12.54,12.618,12.54,12.579,12.579,0.79%,40043
+2019/5/24,12.554,12.598,12.554,12.591,12.591,0.10%,6080
+2019/5/28,12.52,12.54,12.5,12.54,12.54,-0.41%,23253
+2019/5/29,12.58,12.58,12.54,12.55,12.55,0.08%,64202
+2019/5/30,12.55,12.63,12.54,12.63,12.63,0.64%,11215
+2019/5/31,12.71,12.8,12.7,12.8,12.8,1.35%,44929
+2019/6/3,12.877,13.016,12.87,12.987,12.987,1.46%,30910
+2019/6/4,12.964,13.02,12.94,13,13,0.10%,27674
+2019/6/5,13.12,13.12,13.01,13.028,13.028,0.22%,21348
+2019/6/6,13.06,13.13,13.06,13.06,13.06,0.25%,20834
+2019/6/7,13.165,13.2,13.121,13.14,13.14,0.61%,34949
+2019/6/10,13.04,13.04,12.995,13.02,13.02,-0.91%,17706
+2019/6/11,12.96,13.02,12.96,13.005,13.005,-0.12%,29583
+2019/6/12,13.03,13.1,13.03,13.06,13.06,0.42%,21113
+2019/6/13,13.06,13.15,13.06,13.14,13.14,0.61%,16954
+2019/6/14,13.22,13.25,13.12,13.15,13.15,0.08%,23381
+2019/6/17,13.16,13.16,13.11,13.12,13.12,-0.23%,13964
+2019/6/18,13.26,13.27,13.13,13.195,13.195,0.57%,43449
+2019/6/19,13.15,13.29,13.15,13.28,13.28,0.64%,43434
+2019/6/20,13.52,13.65,13.52,13.615,13.615,2.52%,47020
+2019/6/21,13.7,13.725,13.62,13.71,13.71,0.70%,59049
+2019/6/24,13.79,13.91,13.77,13.9,13.9,1.39%,37997
+2019/6/25,14.02,14.074,13.85,13.94,13.94,0.29%,90309
+2019/6/26,13.84,13.86,13.75,13.81,13.81,-0.93%,20617
+2019/6/27,13.76,13.81,13.743,13.8,13.8,-0.07%,15189
+2019/6/28,13.81,13.85,13.77,13.82,13.82,0.14%,46519
+2019/7/1,13.65,13.812,13.55,13.56,13.56,-1.88%,69685
+2019/7/2,13.64,13.86,13.62,13.84,13.84,2.06%,30708
+2019/7/3,13.85,13.92,13.85,13.87,13.87,0.22%,29692
+2019/7/5,13.67,13.74,13.6,13.725,13.725,-1.05%,65191
+2019/7/8,13.75,13.759,13.64,13.64,13.64,-0.62%,12492
+2019/7/9,13.64,13.71,13.62,13.69,13.69,0.37%,26483
+2019/7/10,13.78,13.91,13.755,13.89,13.89,1.46%,56205
+2019/7/11,13.89,13.89,13.76,13.785,13.785,-0.76%,16688
+2019/7/12,13.82,13.87,13.78,13.87,13.87,0.62%,9791
+2019/7/15,13.85,13.87,13.8,13.87,13.87,0.00%,8074
+2019/7/16,13.81,13.82,13.73,13.75,13.75,-0.87%,18409
+2019/7/17,13.81,13.97,13.792,13.97,13.97,1.60%,231992
+2019/7/18,13.9,14.17,13.877,14.16,14.16,1.36%,84261
+2019/7/19,14.07,14.12,13.934,13.96,13.96,-1.41%,219092
+2019/7/22,13.98,13.997,13.95,13.97,13.97,0.07%,32061
+2019/7/23,13.96,13.992,13.875,13.88,13.88,-0.64%,22223
+2019/7/24,13.98,13.985,13.91,13.96,13.96,0.58%,19856
+2019/7/25,13.94,13.94,13.83,13.85,13.85,-0.79%,40984
+2019/7/26,13.95,13.95,13.877,13.877,13.877,0.19%,22370
+2019/7/29,13.91,13.98,13.9,13.96,13.96,0.60%,9596
+2019/7/30,14,14.029,13.96,14.01,14.01,0.36%,31817
+2019/7/31,14.03,14.03,13.83,13.83,13.83,-1.28%,51747
+2019/8/1,13.75,14.16,13.75,14.15,14.15,2.31%,61776
+2019/8/2,14.05,14.17,14.05,14.11,14.11,-0.28%,47908
+2019/8/5,14.33,14.38,14.25,14.3,14.3,1.35%,41027
+2019/8/6,14.37,14.44,14.34,14.42,14.42,0.84%,45528
+2019/8/7,14.67,14.79,14.63,14.64,14.64,1.53%,84690
+2019/8/8,14.64,14.77,14.62,14.72,14.72,0.55%,30271
+2019/8/9,14.68,14.73,14.64,14.67,14.67,-0.34%,38409
+2019/8/12,14.72,14.82,14.72,14.8,14.8,0.89%,31616
+2019/8/13,14.87,14.87,14.5,14.72,14.72,-0.54%,217873
+2019/8/14,14.84,14.895,14.79,14.82,14.82,0.68%,52525
+2019/8/15,14.84,14.94,14.825,14.91,14.91,0.61%,45499
+2019/8/16,14.83,14.85,14.73,14.82,14.82,-0.60%,43375
+2019/8/19,14.68,14.725,14.63,14.65,14.65,-1.15%,59101
+2019/8/20,14.71,14.77,14.71,14.76,14.76,0.75%,128007
+2019/8/21,14.71,14.76,14.69,14.72,14.72,-0.27%,43359
+2019/8/22,14.69,14.714,14.67,14.67,14.67,-0.34%,52901
+2019/8/23,14.73,14.98,14.72,14.97,14.97,2.04%,53376
+2019/8/26,15,15.05,14.96,14.97,14.97,0.00%,51199
+2019/8/27,14.99,15.12,14.99,15.1,15.1,0.87%,35498
+2019/8/28,15.1,15.12,15.04,15.08,15.08,-0.13%,118204
+2019/8/29,15.11,15.11,14.89,14.96,14.96,-0.80%,53528
+2019/8/30,14.94,14.98,14.858,14.92,14.92,-0.27%,55012
+2019/9/3,15.05,15.179,15.02,15.12,15.12,1.34%,248184
+2019/9/4,15.11,15.23,15.11,15.23,15.23,0.73%,51316
+2019/9/5,15.05,15.06,14.8,14.86,14.86,-2.43%,154246
+2019/9/6,14.91,14.955,14.73,14.73,14.73,-0.87%,40498
+2019/9/9,14.79,14.79,14.66,14.69,14.69,-0.27%,69663
+2019/9/10,14.67,14.69,14.55,14.55,14.55,-0.95%,62782
+2019/9/11,14.57,14.66,14.57,14.65,14.65,0.69%,19638
+2019/9/12,14.82,14.856,14.659,14.67,14.67,0.14%,34037
+2019/9/13,14.72,14.725,14.54,14.55,14.55,-0.82%,37334
+2019/9/16,14.71,14.733,14.647,14.68,14.68,0.89%,28043
+2019/9/17,14.72,14.748,14.673,14.7,14.7,0.14%,35899
+2019/9/18,14.74,14.78,14.59,14.6,14.6,-0.68%,25129
+2019/9/19,14.7,14.71,14.66,14.66,14.66,0.41%,41652
+2019/9/20,14.7,14.85,14.697,14.84,14.84,1.23%,38256
+2019/9/23,14.86,14.948,14.86,14.922,14.922,0.55%,32804
+2019/9/24,14.87,15.02,14.84,15,15,0.52%,43783
+2019/9/25,14.955,14.96,14.7,14.72,14.72,-1.87%,15402
+2019/9/26,14.79,14.8,14.71,14.72,14.72,0.00%,23784
+2019/9/27,14.58,14.697,14.57,14.64,14.64,-0.54%,27428
+2019/9/30,14.52,14.56,14.35,14.421,14.421,-1.50%,81437
+2019/10/1,14.33,14.56,14.315,14.5,14.5,0.55%,81999
+2019/10/2,14.61,14.73,14.61,14.67,14.67,1.17%,28936
+2019/10/3,14.68,14.846,14.68,14.74,14.74,0.48%,56124
+2019/10/4,14.7,14.757,14.662,14.74,14.74,0.00%,28124
+2019/10/7,14.66,14.7,14.57,14.6,14.6,-0.95%,55207
+2019/10/8,14.74,14.76,14.678,14.74,14.74,0.96%,34464
+2019/10/9,14.77,14.79,14.73,14.74,14.74,0.00%,28212
+2019/10/10,14.7,14.7,14.601,14.62,14.62,-0.81%,15131
+2019/10/11,14.54,14.55,14.441,14.55,14.55,-0.48%,89135
+2019/10/14,14.59,14.62,14.58,14.6,14.6,0.34%,33675
+2019/10/15,14.56,14.56,14.46,14.49,14.49,-0.75%,34568
+2019/10/16,14.55,14.6,14.51,14.57,14.57,0.55%,21635
+2019/10/17,14.6,14.649,14.59,14.59,14.59,0.14%,34797
+2019/10/18,14.59,14.61,14.58,14.59,14.59,0.00%,14434
+2019/10/21,14.62,14.62,14.5,14.51,14.51,-0.55%,23332
+2019/10/22,14.56,14.567,14.51,14.55,14.55,0.28%,49703
+2019/10/23,14.6,14.63,14.6,14.6,14.6,0.34%,15104
+2019/10/24,14.65,14.72,14.65,14.7,14.7,0.68%,28750
+2019/10/25,14.83,14.83,14.68,14.73,14.73,0.20%,25731
+2019/10/28,14.67,14.67,14.59,14.6,14.6,-0.88%,15565
+2019/10/29,14.54,14.59,14.52,14.57,14.57,-0.21%,22162
+2019/10/30,14.59,14.636,14.49,14.636,14.636,0.45%,39578
+2019/10/31,14.75,14.81,14.74,14.784,14.784,1.01%,14907
+2019/11/1,14.76,14.82,14.75,14.804,14.804,0.14%,97584
+2019/11/4,14.76,14.78,14.74,14.75,14.75,-0.36%,62456
+2019/11/5,14.614,14.62,14.48,14.53,14.53,-1.49%,32490
+2019/11/6,14.56,14.61,14.536,14.58,14.58,0.34%,19272
+2019/11/7,14.56,14.57,14.3,14.364,14.364,-1.48%,108768
+2019/11/8,14.3,14.36,14.26,14.26,14.26,-0.72%,18194
+2019/11/11,14.28,14.29,14.19,14.235,14.235,-0.18%,21039
+2019/11/12,14.2,14.285,14.13,14.27,14.27,0.25%,46638
+2019/11/13,14.3,14.35,14.29,14.33,14.33,0.42%,61833
+2019/11/14,14.38,14.416,14.34,14.386,14.386,0.39%,15037
+2019/11/15,14.34,14.375,14.34,14.36,14.36,-0.18%,755001
+2019/11/18,14.27,14.41,14.27,14.4,14.4,0.28%,36101
+2019/11/19,14.35,14.43,14.35,14.41,14.41,0.07%,49036
+2019/11/20,14.39,14.42,14.344,14.41,14.41,0.00%,41226
+2019/11/21,14.39,14.39,14.32,14.33,14.33,-0.56%,9787
+2019/11/22,14.36,14.37,14.3,14.31,14.31,-0.14%,29229
+2019/11/25,14.26,14.28,14.221,14.24,14.24,-0.49%,55286
+2019/11/26,14.22,14.31,14.2,14.3,14.3,0.42%,65796
+2019/11/27,14.23,14.25,14.213,14.23,14.23,-0.49%,47008
+2019/11/29,14.24,14.33,14.24,14.33,14.33,0.70%,27450
+2019/12/2,14.25,14.33,14.25,14.31,14.31,-0.14%,42660
+2019/12/3,14.43,14.49,14.424,14.46,14.46,1.05%,52040
+2019/12/4,14.44,14.45,14.4,14.43,14.43,-0.21%,22279
+2019/12/5,14.444,14.471,14.42,14.44,14.44,0.07%,84128
+2019/12/6,14.31,14.31,14.27,14.28,14.28,-1.11%,37005
+2019/12/9,14.32,14.32,14.27,14.28,14.28,0.00%,20211
+2019/12/10,14.35,14.35,14.3,14.32,14.32,0.28%,74094
+2019/12/11,14.34,14.458,14.34,14.42,14.42,0.70%,50784
+2019/12/12,14.51,14.52,14.33,14.375,14.375,-0.31%,76339
+2019/12/13,14.39,14.45,14.34,14.43,14.43,0.38%,101636
+2019/12/16,14.46,14.47,14.41,14.43,14.43,0.00%,31286
+2019/12/17,14.44,14.45,14.42,14.43,14.43,0.00%,18683
+2019/12/18,14.41,14.45,14.41,14.44,14.44,0.07%,55142
+2019/12/19,14.44,14.49,14.42,14.46,14.46,0.14%,27550
+2019/12/20,14.47,14.48,14.43,14.45,14.45,-0.07%,65569
+2019/12/23,14.5,14.53,14.49,14.53,14.53,0.55%,46989
+2019/12/24,14.59,14.67,14.59,14.67,14.67,0.96%,54737
+2019/12/26,14.73,14.79,14.73,14.78,14.78,0.75%,51304
+2019/12/27,14.76,14.82,14.76,14.765,14.765,-0.10%,42353
+2019/12/30,14.79,14.83,14.79,14.81,14.81,0.30%,112721
+2019/12/31,14.89,14.9,14.835,14.85,14.85,0.27%,111661
+2020/1/2,14.93,14.97,14.895,14.94,14.94,0.61%,47884
+2020/1/3,15.14,15.2,15.1,15.14,15.14,1.34%,119266
+2020/1/6,15.41,15.41,15.273,15.3,15.3,1.06%,73446
+2020/1/7,15.33,15.387,15.32,15.37,15.37,0.46%,53479
+2020/1/8,15.43,15.43,15.18,15.26,15.26,-0.72%,35645
+2020/1/9,15.17,15.19,15.12,15.16,15.16,-0.66%,38590
+2020/1/10,15.18,15.267,15.18,15.251,15.251,0.60%,35487
+2020/1/13,15.19,15.205,15.13,15.145,15.145,-0.70%,37867
+2020/1/14,15.11,15.13,15.07,15.13,15.13,-0.10%,43079
+2020/1/15,15.19,15.23,15.15,15.212,15.212,0.54%,41239
+2020/1/16,15.16,15.2,15.148,15.2,15.2,-0.08%,17936
+2020/1/17,15.22,15.27,15.19,15.22,15.22,0.13%,80655
+2020/1/21,15.13,15.24,15.115,15.24,15.24,0.13%,48005
+2020/1/22,15.22,15.247,15.2,15.24,15.24,0.00%,33228
+2020/1/23,15.22,15.315,15.22,15.28,15.28,0.26%,31410
+2020/1/24,15.25,15.398,15.25,15.37,15.37,0.59%,41444
+2020/1/27,15.5,15.5,15.41,15.48,15.48,0.72%,78578
+2020/1/28,15.41,15.42,15.32,15.33,15.33,-0.97%,37687
+2020/1/29,15.34,15.41,15.34,15.41,15.41,0.52%,25231
+2020/1/30,15.44,15.5,15.407,15.41,15.41,0.00%,56129
+2020/1/31,15.45,15.54,15.45,15.52,15.52,0.71%,104182
+2020/2/3,15.44,15.44,15.36,15.41,15.41,-0.71%,53834
+2020/2/4,15.26,15.262,15.14,15.2,15.2,-1.36%,47984
+2020/2/5,15.19,15.241,15.167,15.22,15.22,0.13%,16231
+2020/2/6,15.3,15.31,15.27,15.31,15.31,0.59%,29911
+2020/2/7,15.35,15.39,15.3,15.35,15.35,0.26%,43721
+2020/2/10,15.39,15.41,15.365,15.39,15.39,0.26%,73515
+2020/2/11,15.37,15.38,15.285,15.33,15.33,-0.39%,28038
+2020/2/12,15.3,15.34,15.29,15.32,15.32,-0.07%,42101
+2020/2/13,15.39,15.422,15.37,15.405,15.405,0.55%,24171
+2020/2/14,15.447,15.48,15.44,15.46,15.46,0.36%,38030
+2020/2/18,15.57,15.685,15.526,15.66,15.66,1.29%,45382
+2020/2/19,15.69,15.77,15.66,15.77,15.77,0.70%,61171
+2020/2/20,15.83,15.89,15.79,15.82,15.82,0.32%,41267
+2020/2/21,16.04,16.12,16.01,16.064,16.064,1.54%,145620
+2020/2/24,16.45,16.45,16.13,16.217,16.217,0.95%,187712
+2020/2/25,16.11,16.19,15.9,15.93,15.93,-1.77%,124064
+2020/2/26,15.98,16.12,15.89,15.99,15.99,0.38%,49929
+2020/2/27,16.16,16.21,15.99,15.99,15.99,0.00%,180991
+2020/2/28,15.86,15.87,15.29,15.42,15.42,-3.56%,252916
+2020/3/2,15.57,15.65,15.49,15.49,15.49,0.45%,115629
+2020/3/3,15.68,16.11,15.665,15.99,15.99,3.23%,203403
+2020/3/4,16.04,16.22,15.985,16.01,16.01,0.13%,59597
+2020/3/5,16.21,16.36,16.176,16.36,16.36,2.19%,98789
+2020/3/6,16.44,16.53,16.103,16.35,16.35,-0.06%,201658
+2020/3/9,16.47,16.47,16.27,16.39,16.39,0.24%,126963
+2020/3/10,16.21,16.234,16.05,16.05,16.05,-2.07%,123164
+2020/3/11,16.23,16.25,15.955,15.99,15.99,-0.37%,114422
+2020/3/12,15.74,15.74,15.24,15.35,15.35,-4.00%,284771
+2020/3/13,15.51,15.525,14.72,14.88,14.88,-3.06%,239293
+2020/3/16,14.28,14.82,14.19,14.73,14.73,-1.01%,389625
+2020/3/17,14.55,15.175,14.55,14.93,14.93,1.36%,219331
+2020/3/18,14.72,14.826,14.36,14.62,14.62,-2.08%,364860
+2020/3/19,14.43,14.57,14.33,14.34,14.34,-1.92%,301134
+2020/3/20,14.61,14.65,14.46,14.55,14.55,1.46%,160491
+2020/3/23,14.82,15.25,14.785,15.18,15.18,4.33%,376672
+2020/3/24,15.9,16.09,15.57,15.93,15.93,4.94%,299156
+2020/3/25,15.83,15.839,15.68,15.72,15.72,-1.32%,161372
+2020/3/26,15.94,16.06,15.8,15.94,15.94,1.40%,224861
+2020/3/27,15.9,15.93,15.74,15.84,15.84,-0.63%,220940
+2020/3/30,15.84,15.87,15.75,15.85,15.85,0.06%,428679
+2020/3/31,15.7,15.76,15.39,15.39,15.39,-2.90%,198153
+2020/4/1,15.41,15.58,15.35,15.53,15.53,0.91%,300641
+2020/4/2,15.72,15.84,15.65,15.79,15.79,1.67%,190039
+2020/4/3,15.79,15.9,15.76,15.85,15.85,0.38%,183024
+2020/4/6,16.01,16.34,15.99,16.28,16.28,2.71%,215579
+2020/4/7,16.15,16.216,16.055,16.19,16.19,-0.55%,249506
+2020/4/8,16.15,16.2,16.05,16.06,16.06,-0.80%,351686
+2020/4/9,16.39,16.51,16.33,16.45,16.45,2.43%,469322
+2020/4/13,16.54,16.84,16.5,16.79,16.79,2.07%,491307
+2020/4/14,16.9,17.085,16.82,16.88,16.88,0.54%,310942
+2020/4/15,16.8,16.875,16.7,16.84,16.84,-0.24%,290327
+2020/4/16,16.82,16.95,16.68,16.79,16.79,-0.30%,276509
+2020/4/17,16.6,16.61,16.41,16.46,16.46,-1.97%,192394
+2020/4/20,16.5,16.65,16.437,16.58,16.58,0.73%,467935
+2020/4/21,16.32,16.51,16.304,16.45,16.45,-0.78%,320566
+2020/4/22,16.68,16.8,16.65,16.8,16.8,2.13%,313430
+2020/4/23,16.88,16.98,16.815,16.94,16.94,0.83%,259837
+2020/4/24,16.93,16.948,16.71,16.89,16.89,-0.30%,286148
+2020/4/27,16.81,16.814,16.665,16.79,16.79,-0.59%,270558
+2020/4/28,16.73,16.73,16.54,16.68,16.68,-0.66%,428731
+2020/4/29,16.63,16.79,16.58,16.77,16.77,0.54%,255615
+2020/4/30,16.64,16.69,16.42,16.49,16.49,-1.67%,214281
+2020/5/1,16.38,16.675,16.38,16.58,16.58,0.55%,386828
+2020/5/4,16.66,16.71,16.6,16.66,16.66,0.48%,235203
+2020/5/5,16.62,16.74,16.56,16.71,16.71,0.30%,170388
+2020/5/6,16.52,16.58,16.44,16.52,16.52,-1.14%,305174
+2020/5/7,16.57,16.825,16.56,16.75,16.75,1.39%,167588
+2020/5/8,16.71,16.83,16.625,16.68,16.68,-0.42%,181135
+2020/5/11,16.64,16.68,16.52,16.56,16.56,-0.72%,214504
+2020/5/12,16.65,16.71,16.59,16.63,16.63,0.42%,148575
+2020/5/13,16.72,16.785,16.66,16.77,16.77,0.84%,225985
+2020/5/14,16.78,16.96,16.78,16.92,16.92,0.89%,341861
+2020/5/15,17.04,17.11,16.933,17.03,17.03,0.65%,419792
+2020/5/18,17.08,17.08,16.87,16.92,16.92,-0.65%,418673
+2020/5/19,17,17.08,16.94,17.05,17.05,0.77%,164839
+2020/5/20,17.09,17.12,17.02,17.1,17.1,0.29%,266763
+2020/5/21,16.98,16.98,16.77,16.86,16.86,-1.40%,149081
+2020/5/22,16.92,16.98,16.905,16.945,16.945,0.50%,109660
+2020/5/26,16.89,16.89,16.69,16.72,16.72,-1.33%,193619
+2020/5/27,16.53,16.75,16.53,16.75,16.75,0.18%,218997
+2020/5/28,16.83,16.863,16.72,16.79,16.79,0.24%,100577
+2020/5/29,16.87,16.97,16.858,16.9,16.9,0.66%,181162
+2020/6/1,16.91,17.01,16.87,16.99,16.99,0.53%,224921
+2020/6/2,17.03,17.05,16.82,16.89,16.89,-0.59%,179776
+2020/6/3,16.65,16.7,16.46,16.56,16.56,-1.95%,233164
+2020/6/4,16.72,16.805,16.615,16.76,16.76,1.21%,121555
+2020/6/5,16.46,16.49,16.311,16.41,16.41,-2.09%,383291
+2020/6/8,16.49,16.6,16.46,16.58,16.58,1.04%,128953
+2020/6/9,16.73,16.8,16.71,16.74,16.74,0.97%,152161
+2020/6/10,16.82,16.99,16.73,16.96,16.96,1.31%,249863
+2020/6/11,16.97,17.04,16.82,16.88,16.88,-0.47%,267316
+2020/6/12,16.95,17,16.88,16.89,16.89,0.06%,127529
+2020/6/15,16.66,16.88,16.63,16.84,16.84,-0.30%,265496
+2020/6/16,16.81,16.9,16.78,16.86,16.86,0.12%,116541
+2020/6/17,16.84,16.9,16.8,16.87,16.87,0.06%,92972
+2020/6/18,16.85,16.86,16.77,16.83,16.83,-0.24%,92413
+2020/6/19,16.92,17.05,16.9,17.04,17.04,1.25%,192356
+2020/6/22,17.15,17.21,17.09,17.15,17.15,0.65%,149710
+2020/6/23,17.21,17.31,17.19,17.29,17.29,0.82%,132546
+2020/6/24,17.24,17.34,17.19,17.25,17.25,-0.23%,183614
+2020/6/25,17.23,17.23,17.15,17.23,17.23,-0.12%,223970
+2020/6/26,17.13,17.3,17.05,17.3,17.3,0.41%,116935
+2020/6/29,17.3,17.32,17.26,17.31,17.31,0.06%,403600
+2020/6/30,17.27,17.43,17.26,17.38,17.38,0.40%,172400
+2020/7/1,17.35,17.35,17.18,17.31,17.31,-0.40%,243300
+2020/7/2,17.27,17.37,17.21,17.33,17.33,0.12%,135900
+2020/7/6,17.43,17.45,17.36,17.45,17.45,0.69%,111000
+2020/7/7,17.38,17.55,17.38,17.55,17.55,0.57%,125000
+2020/7/8,17.67,17.75,17.63,17.65,17.65,0.57%,326700
+2020/7/9,17.71,17.74,17.53,17.6,17.6,-0.28%,210300
+2020/7/10,17.66,17.66,17.51,17.57,17.57,-0.17%,161500
+2020/7/13,17.69,17.7,17.57,17.6,17.6,0.17%,321400
+2020/7/14,17.55,17.67,17.53,17.67,17.67,0.40%,170600
+2020/7/15,17.61,17.7,17.57,17.69,17.69,0.11%,116400
+2020/7/16,17.64,17.66,17.52,17.53,17.53,-0.90%,175300
+2020/7/17,17.63,17.68,17.62,17.68,17.68,0.86%,121100
+2020/7/20,17.74,17.76,17.686,17.74,17.74,0.34%,193477
+2020/7/21,17.92,18,17.89,17.97,17.97,1.30%,269504
+2020/7/22,18.06,18.27,18.04,18.23,18.23,1.45%,230947
+2020/7/23,18.31,18.525,18.25,18.41,18.41,0.99%,298706
+2020/7/24,18.61,18.61,18.51,18.56,18.56,0.81%,577677
+2020/7/27,18.89,18.99,18.855,18.92,18.92,1.94%,632999
+2020/7/28,18.91,19.136,18.84,19.09,19.09,0.90%,349546
+2020/7/29,19.12,19.34,18.96,19.23,19.23,0.73%,344177
+2020/7/30,19.06,19.15,18.925,19.09,19.09,-0.73%,579330
+2020/7/31,19.17,19.3,19.13,19.28,19.28,1.00%,384136
+2020/8/3,19.23,19.3,19.12,19.29,19.29,0.05%,291931
+2020/8/4,19.28,19.7,19.24,19.67,19.67,1.97%,405169
+2020/8/5,19.91,20.06,19.8,19.88,19.88,1.07%,406728
+2020/8/6,20.13,20.2,20,20.13,20.13,1.26%,441530
+2020/8/7,20.02,20.04,19.66,19.8,19.8,-1.64%,515424
+2020/8/10,19.85,20,19.71,19.76,19.76,-0.20%,467307
+2020/8/11,19.05,19.108,18.63,18.68,18.68,-5.47%,1397779
+2020/8/12,18.95,19.01,18.61,18.62,18.62,-0.32%,515705
+2020/8/13,18.86,19.176,18.848,19.05,19.05,2.31%,421907
+2020/8/14,19.06,19.08,18.86,18.97,18.97,-0.42%,488741
+2020/8/17,19.17,19.42,19.17,19.37,19.37,2.11%,461873
+2020/8/18,19.65,19.67,19.28,19.56,19.56,0.98%,361350
+2020/8/19,19.45,19.455,18.87,18.94,18.94,-3.17%,343828
+2020/8/20,18.83,19.068,18.79,19.06,19.06,0.63%,167243
+2020/8/21,18.92,18.98,18.74,18.92,18.92,-0.73%,485263
+2020/8/24,19,19,18.775,18.81,18.81,-0.58%,232456
+2020/8/25,18.81,18.83,18.66,18.83,18.83,0.11%,401855
+2020/8/26,18.72,19.07,18.72,19.04,19.04,1.12%,252696
+2020/8/27,19.23,19.23,18.63,18.83,18.83,-1.10%,439607
+2020/8/28,19.12,19.248,19.057,19.16,19.16,1.75%,687421
+2020/8/31,19.2,19.261,19.145,19.21,19.21,0.26%,1081810
+2020/9/1,19.42,19.42,19.14,19.21,19.21,0.00%,395608
+2020/9/2,19.07,19.07,18.86,18.97,18.97,-1.25%,473741
+2020/9/3,18.92,18.985,18.75,18.82,18.82,-0.79%,543483
+2020/9/4,18.8,18.91,18.7,18.88,18.88,0.32%,428197
+2020/9/8,18.65,18.925,18.59,18.83,18.83,-0.26%,494816
+2020/9/9,18.96,19.03,18.92,19.01,19.01,0.96%,190440
+2020/9/10,19.15,19.175,18.94,18.96,18.96,-0.26%,229216
+2020/9/11,19.03,19.06,18.91,18.95,18.95,-0.05%,350681
+2020/9/14,19.07,19.143,19.05,19.1,19.1,0.79%,253636
+2020/9/15,19.16,19.18,19,19.05,19.05,-0.26%,294319
+2020/9/16,19.22,19.22,19.045,19.1,19.1,0.26%,315518
+2020/9/17,18.88,19.01,18.85,19.01,19.01,-0.47%,157017
+2020/9/18,19.02,19.12,18.975,19.02,19.02,0.05%,362302
+2020/9/21,18.68,18.72,18.36,18.65,18.65,-1.95%,424361
+2020/9/22,18.65,18.69,18.5,18.55,18.55,-0.54%,365192
+2020/9/23,18.39,18.41,18.09,18.16,18.16,-2.10%,635332
+2020/9/24,18.1,18.309,18.067,18.23,18.23,0.39%,498286
+2020/9/25,18.12,18.21,18.06,18.17,18.17,-0.33%,170746
+2020/9/28,18.27,18.355,18.19,18.34,18.34,0.94%,129983
+2020/9/29,18.41,18.52,18.39,18.51,18.51,0.93%,324541
+2020/9/30,18.46,18.55,18.359,18.39,18.39,-0.65%,269072
+2020/10/1,18.56,18.65,18.49,18.56,18.56,0.92%,338875
+2020/10/2,18.57,18.61,18.501,18.55,18.55,-0.05%,344186
+2020/10/5,18.6,18.71,18.585,18.64,18.64,0.49%,336704
+2020/10/6,18.72,18.73,18.41,18.41,18.41,-1.23%,330540
+2020/10/7,18.4,18.42,18.335,18.41,18.41,0.00%,238023
+2020/10/8,18.51,18.53,18.36,18.48,18.48,0.38%,164978
+2020/10/9,18.7,18.82,18.69,18.8,18.8,1.73%,184736
+2020/10/12,18.75,18.78,18.725,18.75,18.75,-0.27%,123510
+2020/10/13,18.56,18.56,18.415,18.47,18.47,-1.49%,256151
+2020/10/14,18.61,18.65,18.52,18.52,18.52,0.27%,251007
+2020/10/15,18.46,18.61,18.45,18.6,18.6,0.43%,110064
+2020/10/16,18.61,18.63,18.505,18.52,18.52,-0.43%,192778
+2020/10/19,18.63,18.64,18.53,18.53,18.53,0.05%,130693
+2020/10/20,18.55,18.665,18.53,18.62,18.62,0.49%,214609
+2020/10/21,18.75,18.83,18.73,18.77,18.77,0.81%,257502
+2020/10/22,18.59,18.595,18.47,18.58,18.58,-1.01%,263571
+2020/10/23,18.61,18.62,18.48,18.57,18.57,-0.05%,133138
+2020/10/26,18.57,18.609,18.52,18.54,18.54,-0.16%,155718
+2020/10/27,18.57,18.64,18.57,18.61,18.61,0.38%,195506
+2020/10/28,18.34,18.37,18.234,18.31,18.31,-1.61%,474952
+2020/10/29,18.19,18.3,18.17,18.22,18.22,-0.49%,205669
+2020/10/30,18.4,18.42,18.28,18.32,18.32,0.55%,217614
+2020/11/2,18.43,18.48,18.41,18.47,18.47,0.82%,209288
+2020/11/3,18.58,18.63,18.53,18.59,18.59,0.65%,388859
+2020/11/4,18.58,18.61,18.463,18.58,18.58,-0.05%,460341
+2020/11/5,18.81,19.04,18.8,19.01,19.01,2.31%,617292
+2020/11/6,19.05,19.06,18.925,19.04,19.04,0.16%,267934
+2020/11/9,18.32,18.33,18.04,18.2,18.2,-4.41%,1265888
+2020/11/10,18.35,18.38,18.25,18.25,18.25,0.27%,245403
+2020/11/11,18.16,18.197,18.13,18.165,18.165,-0.47%,356487
+2020/11/12,18.3,18.35,18.27,18.29,18.29,0.69%,100891
+2020/11/13,18.46,18.47,18.375,18.4,18.4,0.60%,165179
+2020/11/16,18.41,18.48,18.378,18.39,18.39,-0.05%,222612
+2020/11/17,18.41,18.43,18.31,18.34,18.34,-0.27%,120041
+2020/11/18,18.32,18.37,18.225,18.24,18.24,-0.55%,245937
+2020/11/19,18.12,18.206,18.1,18.2,18.2,-0.22%,249246
+2020/11/20,18.3,18.32,18.24,18.27,18.27,0.38%,139717
+2020/11/23,18.19,18.2,17.85,17.89,17.89,-2.08%,561404
+2020/11/24,17.59,17.63,17.55,17.61,17.61,-1.57%,497510
+2020/11/25,17.65,17.71,17.598,17.61,17.61,0.00%,291489
+2020/11/27,17.35,17.44,17.33,17.43,17.43,-1.02%,141018
+2020/11/30,17.31,17.39,17.25,17.32,17.32,-0.63%,226985
+2020/12/1,17.63,17.71,17.6,17.68,17.68,2.08%,258778
+2020/12/2,17.73,17.84,17.685,17.81,17.81,0.74%,108180
+2020/12/3,17.94,17.96,17.78,17.95,17.95,0.79%,274431
+2020/12/4,17.96,18,17.84,17.91,17.91,-0.22%,110957
+2020/12/7,17.94,18.21,17.94,18.16,18.16,1.40%,125376
+2020/12/8,18.24,18.28,18.15,18.23,18.23,0.39%,165049
+2020/12/9,18.06,18.084,17.8,17.91,17.91,-1.76%,252296
+2020/12/10,17.97,18.035,17.85,17.89,17.89,-0.11%,329802
+2020/12/11,17.89,18,17.89,17.92,17.92,0.17%,191249
+2020/12/14,17.86,17.92,17.77,17.83,17.83,-0.50%,234601
+2020/12/15,18.03,18.08,17.982,18.07,18.07,1.35%,309127
+2020/12/16,18.09,18.18,17.99,18.17,18.17,0.55%,324141
+2020/12/17,18.4,18.48,18.35,18.36,18.36,1.05%,309549
+2020/12/18,18.36,18.39,18.31,18.33,18.33,-0.16%,327412
+2020/12/21,18.32,18.375,18.27,18.27,18.27,-0.33%,284560
+2020/12/22,18.32,18.32,18.12,18.15,18.15,-0.66%,411535
+2020/12/23,18.21,18.31,18.2,18.25,18.25,0.55%,228313
+2020/12/24,18.25,18.33,18.25,18.32,18.32,0.38%,233993
+2020/12/28,18.41,18.473,18.25,18.26,18.26,-0.33%,775859
+2020/12/29,18.32,18.38,18.25,18.31,18.31,0.27%,344596
+2020/12/30,18.33,18.46,18.33,18.45,18.45,0.76%,218454
+2020/12/31,18.5,18.53,18.42,18.52,18.52,0.38%,236796
+2021/1/4,18.92,18.95,18.81,18.95,18.95,2.32%,461361
+2021/1/5,19,19.03,18.9,19,19,0.26%,295776
+2021/1/6,18.87,18.87,18.53,18.69,18.69,-1.63%,918411
+2021/1/7,18.67,18.695,18.59,18.64,18.64,-0.27%,281114
+2021/1/8,18.38,18.395,17.82,18,18,-3.43%,673900
+2021/1/11,17.89,18.045,17.88,17.99,17.99,-0.06%,238936
+2021/1/12,17.98,18.11,17.91,18.1,18.1,0.61%,309770
+2021/1/13,18.06,18.13,17.981,18.02,18.02,-0.44%,234879
+2021/1/14,18.03,18.097,17.95,18,18,-0.11%,359144
+2021/1/15,17.97,17.98,17.78,17.79,17.79,-1.17%,141416
+2021/1/19,17.96,17.96,17.87,17.93,17.93,0.79%,346355
+2021/1/20,18.12,18.23,18.07,18.23,18.23,1.67%,230175
+2021/1/21,18.2,18.24,18.14,18.2,18.2,-0.16%,394563
+2021/1/22,17.97,18.11,17.92,18.07,18.07,-0.71%,233586
+2021/1/25,18.16,18.18,18.02,18.09,18.09,0.11%,228056
+2021/1/26,18.09,18.11,18.025,18.05,18.05,-0.22%,162071
+2021/1/27,17.98,18.03,17.85,17.94,17.94,-0.61%,186491
+2021/1/28,18.11,18.16,17.9,17.94,17.94,0.00%,244327
+2021/1/29,18.18,18.2,17.95,17.95,17.95,0.06%,202271
+2021/2/1,18.2,18.21,18.1,18.12,18.12,0.95%,265647
+2021/2/2,17.92,17.93,17.83,17.88,17.88,-1.32%,650450
+2021/2/3,17.91,17.939,17.84,17.87,17.87,-0.06%,340128
+2021/2/4,17.5,17.5,17.4,17.47,17.47,-2.24%,441951
+2021/2/5,17.57,17.685,17.53,17.64,17.64,0.97%,153651
+2021/2/8,17.87,17.915,17.83,17.84,17.84,1.13%,215619
+2021/2/9,17.95,17.985,17.86,17.88,17.88,0.22%,327177
+2021/2/10,17.99,18,17.89,17.95,17.95,0.39%,249055
+2021/2/11,17.96,17.96,17.745,17.8,17.8,-0.84%,160472
+2021/2/12,17.69,17.83,17.665,17.75,17.75,-0.28%,371476
+2021/2/16,17.48,17.68,17.433,17.48,17.48,-1.52%,546442
+2021/2/17,17.34,17.39,17.25,17.29,17.29,-1.09%,782060
+2021/2/18,17.35,17.385,17.23,17.3,17.3,0.06%,323628
+2021/2/19,17.33,17.455,17.32,17.37,17.37,0.40%,258292
+2021/2/22,17.51,17.655,17.5,17.62,17.62,1.44%,590252
+2021/2/23,17.62,17.64,17.5,17.58,17.58,-0.23%,380339
+2021/2/24,17.44,17.58,17.39,17.56,17.56,-0.11%,378247
+2021/2/25,17.36,17.42,17.2,17.24,17.24,-1.82%,554782
+2021/2/26,17.15,17.16,16.74,16.83,16.83,-2.38%,525944
+2021/3/1,16.94,16.98,16.76,16.8,16.8,-0.18%,257640
+2021/3/2,16.84,16.93,16.765,16.89,16.89,0.54%,197830
+2021/3/3,16.69,16.806,16.585,16.71,16.71,-1.07%,242774
+2021/3/4,16.69,16.78,16.471,16.54,16.54,-1.02%,529255
+2021/3/5,16.59,16.603,16.496,16.53,16.53,-0.06%,342211
+2021/3/8,16.48,16.5,16.335,16.38,16.38,-0.91%,220852
+2021/3/9,16.72,16.755,16.675,16.72,16.72,2.08%,331371
+2021/3/10,16.75,16.811,16.705,16.8,16.8,0.48%,175067
+2021/3/11,16.78,16.835,16.76,16.78,16.78,-0.12%,125082
+2021/3/12,16.59,16.81,16.58,16.79,16.79,0.06%,174925
+2021/3/15,16.86,16.89,16.78,16.86,16.86,0.42%,153501
+2021/3/16,16.89,16.96,16.83,16.87,16.87,0.06%,424309
+2021/3/17,16.86,17.06,16.79,16.99,16.99,0.71%,692415
+2021/3/18,16.76,16.92,16.76,16.89,16.89,-0.59%,299291
+2021/3/19,16.91,16.99,16.89,16.98,16.98,0.53%,204167
+2021/3/22,16.87,16.96,16.86,16.94,16.94,-0.24%,101169
+2021/3/23,16.9,16.9,16.805,16.83,16.83,-0.65%,147818
+2021/3/24,16.86,16.93,16.835,16.89,16.89,0.36%,219010
+2021/3/25,16.94,17,16.78,16.81,16.81,-0.47%,194681
+2021/3/26,16.8,16.91,16.8,16.86,16.86,0.30%,155224
+2021/3/29,16.79,16.79,16.62,16.67,16.67,-1.13%,238432
+2021/3/30,16.43,16.44,16.38,16.39,16.39,-1.68%,287254
+2021/3/31,16.43,16.7,16.43,16.63,16.63,1.46%,854110
+2021/4/1,16.79,16.85,16.77,16.85,16.85,1.32%,295431
+2021/4/5,16.8,16.88,16.78,16.82,16.82,-0.18%,109457
+2021/4/6,16.93,16.995,16.92,16.96,16.96,0.83%,229264
+2021/4/7,16.93,16.97,16.9,16.91,16.91,-0.29%,218200
+2021/4/8,17.06,17.13,17.06,17.09,17.09,1.06%,263744
+2021/4/9,16.91,17.01,16.9,16.97,16.97,-0.70%,177568
+2021/4/12,16.92,16.92,16.82,16.87,16.87,-0.59%,124520
+2021/4/13,16.97,17.03,16.95,17,17,0.77%,163295
+2021/4/14,16.93,16.94,16.875,16.91,16.91,-0.53%,172688
+2021/4/15,17.05,17.23,17.05,17.18,17.18,1.60%,213569
+2021/4/16,17.29,17.34,17.26,17.29,17.29,0.64%,248414
+2021/4/19,17.26,17.3,17.23,17.25,17.25,-0.23%,437239
+2021/4/20,17.23,17.34,17.225,17.31,17.31,0.35%,192468
+2021/4/21,17.39,17.5,17.38,17.48,17.48,0.98%,262449
+2021/4/22,17.38,17.41,17.31,17.36,17.36,-0.69%,134711
+2021/4/23,17.4,17.41,17.24,17.29,17.29,-0.40%,165461
+2021/4/26,17.32,17.35,17.27,17.345,17.345,0.32%,500196
+2021/4/27,17.36,17.376,17.29,17.3,17.3,-0.26%,293066
+2021/4/28,17.23,17.36,17.219,17.36,17.36,0.35%,274725
+2021/4/29,17.21,17.28,17.11,17.28,17.28,-0.46%,226834
+2021/4/30,17.24,17.255,17.185,17.22,17.22,-0.35%,208448
+2021/5/3,17.43,17.505,17.42,17.44,17.44,1.28%,159750
+2021/5/4,17.44,17.52,17.25,17.31,17.31,-0.75%,208202
+2021/5/5,17.32,17.4,17.32,17.4,17.4,0.52%,105800
+2021/5/6,17.45,17.7,17.45,17.69,17.69,1.67%,157598
+2021/5/7,17.84,17.93,17.79,17.83,17.83,0.79%,590440
+2021/5/10,17.97,17.97,17.86,17.9,17.9,0.39%,531418
+2021/5/11,17.73,17.9,17.71,17.9,17.9,0.00%,239424
+2021/5/12,17.82,17.86,17.715,17.73,17.73,-0.95%,220530
+2021/5/13,17.72,17.8,17.705,17.79,17.79,0.34%,175667
+2021/5/14,17.88,17.955,17.863,17.95,17.95,0.90%,173769
+2021/5/17,18.01,18.19,18.01,18.17,18.17,1.23%,172019
+2021/5/18,18.22,18.22,18.144,18.21,18.21,0.22%,204336
+2021/5/19,18.21,18.405,18.13,18.22,18.22,0.05%,363415
+2021/5/20,18.23,18.34,18.22,18.29,18.29,0.38%,213613
+2021/5/21,18.36,18.385,18.21,18.3,18.3,0.05%,172078
+2021/5/24,18.32,18.36,18.295,18.335,18.335,0.19%,155172
+2021/5/25,18.31,18.5,18.31,18.5,18.5,0.90%,140313
+2021/5/26,18.55,18.57,18.415,18.465,18.465,-0.19%,209305
+2021/5/27,18.45,18.485,18.39,18.48,18.48,0.08%,135332
+2021/5/28,18.46,18.55,18.44,18.54,18.54,0.32%,149840
+2021/6/1,18.57,18.59,18.425,18.49,18.49,-0.27%,1017257
+2021/6/2,18.54,18.59,18.51,18.58,18.58,0.49%,174983
+2021/6/3,18.29,18.29,18.17,18.23,18.23,-1.88%,352101
+2021/6/4,18.36,18.46,18.36,18.41,18.41,0.99%,499469
+2021/6/7,18.39,18.499,18.37,18.49,18.49,0.43%,1541460
+2021/6/8,18.44,18.45,18.35,18.43,18.43,-0.32%,239951
+2021/6/9,18.45,18.48,18.38,18.4,18.4,-0.16%,208697
+2021/6/10,18.38,18.49,18.35,18.47,18.47,0.38%,146820
+2021/6/11,18.33,18.35,18.255,18.28,18.28,-1.03%,240945
+2021/6/14,18,18.2,17.99,18.16,18.16,-0.66%,169620
+2021/6/15,18.17,18.179,18.03,18.09,18.09,-0.39%,254519
+2021/6/16,18.09,18.12,17.79,17.8,17.8,-1.60%,269437
+2021/6/17,17.36,17.425,17.21,17.24,17.24,-3.15%,270470
+2021/6/18,17.28,17.33,17.16,17.16,17.16,-0.46%,248862
+2021/6/21,17.31,17.39,17.271,17.355,17.355,1.14%,799977
+2021/6/22,17.31,17.355,17.27,17.3,17.3,-0.32%,527157
+2021/6/23,17.36,17.47,17.27,17.29,17.29,-0.06%,349301
+2021/6/24,17.37,17.38,17.265,17.27,17.27,-0.12%,90780
+2021/6/25,17.42,17.42,17.3,17.32,17.32,0.29%,108728
+2021/6/28,17.34,17.35,17.305,17.33,17.33,0.06%,147106
+2021/6/29,17.09,17.19,17.06,17.14,17.14,-1.10%,454866
+2021/6/30,17.11,17.27,17.092,17.22,17.22,0.47%,287972
+2021/7/1,17.34,17.35,17.22,17.29,17.29,0.41%,255637
+2021/7/2,17.4,17.45,17.31,17.4,17.4,0.64%,311982
+2021/7/6,17.61,17.635,17.425,17.49,17.49,0.52%,218498
+2021/7/7,17.56,17.597,17.5,17.56,17.56,0.40%,164587
+2021/7/8,17.67,17.67,17.47,17.54,17.54,-0.11%,176546
+2021/7/9,17.56,17.64,17.55,17.595,17.595,0.31%,74911
+2021/7/12,17.55,17.59,17.44,17.58,17.58,-0.09%,263595
+2021/7/13,17.62,17.665,17.58,17.61,17.61,0.17%,111626
+2021/7/14,17.78,17.78,17.71,17.771,17.771,0.91%,199499
+2021/7/15,17.77,17.81,17.717,17.8,17.8,0.16%,233758
+2021/7/16,17.75,17.77,17.61,17.62,17.62,-1.01%,148130
+2021/7/19,17.62,17.655,17.57,17.635,17.635,0.09%,173069
+2021/7/20,17.73,17.76,17.58,17.61,17.61,-0.14%,90585
+2021/7/21,17.51,17.57,17.49,17.55,17.55,-0.34%,145590
+2021/7/22,17.53,17.6,17.48,17.58,17.58,0.17%,209350
+2021/7/23,17.53,17.57,17.49,17.54,17.54,-0.23%,214211
+2021/7/26,17.54,17.55,17.485,17.49,17.49,-0.29%,403796
+2021/7/27,17.54,17.555,17.47,17.53,17.53,0.23%,165768
+2021/7/28,17.51,17.61,17.45,17.6,17.6,0.40%,227930
+2021/7/29,17.76,17.84,17.76,17.81,17.81,1.19%,402223
+2021/7/30,17.76,17.78,17.62,17.65,17.65,-0.90%,133620
+2021/8/2,17.6,17.71,17.59,17.65,17.65,0.00%,414906
+2021/8/3,17.63,17.66,17.61,17.62,17.62,-0.17%,105053
+2021/8/4,17.81,17.82,17.58,17.64,17.64,0.11%,118249
+2021/8/5,17.61,17.61,17.5,17.56,17.56,-0.45%,83499
+2021/8/6,17.24,17.26,17.12,17.125,17.125,-2.48%,244551
+2021/8/9,16.96,16.98,16.79,16.82,16.82,-1.78%,181897
+2021/8/10,16.78,16.857,16.71,16.82,16.82,0.00%,366174
+2021/8/11,16.98,17.07,16.92,17.06,17.06,1.43%,194113
+2021/8/12,17.01,17.07,16.95,17.07,17.07,0.06%,586718
+2021/8/13,17.17,17.307,17.155,17.305,17.305,1.38%,370453
+2021/8/16,17.33,17.41,17.33,17.39,17.39,0.49%,127566
+2021/8/17,17.41,17.44,17.325,17.37,17.37,-0.12%,62320
+2021/8/18,17.4,17.415,17.31,17.385,17.385,0.09%,90090
+2021/8/19,17.4,17.4,17.29,17.325,17.325,-0.35%,74721
+2021/8/20,17.34,17.375,17.31,17.34,17.34,0.09%,98213
+2021/8/23,17.55,17.57,17.49,17.56,17.56,1.27%,88412
+2021/8/24,17.58,17.6,17.53,17.55,17.55,-0.06%,76880
+2021/8/25,17.47,17.47,17.36,17.43,17.43,-0.68%,59027
+2021/8/26,17.4,17.49,17.35,17.45,17.45,0.11%,105209
+2021/8/27,17.44,17.7,17.36,17.7,17.7,1.43%,92960
+2021/8/30,17.65,17.66,17.59,17.62,17.62,-0.45%,65421
+2021/8/31,17.6,17.661,17.562,17.65,17.65,0.17%,93729
+2021/9/1,17.67,17.68,17.61,17.65,17.65,0.00%,96956
+2021/9/2,17.63,17.64,17.56,17.61,17.61,-0.23%,122198
+2021/9/3,17.75,17.84,17.71,17.8,17.8,1.08%,168265
+2021/9/7,17.63,17.66,17.44,17.45,17.45,-1.97%,200978
+2021/9/8,17.48,17.48,17.35,17.405,17.405,-0.26%,191902
+2021/9/9,17.49,17.505,17.38,17.47,17.47,0.37%,661239
+2021/9/10,17.46,17.48,17.38,17.4,17.4,-0.40%,563913
+2021/9/13,17.42,17.49,17.42,17.44,17.44,0.23%,150618
+2021/9/14,17.49,17.599,17.43,17.56,17.56,0.69%,441453
+2021/9/15,17.48,17.515,17.43,17.46,17.46,-0.57%,176777
+2021/9/16,17.1,17.11,17,17.06,17.06,-2.29%,265009
+2021/9/17,17.04,17.071,17.01,17.05,17.05,-0.06%,129578
+2021/9/20,17.1,17.19,17.075,17.16,17.16,0.65%,252471
+2021/9/21,17.24,17.325,17.22,17.26,17.26,0.58%,2070545
+2021/9/22,17.26,17.39,17.17,17.21,17.21,-0.29%,1284823
+2021/9/23,17.08,17.08,16.995,17.01,17.01,-1.16%,161519
+2021/9/24,16.96,17.06,16.95,17,17,-0.06%,245336
+2021/9/27,17.06,17.1,17.02,17.02,17.02,0.12%,111495
+2021/9/28,16.93,16.93,16.83,16.87,16.87,-0.88%,159574
+2021/9/29,16.9,16.93,16.755,16.78,16.78,-0.53%,365444
+2021/9/30,16.93,17.15,16.89,17.09,17.09,1.85%,162479
+2021/10/1,17.09,17.159,17.06,17.11,17.11,0.12%,144265
+2021/10/4,17.03,17.22,17.01,17.21,17.21,0.58%,253688
+2021/10/5,17.05,17.15,17.02,17.12,17.12,-0.52%,538916
+2021/10/6,17.09,17.17,17.085,17.165,17.165,0.26%,120559
+2021/10/7,17.07,17.15,17.06,17.08,17.08,-0.50%,194216
+2021/10/8,17.3,17.31,17.088,17.095,17.095,0.09%,109396
+2021/10/11,17.06,17.125,17.05,17.055,17.055,-0.23%,171990
+2021/10/12,17.13,17.21,17.09,17.14,17.14,0.50%,375244
+2021/10/13,17.19,17.466,17.19,17.44,17.44,1.75%,258223
+2021/10/14,17.51,17.51,17.46,17.47,17.47,0.17%,329260
+2021/10/15,17.21,17.28,17.18,17.21,17.21,-1.49%,226228
+2021/10/18,17.2,17.229,17.15,17.15,17.15,-0.35%,146688
+2021/10/19,17.33,17.33,17.196,17.21,17.21,0.35%,113536
+2021/10/20,17.3,17.38,17.27,17.36,17.36,0.87%,148873
+2021/10/21,17.35,17.36,17.3,17.36,17.36,0.00%,116394
+2021/10/22,17.54,17.64,17.35,17.45,17.45,0.52%,426589
+2021/10/25,17.55,17.6,17.54,17.58,17.58,0.74%,191476
+2021/10/26,17.47,17.47,17.34,17.45,17.45,-0.74%,372204
+2021/10/27,17.46,17.5,17.37,17.48,17.48,0.17%,174653
+2021/10/28,17.57,17.61,17.44,17.5,17.5,0.11%,170116
+2021/10/29,17.31,17.345,17.24,17.33,17.33,-0.97%,157786
+2021/11/1,17.42,17.46,17.37,17.43,17.43,0.58%,444378
+2021/11/2,17.42,17.44,17.37,17.38,17.38,-0.29%,146161
+2021/11/3,17.21,17.27,17.11,17.25,17.25,-0.75%,216680
+2021/11/4,17.42,17.49,17.42,17.45,17.45,1.16%,190838
+2021/11/5,17.52,17.68,17.47,17.671,17.671,1.27%,99641
+2021/11/8,17.73,17.76,17.7,17.73,17.73,0.33%,398417
+2021/11/9,17.76,17.82,17.71,17.82,17.82,0.51%,114657
+2021/11/10,18.06,18.15,17.92,18.02,18.02,1.12%,348269
+2021/11/11,18.09,18.13,18.08,18.11,18.11,0.50%,170799
+2021/11/12,18.05,18.17,18.05,18.14,18.14,0.17%,207136
+2021/11/15,18.11,18.16,18.08,18.13,18.13,-0.06%,950721
+2021/11/16,18.1,18.15,17.99,17.99,17.99,-0.77%,313502
+2021/11/17,18.12,18.16,18.1,18.16,18.16,0.94%,197878
+2021/11/18,18.11,18.135,18.064,18.1,18.1,-0.33%,190370
+2021/11/19,18.07,18.116,17.93,17.97,17.97,-0.72%,534904
+2021/11/22,17.69,17.72,17.52,17.55,17.55,-2.34%,503288
+2021/11/23,17.4,17.43,17.33,17.41,17.41,-0.80%,239233
+2021/11/24,17.34,17.42,17.31,17.38,17.38,-0.17%,118590
+2021/11/26,17.55,17.55,17.32,17.37,17.37,-0.06%,257163
+2021/11/29,17.35,17.39,17.32,17.35,17.35,-0.12%,205302
+2021/11/30,17.45,17.586,17.21,17.23,17.23,-0.69%,388138
+2021/12/1,17.37,17.42,17.29,17.295,17.295,0.38%,333854
+2021/12/2,17.26,17.26,17.13,17.19,17.19,-0.61%,230036
+2021/12/3,17.22,17.37,17.19,17.335,17.335,0.84%,285928
+2021/12/6,17.28,17.35,17.28,17.29,17.29,-0.26%,64086
+2021/12/7,17.29,17.38,17.29,17.35,17.35,0.35%,138662
+2021/12/8,17.32,17.37,17.31,17.369,17.369,0.11%,39983
+2021/12/9,17.33,17.33,17.235,17.26,17.26,-0.63%,375345
+2021/12/10,17.35,17.37,17.295,17.34,17.34,0.46%,275804
+2021/12/13,17.38,17.4,17.345,17.37,17.37,0.17%,127659
+2021/12/14,17.21,17.28,17.19,17.219,17.219,-0.87%,173103
+2021/12/15,17.21,17.315,17.06,17.28,17.28,0.35%,644560
+2021/12/16,17.39,17.5,17.375,17.5,17.5,1.27%,246284
+2021/12/17,17.56,17.6,17.46,17.47,17.47,-0.17%,711186
+2021/12/20,17.48,17.48,17.38,17.38,17.38,-0.52%,260423
+2021/12/21,17.46,17.46,17.355,17.39,17.39,0.06%,134556
+2021/12/22,17.45,17.55,17.4,17.54,17.54,0.86%,316266
+2021/12/23,17.57,17.595,17.49,17.58,17.58,0.23%,595527
+2021/12/27,17.59,17.63,17.565,17.62,17.62,0.23%,154999
+2021/12/28,17.61,17.65,17.55,17.56,17.56,-0.34%,109949
+2021/12/29,17.42,17.55,17.41,17.54,17.54,-0.11%,181262
+2021/12/30,17.53,17.67,17.53,17.67,17.67,0.74%,116342
+2021/12/31,17.74,17.795,17.7,17.78,17.78,0.62%,137364
+2022/1/3,17.58,17.585,17.49,17.52,17.52,-1.46%,250316
+2022/1/4,17.59,17.65,17.56,17.64,17.64,0.68%,388719
+2022/1/5,17.76,17.782,17.59,17.595,17.595,-0.26%,140298
+2022/1/6,17.4,17.45,17.37,17.38,17.38,-1.22%,618984
+2022/1/7,17.43,17.485,17.37,17.46,17.46,0.46%,125737
+2022/1/10,17.42,17.514,17.41,17.5,17.5,0.23%,279577
+2022/1/11,17.54,17.73,17.53,17.73,17.73,1.31%,121331
+2022/1/12,17.72,17.77,17.7,17.76,17.76,0.17%,271237
+2022/1/13,17.7,17.71,17.63,17.71,17.71,-0.28%,127299
+2022/1/14,17.7,17.74,17.64,17.65,17.65,-0.34%,136141
+2022/1/18,17.66,17.69,17.6,17.62,17.62,-0.17%,210770
+2022/1/19,17.73,17.92,17.72,17.92,17.92,1.70%,203133
+2022/1/20,17.93,17.96,17.86,17.86,17.86,-0.33%,133958
+2022/1/21,17.91,17.91,17.772,17.8,17.8,-0.34%,203525
+2022/1/24,17.88,17.918,17.79,17.9,17.9,0.56%,247092
+2022/1/25,17.9,18.02,17.88,17.96,17.96,0.34%,160835
+2022/1/26,17.83,17.87,17.64,17.67,17.67,-1.61%,360113
+2022/1/27,17.49,17.6,17.414,17.45,17.45,-1.25%,213751
+2022/1/28,17.34,17.42,17.32,17.39,17.39,-0.34%,340616
+2022/1/31,17.47,17.5,17.43,17.5,17.5,0.63%,118976
+2022/2/1,17.53,17.568,17.48,17.5,17.5,0.00%,139374
+2022/2/2,17.53,17.6,17.51,17.56,17.56,0.34%,119372
+2022/2/3,17.51,17.57,17.4,17.55,17.55,-0.06%,78738
+2022/2/4,17.5,17.59,17.49,17.575,17.575,0.14%,92638
+2022/2/7,17.64,17.73,17.62,17.705,17.705,0.74%,91186
+2022/2/8,17.7,17.77,17.69,17.76,17.76,0.31%,49554
+2022/2/9,17.77,17.84,17.754,17.82,17.82,0.34%,122065
+2022/2/10,17.74,17.9,17.74,17.76,17.76,-0.34%,189076
+2022/2/11,17.77,18.123,17.77,18.1,18.1,1.91%,193547
+2022/2/14,18.09,18.215,18.08,18.2,18.2,0.55%,168109
+2022/2/15,18.02,18.04,17.95,18.01,18.01,-1.04%,161308
+2022/2/16,18.07,18.2,18.07,18.2,18.2,1.05%,89858
+2022/2/17,18.39,18.47,18.36,18.46,18.46,1.43%,355786
+2022/2/18,18.44,18.45,18.37,18.44,18.44,-0.11%,107845
+2022/2/22,18.5,18.52,18.41,18.47,18.47,0.16%,219145
+2022/2/23,18.47,18.569,18.46,18.56,18.56,0.49%,238197
+2022/2/24,19,19,18.24,18.44,18.44,-0.65%,956144
+2022/2/25,18.37,18.4,18.3,18.38,18.38,-0.33%,326497
+2022/2/28,18.63,18.63,18.38,18.56,18.56,0.98%,484448
+2022/3/1,18.64,18.915,18.64,18.91,18.91,1.89%,595832
+2022/3/2,18.76,18.79,18.61,18.7,18.7,-1.11%,510730
+2022/3/3,18.74,18.86,18.69,18.83,18.83,0.70%,295192
+2022/3/4,18.96,19.15,18.91,19.12,19.12,1.54%,746803
+2022/3/7,19.2,19.43,19.18,19.41,19.41,1.52%,1142455
+2022/3/8,19.62,20.11,19.596,19.94,19.94,2.73%,2142818
+2022/3/9,19.37,19.49,19.24,19.36,19.36,-2.91%,965149
+2022/3/10,19.46,19.5,19.26,19.41,19.41,0.26%,1116485
+2022/3/11,19.12,19.335,19.1,19.27,19.27,-0.72%,1053229
+2022/3/14,19.05,19.07,18.945,18.98,18.98,-1.50%,705101
+2022/3/15,18.64,18.76,18.54,18.63,18.63,-1.84%,755407
+2022/3/16,18.65,18.75,18.35,18.75,18.75,0.64%,990027
+2022/3/17,18.87,18.948,18.81,18.82,18.82,0.37%,580413
+2022/3/18,18.74,18.83,18.64,18.65,18.65,-0.90%,614828
+2022/3/21,18.68,18.86,18.67,18.81,18.81,0.86%,855940
+2022/3/22,18.7,18.71,18.57,18.67,18.67,-0.74%,592421
+2022/3/23,18.77,18.93,18.72,18.93,18.93,1.39%,819100
+2022/3/24,18.98,19.1,18.93,19.06,19.06,0.69%,762237
+2022/3/25,18.93,19.06,18.89,19,19,-0.31%,791228
+2022/3/28,18.78,18.875,18.62,18.65,18.65,-1.84%,847689
+2022/3/29,18.44,18.67,18.4,18.66,18.66,0.05%,627376
+2022/3/30,18.72,18.83,18.71,18.795,18.795,0.72%,390356
+2022/3/31,18.83,18.94,18.8,18.83,18.83,0.19%,362029
+2022/4/1,18.7,18.785,18.64,18.67,18.67,-0.85%,486473
+2022/4/4,18.77,18.818,18.7,18.78,18.78,0.59%,502012
+2022/4/5,18.84,18.895,18.63,18.66,18.66,-0.64%,785887
+2022/4/6,18.71,18.77,18.61,18.71,18.71,0.27%,704835
+2022/4/7,18.73,18.825,18.715,18.77,18.77,0.32%,576579
+2022/4/8,18.79,18.93,18.79,18.88,18.88,0.59%,672720
+2022/4/11,19.07,19.083,18.86,18.99,18.99,0.58%,1070233
+2022/4/12,19.17,19.22,19.05,19.14,19.14,0.79%,781141
+2022/4/13,19.22,19.25,19.17,19.23,19.23,0.47%,267386
+2022/4/14,19.2,19.2,19.05,19.15,19.15,-0.42%,438104
+2022/4/18,19.37,19.38,19.2,19.21,19.21,0.31%,732409
+2022/4/19,19.08,19.11,18.885,18.92,18.92,-1.51%,825495
+2022/4/20,18.9,19.02,18.89,19.02,19.02,0.53%,626965
+2022/4/21,18.92,18.98,18.83,18.96,18.96,-0.32%,611629
+2022/4/22,18.82,18.915,18.71,18.78,18.78,-0.95%,746950
+2022/4/25,18.45,18.48,18.38,18.43,18.43,-1.86%,1550710
+2022/4/26,18.54,18.565,18.425,18.46,18.46,0.16%,552751
+2022/4/27,18.38,18.39,18.27,18.32,18.32,-0.76%,710529
+2022/4/28,18.32,18.42,18.3,18.41,18.41,0.49%,541598
+2022/4/29,18.53,18.59,18.405,18.42,18.42,0.05%,1320178
+2022/5/2,18.08,18.18,18.013,18.08,18.08,-1.85%,860015
+2022/5/3,18.1,18.24,18.1,18.13,18.13,0.28%,911205
+2022/5/4,18.16,18.36,18.085,18.31,18.31,0.99%,1331599
+2022/5/5,18.49,18.49,18.185,18.25,18.25,-0.33%,1811920
+2022/5/6,18.27,18.385,18.21,18.26,18.26,0.05%,1341650
+2022/5/9,18.15,18.15,17.99,18.01,18.01,-1.37%,973504
+2022/5/10,18.09,18.105,17.825,17.85,17.85,-0.89%,1182608
+2022/5/11,17.98,18.045,17.935,18,18,0.84%,1417854
+2022/5/12,17.91,17.949,17.691,17.72,17.72,-1.56%,1881791
+2022/5/13,17.52,17.66,17.492,17.57,17.57,-0.85%,1684364
+2022/5/16,17.53,17.75,17.53,17.74,17.74,0.97%,1506254
+2022/5/17,17.76,17.76,17.615,17.63,17.63,-0.62%,1295509
+2022/5/18,17.61,17.72,17.58,17.64,17.64,0.06%,172880
+2022/5/19,17.87,17.96,17.795,17.9,17.9,1.47%,472266
+2022/5/20,17.88,17.93,17.8,17.92,17.92,0.11%,532862
+2022/5/23,18.04,18.05,17.94,18.01,18.01,0.50%,727173
+2022/5/24,18.05,18.16,18.05,18.14,18.14,0.72%,398977
+2022/5/25,18,18.03,17.88,18.02,18.02,-0.66%,791370
+2022/5/26,17.92,18.005,17.89,17.985,17.985,-0.19%,877197
+2022/5/27,18.07,18.07,17.98,18.01,18.01,0.14%,590403
+2022/5/31,17.98,18.015,17.815,17.82,17.82,-1.05%,1262047
+2022/6/1,17.94,17.97,17.845,17.95,17.95,0.73%,770447
+2022/6/2,18.09,18.17,18.07,18.16,18.16,1.17%,728275
+2022/6/3,18.06,18.112,17.944,17.97,17.97,-1.05%,424044
+2022/6/6,17.99,18,17.88,17.88,17.88,-0.50%,647602
+2022/6/7,17.93,18.02,17.91,18.02,18.02,0.78%,927984
+2022/6/8,17.99,18.06,17.98,17.98,17.98,-0.22%,744169
+2022/6/9,17.97,17.975,17.865,17.93,17.93,-0.28%,707015
+2022/6/10,17.8,18.215,17.75,18.17,18.17,1.34%,1723873
+2022/6/13,17.83,17.845,17.66,17.69,17.69,-2.64%,2057850
+2022/6/14,17.66,17.675,17.52,17.55,17.55,-0.79%,1230595
+2022/6/15,17.76,17.89,17.61,17.78,17.78,1.31%,910573
+2022/6/16,17.75,17.99,17.725,17.98,17.98,1.12%,1156520
+2022/6/17,17.93,17.94,17.81,17.84,17.84,-0.78%,1097344
+2022/6/21,17.82,17.894,17.755,17.77,17.77,-0.39%,243133
+2022/6/22,17.87,17.94,17.82,17.85,17.85,0.45%,534197
+2022/6/23,17.86,17.93,17.695,17.73,17.73,-0.67%,341973
+2022/6/24,17.72,17.78,17.69,17.71,17.71,-0.11%,164538
+2022/6/27,17.77,17.779,17.68,17.69,17.69,-0.11%,336718
+2022/6/28,17.72,17.72,17.66,17.67,17.67,-0.11%,539183
+2022/6/29,17.76,17.777,17.62,17.66,17.66,-0.06%,576997
+2022/6/30,17.65,17.69,17.52,17.53,17.53,-0.74%,468811
+2022/7/1,17.4,17.56,17.395,17.53,17.53,0.00%,762478
+2022/7/5,17.42,17.421,17.125,17.14,17.14,-2.22%,1667921
+2022/7/6,17.12,17.13,16.815,16.88,16.88,-1.52%,1055956
+2022/7/7,16.93,16.975,16.88,16.895,16.895,0.09%,1026747
+2022/7/8,16.9,17.01,16.86,16.905,16.905,0.06%,1017414
+2022/7/11,16.86,16.91,16.81,16.82,16.82,-0.50%,726190
+2022/7/12,16.8,16.83,16.74,16.75,16.75,-0.42%,1019005
+2022/7/13,16.68,16.945,16.67,16.82,16.82,0.42%,1091857
+2022/7/14,16.57,16.65,16.48,16.59,16.59,-1.37%,1065403
+2022/7/15,16.57,16.58,16.499,16.56,16.56,-0.18%,702917
+2022/7/18,16.67,16.71,16.565,16.58,16.58,0.12%,1017168
+2022/7/19,16.6,16.65,16.6,16.63,16.63,0.30%,558067
+2022/7/20,16.64,16.65,16.45,16.45,16.45,-1.08%,1096717
+2022/7/21,16.48,16.7,16.48,16.69,16.69,1.46%,1491332
+2022/7/22,16.73,16.884,16.7,16.74,16.74,0.30%,1570237
+2022/7/25,16.73,16.73,16.645,16.68,16.68,-0.36%,623250
+2022/7/26,16.68,16.72,16.645,16.68,16.68,0.00%,751932
+2022/7/27,16.66,16.895,16.62,16.83,16.83,0.90%,831639
+2022/7/28,17,17.055,16.965,17.04,17.04,1.25%,1172575
+2022/7/29,17.08,17.157,17.01,17.09,17.09,0.29%,223527
+2022/8/1,17.19,17.23,17.13,17.185,17.185,0.56%,580012
+2022/8/2,17.26,17.335,17.09,17.1,17.1,-0.49%,765454
+2022/8/3,17.16,17.17,17.03,17.14,17.14,0.23%,804005
+2022/8/4,17.24,17.429,17.226,17.41,17.41,1.58%,675064
+2022/8/5,17.19,17.27,17.18,17.22,17.22,-1.09%,729838
+2022/8/8,17.29,17.375,17.29,17.37,17.37,0.87%,550873
+2022/8/9,17.44,17.46,17.38,17.41,17.41,0.23%,645704
+2022/8/10,17.43,17.5,17.35,17.38,17.38,-0.17%,1227533
+2022/8/11,17.41,17.46,17.325,17.34,17.34,-0.23%,766760
+2022/8/12,17.41,17.5,17.38,17.49,17.49,0.87%,1112879
+2022/8/15,17.28,17.32,17.235,17.27,17.27,-1.26%,933046
+2022/8/16,17.23,17.26,17.205,17.235,17.235,-0.20%,1075306
+2022/8/17,17.2,17.205,17.06,17.13,17.13,-0.61%,950853
+2022/8/18,17.16,17.18,17.03,17.07,17.07,-0.35%,1124947
+2022/8/19,17.06,17.06,16.94,16.95,16.95,-0.70%,365041
+2022/8/22,16.83,16.88,16.82,16.84,16.84,-0.65%,1154471
+2022/8/23,16.88,17.02,16.875,16.96,16.96,0.71%,902219
+2022/8/24,16.92,17.04,16.92,17,17,0.24%,1166344
+2022/8/25,17.07,17.08,17.015,17.06,17.06,0.35%,515808
+2022/8/26,17,17.04,16.83,16.86,16.86,-1.17%,2131749
+2022/8/29,16.87,16.935,16.845,16.87,16.87,0.06%,1171337
+2022/8/30,16.8,16.81,16.705,16.71,16.71,-0.95%,1778593
+2022/8/31,16.61,16.72,16.59,16.596,16.596,-0.68%,1302341
+2022/9/1,16.49,16.508,16.385,16.44,16.44,-0.94%,2416821
+2022/9/2,16.59,16.675,16.58,16.59,16.59,0.91%,1885332
+2022/9/6,16.59,16.6,16.49,16.49,16.49,-0.60%,1850538
+2022/9/7,16.47,16.685,16.47,16.665,16.665,1.06%,1244184
+2022/9/8,16.63,16.652,16.53,16.57,16.57,-0.57%,922827
+2022/9/9,16.65,16.695,16.61,16.66,16.66,0.54%,1140948
+2022/9/12,16.77,16.835,16.722,16.73,16.73,0.42%,1494688
+2022/9/13,16.52,16.59,16.5,16.53,16.53,-1.20%,1802100
+2022/9/14,16.54,16.56,16.435,16.46,16.46,-0.42%,792673
+2022/9/15,16.34,16.405,16.12,16.14,16.14,-1.94%,2057956
+2022/9/16,16.11,16.308,16.085,16.24,16.24,0.62%,2115943
+2022/9/19,16.13,16.255,16.13,16.24,16.24,0.00%,1334803
+2022/9/20,16.16,16.171,16.11,16.15,16.15,-0.55%,1177443
+2022/9/21,16.24,16.375,16.05,16.22,16.22,0.43%,2548883
+2022/9/22,16.28,16.3,16.185,16.22,16.22,0.00%,1808191
+2022/9/23,16.05,16.05,15.91,15.95,15.95,-1.66%,1670997
+2022/9/26,15.96,15.995,15.735,15.75,15.75,-1.25%,2301663
+2022/9/27,15.87,15.91,15.78,15.78,15.78,0.19%,3368221
+2022/9/28,15.96,16.135,15.945,16.11,16.11,2.09%,1940308
+2022/9/29,16.06,16.15,15.97,16.11,16.11,0.00%,1691183
+2022/9/30,16.15,16.255,16.11,16.13,16.13,0.12%,283915
+2022/10/3,16.2,16.51,16.17,16.5,16.5,2.29%,443894
+2022/10/4,16.59,16.78,16.56,16.73,16.73,1.39%,569231
+2022/10/5,16.59,16.68,16.51,16.655,16.655,-0.45%,210724
+2022/10/6,16.62,16.658,16.565,16.64,16.64,-0.09%,137185
+2022/10/7,16.5,16.565,16.43,16.45,16.45,-1.14%,173264
+2022/10/10,16.24,16.28,16.16,16.2,16.2,-1.52%,145377
+2022/10/11,16.19,16.335,16.14,16.16,16.16,-0.25%,291427
+2022/10/12,16.2,16.28,16.18,16.26,16.26,0.62%,245076
+2022/10/13,16,16.23,15.94,16.15,16.15,-0.68%,694944
+2022/10/14,16.06,16.06,15.912,15.94,15.94,-1.30%,321697
+2022/10/17,16.14,16.185,15.975,15.99,15.99,0.31%,454227
+2022/10/18,16.05,16.065,15.97,16.01,16.01,0.13%,849971
+2022/10/19,15.84,15.88,15.79,15.81,15.81,-1.25%,570414
+2022/10/20,15.82,15.965,15.765,15.79,15.79,-0.13%,658184
+2022/10/21,15.83,16.075,15.82,16.05,16.05,1.65%,522522
+2022/10/24,15.98,16.045,15.95,16.02,16.02,-0.19%,777402
+2022/10/25,16.04,16.12,16.03,16.045,16.045,0.16%,3887317
+2022/10/26,16.12,16.225,16.12,16.14,16.14,0.59%,1010378
+2022/10/27,16.11,16.16,16.073,16.125,16.125,-0.09%,873554
+2022/10/28,15.95,16,15.895,15.96,15.96,-1.02%,726651
+2022/10/31,15.86,15.926,15.83,15.84,15.84,-0.75%,657181
+2022/11/1,16.02,16.04,15.93,15.98,15.98,0.88%,1565535
+2022/11/2,16.06,16.19,15.87,15.88,15.88,-0.63%,1912055
+2022/11/3,15.7,15.83,15.69,15.83,15.83,-0.31%,1094076
+2022/11/4,16.14,16.31,16.12,16.31,16.31,3.03%,1709903
+2022/11/7,16.29,16.31,16.23,16.23,16.23,-0.49%,905923
+2022/11/8,16.27,16.66,16.25,16.6,16.6,2.28%,1791389
+2022/11/9,16.61,16.7,16.515,16.54,16.54,-0.36%,1194950
+2022/11/10,16.87,17.04,16.85,17.03,17.03,2.96%,1304476
+2022/11/11,17.09,17.15,17.04,17.14,17.14,0.65%,813562
+2022/11/14,17.12,17.22,17.11,17.19,17.19,0.29%,828602
+2022/11/15,17.22,17.32,17.15,17.24,17.24,0.29%,1365353
+2022/11/16,17.24,17.27,17.18,17.22,17.22,-0.12%,833083
+2022/11/17,17.06,17.095,17.03,17.08,17.08,-0.81%,838252
+2022/11/18,17.04,17.05,16.955,16.96,16.96,-0.70%,648448
+2022/11/21,16.92,16.92,16.8,16.86,16.86,-0.59%,784766
+2022/11/22,16.92,16.94,16.85,16.87,16.87,0.06%,1042854
+2022/11/23,16.85,17.005,16.84,16.98,16.98,0.65%,1261427
+2022/11/25,16.98,17.03,16.97,17.01,17.01,0.18%,139034
+2022/11/28,16.98,16.99,16.87,16.875,16.875,-0.79%,1258287
+2022/11/29,16.97,17.05,16.945,16.95,16.95,0.44%,856392
+2022/11/30,17.05,17.176,16.928,17.16,17.16,1.24%,1470831
+2022/12/1,17.45,17.505,17.41,17.485,17.485,1.89%,1453878
+2022/12/2,17.33,17.45,17.27,17.44,17.44,-0.26%,1160470
+2022/12/5,17.37,17.375,17.125,17.14,17.14,-1.72%,941794
+2022/12/6,17.21,17.25,17.145,17.19,17.19,0.29%,592158
+2022/12/7,17.25,17.365,17.23,17.34,17.34,0.87%,757755
+2022/12/8,17.35,17.41,17.32,17.34,17.34,0.00%,377600
+2022/12/9,17.44,17.52,17.365,17.42,17.42,0.46%,807135
+2022/12/12,17.35,17.355,17.24,17.26,17.26,-0.92%,694045
+2022/12/13,17.64,17.69,17.515,17.56,17.56,1.74%,1065052
+2022/12/14,17.54,17.59,17.43,17.51,17.51,-0.28%,1260577
+2022/12/15,17.28,17.32,17.2,17.24,17.24,-1.54%,756040
+2022/12/16,17.3,17.4,17.29,17.39,17.39,0.87%,753869
+2022/12/19,17.38,17.415,17.302,17.34,17.34,-0.29%,512895
+2022/12/20,17.53,17.66,17.52,17.62,17.62,1.61%,923262
+2022/12/21,17.61,17.68,17.584,17.6,17.6,-0.11%,373796
+2022/12/22,17.49,17.49,17.318,17.37,17.37,-1.31%,641656
+2022/12/23,17.4,17.485,17.37,17.44,17.44,0.40%,455378
+2022/12/27,17.5,17.772,17.49,17.58,17.58,0.80%,712703
+2022/12/28,17.5,17.545,17.42,17.49,17.49,-0.51%,767260
+2022/12/29,17.56,17.645,17.56,17.59,17.59,0.57%,661770
+2022/12/30,17.64,17.7,17.59,17.69,17.69,0.57%,615073
+2023/1/3,17.85,17.93,17.721,17.825,17.825,0.76%,666131
+2023/1/4,18.01,18.04,17.91,18,18,0.98%,1369932
+2023/1/5,17.81,17.82,17.7,17.77,17.77,-1.28%,619811
+2023/1/6,17.91,18.135,17.86,18.1,18.1,1.86%,912310
+2023/1/9,18.19,18.24,18.122,18.14,18.14,0.22%,975223
+2023/1/10,18.23,18.235,18.145,18.22,18.22,0.44%,817889
+2023/1/11,18.22,18.22,18.105,18.19,18.19,-0.16%,677337
+2023/1/12,18.35,18.419,18.235,18.4,18.4,1.15%,1287359
+2023/1/13,18.44,18.64,18.44,18.63,18.63,1.25%,800667
+2023/1/17,18.58,18.58,18.46,18.51,18.51,-0.64%,997679
+2023/1/18,18.64,18.67,18.442,18.46,18.46,-0.27%,881495
+2023/1/19,18.6,18.76,18.57,18.74,18.74,1.52%,803431
+2023/1/20,18.67,18.725,18.63,18.69,18.69,-0.27%,939212
+2023/1/23,18.6,18.73,18.535,18.72,18.72,0.16%,1241402
+2023/1/24,18.71,18.8,18.6,18.78,18.78,0.32%,818544
+2023/1/25,18.7,18.89,18.7,18.88,18.88,0.53%,893279
+2023/1/26,18.78,18.781,18.61,18.7,18.7,-0.95%,1210999
+2023/1/27,18.68,18.74,18.59,18.68,18.68,-0.11%,780089
+2023/1/30,18.69,18.705,18.624,18.64,18.64,-0.21%,709137
+2023/1/31,18.64,18.72,18.62,18.69,18.69,0.27%,1024309
+2023/2/1,18.73,18.94,18.62,18.94,18.94,1.34%,1445195
+2023/2/2,18.88,18.88,18.53,18.55,18.55,-2.06%,2366266
+2023/2/3,18.24,18.286,18.05,18.08,18.08,-2.53%,2238744
+2023/2/6,18.15,18.186,18.066,18.11,18.11,0.17%,1555639
+2023/2/7,18.11,18.26,18.084,18.14,18.14,0.17%,1890152
+2023/2/8,18.23,18.23,18.125,18.19,18.19,0.28%,889393
+2023/2/9,18.3,18.3,18.02,18.03,18.03,-0.88%,1534606
+2023/2/10,18.1,18.1,18,18.08,18.08,0.28%,1375809
+2023/2/13,18.01,18.02,17.945,17.97,17.97,-0.61%,914994
+2023/2/14,17.92,18.09,17.87,18,18,0.17%,1525527
+2023/2/15,17.79,17.82,17.74,17.81,17.81,-1.06%,822135
+2023/2/16,17.76,17.886,17.72,17.8,17.8,-0.06%,1373895
+2023/2/17,17.7,17.87,17.68,17.85,17.85,0.28%,992626
+2023/2/21,17.84,17.88,17.754,17.785,17.785,-0.36%,900465
+2023/2/22,17.8,17.82,17.678,17.685,17.685,-0.56%,851398
+2023/2/23,17.71,17.73,17.63,17.68,17.68,-0.03%,939762
+2023/2/24,17.56,17.595,17.53,17.55,17.55,-0.74%,1118683
+2023/2/27,17.61,17.64,17.575,17.62,17.62,0.40%,823292
+2023/2/28,17.6,17.748,17.59,17.7,17.7,0.45%,1193965
+2023/3/1,17.82,17.875,17.779,17.8,17.8,0.56%,872543
+2023/3/2,17.78,17.83,17.76,17.79,17.79,-0.06%,1659419
+2023/3/3,17.87,17.99,17.824,17.97,17.97,1.01%,1800569
+2023/3/6,17.97,17.97,17.884,17.9,17.9,-0.39%,1733887
+2023/3/7,17.77,17.77,17.57,17.58,17.58,-1.79%,2017283
+2023/3/8,17.57,17.676,17.57,17.57,17.57,-0.06%,1806004
+2023/3/9,17.69,17.79,17.69,17.74,17.74,0.97%,1637962
+2023/3/10,17.92,18.125,17.92,18.12,18.12,2.14%,2278289
+2023/3/13,18.43,18.56,18.385,18.55,18.55,2.37%,3632047
+2023/3/14,18.5,18.516,18.38,18.43,18.43,-0.65%,2882803
+2023/3/15,18.65,18.779,18.5,18.575,18.575,0.79%,4385276
+2023/3/16,18.72,18.721,18.549,18.615,18.615,0.22%,3941557
+2023/3/17,18.88,19.261,18.85,19.16,19.16,2.93%,4121520
+2023/3/20,19.21,19.239,19.059,19.17,19.17,0.05%,4641491
+2023/3/21,19.05,19.05,18.76,18.8,18.8,-1.93%,4227694
+2023/3/22,18.82,19.17,18.8,19.13,19.13,1.76%,3400949
+2023/3/23,19.18,19.41,19.15,19.36,19.36,1.20%,3211572
+2023/3/24,19.36,19.38,19.14,19.16,19.16,-1.03%,3096165
+2023/3/27,18.88,18.99,18.85,18.97,18.97,-0.99%,1785642
+2023/3/28,19.01,19.15,18.989,19.125,19.125,0.82%,2295302
+2023/3/29,19.02,19.109,19.008,19.04,19.04,-0.44%,940755
+2023/3/30,19.06,19.23,19.04,19.2,19.2,0.84%,1054689
+2023/3/31,19.2,19.22,19.07,19.1,19.1,-0.52%,1038056
+2023/4/3,19.18,19.29,19.12,19.24,19.24,0.73%,2305419
+2023/4/4,19.25,19.63,19.25,19.6,19.6,1.87%,2754044
+2023/4/5,19.65,19.68,19.48,19.6,19.6,0.00%,2824923
+2023/4/6,19.5,19.528,19.39,19.44,19.44,-0.82%,2287956
+2023/4/10,19.31,19.328,19.209,19.31,19.31,-0.67%,2492277
+2023/4/11,19.37,19.448,19.36,19.42,19.42,0.57%,1876840
+2023/4/12,19.56,19.565,19.4,19.53,19.53,0.57%,2545425
+2023/4/13,19.78,19.855,19.71,19.776,19.776,1.26%,2489807
+2023/4/14,19.62,19.65,19.315,19.43,19.43,-1.75%,2279096
+2023/4/17,19.38,19.38,19.196,19.345,19.345,-0.44%,2561625
+2023/4/18,19.33,19.491,19.293,19.43,19.43,0.44%,2756907
+2023/4/19,19.23,19.35,19.22,19.32,19.32,-0.57%,2072110
+2023/4/20,19.4,19.5,19.375,19.4,19.4,0.41%,1829673
+2023/4/21,19.28,19.36,19.11,19.215,19.215,-0.95%,2520713
+2023/4/24,19.2,19.29,19.13,19.26,19.26,0.23%,2303909
+2023/4/25,19.27,19.411,19.22,19.36,19.36,0.52%,2317199
+2023/4/26,19.45,19.45,19.22,19.26,19.26,-0.52%,852183
+2023/4/27,19.17,19.29,19.13,19.265,19.265,0.03%,783359
+2023/4/28,19.27,19.325,19.2,19.28,19.28,0.08%,1139662
+2023/5/1,19.41,19.41,19.17,19.17,19.17,-0.57%,1098845
+2023/5/2,19.24,19.56,19.24,19.56,19.56,2.03%,1130602
+2023/5/3,19.57,19.73,19.5,19.73,19.73,0.87%,2042642
+2023/5/4,19.7,19.945,19.69,19.85,19.85,0.61%,2460255
+2023/5/5,19.47,19.56,19.37,19.56,19.56,-1.46%,2020501
+2023/5/8,19.6,19.66,19.55,19.58,19.58,0.10%,845551
+2023/5/9,19.62,19.74,19.615,19.72,19.72,0.72%,1214474
+2023/5/10,19.71,19.77,19.599,19.68,19.68,-0.20%,1566978
+2023/5/11,19.66,19.68,19.489,19.51,19.51,-0.86%,805041
+2023/5/12,19.54,19.59,19.47,19.49,19.49,-0.10%,522757
+2023/5/15,19.54,19.59,19.504,19.53,19.53,0.21%,794906
+2023/5/16,19.46,19.48,19.24,19.27,19.27,-1.33%,1149233
+2023/5/17,19.23,19.235,19.14,19.21,19.21,-0.31%,963743
+2023/5/18,19,19.005,18.91,18.97,18.97,-1.25%,837457
+2023/5/19,19.01,19.225,18.965,19.145,19.145,0.92%,1182769
+2023/5/22,19.1,19.175,19.08,19.1,19.1,-0.24%,851006
+2023/5/23,19.06,19.16,19.03,19.13,19.13,0.16%,604145
+2023/5/24,19.15,19.15,18.96,18.99,18.99,-0.73%,1147915
+2023/5/25,18.9,18.91,18.78,18.8,18.8,-1.00%,759259
+2023/5/26,18.87,18.905,18.78,18.86,18.86,0.32%,971949
+2023/5/30,18.94,19.016,18.909,19,19,0.74%,910453
+2023/5/31,19.03,19.12,19,19.015,19.015,0.08%,912838
+2023/6/1,19.06,19.201,19.06,19.17,19.17,0.82%,703249
+2023/6/2,19.14,19.14,18.87,18.89,18.89,-1.46%,1857300
+2023/6/5,18.85,19.025,18.84,19,19,0.58%,747500
+2023/6/6,19.01,19.05,18.94,19.01,19.01,0.05%,1239858
+2023/6/7,18.98,19.09,18.79,18.8,18.8,-1.10%,2200699
+2023/6/8,18.98,19.085,18.98,19.03,19.03,1.22%,1374055
+2023/6/9,19.01,19.061,18.955,18.98,18.98,-0.26%,1433635
+2023/6/12,18.95,18.98,18.885,18.98,18.98,0.00%,1721857
+2023/6/13,19,19.023,18.795,18.83,18.83,-0.79%,1338246
+2023/6/14,18.96,18.98,18.79,18.83,18.83,0.00%,1625433
+2023/6/15,18.8,18.99,18.8,18.98,18.98,0.80%,1600185
+2023/6/16,18.98,19.04,18.92,18.94,18.94,-0.21%,1399051
+2023/6/20,18.78,18.78,18.69,18.75,18.75,-1.00%,1500175
+2023/6/21,18.69,18.762,18.59,18.72,18.72,-0.16%,2132500
+2023/6/22,18.61,18.661,18.528,18.54,18.54,-0.96%,1686471
+2023/6/23,18.73,18.77,18.575,18.59,18.59,0.27%,1482172
+2023/6/26,18.68,18.68,18.61,18.63,18.63,0.22%,1219764
+2023/6/27,18.67,18.69,18.51,18.53,18.53,-0.54%,1633342
+2023/6/28,18.48,18.53,18.44,18.49,18.49,-0.22%,411083
+2023/6/29,18.33,18.525,18.33,18.47,18.47,-0.11%,657159
+2023/6/30,18.54,18.62,18.5,18.6,18.6,0.70%,367069
+2023/7/3,18.62,18.7,18.61,18.62,18.62,0.11%,393201
+2023/7/5,18.71,18.71,18.54,18.55,18.55,-0.38%,687826
+2023/7/6,18.51,18.55,18.429,18.49,18.49,-0.32%,1201782
+2023/7/7,18.6,18.738,18.6,18.64,18.64,0.81%,615055
+2023/7/10,18.61,18.66,18.595,18.65,18.65,0.05%,676263
+2023/7/11,18.72,18.745,18.682,18.71,18.71,0.32%,807167
+2023/7/12,18.89,18.975,18.89,18.965,18.965,1.36%,1401314
+2023/7/13,18.98,19,18.935,18.99,18.99,0.13%,832076
+2023/7/14,18.94,18.99,18.9,18.92,18.92,-0.37%,722154
+2023/7/17,18.88,18.945,18.845,18.93,18.93,0.05%,1119562
+2023/7/18,19.06,19.218,19.02,19.16,19.16,1.22%,928834
+2023/7/19,19.14,19.175,19.07,19.15,19.15,-0.05%,972199
+2023/7/20,19.16,19.17,19.04,19.065,19.065,-0.44%,1265536
+2023/7/21,18.99,19.03,18.955,19.01,19.01,-0.29%,856616
+2023/7/24,19.01,19.03,18.914,18.93,18.93,-0.42%,739621
+2023/7/25,18.95,19.035,18.9,19.015,19.015,0.45%,869175
+2023/7/26,19.05,19.15,19.015,19.13,19.13,0.60%,1616562
+2023/7/27,18.95,18.95,18.81,18.825,18.825,-1.59%,950716
+2023/7/28,18.94,19.019,18.91,18.96,18.96,0.72%,849622
+2023/7/31,19.02,19.1,19.02,19.02,19.02,0.32%,916321
+2023/8/1,18.87,18.91,18.799,18.825,18.825,-1.03%,766574
+2023/8/2,18.84,18.86,18.716,18.73,18.73,-0.50%,797722
+2023/8/3,18.72,18.77,18.7,18.72,18.72,-0.05%,631787
+2023/8/4,18.8,18.86,18.76,18.8,18.8,0.43%,797292
+2023/8/7,18.79,18.79,18.701,18.75,18.75,-0.27%,837528
+2023/8/8,18.64,18.705,18.62,18.64,18.64,-0.59%,933950
+2023/8/9,18.64,18.66,18.54,18.54,18.54,-0.54%,672669
+2023/8/10,18.58,18.635,18.52,18.52,18.52,-0.11%,931421
+2023/8/11,18.53,18.59,18.51,18.53,18.53,0.05%,599793
+2023/8/14,18.46,18.52,18.425,18.46,18.46,-0.38%,796361
+2023/8/15,18.43,18.508,18.39,18.43,18.43,-0.16%,1197766
+2023/8/16,18.42,18.46,18.31,18.31,18.31,-0.65%,861476
+2023/8/17,18.41,18.415,18.25,18.29,18.29,-0.11%,1234210
+2023/8/18,18.35,18.365,18.269,18.3,18.3,0.05%,1083695
+2023/8/21,18.34,18.35,18.25,18.34,18.34,0.22%,869452
+2023/8/22,18.34,18.39,18.3,18.37,18.37,0.16%,960539
+2023/8/23,18.49,18.59,18.48,18.55,18.55,0.98%,1070510
+2023/8/24,18.53,18.62,18.51,18.55,18.55,0.00%,894440
+2023/8/25,18.52,18.61,18.43,18.53,18.53,-0.11%,940041
+2023/8/28,18.55,18.645,18.52,18.58,18.58,0.27%,834827
+2023/8/29,18.57,18.77,18.56,18.77,18.77,1.02%,1031526
+2023/8/30,18.85,18.87,18.81,18.82,18.82,0.27%,980684
+2023/8/31,18.81,18.826,18.774,18.78,18.78,-0.21%,739198
+2023/9/1,18.83,18.89,18.722,18.78,18.78,0.00%,833976
+2023/9/5,18.7,18.715,18.64,18.64,18.64,-0.75%,1164646
+2023/9/6,18.6,18.68,18.545,18.56,18.56,-0.43%,2012517
+2023/9/7,18.6,18.61,18.56,18.58,18.58,0.11%,521161
+2023/9/8,18.6,18.68,18.565,18.58,18.58,0.00%,718495
+2023/9/11,18.67,18.68,18.6,18.62,18.62,0.22%,626024
+2023/9/12,18.49,18.535,18.47,18.52,18.52,-0.54%,911879
+2023/9/13,18.52,18.545,18.47,18.475,18.475,-0.24%,1573011
+2023/9/14,18.41,18.51,18.4,18.48,18.48,0.03%,813318
+2023/9/15,18.62,18.685,18.6,18.6,18.6,0.65%,1022741
+2023/9/18,18.65,18.72,18.619,18.71,18.71,0.59%,740278
+2023/9/19,18.72,18.745,18.68,18.69,18.69,-0.11%,574304
+2023/9/20,18.71,18.85,18.71,18.71,18.71,0.11%,1785968
+2023/9/21,18.55,18.62,18.539,18.58,18.58,-0.69%,968737
+2023/9/22,18.64,18.67,18.625,18.63,18.63,0.27%,601547
+2023/9/25,18.61,18.645,18.533,18.55,18.55,-0.43%,952516
+2023/9/26,18.44,18.48,18.38,18.399,18.399,-0.81%,1269760
+2023/9/27,18.28,18.29,18.12,18.17,18.17,-1.24%,1386208
+2023/9/28,18.14,18.17,17.98,18.07,18.07,-0.55%,1101385
+2023/9/29,18.15,18.155,17.87,17.89,17.89,-1.00%,1306583
+2023/10/2,17.76,17.78,17.685,17.7,17.7,-1.06%,1808663
+2023/10/3,17.64,17.74,17.61,17.66,17.66,-0.23%,2070449
+2023/10/4,17.66,17.67,17.56,17.64,17.64,-0.11%,928853
+2023/10/5,17.62,17.63,17.56,17.615,17.615,-0.14%,1261544
+2023/10/6,17.66,17.76,17.58,17.7,17.7,0.48%,1210925
+2023/10/9,17.86,18.035,17.854,18.03,18.03,1.86%,1081569
+2023/10/10,17.96,18.025,17.935,18.01,18.01,-0.11%,858316
+2023/10/11,18.12,18.165,18.09,18.13,18.13,0.67%,613147
+2023/10/12,18.17,18.18,18.075,18.09,18.09,-0.22%,773502
+2023/10/13,18.45,18.685,18.44,18.67,18.67,3.21%,1109280
+2023/10/16,18.56,18.606,18.525,18.58,18.58,-0.48%,851052
+2023/10/17,18.62,18.69,18.571,18.61,18.61,0.16%,694969
+2023/10/18,18.88,19,18.77,18.88,18.88,1.45%,949807
+2023/10/19,18.9,19.14,18.87,19.1,19.1,1.17%,1431095
+2023/10/20,19.14,19.33,19.11,19.17,19.17,0.37%,1493468
+2023/10/23,19.14,19.155,19.07,19.09,19.09,-0.42%,1438890
+2023/10/24,19,19.138,18.96,19.08,19.08,-0.05%,1140495
+2023/10/25,19.13,19.235,19,19.17,19.17,0.47%,1390383
+2023/10/26,19.13,19.25,19.09,19.2,19.2,0.16%,968236
+2023/10/27,19.19,19.445,19.15,19.43,19.43,1.20%,1221239
+2023/10/30,19.37,19.38,19.28,19.31,19.31,-0.62%,1407148
+2023/10/31,19.33,19.435,19.15,19.215,19.215,-0.49%,1489360
+2023/11/1,19.19,19.28,19.06,19.14,19.14,-0.39%,1418224
+2023/11/2,19.22,19.23,19.15,19.21,19.21,0.37%,1206390
+2023/11/3,19.24,19.355,19.24,19.28,19.28,0.36%,1105585
+2023/11/6,19.21,19.22,19.14,19.14,19.14,-0.73%,883782
+2023/11/7,19.03,19.065,18.97,19.06,19.06,-0.42%,844131
+2023/11/8,18.99,19,18.842,18.86,18.86,-1.05%,1742587
+2023/11/9,18.89,19.02,18.88,18.93,18.93,0.37%,1493935
+2023/11/10,18.84,18.84,18.708,18.73,18.73,-1.06%,1586337
+2023/11/13,18.72,18.86,18.695,18.83,18.83,0.53%,1241048
+2023/11/14,18.95,19.07,18.95,18.99,18.99,0.85%,1555712
+2023/11/15,18.99,19.01,18.92,18.96,18.96,-0.16%,1019118
+2023/11/16,19.07,19.234,19.07,19.17,19.17,1.11%,1236238
+2023/11/17,19.21,19.21,19.14,19.17,19.17,0.00%,1175468
+2023/11/20,19.03,19.15,19.01,19.14,19.14,-0.16%,997186
+2023/11/21,19.36,19.42,19.319,19.335,19.335,1.02%,615637
+2023/11/22,19.34,19.38,19.23,19.27,19.27,-0.34%,1202509
+2023/11/24,19.37,19.383,19.326,19.35,19.35,0.42%,667182
+2023/11/27,19.46,19.5,19.41,19.5,19.5,0.78%,1009694
+2023/11/28,19.62,19.766,19.58,19.76,19.76,1.33%,1518683
+2023/11/29,19.75,19.83,19.734,19.79,19.79,0.15%,1273417
+2023/11/30,19.71,19.75,19.66,19.7,19.7,-0.45%,1280029
+2023/12/1,19.71,20.08,19.69,20.04,20.04,1.73%,1918863
+2023/12/4,19.77,19.87,19.55,19.62,19.62,-2.10%,1855765
+2023/12/5,19.57,19.605,19.45,19.54,19.54,-0.41%,1234117
+2023/12/6,19.65,19.67,19.57,19.6,19.6,0.31%,1019131
+2023/12/7,19.66,19.68,19.55,19.63,19.63,0.15%,804737
+2023/12/8,19.4,19.495,19.3,19.37,19.37,-1.32%,978544
+2023/12/11,19.25,19.26,19.115,19.17,19.17,-1.03%,1090277
+2023/12/12,19.18,19.2,19.13,19.14,19.14,-0.16%,1216398
+2023/12/13,19.2,19.59,19.14,19.58,19.58,2.30%,2134512
+2023/12/14,19.72,19.81,19.63,19.69,19.69,0.56%,1596608
+2023/12/15,19.67,19.72,19.505,19.53,19.53,-0.81%,1351349
+2023/12/18,19.57,19.671,19.545,19.6,19.6,0.36%,769692
+2023/12/19,19.66,19.805,19.64,19.73,19.73,0.66%,873065
+2023/12/20,19.69,19.71,19.63,19.64,19.64,-0.46%,564298
+2023/12/21,19.75,19.79,19.705,19.78,19.78,0.71%,830716
+2023/12/22,19.99,20.025,19.84,19.85,19.85,0.35%,1163959
+2023/12/26,19.94,20.01,19.88,20,20,0.76%,685965
+2023/12/27,20.07,20.16,20,20.1,20.1,0.50%,718612
+2023/12/28,20.08,20.13,19.98,19.99,19.99,-0.55%,1344101
+2023/12/29,19.93,20.006,19.91,19.96,19.96,-0.15%,958482
+2024/1/2,19.99,20.03,19.89,19.92,19.92,-0.20%,1061463
+2024/1/3,19.73,19.811,19.646,19.75,19.75,-0.85%,1128608
+2024/1/4,19.74,19.81,19.7,19.76,19.76,0.05%,883476
+2024/1/5,19.81,19.961,19.74,19.77,19.77,0.05%,1353668
+2024/1/8,19.55,19.7,19.53,19.61,19.61,-0.81%,738150
+2024/1/9,19.69,19.7,19.6,19.63,19.63,0.10%,1057895
+2024/1/10,19.64,19.67,19.541,19.57,19.57,-0.31%,1157845
+2024/1/11,19.62,19.68,19.475,19.62,19.62,0.26%,1663169
+2024/1/12,19.9,19.941,19.74,19.8,19.8,0.92%,1054876
+2024/1/16,19.75,19.75,19.58,19.61,19.61,-0.96%,1082995
+2024/1/17,19.56,19.56,19.36,19.41,19.41,-1.02%,1249405
+2024/1/18,19.45,19.56,19.445,19.55,19.55,0.72%,663661
+2024/1/19,19.65,19.655,19.57,19.61,19.61,0.31%,532490
+2024/1/22,19.54,19.6,19.5,19.55,19.55,-0.31%,1166728
+2024/1/23,19.56,19.64,19.555,19.62,19.62,0.36%,817848
+2024/1/24,19.67,19.67,19.455,19.46,19.46,-0.82%,1299944
+2024/1/25,19.55,19.586,19.464,19.53,19.53,0.36%,999740
+2024/1/26,19.55,19.555,19.5,19.53,19.53,0.00%,1085724
+2024/1/29,19.65,19.682,19.544,19.66,19.66,0.67%,1100399
+2024/1/30,19.8,19.81,19.625,19.7,19.7,0.20%,1025446
+2024/1/31,19.78,19.887,19.645,19.68,19.68,-0.10%,1224873
+2024/2/1,19.8,19.975,19.74,19.87,19.87,0.97%,1151336
+2024/2/2,19.64,19.72,19.61,19.7,19.7,-0.86%,1123656
+2024/2/5,19.52,19.608,19.49,19.59,19.59,-0.56%,1099142
+2024/2/6,19.61,19.72,19.6,19.68,19.68,0.46%,814888
+2024/2/7,19.67,19.77,19.66,19.68,19.68,0.00%,972639
+2024/2/8,19.6,19.68,19.6,19.67,19.67,-0.05%,825698
+2024/2/9,19.59,19.61,19.535,19.59,19.59,-0.41%,880256
+2024/2/12,19.5,19.558,19.45,19.54,19.54,-0.26%,731221
+2024/2/13,19.36,19.36,19.245,19.26,19.26,-1.43%,1153530
+2024/2/14,19.23,19.305,19.185,19.26,19.26,0.00%,1042101
+2024/2/15,19.37,19.43,19.32,19.39,19.39,0.67%,1261033
+2024/2/16,19.31,19.49,19.29,19.46,19.46,0.36%,1442577
+2024/2/20,19.62,19.63,19.57,19.58,19.58,0.62%,786767
+2024/2/21,19.63,19.64,19.535,19.58,19.58,0.00%,1131385
+2024/2/22,19.59,19.6,19.53,19.59,19.59,0.05%,673779
+2024/2/23,19.59,19.75,19.58,19.7,19.7,0.56%,1073113
+2024/2/26,19.6,19.666,19.581,19.66,19.66,-0.20%,919456
+2024/2/27,19.7,19.7,19.614,19.62,19.62,-0.20%,724548
+2024/2/28,19.66,19.68,19.634,19.67,19.67,0.25%,613028
+2024/2/29,19.79,19.83,19.754,19.77,19.77,0.51%,973480
+2024/3/1,19.88,20.19,19.77,20.14,20.14,1.87%,1454049
+2024/3/4,20.28,20.5,20.25,20.47,20.47,1.64%,981229
+2024/3/5,20.62,20.69,20.53,20.59,20.59,0.59%,1260446
+2024/3/6,20.67,20.8,20.62,20.76,20.76,0.83%,969853
+2024/3/7,20.84,20.89,20.77,20.86,20.86,0.48%,1308157
+2024/3/8,20.97,21.222,20.92,21.06,21.06,0.96%,1141644
+2024/3/11,21.06,21.13,21.038,21.08,21.08,0.09%,1006248
+2024/3/12,20.93,20.946,20.79,20.86,20.86,-1.04%,1168066
+2024/3/13,20.93,21.07,20.92,21.01,21.01,0.72%,1124036
+2024/3/14,20.93,20.93,20.815,20.92,20.92,-0.43%,1048616
+2024/3/15,20.88,20.95,20.838,20.86,20.86,-0.29%,579157
+2024/3/18,20.85,20.9,20.83,20.89,20.89,0.14%,855315
+2024/3/19,20.83,20.86,20.77,20.85,20.85,-0.19%,884007
+2024/3/20,20.79,21.16,20.78,21.1,21.1,1.20%,1011272
+2024/3/21,21.29,21.29,20.95,21.09,21.09,-0.05%,1322037
+2024/3/22,21.03,21.08,20.86,20.92,20.92,-0.81%,928926
+2024/3/25,21,21.09,20.98,20.99,20.99,0.33%,923845
+2024/3/26,21.17,21.179,20.996,21.05,21.05,0.29%,753267
+2024/3/27,21.12,21.22,21.12,21.2,21.2,0.71%,737832
+2024/3/28,21.35,21.513,21.29,21.48,21.48,1.32%,1140292
+2024/4/1,21.78,21.795,21.55,21.7,21.7,1.02%,1699993
+2024/4/2,21.84,22.032,21.765,22.01,22.01,1.43%,1604266
+2024/4/3,21.99,22.225,21.962,22.22,22.22,0.95%,1432440
+2024/4/4,22.13,22.282,22.04,22.09,22.09,-0.59%,1549870
+2024/4/5,22.18,22.52,22.16,22.45,22.45,1.63%,1035262
+2024/4/8,22.56,22.635,22.415,22.61,22.61,0.71%,1285790
+2024/4/9,22.75,22.85,22.61,22.72,22.72,0.49%,1068854
+2024/4/10,22.48,22.74,22.42,22.52,22.52,-0.88%,1927770
+2024/4/11,22.64,22.954,22.548,22.94,22.94,1.87%,850869
+2024/4/12,23.17,23.5,22.56,22.66,22.66,-1.22%,2278874
+2024/4/15,22.76,23.08,22.475,23.06,23.06,1.77%,2625796
+2024/4/16,23,23.18,22.85,23.11,23.11,0.22%,1783724
+2024/4/17,23.09,23.152,22.82,22.94,22.94,-0.74%,2153883
+2024/4/18,23.12,23.13,22.9,23,23,0.26%,1333981
+2024/4/19,23.03,23.215,22.99,23.09,23.09,0.39%,1070430
+2024/4/22,22.59,22.653,22.47,22.515,22.515,-2.49%,1173798
+2024/4/23,22.36,22.542,22.33,22.45,22.45,-0.29%,1584219
+2024/4/24,22.44,22.592,22.39,22.42,22.42,-0.13%,620504
+2024/4/25,22.38,22.67,22.38,22.55,22.55,0.58%,1726089
+2024/4/26,22.66,22.662,22.508,22.62,22.62,0.31%,726931
+2024/4/29,22.57,22.68,22.48,22.57,22.57,-0.22%,1017652
+2024/4/30,22.29,22.355,22.125,22.14,22.14,-1.91%,1265022
+2024/5/1,22.25,22.5,22.2,22.32,22.32,0.81%,2199333
+2024/5/2,22.14,22.31,22.08,22.26,22.26,-0.27%,812252
+2024/5/3,22.23,22.27,22.01,22.24,22.24,-0.09%,1707401
+2024/5/6,22.42,22.54,22.41,22.48,22.48,1.08%,731158
+2024/5/7,22.42,22.45,22.338,22.36,22.36,-0.53%,1613001
+2024/5/8,22.3,22.42,22.3,22.31,22.31,-0.22%,543340
+2024/5/9,22.39,22.66,22.39,22.66,22.66,1.57%,1253269
+2024/5/10,22.88,22.93,22.775,22.85,22.85,0.84%,700919
+2024/5/13,22.68,22.695,22.54,22.58,22.58,-1.18%,714359
+2024/5/14,22.7,22.805,22.66,22.78,22.78,0.89%,624884
+2024/5/15,22.89,23.095,22.73,23.07,23.07,1.27%,1279341
+2024/5/16,22.99,23.031,22.92,22.98,22.98,-0.39%,1336235
+2024/5/17,23.21,23.38,23.16,23.36,23.36,1.65%,941693
+2024/5/20,23.38,23.555,23.3,23.46,23.46,0.43%,778937
+2024/5/21,23.48,23.52,23.369,23.42,23.42,-0.17%,624442
+2024/5/22,23.29,23.32,22.954,22.98,22.98,-1.88%,1011670
+2024/5/23,22.84,22.9,22.52,22.52,22.52,-2.00%,1508883
+2024/5/24,22.7,22.7,22.535,22.56,22.56,0.18%,412234
+2024/5/28,22.8,22.83,22.685,22.78,22.78,0.98%,969540
+2024/5/29,22.66,22.68,22.57,22.57,22.57,-0.92%,592426
+2024/5/30,22.62,22.71,22.61,22.61,22.61,0.18%,838421
+2024/5/31,22.76,22.76,22.42,22.5,22.5,-0.49%,985406
+2024/6/3,22.56,22.752,22.52,22.68,22.68,0.80%,1803911
+2024/6/4,22.57,22.58,22.38,22.49,22.49,-0.84%,1226268
+2024/6/5,22.64,22.776,22.549,22.74,22.74,1.11%,1177997
+2024/6/6,22.81,22.98,22.79,22.91,22.91,0.75%,1135556
+2024/6/7,22.47,22.47,22.09,22.11,22.11,-3.49%,1701402
+2024/6/10,22.25,22.355,22.228,22.3,22.3,0.86%,990194
+2024/6/11,22.35,22.381,22.279,22.36,22.36,0.27%,423599
+2024/6/12,22.61,22.62,22.371,22.43,22.43,0.31%,842150
+2024/6/13,22.4,22.45,22.17,22.24,22.24,-0.85%,914183
+2024/6/14,22.49,22.56,22.456,22.54,22.54,1.35%,785170
+2024/6/17,22.44,22.481,22.31,22.4,22.4,-0.62%,1080734
+2024/6/18,22.39,22.54,22.36,22.5,22.5,0.45%,1049859
+2024/6/20,22.61,22.845,22.58,22.79,22.79,1.29%,1048883
+2024/6/21,22.75,22.75,22.379,22.43,22.43,-1.58%,1274085
+2024/6/24,22.52,22.55,22.477,22.53,22.53,0.45%,982387
+2024/6/25,22.46,22.49,22.37,22.4,22.4,-0.58%,780030
+2024/6/26,22.19,22.255,22.17,22.2,22.2,-0.89%,748919
+2024/6/27,22.43,22.51,22.41,22.47,22.47,1.22%,429731
+2024/6/28,22.53,22.55,22.43,22.46,22.46,-0.04%,699317
+2024/7/1,22.49,22.54,22.4,22.518,22.518,0.26%,757259
+2024/7/2,22.5,22.569,22.415,22.51,22.51,-0.04%,694460
+2024/7/3,22.71,22.845,22.71,22.76,22.76,1.11%,630685
+2024/7/5,22.93,23.111,22.93,23.08,23.08,1.41%,1347676
+2024/7/8,22.95,22.985,22.71,22.8,22.8,-1.21%,1219774
+2024/7/9,22.84,22.91,22.691,22.84,22.84,0.18%,1327552
+2024/7/10,22.99,23.055,22.894,22.9,22.9,0.26%,759603
+2024/7/11,23.26,23.41,23.131,23.32,23.32,1.83%,1430753
+2024/7/12,23.18,23.355,23.17,23.3,23.3,-0.09%,762043
+2024/7/15,23.33,23.565,23.3,23.38,23.38,0.34%,1192175
+2024/7/16,23.55,23.85,23.54,23.845,23.845,1.99%,1585551
+2024/7/17,23.9,23.98,23.68,23.73,23.73,-0.48%,1517459
+2024/7/18,23.8,23.85,23.564,23.58,23.58,-0.63%,1324123
+2024/7/19,23.15,23.26,23.12,23.17,23.17,-1.74%,1760350
+2024/7/22,23.15,23.18,23.025,23.16,23.16,-0.04%,1093954
+2024/7/23,23.23,23.265,23.178,23.24,23.24,0.35%,1121007
+2024/7/24,23.39,23.49,23.16,23.16,23.16,-0.34%,1265119
+2024/7/25,22.91,22.91,22.72,22.8,22.8,-1.55%,2115789
+2024/7/26,22.98,23.09,22.96,23.05,23.05,1.10%,1162274
+2024/7/29,23.13,23.145,22.89,23.02,23.02,-0.13%,1194567
+2024/7/30,23.14,23.285,23.02,23.24,23.24,0.96%,2437314
+2024/7/31,23.38,23.67,23.36,23.67,23.67,1.85%,1498263
+2024/8/1,23.69,23.77,23.509,23.58,23.58,-0.38%,1734129
+2024/8/2,23.83,23.9,23.29,23.54,23.54,-0.17%,1834086
+2024/8/5,23.04,23.305,23.005,23.25,23.25,-1.23%,1775730
+2024/8/6,23.15,23.205,22.99,23.07,23.07,-0.77%,1625235
+2024/8/7,23.18,23.22,23.02,23.04,23.04,-0.13%,717580
+2024/8/8,23.26,23.42,23.25,23.4,23.4,1.56%,791062
+2024/8/9,23.48,23.53,23.39,23.47,23.47,0.30%,613144
+2024/8/12,23.63,23.88,23.61,23.86,23.86,1.66%,845081
+2024/8/13,23.82,23.9,23.78,23.82,23.82,-0.17%,535144
+2024/8/14,23.67,23.755,23.55,23.64,23.64,-0.76%,754832
+2024/8/15,23.67,23.767,23.519,23.7,23.7,0.25%,676106
+2024/8/16,24.02,24.23,23.94,24.23,24.23,2.24%,1008079
+2024/8/19,24.05,24.215,24.005,24.19,24.19,-0.17%,741177
+2024/8/20,24.43,24.45,24.15,24.28,24.28,0.37%,853238
+2024/8/21,24.22,24.33,24.085,24.26,24.26,-0.08%,1294451
+2024/8/22,24.07,24.07,23.859,23.96,23.96,-1.24%,757878
+2024/8/23,24.15,24.315,24.085,24.25,24.25,1.21%,1003283
+2024/8/26,24.38,24.4,24.249,24.31,24.31,0.25%,674773
+2024/8/27,24.21,24.4,24.21,24.38,24.38,0.29%,1381851
+2024/8/28,24.23,24.24,24.1,24.21,24.21,-0.70%,1227797
+2024/8/29,24.23,24.401,24.23,24.33,24.33,0.50%,1216442
+2024/8/30,24.31,24.325,24.089,24.17,24.17,-0.66%,1429805
+2024/9/3,24.08,24.087,23.88,24.06,24.06,-0.46%,1377903
+2024/9/4,24.02,24.14,23.979,24.08,24.08,0.08%,1161036
+2024/9/5,24.31,24.33,24.17,24.27,24.27,0.79%,1219464
+2024/9/6,24.23,24.32,23.995,24.09,24.09,-0.74%,1626201
+2024/9/9,24.17,24.2,24.07,24.2,24.2,0.46%,797921
+2024/9/10,24.27,24.31,24.145,24.31,24.31,0.45%,502865
+2024/9/11,24.21,24.33,24.15,24.27,24.27,-0.16%,832891
+2024/9/12,24.52,24.705,24.5,24.7,24.7,1.77%,824818
+2024/9/13,24.87,24.97,24.847,24.94,24.94,0.97%,666353
+2024/9/16,24.96,24.995,24.878,24.93,24.93,-0.04%,437236
+2024/9/17,24.87,24.93,24.72,24.81,24.81,-0.48%,857753
+2024/9/18,24.88,25.105,24.59,24.62,24.62,-0.77%,1273262
+2024/9/19,24.9,25.03,24.8,24.98,24.98,1.46%,856910
+2024/9/20,25.19,25.355,25.13,25.31,25.31,1.32%,1040718
+2024/9/23,25.39,25.46,25.35,25.36,25.36,0.20%,799967
+2024/9/24,25.44,25.725,25.41,25.7,25.7,1.34%,956132
+2024/9/25,25.73,25.76,25.58,25.68,25.68,-0.08%,733017
+2024/9/26,25.76,25.845,25.63,25.8,25.8,0.47%,1036142
+2024/9/27,25.75,25.785,25.515,25.61,25.61,-0.74%,1266149
+2024/9/30,25.49,25.501,25.34,25.39,25.39,-0.86%,846286
+2024/10/1,25.61,25.802,25.61,25.67,25.67,1.10%,1192351
+2024/10/2,25.65,25.71,25.495,25.68,25.68,0.04%,841277
+2024/10/3,25.58,25.691,25.478,25.65,25.65,-0.12%,798723
+2024/10/4,25.6,25.775,25.504,25.6,25.6,-0.19%,1251506
+2024/10/7,25.55,25.58,25.475,25.51,25.51,-0.35%,672696
+2024/10/8,25.48,25.49,25.145,25.33,25.33,-0.71%,1130614
+2024/10/9,25.21,25.27,25.145,25.18,25.18,-0.59%,1328088
+2024/10/10,25.27,25.397,25.24,25.36,25.36,0.71%,1068049
+2024/10/11,25.54,25.692,25.54,25.64,25.64,1.10%,1004646
+2024/10/14,25.62,25.685,25.52,25.6,25.6,-0.16%,897276
+2024/10/15,25.6,25.76,25.555,25.7,25.7,0.39%,1092731
+2024/10/16,25.88,25.92,25.744,25.83,25.83,0.51%,880475
+2024/10/17,25.9,26.03,25.88,25.99,25.99,0.62%,1222984
+2024/10/18,26.13,26.267,26.12,26.26,26.26,1.04%,963807
+2024/10/21,26.4,26.459,26.204,26.26,26.26,0.00%,1345886
+2024/10/22,26.44,26.545,26.385,26.54,26.54,1.07%,1045723
+2024/10/23,26.45,26.46,26.148,26.23,26.23,-1.17%,1157983
+2024/10/24,26.47,26.47,26.274,26.42,26.42,0.72%,817187
+2024/10/25,26.35,26.495,26.315,26.48,26.48,0.23%,615762
+2024/10/28,26.43,26.505,26.43,26.47,26.47,-0.04%,707403
+2024/10/29,26.59,26.785,26.555,26.77,26.77,1.13%,1393810
+2024/10/30,26.84,26.935,26.75,26.9,26.9,0.49%,986099
+2024/10/31,26.71,26.71,26.36,26.5,26.5,-1.49%,708160
+2024/11/1,26.59,26.635,26.385,26.39,26.39,-0.42%,612809
+2024/11/4,26.48,26.497,26.37,26.42,26.42,0.11%,757195
+2024/11/5,26.53,26.54,26.38,26.47,26.47,0.19%,375760
+2024/11/6,25.69,25.84,25.605,25.68,25.68,-2.98%,1089036
+2024/11/7,25.95,26.14,25.93,26.1,26.1,1.64%,472873
+2024/11/8,26.03,26.05,25.9,25.93,25.93,-0.65%,590252
+2024/11/11,25.37,25.37,25.19,25.3,25.3,-2.43%,1051633
+2024/11/12,25.21,25.25,25.02,25.1,25.1,-0.79%,793364
+2024/11/13,25.21,25.235,24.83,24.83,24.83,-1.08%,1186808
+2024/11/14,24.72,24.87,24.68,24.77,24.77,-0.24%,1064708
+2024/11/15,24.84,24.86,24.7,24.72,24.72,-0.20%,761412
+2024/11/18,25.12,25.235,25.12,25.2,25.2,1.94%,540933
+2024/11/19,25.37,25.43,25.298,25.41,25.41,0.83%,806915
+2024/11/20,25.48,25.62,25.45,25.56,25.56,0.59%,864647
+2024/11/21,25.74,25.8,25.678,25.77,25.77,0.82%,927855
+2024/11/22,25.94,26.166,25.91,26.12,26.12,1.36%,1211938
+2024/11/25,25.54,25.54,25.24,25.35,25.35,-2.95%,2025613
+2024/11/26,25.35,25.405,25.25,25.39,25.39,0.16%,871527
+2024/11/27,25.58,25.62,25.42,25.45,25.45,0.24%,912091
+2024/11/29,25.63,25.684,25.58,25.68,25.68,0.90%,345156
+2024/12/2,25.54,25.565,25.418,25.45,25.45,-0.90%,901663
+2024/12/3,25.61,25.61,25.43,25.5,25.5,0.20%,921413
+2024/12/4,25.59,25.64,25.543,25.58,25.58,0.31%,877922
+2024/12/5,25.51,25.54,25.319,25.38,25.38,-0.78%,1162977
+2024/12/6,25.39,25.49,25.34,25.4,25.4,0.08%,1058734
+2024/12/9,25.73,25.83,25.64,25.65,25.65,0.98%,835293
+2024/12/10,25.91,26.01,25.901,25.97,25.97,1.25%,752776
+2024/12/11,26.05,26.26,26.03,26.21,26.21,0.92%,2170611
+2024/12/12,25.9,25.945,25.805,25.84,25.84,-1.41%,1356859
+2024/12/13,25.68,25.71,25.53,25.545,25.545,-1.14%,1718833
+2024/12/16,25.65,25.66,25.56,25.59,25.59,0.18%,1044344
+2024/12/17,25.48,25.557,25.425,25.51,25.51,-0.31%,811072
+2024/12/18,25.45,25.465,24.97,25.02,25.02,-1.92%,1087117
+2024/12/19,25.06,25.09,24.95,25.04,25.04,0.08%,657671
+2024/12/20,25.25,25.39,25.21,25.31,25.31,1.08%,1164820
+2024/12/23,25.25,25.26,25.158,25.19,25.19,-0.47%,1568666
+2024/12/24,25.23,25.265,25.179,25.23,25.23,0.16%,606207
+2024/12/26,25.32,25.46,25.32,25.4,25.4,0.67%,778808
+2024/12/27,25.22,25.295,25.2,25.23,25.23,-0.67%,969744
+2024/12/30,25.16,25.2,25.04,25.15,25.15,-0.32%,1087928
+2024/12/31,25.21,25.35,25.206,25.3,25.3,0.60%,1112507
+2025/1/2,25.54,25.67,25.52,25.67,25.67,1.46%,1294144
+2025/1/3,25.56,25.59,25.44,25.46,25.46,-0.82%,1018734
+2025/1/6,25.32,25.49,25.305,25.41,25.41,-0.20%,1142746
+2025/1/7,25.68,25.693,25.5,25.57,25.57,0.63%,965371
+2025/1/8,25.68,25.76,25.57,25.7,25.7,0.51%,1160517
+2025/1/10,25.96,26.03,25.88,25.95,25.95,0.97%,1635805
+2025/1/13,25.75,25.795,25.635,25.685,25.685,-1.02%,952431
+2025/1/14,25.66,25.825,25.66,25.82,25.82,0.53%,895363
+2025/1/15,25.94,26.02,25.83,26.02,26.02,0.77%,927389
+2025/1/16,26.18,26.275,26.165,26.19,26.19,0.65%,849514
+2025/1/17,26.12,26.22,26.051,26.06,26.06,-0.50%,1735058
+2025/1/21,26.33,26.495,26.33,26.455,26.455,1.52%,1058766
+2025/1/22,26.58,26.63,26.535,26.59,26.59,0.51%,1047112
+2025/1/23,26.47,26.615,26.44,26.55,26.55,-0.15%,1150241
+2025/1/24,26.76,26.88,26.72,26.72,26.72,0.64%,994819
+2025/1/27,26.59,26.59,26.35,26.44,26.44,-1.05%,926889
+2025/1/28,26.57,26.68,26.545,26.68,26.68,0.91%,862759
+2025/1/29,26.67,26.67,26.49,26.59,26.59,-0.34%,1045407
+2025/1/30,26.89,27,26.83,26.98,26.98,1.47%,1438238
+2025/1/31,27.1,27.185,26.96,27.05,27.05,0.26%,1766009
+2025/2/3,27.15,27.31,27.13,27.18,27.18,0.48%,1697419
+2025/2/4,27.36,27.45,27.33,27.45,27.45,0.99%,1402368
+2025/2/5,27.65,27.805,27.597,27.62,27.62,0.62%,1386306
+2025/2/6,27.57,27.57,27.34,27.56,27.56,-0.22%,781391
+2025/2/7,27.66,27.845,27.52,27.58,27.58,0.07%,1221135
+2025/2/10,27.99,28.09,27.95,28.06,28.06,1.74%,1038391
+2025/2/11,27.98,28.056,27.88,27.95,27.95,-0.39%,1145297
+2025/2/12,27.93,28.06,27.845,28,28,0.18%,1135802
+2025/2/13,28.05,28.25,28.04,28.25,28.25,0.89%,1827518
+2025/2/14,28.24,28.24,27.75,27.83,27.83,-1.49%,1227021
+2025/2/18,28.21,28.33,28.19,28.3,28.3,1.69%,984039
+2025/2/19,28.31,28.36,28.14,28.33,28.33,0.11%,762875
+2025/2/20,28.25,28.41,28.25,28.32,28.32,-0.04%,980717
+2025/2/21,28.35,28.385,28.18,28.32,28.32,0.00%,823098
+2025/2/24,28.38,28.47,28.27,28.47,28.47,0.53%,851474
+2025/2/25,28.39,28.4,27.86,28.1,28.1,-1.30%,1215314
+2025/2/26,27.93,28.14,27.89,28.14,28.14,0.14%,642914
+2025/2/27,27.86,27.87,27.66,27.72,27.72,-1.49%,794919
+2025/2/28,27.46,27.535,27.315,27.53,27.53,-0.69%,914536
+2025/3/3,27.67,27.905,27.67,27.87,27.87,1.24%,1138783
+2025/3/4,28.17,28.17,27.985,28.13,28.13,0.93%,1229953
+2025/3/5,28.02,28.26,27.951,28.19,28.19,0.21%,1222286
+2025/3/6,28.06,28.175,28.04,28.04,28.04,-0.53%,1222644
+2025/3/7,28.17,28.265,27.98,28.06,28.06,0.07%,742483
+2025/3/10,27.93,28.06,27.78,27.82,27.82,-0.86%,801391
+2025/3/11,28.09,28.18,28.065,28.15,28.15,1.19%,515778
+2025/3/12,28.11,28.36,28.07,28.26,28.26,0.39%,661568
+2025/3/13,28.38,28.79,28.38,28.75,28.75,1.73%,1022808
+2025/3/14,28.89,28.89,28.72,28.77,28.77,0.07%,751458
+2025/3/17,28.81,28.94,28.79,28.93,28.93,0.56%,498455
+2025/3/18,29.34,29.34,29.17,29.26,29.26,1.14%,1482192
+2025/3/19,29.26,29.42,29.18,29.38,29.38,0.41%,789275
+2025/3/20,29.23,29.37,29.18,29.34,29.34,-0.14%,921961
+2025/3/21,29.2,29.216,28.92,29.13,29.13,-0.72%,740637
+2025/3/24,29.13,29.18,28.941,28.99,28.99,-0.48%,842284
+2025/3/25,29.22,29.275,28.9,29.13,29.13,0.48%,583527
+2025/3/26,29.155,29.17,29.05,29.08,29.08,-0.17%,551444
+2025/3/27,29.33,29.495,29.25,29.49,29.49,1.41%,739270
+2025/3/28,29.68,29.77,29.58,29.72,29.72,0.78%,1111961
+2025/3/31,30.07,30.155,29.9,30.14,30.14,1.41%,1378815
+2025/4/1,30.24,30.24,29.905,30.08,30.08,-0.20%,1623621
+2025/4/2,30.13,30.22,30.054,30.13,30.13,0.17%,1255657
+2025/4/3,29.545,30.23,29.54,29.97,29.97,-0.53%,1416165
+2025/4/4,29.73,29.73,29.08,29.27,29.27,-2.34%,2089191
+2025/4/7,29.12,29.28,28.515,28.68,28.68,-2.02%,2136434
+2025/4/8,29.06,29.1,28.685,28.78,28.78,0.35%,1570447
+2025/4/9,29.52,29.885,29.39,29.84,29.84,3.68%,1908778
+2025/4/10,30.2,30.625,30.05,30.55,30.55,2.38%,1417266
+2025/4/11,31.11,31.284,31.04,31.15,31.15,1.96%,1425392
+2025/4/14,30.95,31.01,30.8,30.97,30.97,-0.58%,1248387
+2025/4/15,31.11,31.165,30.97,31.14,31.14,0.55%,1077878
\ No newline at end of file
diff --git a/PanelTS/ETF/PALL.csv b/PanelTS/ETF/PALL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..6cfc49bfdb6e34446fab27376636cca7264b7404
--- /dev/null
+++ b/PanelTS/ETF/PALL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,75.6,76.16,75.35,76.13,76.13,0.97%,20263
+2015/4/20,74.22,75.08,74.2,74.91,74.91,-1.60%,33019
+2015/4/21,75,75.38,74.7,74.85,74.85,-0.08%,43778
+2015/4/22,74,74,73.21,73.24,73.24,-2.15%,18776
+2015/4/23,73.7,74.8,73.7,74.44,74.44,1.64%,57950
+2015/4/24,75.1,75.1,74.53,74.56,74.56,0.16%,10372
+2015/4/27,75.356,76.05,75.31,75.4,75.4,1.13%,25132
+2015/4/28,74.98,75.64,74.98,75.21,75.21,-0.25%,9399
+2015/4/29,75.17,76.05,75.17,75.82,75.82,0.81%,4096
+2015/4/30,75.54,75.54,74.57,75.27,75.27,-0.73%,9851
+2015/5/1,74.9,75.15,74.81,74.82,74.82,-0.60%,6233
+2015/5/4,75.12,76.002,75.03,75.71,75.71,1.19%,19197
+2015/5/5,76.81,77.243,76.7,76.81,76.81,1.45%,82339
+2015/5/6,77.19,77.19,76.55,76.79,76.79,-0.03%,23854
+2015/5/7,76.41,76.49,75.56,75.59,75.59,-1.56%,13406
+2015/5/8,77.15,77.65,76.86,77.35,77.35,2.33%,23423
+2015/5/11,75.9,76.24,74.83,75.79,75.79,-2.02%,18885
+2015/5/12,75.74,76.236,75.6,75.975,75.975,0.24%,9462
+2015/5/13,76.38,76.66,75.94,76.1,76.1,0.16%,24099
+2015/5/14,75.9,75.9,75.1,75.665,75.665,-0.57%,26119
+2015/5/15,76,77,75.903,76.72,76.72,1.39%,34327
+2015/5/18,77.36,77.36,75.86,75.86,75.86,-1.12%,11907
+2015/5/19,75.88,75.976,75.1,75.11,75.11,-0.99%,25729
+2015/5/20,75.6,75.79,74.964,75.2,75.2,0.12%,21009
+2015/5/21,75.25,75.79,75.17,75.71,75.71,0.68%,30217
+2015/5/22,75.08,76.12,74.65,75.94,75.94,0.30%,19319
+2015/5/26,76,76.198,75.584,75.74,75.74,-0.26%,14978
+2015/5/27,75.7,76.199,75.7,76.02,76.02,0.37%,19682
+2015/5/28,75.9,76.25,75.747,76.215,76.215,0.26%,9749
+2015/5/29,75.8,75.961,75.15,75.2,75.2,-1.33%,6222
+2015/6/1,75.31,75.5,74.751,74.81,74.81,-0.52%,16450
+2015/6/2,74.75,75,74.11,74.31,74.31,-0.67%,23557
+2015/6/3,73.85,74.05,72.88,73.48,73.48,-1.12%,76168
+2015/6/4,73.15,73.34,73,73.18,73.18,-0.41%,14107
+2015/6/5,72.39,73.039,72.35,73.039,73.039,-0.19%,101589
+2015/6/8,72.42,72.62,71.95,72.09,72.09,-1.30%,21703
+2015/6/9,72.07,72.15,71.75,71.801,71.801,-0.40%,6602
+2015/6/10,72.37,72.4,71.7,72.14,72.14,0.47%,27452
+2015/6/11,71.9,72.25,71.7,72.208,72.208,0.09%,3927
+2015/6/12,71.59,71.73,71.31,71.36,71.36,-1.17%,33508
+2015/6/15,71.12,71.6,71,71.06,71.06,-0.42%,23533
+2015/6/16,71.24,71.44,70.95,70.96,70.96,-0.14%,11472
+2015/6/17,70.8,70.94,69.7,70.02,70.02,-1.32%,34600
+2015/6/18,70.21,70.239,69.457,69.7,69.7,-0.46%,28462
+2015/6/19,69.65,69.75,68.382,68.45,68.45,-1.79%,46289
+2015/6/22,67.8,67.8,66.903,67.49,67.49,-1.40%,28244
+2015/6/23,67.35,67.5,67.26,67.39,67.39,-0.15%,20002
+2015/6/24,67.5,67.591,67.201,67.26,67.26,-0.19%,16032
+2015/6/25,65.95,65.95,64.8,65.6,65.6,-2.47%,112560
+2015/6/26,65.2,65.88,64.8,65.6,65.6,0.00%,50985
+2015/6/29,64.85,65.1,64.45,64.5,64.5,-1.68%,23058
+2015/6/30,65.11,65.3,64.71,65.15,65.15,1.01%,17139
+2015/7/1,67.35,68,67.111,67.46,67.46,3.55%,22660
+2015/7/2,67.86,67.9,67.05,67.05,67.05,-0.61%,15996
+2015/7/6,64.63,65.817,64.57,65.66,65.66,-2.07%,16915
+2015/7/7,64.37,64.37,62.15,62.8,62.8,-4.36%,80930
+2015/7/8,62.92,63.5,62.44,63.26,63.26,0.73%,41569
+2015/7/9,63.26,63.26,61.55,61.67,61.67,-2.51%,31352
+2015/7/10,63.4,63.4,62.385,62.96,62.96,2.09%,23270
+2015/7/13,63.7,64.65,63.55,63.76,63.76,1.27%,41164
+2015/7/14,64.35,64.35,63.05,63.16,63.16,-0.94%,39261
+2015/7/15,62.61,62.75,61.66,62.06,62.06,-1.74%,24637
+2015/7/16,61.45,61.55,60.9,60.91,60.91,-1.85%,24019
+2015/7/17,60,60,59.6,59.74,59.74,-1.92%,36732
+2015/7/20,58.95,59.56,58.3,58.56,58.56,-1.98%,39578
+2015/7/21,59.52,61,59.52,60.45,60.45,3.23%,38082
+2015/7/22,59.41,60.85,59.41,60.66,60.66,0.35%,15461
+2015/7/23,61.2,61.2,59.44,59.44,59.44,-2.01%,12439
+2015/7/24,59.31,60.65,59.21,60.42,60.42,1.65%,98904
+2015/7/27,60.25,60.74,59.21,59.32,59.32,-1.82%,18511
+2015/7/28,59.82,60.2,59.728,60.12,60.12,1.35%,27085
+2015/7/29,60.2,60.2,59.52,60.01,60.01,-0.18%,31010
+2015/7/30,59.85,60.35,59.8,59.96,59.96,-0.08%,13115
+2015/7/31,59.79,59.9,59,59.11,59.11,-1.42%,71737
+2015/8/3,60.35,60.4,57.45,57.98,57.98,-1.91%,49561
+2015/8/4,57.74,58.256,57.551,57.97,57.97,-0.02%,13965
+2015/8/5,57.88,58.038,57.4,57.46,57.46,-0.88%,29973
+2015/8/6,57.9,58.215,57.876,58.05,58.05,1.03%,38885
+2015/8/7,58.46,58.91,57.95,58.09,58.09,0.07%,10401
+2015/8/10,58.06,59.55,58.06,58.96,58.96,1.50%,22128
+2015/8/11,59.25,59.34,58,58.24,58.24,-1.22%,34379
+2015/8/12,58.832,60.68,58.832,60.56,60.56,3.98%,58984
+2015/8/13,59.96,60.1,59.44,59.44,59.44,-1.85%,182501
+2015/8/14,60.064,60.32,59.66,59.76,59.76,0.54%,108558
+2015/8/17,59.5,59.51,59.15,59.38,59.38,-0.64%,9662
+2015/8/18,58.03,58.05,57.2,57.71,57.71,-2.81%,49946
+2015/8/19,58.3,59.3,58.3,59.16,59.16,2.51%,40700
+2015/8/20,59.61,60.31,59.6,60.11,60.11,1.61%,14936
+2015/8/21,58.61,58.87,58.162,58.44,58.44,-2.78%,36344
+2015/8/24,55.24,55.94,54.9,55.48,55.48,-5.07%,41956
+2015/8/25,53.5,53.6,51.7,51.82,51.82,-6.60%,53198
+2015/8/26,50.59,51.68,50.43,51.34,51.34,-0.93%,44046
+2015/8/27,52.91,55,52.75,54.68,54.68,6.51%,30887
+2015/8/28,55.64,57.227,55.64,56.82,56.82,3.91%,26141
+2015/8/31,57.35,58.415,56.99,58.02,58.02,2.11%,19517
+2015/9/1,56.99,57.25,55.068,55.1,55.1,-5.03%,19299
+2015/9/2,56.64,56.64,55.47,56.46,56.46,2.47%,16693
+2015/9/3,56.6,57.17,55.41,55.41,55.41,-1.86%,13022
+2015/9/4,55.96,56.42,55.48,56.4,56.4,1.79%,27162
+2015/9/8,57.3,57.45,56.35,57.05,57.05,1.15%,83961
+2015/9/9,56.19,56.19,55.75,55.91,55.91,-2.00%,15235
+2015/9/10,56.75,57.315,56.61,57.03,57.03,2.00%,18627
+2015/9/11,56.39,57.21,55.96,57.163,57.163,0.23%,241290
+2015/9/14,56.66,56.779,56.42,56.66,56.66,-0.88%,5115
+2015/9/15,57.5,58.39,57.42,58.072,58.072,2.49%,33537
+2015/9/16,57.76,59.1,57.75,59.09,59.09,1.75%,29015
+2015/9/17,57.99,59.61,57.56,59.077,59.077,-0.02%,14960
+2015/9/18,59,59.01,58.625,58.76,58.76,-0.54%,9712
+2015/9/21,58.17,59.655,58.113,59.34,59.34,0.99%,9911
+2015/9/22,58,59.41,57.7,58.83,58.83,-0.86%,14284
+2015/9/23,61.45,62.85,61.41,62.61,62.61,6.43%,51470
+2015/9/24,62.7,63.9,62.68,63.36,63.36,1.20%,125470
+2015/9/25,64.45,64.59,64,64.191,64.191,1.31%,29747
+2015/9/28,63,63.08,62.499,62.56,62.56,-2.54%,34041
+2015/9/29,62.76,63.59,62.6,63.54,63.54,1.57%,29445
+2015/9/30,63.64,63.94,62.85,62.96,62.96,-0.91%,45605
+2015/10/1,64.35,65.95,64.35,65.21,65.21,3.57%,35656
+2015/10/2,66.73,67.68,66.65,67.46,67.46,3.45%,50427
+2015/10/5,68.4,68.92,66.21,66.99,66.99,-0.70%,94301
+2015/10/6,68.3,69.01,68.06,68.06,68.06,1.60%,37779
+2015/10/7,67.5,67.63,66.8,67.24,67.24,-1.20%,29626
+2015/10/8,67.65,68.394,67.4,67.74,67.74,0.74%,35856
+2015/10/9,69.24,69.56,68.05,68.54,68.54,1.18%,54007
+2015/10/12,69.1,69.1,66.86,66.86,66.86,-2.45%,31315
+2015/10/13,66.87,67.443,65.8,65.82,65.82,-1.56%,41136
+2015/10/14,67.15,67.95,67.02,67.6,67.6,2.70%,36920
+2015/10/15,68.14,68.15,67.75,67.86,67.86,0.38%,27598
+2015/10/16,67.58,68.03,67.23,67.23,67.23,-0.93%,16789
+2015/10/19,66.28,66.488,65.41,66.12,66.12,-1.65%,21110
+2015/10/20,67.1,67.5,66.92,67.01,67.01,1.35%,19668
+2015/10/21,65.3,66,65.074,65.16,65.16,-2.76%,28698
+2015/10/22,65,66.306,65,66.3,66.3,1.75%,9667
+2015/10/23,66.75,67.25,66.7,66.85,66.85,0.83%,8510
+2015/10/26,66.06,66.16,65.86,65.86,65.86,-1.48%,22800
+2015/10/27,65.57,65.91,65.35,65.38,65.38,-0.73%,17108
+2015/10/28,65.96,66.65,64.73,65.66,65.66,0.43%,25193
+2015/10/29,64.84,65.06,64.525,64.66,64.66,-1.52%,14309
+2015/10/30,65.1,65.414,65.1,65.2,65.2,0.84%,6200
+2015/11/2,63.2,63.49,62.4,62.69,62.69,-3.85%,18980
+2015/11/3,62.05,62.45,61.81,62.22,62.22,-0.75%,19070
+2015/11/4,62.66,62.668,60.24,60.84,60.84,-2.22%,21305
+2015/11/5,58.7,58.9,58.36,58.6,58.6,-3.68%,48132
+2015/11/6,59.1,60.3,58.95,59.9,59.9,2.22%,84252
+2015/11/9,57.76,58.116,57.53,57.826,57.826,-3.46%,64924
+2015/11/10,57.78,58,57.49,57.76,57.76,-0.11%,20200
+2015/11/11,56.04,56.13,55.45,55.48,55.48,-3.95%,39783
+2015/11/12,54.9,55.39,53.979,54.24,54.24,-2.24%,32134
+2015/11/13,52.44,52.65,51.88,52.1,52.1,-3.95%,36453
+2015/11/16,52.7,53.329,52.25,53.27,53.27,2.25%,17813
+2015/11/17,53.23,53.74,52.38,52.54,52.54,-1.37%,37024
+2015/11/18,52.56,52.56,51,51.93,51.93,-1.16%,36609
+2015/11/19,51.93,52.4,51.76,52.17,52.17,0.46%,45213
+2015/11/20,53.29,54.15,53.06,54.14,54.14,3.78%,39244
+2015/11/23,53,53.099,51.91,52.02,52.02,-3.92%,49270
+2015/11/24,51.97,52.518,51.76,52.08,52.08,0.12%,81061
+2015/11/25,51.5,54.2,50.96,53.6,53.6,2.92%,46813
+2015/11/27,53.22,53.6,52.86,53.09,53.09,-0.95%,16184
+2015/11/30,52.3,52.66,52.2,52.45,52.45,-1.21%,19734
+2015/12/1,53.03,53.15,51.929,52.11,52.11,-0.65%,16178
+2015/12/2,51.6,51.67,50.5,50.86,50.86,-2.40%,37759
+2015/12/3,51.38,52.01,50.71,51.9,51.9,2.04%,27700
+2015/12/4,52.43,55.24,52.43,54.95,54.95,5.88%,49633
+2015/12/7,53.54,54.3,53.06,53.11,53.11,-3.35%,85889
+2015/12/8,53.8,54.09,52.75,52.81,52.81,-0.56%,19841
+2015/12/9,53.53,53.63,52.936,53.28,53.28,0.89%,21794
+2015/12/10,53.15,53.35,52.16,52.28,52.28,-1.88%,54747
+2015/12/11,52.24,52.73,52.2,52.317,52.317,0.07%,13620
+2015/12/14,52.95,53.1,52.5,52.66,52.66,0.66%,35379
+2015/12/15,54.1,54.78,54.003,54.46,54.46,3.42%,32058
+2015/12/16,55,55.347,54.75,55.01,55.01,1.01%,24624
+2015/12/17,54.39,54.39,53.16,53.51,53.51,-2.73%,32440
+2015/12/18,53.39,54.34,53.39,53.71,53.71,0.37%,141885
+2015/12/21,53.71,53.85,53.05,53.27,53.27,-0.82%,33370
+2015/12/22,53.752,53.9,53.36,53.53,53.53,0.49%,42372
+2015/12/23,53.15,53.454,52.95,53.27,53.27,-0.49%,32645
+2015/12/24,53.7,53.98,53.7,53.8,53.8,0.99%,14834
+2015/12/28,53.74,53.79,53.1,53.11,53.11,-1.28%,27480
+2015/12/29,53.6,53.803,53.4,53.66,53.66,1.04%,35462
+2015/12/30,53.19,53.42,52.06,52.1,52.1,-2.91%,80955
+2015/12/31,53.053,54.23,52.65,54.17,54.17,3.97%,51788
+2016/1/4,53.11,53.18,51.98,52.06,52.06,-3.90%,24841
+2016/1/5,52.26,52.26,51.54,51.55,51.55,-0.98%,14961
+2016/1/6,50.25,50.25,48.673,49.02,49.02,-4.91%,54560
+2016/1/7,47.35,47.98,47.05,47.51,47.51,-3.08%,64621
+2016/1/8,48.5,48.69,47.25,47.56,47.56,0.11%,38056
+2016/1/11,46.88,46.902,45.711,46.21,46.21,-2.84%,70266
+2016/1/12,45.72,45.8,45.05,45.46,45.46,-1.62%,52580
+2016/1/13,47.3,48.27,46.65,46.89,46.89,3.15%,53904
+2016/1/14,47.15,47.75,46.28,47.53,47.53,1.36%,32679
+2016/1/15,47.75,47.85,46.9,47.11,47.11,-0.88%,12385
+2016/1/19,48.07,48.07,47.45,47.75,47.75,1.36%,26213
+2016/1/20,46.91,47.84,46.65,47.84,47.84,0.19%,19531
+2016/1/21,48.13,48.241,47.45,48.05,48.05,0.44%,21960
+2016/1/22,48.91,49,47.9,47.92,47.92,-0.27%,26466
+2016/1/25,47.87,48.05,47.15,47.15,47.15,-1.61%,25318
+2016/1/26,47.98,48.25,47.41,47.72,47.72,1.21%,14085
+2016/1/27,47.65,48.44,47.5,48.07,48.07,0.73%,12441
+2016/1/28,48.148,48.148,47.265,47.33,47.33,-1.54%,10811
+2016/1/29,48.09,48.498,47.81,48.05,48.05,1.52%,19767
+2016/2/1,48.68,48.8,48.3,48.56,48.56,1.06%,16679
+2016/2/2,47.84,47.899,47.304,47.58,47.58,-2.02%,13244
+2016/2/3,47.55,49.7,47.5,49.13,49.13,3.26%,46673
+2016/2/4,49.17,49.898,49.14,49.4,49.4,0.55%,18625
+2016/2/5,49.25,49.304,47.99,48.33,48.33,-2.17%,25566
+2016/2/8,48.57,49.97,48.57,49.61,49.61,2.65%,27723
+2016/2/9,49.93,49.94,49.4,49.61,49.61,0.00%,13762
+2016/2/10,50.08,50.5,49.5,50.36,50.36,1.51%,21615
+2016/2/11,50.53,51.121,50.35,50.49,50.49,0.26%,23072
+2016/2/12,50.65,50.94,50.31,50.31,50.31,-0.36%,10407
+2016/2/16,49.15,49.498,48.81,48.96,48.96,-2.68%,16330
+2016/2/17,49.3,49.66,49.3,49.46,49.46,1.02%,13808
+2016/2/18,48.92,49,47.78,48.58,48.58,-1.78%,28247
+2016/2/19,48.75,48.75,47.93,48.12,48.12,-0.95%,14433
+2016/2/22,47.99,48.49,47.75,47.83,47.83,-0.60%,13641
+2016/2/23,48,48.43,47.95,48.27,48.27,0.92%,28277
+2016/2/24,47.92,47.99,46.82,47.01,47.01,-2.61%,35583
+2016/2/25,47.1,47.1,46.345,46.71,46.71,-0.64%,26260
+2016/2/26,47.37,47.5,46.32,46.65,46.65,-0.13%,17895
+2016/2/29,47.45,47.84,47.269,47.51,47.51,1.84%,19223
+2016/3/1,49.23,50.29,48.91,49.71,49.71,4.63%,48068
+2016/3/2,49.68,51.58,49.1,50.07,50.07,0.72%,176696
+2016/3/3,50.66,52.49,50.64,51.94,51.94,3.73%,53650
+2016/3/4,52.73,54.222,52.7,53.53,53.53,3.06%,65455
+2016/3/7,55.25,55.74,54.96,55.68,55.68,4.02%,38226
+2016/3/8,55.11,55.225,53.63,53.78,53.78,-3.41%,58903
+2016/3/9,54.15,54.83,54.06,54.26,54.26,0.89%,115216
+2016/3/10,54.78,55.28,54.54,54.68,54.68,0.77%,24720
+2016/3/11,55.65,56.379,55.32,55.32,55.32,1.17%,20815
+2016/3/14,55.46,55.46,54.56,54.73,54.73,-1.07%,17817
+2016/3/15,54.17,54.861,54.17,54.63,54.63,-0.18%,12033
+2016/3/16,54.86,56.24,54.86,56.21,56.21,2.89%,26919
+2016/3/17,56.94,57.52,56.6,56.91,56.91,1.25%,36946
+2016/3/18,56.96,57.35,56.402,56.746,56.746,-0.29%,37153
+2016/3/21,57.05,58.01,57.05,57.9,57.9,2.03%,14867
+2016/3/22,58.23,58.43,58.19,58.25,58.25,0.60%,13415
+2016/3/23,56.71,56.77,55.846,55.99,55.99,-3.88%,26615
+2016/3/24,55.3,55.78,54.89,55.34,55.34,-1.16%,26660
+2016/3/28,55.25,55.38,54.458,54.63,54.63,-1.28%,17195
+2016/3/29,54.64,55.73,53.58,55.71,55.71,1.98%,29511
+2016/3/30,55.05,55.31,54.24,54.38,54.38,-2.39%,7072
+2016/3/31,55,55.324,54.27,54.29,54.29,-0.17%,13233
+2016/4/1,53.89,54.4,53.63,54.35,54.35,0.11%,7940
+2016/4/4,53.8,53.8,52.89,52.98,52.98,-2.52%,11654
+2016/4/5,53.14,53.14,52.13,52.54,52.54,-0.83%,10869
+2016/4/6,52.29,52.64,51.71,52.18,52.18,-0.69%,14024
+2016/4/7,51.52,52.026,51.39,51.67,51.67,-0.98%,15805
+2016/4/8,51.86,52.24,51.6,51.87,51.87,0.39%,13129
+2016/4/11,52.64,53.233,52.444,52.8,52.8,1.79%,26642
+2016/4/12,52.51,52.8,52.11,52.64,52.64,-0.30%,30410
+2016/4/13,52.17,52.46,51.794,52.43,52.43,-0.40%,9995
+2016/4/14,53.1,54.06,53.1,53.96,53.96,2.92%,25918
+2016/4/15,54.53,54.69,54.05,54.68,54.68,1.33%,11351
+2016/4/18,54.63,54.83,54.351,54.693,54.693,0.02%,17323
+2016/4/19,56.09,56.47,55.88,56.02,56.02,2.43%,38107
+2016/4/20,57,57.71,56.945,57.1,57.1,1.93%,165239
+2016/4/21,58.35,58.79,57.29,58.17,58.17,1.87%,54958
+2016/4/22,58.54,59.49,58.06,58.25,58.25,0.14%,28725
+2016/4/25,58.41,58.44,58.034,58.26,58.26,0.02%,16527
+2016/4/26,57.99,58.61,57.65,57.98,57.98,-0.48%,8769
+2016/4/27,57.999,59.03,57.82,58.81,58.81,1.43%,10947
+2016/4/28,59.2,60.25,59.2,59.9,59.9,1.85%,20802
+2016/4/29,60.62,61.02,60.09,60.15,60.15,0.42%,31140
+2016/5/2,60.5,60.5,59.5,59.7,59.7,-0.75%,24346
+2016/5/3,59.36,59.36,57.72,58.12,58.12,-2.65%,35564
+2016/5/4,58.06,58.43,57.29,57.54,57.54,-1.00%,41199
+2016/5/5,58.4,58.59,57.541,57.74,57.74,0.35%,10626
+2016/5/6,57.85,58.6,57.8,58.49,58.49,1.30%,18495
+2016/5/9,57.167,57.2,55.42,56.13,56.13,-4.03%,35371
+2016/5/10,56.41,57.62,56.4,57.307,57.307,2.10%,12218
+2016/5/11,58.34,58.87,58.34,58.51,58.51,2.10%,30797
+2016/5/12,58.55,58.55,57.23,57.23,57.23,-2.19%,8798
+2016/5/13,57,57.17,56.68,57.05,57.05,-0.31%,18564
+2016/5/16,57.09,57.47,56.7,56.86,56.86,-0.33%,9680
+2016/5/17,56.15,56.724,56.05,56.35,56.35,-0.90%,13524
+2016/5/18,55.6,55.98,55.2,55.33,55.33,-1.81%,28620
+2016/5/19,54.45,54.51,53.66,53.904,53.904,-2.58%,26872
+2016/5/20,54.45,54.64,53.65,53.724,53.724,-0.33%,43133
+2016/5/23,53,53.26,52.87,53.063,53.063,-1.23%,24645
+2016/5/24,52.35,52.5,51.329,51.52,51.52,-2.91%,37396
+2016/5/25,50.6,51.278,50.461,51.18,51.18,-0.66%,20067
+2016/5/26,52.5,52.61,51.65,52.31,52.31,2.21%,39630
+2016/5/27,52.55,52.72,51.37,51.66,51.66,-1.24%,21858
+2016/5/31,51.9,52.71,51.899,52.66,52.66,1.94%,16175
+2016/6/1,52.25,52.84,52.25,52.59,52.59,-0.13%,55551
+2016/6/2,51.681,51.74,51.26,51.41,51.41,-2.24%,36581
+2016/6/3,52.94,53.21,52.67,53.15,53.15,3.38%,16842
+2016/6/6,53.53,53.7,53.11,53.63,53.63,0.90%,13596
+2016/6/7,52.8,53.66,52.8,53.36,53.36,-0.50%,17354
+2016/6/8,54.35,54.71,53.81,53.94,53.94,1.09%,106685
+2016/6/9,53.45,54.15,53.45,53.93,53.93,-0.02%,33049
+2016/6/10,53.5,53.64,52.06,52.38,52.38,-2.87%,19617
+2016/6/13,52.31,52.59,51.96,52.16,52.16,-0.42%,33570
+2016/6/14,51.8,51.84,51.3,51.44,51.44,-1.38%,22607
+2016/6/15,52.25,52.3,51.13,51.3,51.3,-0.27%,30955
+2016/6/16,51.75,51.76,50.76,51.24,51.24,-0.12%,34438
+2016/6/17,51.1,51.75,50.855,51.06,51.06,-0.35%,9862
+2016/6/20,52.2,52.83,52.2,52.74,52.74,3.29%,22836
+2016/6/21,52.4,53.04,52.382,52.89,52.89,0.28%,10736
+2016/6/22,53.53,54.09,53.42,53.859,53.859,1.83%,35030
+2016/6/23,54.09,54.401,53.98,54.401,54.401,1.01%,17128
+2016/6/24,52.75,53.2,52.27,52.78,52.78,-2.98%,35314
+2016/6/27,53.34,53.66,52.96,53.6,53.6,1.55%,14469
+2016/6/28,54.36,55.03,54.176,55.03,55.03,2.67%,29590
+2016/6/29,56.23,56.87,56.16,56.53,56.53,2.73%,54435
+2016/6/30,56.75,57.61,56.661,57.61,57.61,1.91%,28896
+2016/7/1,57.6,58.35,57.52,58.12,58.12,0.89%,79526
+2016/7/5,58.19,58.61,57.31,57.97,57.97,-0.26%,64422
+2016/7/6,57.24,58.692,57.01,58.42,58.42,0.78%,27379
+2016/7/7,58.34,58.764,57.85,58.55,58.55,0.22%,12855
+2016/7/8,58.79,59.61,58.57,59.49,59.49,1.61%,62046
+2016/7/11,59.95,60.13,59.59,59.86,59.86,0.62%,145283
+2016/7/12,60.37,60.5,60.05,60.45,60.45,0.99%,61911
+2016/7/13,61.48,62.229,61.09,61.938,61.938,2.46%,79866
+2016/7/14,62.06,62.6,61.83,62.5,62.5,0.91%,25939
+2016/7/15,61.67,62.21,61.61,62.21,62.21,-0.46%,25901
+2016/7/18,61.62,62.22,61.522,62.22,62.22,0.02%,7685
+2016/7/19,62.39,63.25,62.33,63.15,63.15,1.49%,25765
+2016/7/20,63.15,64.93,63.05,64.51,64.51,2.15%,41125
+2016/7/21,65,65.942,64.87,65.84,65.84,2.06%,45647
+2016/7/22,65.94,66.109,65.4,65.89,65.89,0.08%,20247
+2016/7/25,65.75,66.114,65.141,65.97,65.97,0.12%,36412
+2016/7/26,66.35,66.74,66.09,66.19,66.19,0.33%,26835
+2016/7/27,67.05,67.88,66.96,67.36,67.36,1.77%,53955
+2016/7/28,67.63,67.663,66.91,67.091,67.091,-0.40%,25886
+2016/7/29,67.85,68.71,67.09,68.21,68.21,1.67%,106687
+2016/8/1,69.22,69.4,68.723,68.88,68.88,0.98%,87129
+2016/8/2,69.47,69.49,68.61,68.78,68.78,-0.15%,90481
+2016/8/3,68.08,68.95,67.88,68.54,68.54,-0.35%,46141
+2016/8/4,68.39,68.61,67.254,67.777,67.777,-1.11%,47847
+2016/8/5,67,67.22,66.29,66.94,66.94,-1.23%,86201
+2016/8/8,66.85,67.19,66.63,66.664,66.664,-0.41%,26729
+2016/8/9,66.39,66.91,66.25,66.65,66.65,-0.02%,28385
+2016/8/10,70.1,70.725,69.39,69.64,69.64,4.49%,54771
+2016/8/11,68.49,68.49,66.24,66.269,66.269,-4.84%,40226
+2016/8/12,66.35,66.784,65.553,65.96,65.96,-0.47%,30730
+2016/8/15,65.65,66.79,65.65,66.65,66.65,1.05%,23065
+2016/8/16,66.92,67.8,66.45,67.494,67.494,1.27%,20266
+2016/8/17,67.25,67.25,66.18,66.84,66.84,-0.97%,7524
+2016/8/18,67.7,68.99,67.7,68.46,68.46,2.42%,36818
+2016/8/19,68.08,68.34,68,68.21,68.21,-0.37%,17354
+2016/8/22,67.95,68.07,66.34,66.431,66.431,-2.61%,44702
+2016/8/23,66.75,67.45,66.75,67.15,67.15,1.08%,10432
+2016/8/24,66.42,66.42,65.23,65.71,65.71,-2.14%,36251
+2016/8/25,65.78,66.21,65.655,66.2,66.2,0.75%,11622
+2016/8/26,66.59,67.505,65.67,66.1,66.1,-0.15%,20377
+2016/8/29,66.03,67.11,66.03,66.94,66.94,1.27%,10868
+2016/8/30,66.162,66.206,64.72,65.3,65.3,-2.45%,14996
+2016/8/31,64.86,65.086,64.475,64.72,64.72,-0.89%,19979
+2016/9/1,63.81,64.217,63.1,64.165,64.165,-0.86%,42756
+2016/9/2,64.68,64.856,64.11,64.856,64.856,1.08%,16058
+2016/9/6,66.25,67.33,66.218,67.14,67.14,3.52%,15208
+2016/9/7,66.77,66.87,66.07,66.29,66.29,-1.27%,13507
+2016/9/8,66.4,66.75,65.73,65.95,65.95,-0.51%,11180
+2016/9/9,65.09,65.4,64.83,64.95,64.95,-1.52%,16150
+2016/9/12,63.59,64.135,62.881,63.79,63.79,-1.79%,25264
+2016/9/13,63.09,63.205,62.58,62.95,62.95,-1.32%,22334
+2016/9/14,62.76,63.39,62.76,62.98,62.98,0.05%,10450
+2016/9/15,63.14,63.44,62.774,63.39,63.39,0.65%,13321
+2016/9/16,62.95,64.96,62.95,64.577,64.577,1.87%,17908
+2016/9/19,65.59,66.565,65.5,65.84,65.84,1.96%,15210
+2016/9/20,65.42,66.289,65.115,65.58,65.58,-0.39%,8370
+2016/9/21,66.14,66.4,65.14,66.09,66.09,0.78%,22236
+2016/9/22,67.166,67.35,66.64,66.737,66.737,0.98%,16743
+2016/9/23,67.11,67.78,67.11,67.62,67.62,1.32%,11839
+2016/9/26,66.6,66.95,66.552,66.56,66.56,-1.57%,12857
+2016/9/27,66.49,67.37,66.49,67.18,67.18,0.93%,18595
+2016/9/28,67.64,68.81,67.64,68.81,68.81,2.43%,27279
+2016/9/29,68.8,69.23,68.365,68.63,68.63,-0.26%,20680
+2016/9/30,69.5,69.642,69.094,69.396,69.396,1.12%,7237
+2016/10/3,68.75,69.04,67.9,68.32,68.32,-1.55%,35539
+2016/10/4,67.9,67.923,66.93,67.02,67.02,-1.90%,30585
+2016/10/5,65.63,65.86,64.82,64.93,64.93,-3.12%,31176
+2016/10/6,63.75,64.48,63.69,64.31,64.31,-0.95%,22571
+2016/10/7,65.04,65.04,63.65,64.26,64.26,-0.08%,11597
+2016/10/10,63.85,64.36,63.85,64.01,64.01,-0.39%,7743
+2016/10/11,63.01,63.14,62.13,62.16,62.16,-2.89%,31934
+2016/10/12,62.57,62.94,62.05,62.27,62.27,0.18%,11748
+2016/10/13,61.49,61.551,61.122,61.36,61.36,-1.46%,12401
+2016/10/14,61.61,62.426,61.18,62.28,62.28,1.50%,14148
+2016/10/17,61.36,61.69,61.045,61.35,61.35,-1.49%,41472
+2016/10/18,61.75,62.18,61.194,61.44,61.44,0.15%,65252
+2016/10/19,61.35,61.48,61,61.1,61.1,-0.55%,8734
+2016/10/20,60.85,60.929,60.35,60.64,60.64,-0.75%,16131
+2016/10/21,59.49,60.23,59.35,59.72,59.72,-1.52%,23668
+2016/10/24,60.41,60.9,59.74,60.87,60.87,1.93%,12712
+2016/10/25,61.57,61.61,60.77,60.83,60.83,-0.07%,11754
+2016/10/26,60.37,60.437,59.4,59.44,59.44,-2.29%,15955
+2016/10/27,59.12,59.2,58.78,58.8,58.8,-1.08%,6365
+2016/10/28,59.07,59.633,58.95,59.42,59.42,1.05%,24382
+2016/10/31,58.8,59.46,58.74,59.43,59.43,0.02%,17144
+2016/11/1,60.75,61.08,60.42,60.81,60.81,2.32%,92966
+2016/11/2,61.05,61.069,60.37,60.39,60.39,-0.69%,15076
+2016/11/3,59.95,60.02,59.262,59.295,59.295,-1.81%,7378
+2016/11/4,59.65,60.58,59.547,60,60,1.19%,23373
+2016/11/7,60.8,63.13,60.65,62.72,62.72,4.53%,73180
+2016/11/8,63.19,64.22,63.19,63.59,63.59,1.39%,40292
+2016/11/9,65.63,65.63,64.28,65.13,65.13,2.42%,55798
+2016/11/10,66.33,66.895,65.79,66.26,66.26,1.73%,113428
+2016/11/11,65.5,66.19,64.35,64.76,64.76,-2.26%,177061
+2016/11/14,65.83,67.24,65.6,66.75,66.75,3.07%,76252
+2016/11/15,67.54,68.01,67.46,67.76,67.76,1.51%,152934
+2016/11/16,68.6,69.19,68.54,68.88,68.88,1.65%,22872
+2016/11/17,69.07,70.52,69.04,69.95,69.95,1.55%,58074
+2016/11/18,68.7,69.88,68.49,69.69,69.69,-0.37%,16793
+2016/11/21,70.1,70.25,69.36,69.99,69.99,0.43%,28372
+2016/11/22,71.76,71.82,71.12,71.31,71.31,1.89%,49936
+2016/11/23,70.12,71.01,69.621,70.9,70.9,-0.57%,58962
+2016/11/25,70.35,71.3,70.35,71.21,71.21,0.44%,13870
+2016/11/28,71.95,72.992,71.802,72.61,72.61,1.97%,62053
+2016/11/29,72.84,73.45,72.66,73.19,73.19,0.80%,35316
+2016/11/30,74.02,74.37,73.435,73.76,73.76,0.78%,21678
+2016/12/1,72.35,72.57,71.58,72.14,72.14,-2.20%,59149
+2016/12/2,71.2,71.75,70.83,71.22,71.22,-1.28%,31949
+2016/12/5,70.4,72.04,70.24,71.68,71.68,0.65%,34405
+2016/12/6,71.25,71.53,70.32,70.51,70.51,-1.63%,9682
+2016/12/7,70.58,70.752,69.974,70.392,70.392,-0.17%,24497
+2016/12/8,69.33,71.42,69.12,70.89,70.89,0.71%,34384
+2016/12/9,71.11,71.17,70.42,70.49,70.49,-0.56%,23013
+2016/12/12,70.43,70.43,69.28,69.35,69.35,-1.62%,21707
+2016/12/13,70.35,70.395,69.87,69.97,69.97,0.89%,115451
+2016/12/14,70.1,70.285,69.28,69.35,69.35,-0.89%,10577
+2016/12/15,69.53,69.623,66.83,67.26,67.26,-3.01%,47568
+2016/12/16,65.57,67.49,65.2,66.48,66.48,-1.16%,39545
+2016/12/19,65.4,65.81,65,65.22,65.22,-1.90%,101239
+2016/12/20,63.94,64.609,63.665,64.015,64.015,-1.85%,73064
+2016/12/21,63.25,63.38,62.85,62.91,62.91,-1.73%,54963
+2016/12/22,63.44,63.44,62.81,62.84,62.84,-0.11%,25673
+2016/12/23,62.84,63.23,62.66,63.11,63.11,0.43%,44489
+2016/12/27,63.06,64.96,63.06,64.63,64.63,2.41%,45855
+2016/12/28,64.94,65.004,63.895,63.91,63.91,-1.11%,13451
+2016/12/29,64.36,64.92,64.35,64.78,64.78,1.36%,32187
+2016/12/30,65.3,65.566,65.08,65.21,65.21,0.66%,49733
+2017/1/3,68.35,68.86,67.81,68.33,68.33,4.78%,53681
+2017/1/4,71.05,71.178,70.38,70.67,70.67,3.42%,61120
+2017/1/5,71,71.37,70.15,70.64,70.64,-0.04%,106987
+2017/1/6,71.47,72.63,71.47,72.55,72.55,2.70%,31168
+2017/1/9,72.85,73.16,72.485,72.66,72.66,0.15%,29157
+2017/1/10,72.97,73.39,72.97,73.38,73.38,0.99%,13871
+2017/1/11,72.15,72.592,71.83,72.42,72.42,-1.31%,37195
+2017/1/12,72.75,73.324,72.69,72.84,72.84,0.58%,15821
+2017/1/13,71.6,72.28,71.44,72.01,72.01,-1.14%,16135
+2017/1/17,72.75,72.815,71.84,71.84,71.84,-0.24%,17836
+2017/1/18,71.52,72.24,71.52,71.83,71.83,-0.01%,24008
+2017/1/19,72.1,72.24,71.4,72.2,72.2,0.52%,10203
+2017/1/20,72.87,75.99,72.87,75.53,75.53,4.61%,58685
+2017/1/23,75.18,75.18,73.77,74.26,74.26,-1.68%,36714
+2017/1/24,75.22,76.33,75.22,75.42,75.42,1.56%,24479
+2017/1/25,72.75,73.15,70.1,70.4,70.4,-6.66%,54153
+2017/1/26,69,70.441,68.8,69.43,69.43,-1.38%,57034
+2017/1/27,69.44,71.27,69.44,70.57,70.57,1.64%,51267
+2017/1/30,70.33,71.13,70.01,71.02,71.02,0.64%,24551
+2017/1/31,72.44,72.446,71.71,72.25,72.25,1.73%,25994
+2017/2/1,72.6,73.33,72.5,73.2,73.2,1.31%,28075
+2017/2/2,73.2,73.37,72.63,72.73,72.73,-0.64%,18719
+2017/2/3,71.32,72.31,71.32,71.86,71.86,-1.20%,22156
+2017/2/6,73.82,74.26,73.66,74.09,74.09,3.10%,14520
+2017/2/7,73.63,73.91,72.96,73,73,-1.47%,21289
+2017/2/8,73.73,74,73.26,73.91,73.91,1.25%,30240
+2017/2/9,74.42,74.55,73.88,73.98,73.98,0.09%,32083
+2017/2/10,74.5,75.4,74.5,75.16,75.16,1.60%,28208
+2017/2/13,74.7,74.91,74.16,74.42,74.42,-0.98%,16884
+2017/2/14,74.7,75.1,74.46,75.04,75.04,0.83%,7894
+2017/2/15,74.85,75.86,74.79,75.76,75.76,0.96%,41222
+2017/2/16,75.95,76.24,75.87,75.91,75.91,0.20%,27639
+2017/2/17,75.7,75.86,74.02,74.79,74.79,-1.48%,54857
+2017/2/21,73.55,74.76,73.47,74.7,74.7,-0.12%,17536
+2017/2/22,73.83,74.5,73.4,73.77,73.77,-1.24%,17205
+2017/2/23,74.3,74.55,74,74.05,74.05,0.38%,49113
+2017/2/24,74.86,75.05,73.77,73.95,73.95,-0.14%,37075
+2017/2/27,74.79,75.58,74.7,74.87,74.87,1.24%,46143
+2017/2/28,74.87,74.92,73.68,73.87,73.87,-1.34%,39058
+2017/3/1,73.95,74.99,73.95,74.4,74.4,0.72%,46166
+2017/3/2,74,74.48,73.46,73.64,73.64,-1.02%,25889
+2017/3/3,72.8,74.22,72.66,74.22,74.22,0.79%,20658
+2017/3/6,73.78,74.22,73.45,73.95,73.95,-0.36%,38729
+2017/3/7,73.45,74.45,73.42,74.02,74.02,0.09%,44132
+2017/3/8,73.75,74.15,73.55,73.78,73.78,-0.32%,40380
+2017/3/9,72.23,72.42,71.61,71.72,71.72,-2.79%,24279
+2017/3/10,71.9,72,71.33,71.51,71.51,-0.29%,23562
+2017/3/13,71.99,72.6,71.8,72.32,72.32,1.13%,22613
+2017/3/14,71.55,71.8,71.08,71.08,71.08,-1.71%,9268
+2017/3/15,71.42,73.36,71.26,73.36,73.36,3.21%,30408
+2017/3/16,73.9,73.97,73.29,73.48,73.48,0.16%,17930
+2017/3/17,74.45,74.53,74.17,74.48,74.48,1.36%,16316
+2017/3/20,74.48,75.24,74.32,74.94,74.94,0.62%,38262
+2017/3/21,75.37,75.95,75.2,75.33,75.33,0.52%,42635
+2017/3/22,75.8,76.06,75.45,75.48,75.48,0.20%,39637
+2017/3/23,77,77.44,76.65,77.01,77.01,2.03%,15230
+2017/3/24,77.85,78.12,77.49,77.49,77.49,0.62%,45237
+2017/3/27,77.15,77.25,75.96,76.19,76.19,-1.68%,56791
+2017/3/28,75.65,76.28,75.43,75.74,75.74,-0.59%,30303
+2017/3/29,75.23,75.83,75.23,75.79,75.79,0.07%,8874
+2017/3/30,76.42,77.01,76.07,76.07,76.07,0.37%,24724
+2017/3/31,76.57,76.72,76.28,76.43,76.43,0.47%,10741
+2017/4/3,76.45,77.15,76.45,76.92,76.92,0.64%,7739
+2017/4/4,77.5,77.64,77.2,77.2,77.2,0.36%,34659
+2017/4/5,78,78.14,77.12,77.35,77.35,0.19%,13642
+2017/4/6,76.9,77.23,76.43,77.23,77.23,-0.16%,11026
+2017/4/7,77,77.35,76.53,76.53,76.53,-0.91%,7824
+2017/4/10,75.68,75.68,75.36,75.54,75.54,-1.29%,28487
+2017/4/11,76.46,77.11,76.34,76.95,76.95,1.87%,13275
+2017/4/12,75.9,76.73,75.64,76.73,76.73,-0.29%,9726
+2017/4/13,77,77,76.13,76.19,76.19,-0.70%,27819
+2017/4/17,76,76,75.51,75.57,75.57,-0.81%,5280
+2017/4/18,75.66,75.69,73.73,74.07,74.07,-1.98%,85513
+2017/4/19,74.4,74.65,74.3,74.43,74.43,0.49%,12286
+2017/4/20,76.35,77.13,76.31,76.92,76.92,3.35%,29161
+2017/4/21,76.62,76.62,75.94,76.04,76.04,-1.14%,20489
+2017/4/24,76.2,76.45,75.82,76.45,76.45,0.54%,22461
+2017/4/25,76.3,76.77,76.3,76.51,76.51,0.08%,16361
+2017/4/26,76.58,77.74,76.57,77.74,77.74,1.61%,142507
+2017/4/27,78.02,78.38,77.45,78.03,78.03,0.37%,44102
+2017/4/28,78.95,79.62,78.95,79.17,79.17,1.46%,81028
+2017/5/1,78.93,79.07,78.09,78.16,78.16,-1.28%,15513
+2017/5/2,78.45,78.54,77.96,78.54,78.54,0.49%,12634
+2017/5/3,77,77.41,76.48,76.48,76.48,-2.62%,27808
+2017/5/4,75.9,77.01,75.55,76.78,76.78,0.39%,25592
+2017/5/5,77.37,78.14,77.35,77.97,77.97,1.55%,33406
+2017/5/8,78.12,78.12,77.02,77.55,77.55,-0.54%,20687
+2017/5/9,76.7,76.78,76.01,76.3,76.3,-1.61%,40569
+2017/5/10,76.71,77.13,76.41,76.41,76.41,0.14%,20897
+2017/5/11,76.72,77.29,76.54,76.77,76.77,0.47%,4871
+2017/5/12,77.1,77.21,76.86,77.06,77.06,0.38%,8267
+2017/5/15,78.25,78.25,76.25,76.25,76.25,-1.05%,18418
+2017/5/16,76.55,76.63,75.43,75.98,75.98,-0.35%,43470
+2017/5/17,75.3,75.51,74.45,74.84,74.84,-1.50%,44976
+2017/5/18,73.48,73.68,72.83,72.97,72.97,-2.50%,35117
+2017/5/19,73.1,73.42,72.62,72.71,72.71,-0.36%,38669
+2017/5/22,72.1,74.03,71.96,73.89,73.89,1.62%,43001
+2017/5/23,74.26,74.26,73.8,74.17,74.17,0.38%,16385
+2017/5/24,72.8,73.33,72.68,73.2,73.2,-1.31%,39437
+2017/5/25,73.45,73.93,73.45,73.78,73.78,0.79%,10385
+2017/5/26,74.7,75.89,74.65,75.8,75.8,2.74%,32183
+2017/5/30,76.47,77.41,76.4,77.38,77.38,2.08%,108451
+2017/5/31,77.55,78.64,77.55,78.35,78.35,1.25%,60363
+2017/6/1,79.05,79.23,78.64,79.14,79.14,1.01%,46420
+2017/6/2,80.1,80.64,79.97,80.42,80.42,1.62%,30319
+2017/6/5,81.01,81.32,80.66,80.97,80.97,0.68%,46557
+2017/6/6,81.71,82.29,81.71,81.8,81.8,1.03%,18542
+2017/6/7,80.26,80.87,79.64,79.95,79.95,-2.26%,129625
+2017/6/8,81.71,82.2,81.23,81.94,81.94,2.49%,75945
+2017/6/9,84.52,85,84.28,84.38,84.38,2.98%,29961
+2017/6/12,85.13,86.12,84.86,85.95,85.95,1.86%,31906
+2017/6/13,84.98,85.83,84.3,85.31,85.31,-0.74%,60667
+2017/6/14,84.83,84.83,82.59,82.73,82.73,-3.02%,37517
+2017/6/15,82.38,83.65,81.64,83.13,83.13,0.48%,17922
+2017/6/16,83,83.59,82.78,83.26,83.26,0.16%,20896
+2017/6/19,82.94,82.94,81.97,82.15,82.15,-1.33%,22234
+2017/6/20,82.41,83.65,82.41,83.46,83.46,1.59%,12100
+2017/6/21,84.07,84.98,84.07,84.94,84.94,1.77%,16860
+2017/6/22,85.47,85.47,84.3,84.69,84.69,-0.29%,13252
+2017/6/23,84.38,84.38,81.91,82.14,82.14,-3.01%,55290
+2017/6/26,81.83,83.18,81.41,82.95,82.95,0.99%,85116
+2017/6/27,83.07,83.07,82.11,82.11,82.11,-1.01%,13773
+2017/6/28,82.09,82.26,81.73,82.06,82.06,-0.06%,14602
+2017/6/29,81.65,81.81,80.96,81.15,81.15,-1.11%,14786
+2017/6/30,80.7,81.14,80.2,80.69,80.69,-0.57%,17201
+2017/7/3,80.66,81.19,80.66,81.19,81.19,0.62%,4486
+2017/7/5,80.1,80.64,79.87,80.47,80.47,-0.89%,19611
+2017/7/6,79.91,80,79.4,79.72,79.72,-0.93%,101824
+2017/7/7,79.42,80.25,79.11,80.14,80.14,0.53%,21664
+2017/7/10,79.75,80.56,79.38,80.56,80.56,0.52%,46801
+2017/7/11,80.19,81.65,80.14,81.59,81.59,1.28%,23679
+2017/7/12,82.64,82.9,82.44,82.48,82.48,1.09%,42181
+2017/7/13,82.9,82.9,81.6,82.04,82.04,-0.53%,17357
+2017/7/14,82.35,82.49,81.96,82.08,82.08,0.05%,8683
+2017/7/17,82.51,83.04,82.49,82.82,82.82,0.90%,29286
+2017/7/18,83.02,83.253,82.65,82.77,82.77,-0.06%,10015
+2017/7/19,83.2,83.28,82.11,82.11,82.11,-0.80%,18472
+2017/7/20,81.05,81.45,79.96,80.96,80.96,-1.40%,50653
+2017/7/21,81.3,81.55,80.65,80.86,80.86,-0.12%,10492
+2017/7/24,81.05,81.46,80.64,81.38,81.38,0.64%,34593
+2017/7/25,82.44,82.72,81.94,82.03,82.03,0.80%,21005
+2017/7/26,82.5,83.15,82.42,83.07,83.07,1.27%,96253
+2017/7/27,83.94,84.72,83.72,83.94,83.94,1.05%,93365
+2017/7/28,83.85,84.6,83.85,84.25,84.25,0.37%,23147
+2017/7/31,85.12,85.92,84.63,84.78,84.78,0.63%,26899
+2017/8/1,85.57,86,85.3,85.46,85.46,0.80%,82455
+2017/8/2,86.02,86.65,85.5,85.59,85.59,0.15%,41267
+2017/8/3,85.62,85.79,84.35,84.66,84.66,-1.09%,23378
+2017/8/4,84.62,84.69,83.85,83.86,83.86,-0.94%,21894
+2017/8/7,84.2,84.94,84.2,84.71,84.71,1.01%,10103
+2017/8/8,85.45,86,85.36,85.99,85.99,1.51%,13225
+2017/8/9,85.23,85.56,84.88,85.29,85.29,-0.81%,35629
+2017/8/10,86.12,86.38,85.91,86.12,86.12,0.97%,33157
+2017/8/11,86.1,86.18,85.41,85.73,85.73,-0.45%,9510
+2017/8/14,86,86.11,85.64,85.73,85.73,0.00%,7775
+2017/8/15,84.65,85.64,84.65,84.97,84.97,-0.89%,11466
+2017/8/16,85.52,87.61,85.52,87.59,87.59,3.08%,26590
+2017/8/17,88.46,88.96,88.12,88.13,88.13,0.62%,22523
+2017/8/18,88.83,88.93,88.09,88.4,88.4,0.31%,19012
+2017/8/21,89.15,89.67,88.94,89.63,89.63,1.39%,39672
+2017/8/22,89.27,89.35,88.72,88.76,88.76,-0.97%,26817
+2017/8/23,89.12,89.44,88.66,89.44,89.44,0.77%,21717
+2017/8/24,89.41,89.43,89.02,89.17,89.17,-0.30%,20323
+2017/8/25,88.95,89.47,88.82,88.89,88.89,-0.31%,20768
+2017/8/28,89.5,89.74,89.16,89.74,89.74,0.96%,39589
+2017/8/29,90.15,90.79,90.088,90.3,90.3,0.62%,26131
+2017/8/30,89.07,89.86,88.96,89.34,89.34,-1.06%,39943
+2017/8/31,89.75,89.78,88.98,89.61,89.61,0.30%,16001
+2017/9/1,90.53,93.99,90.39,93.76,93.76,4.63%,49284
+2017/9/5,94.3,94.79,91.831,92.15,92.15,-1.72%,48186
+2017/9/6,91.27,91.27,89.6,90.04,90.04,-2.29%,38578
+2017/9/7,89.95,91.8,89.73,91.6,91.6,1.73%,20718
+2017/9/8,90.08,90.12,89.33,89.45,89.45,-2.35%,25292
+2017/9/11,89.75,90.36,89.28,89.49,89.49,0.04%,14287
+2017/9/12,90.03,91.7,89.84,91.41,91.41,2.15%,25058
+2017/9/13,90.1,90.31,89.53,89.67,89.67,-1.90%,25565
+2017/9/14,88.95,89.33,87.53,88.62,88.62,-1.17%,36822
+2017/9/15,88.09,88.594,87.584,88.09,88.09,-0.60%,27942
+2017/9/18,89.01,89.68,89,89.68,89.68,1.80%,16384
+2017/9/19,87.66,87.85,86.77,86.99,86.99,-3.00%,28398
+2017/9/20,86.55,87.36,86.15,87.19,87.19,0.23%,30427
+2017/9/21,87.3,87.55,87.05,87.28,87.28,0.10%,32352
+2017/9/22,87.51,88.29,87.39,88.04,88.04,0.87%,8292
+2017/9/25,87.68,88.02,86.91,87.13,87.13,-1.03%,10985
+2017/9/26,87.25,87.67,87.2,87.57,87.57,0.50%,16181
+2017/9/27,88.05,89.18,87.64,88.79,88.79,1.39%,18446
+2017/9/28,88.72,89.63,88.64,89.04,89.04,0.28%,16244
+2017/9/29,89.24,89.86,89.12,89.65,89.65,0.69%,15256
+2017/10/2,89.38,89.38,87,87.13,87.13,-2.81%,73974
+2017/10/3,86.95,88.09,86.76,87.82,87.82,0.79%,41954
+2017/10/4,87.95,88.56,87.83,88.46,88.46,0.73%,11568
+2017/10/5,89.01,90,88.87,89.95,89.95,1.68%,21001
+2017/10/6,90.1,90.16,87.91,88.16,88.16,-1.99%,26006
+2017/10/9,88.4,88.89,88.4,88.72,88.72,0.64%,18762
+2017/10/10,89.44,89.84,89.25,89.43,89.43,0.80%,17225
+2017/10/11,90.4,91.99,90.4,91.86,91.86,2.72%,30882
+2017/10/12,93.45,94.13,92.94,93.01,93.01,1.25%,56705
+2017/10/13,95,95.24,94.23,94.49,94.49,1.59%,20301
+2017/10/16,95.65,96.19,92.82,93.2,93.2,-1.37%,44252
+2017/10/17,94.3,94.73,93.64,93.68,93.68,0.52%,13839
+2017/10/18,93.67,93.92,91.26,91.52,91.52,-2.31%,18528
+2017/10/19,91.15,92.18,90.7,91.86,91.86,0.37%,15052
+2017/10/20,93.14,93.37,92.06,93.13,93.13,1.38%,29188
+2017/10/23,92.38,92.38,91.06,91.51,91.51,-1.74%,28994
+2017/10/24,91.66,92.49,91.6,92.27,92.27,0.83%,20082
+2017/10/25,92.69,92.84,91.72,91.86,91.86,-0.44%,11136
+2017/10/26,92.01,92.99,91.84,92.98,92.98,1.22%,14010
+2017/10/27,92.26,92.8,91.99,92.8,92.8,-0.19%,16943
+2017/10/30,92.47,92.59,92.3,92.41,92.41,-0.42%,12107
+2017/10/31,93.4,94.06,93.21,93.81,93.81,1.51%,44702
+2017/11/1,95.2,95.84,95.2,95.75,95.75,2.07%,30520
+2017/11/2,96.1,96.1,94.66,95.02,95.02,-0.76%,23984
+2017/11/3,95.43,95.43,94.6,95.32,95.32,0.32%,19828
+2017/11/6,95.2,95.51,94.85,95.42,95.42,0.10%,14940
+2017/11/7,95.17,95.31,94.82,95.07,95.07,-0.37%,22862
+2017/11/8,95.71,97.17,95.71,96.84,96.84,1.86%,33325
+2017/11/9,97.08,97.08,96.01,96.62,96.62,-0.23%,20605
+2017/11/10,95.6,95.78,95.01,95.18,95.18,-1.49%,22781
+2017/11/13,95.02,95.08,94.3,94.31,94.31,-0.91%,181985
+2017/11/14,94.49,94.49,93.01,94.13,94.13,-0.19%,12847
+2017/11/15,93.65,94.23,93.13,94.05,94.05,-0.08%,12346
+2017/11/16,94.13,94.58,93.8,94.4,94.4,0.37%,10926
+2017/11/17,94.74,95.3,94.37,95.14,95.14,0.78%,17868
+2017/11/20,95.1,95.41,94.09,94.69,94.69,-0.47%,52176
+2017/11/21,94.85,95.79,94.85,95.56,95.56,0.92%,27835
+2017/11/22,95.42,96.01,95.34,95.99,95.99,0.45%,11371
+2017/11/24,95.78,95.93,95.15,95.15,95.15,-0.88%,6414
+2017/11/27,95.44,96.266,95.37,96.06,96.06,0.96%,27364
+2017/11/28,97.05,98.23,96.52,98.16,98.16,2.19%,79273
+2017/11/29,96.85,97.27,96.66,96.79,96.79,-1.40%,20413
+2017/11/30,96.43,96.77,96.182,96.21,96.21,-0.60%,33033
+2017/12/1,96.71,97.81,96.7,97.44,97.44,1.28%,34783
+2017/12/4,96.84,96.88,94.71,94.71,94.71,-2.80%,32216
+2017/12/5,94.51,94.51,93.83,93.88,93.88,-0.88%,23337
+2017/12/6,94.48,95.042,94.3,94.85,94.85,1.03%,18291
+2017/12/7,96.32,97.265,96.32,96.851,96.851,2.11%,22128
+2017/12/8,96.4,96.4,95.407,96.07,96.07,-0.81%,18830
+2017/12/11,95.94,96.72,95.76,96.41,96.41,0.35%,17771
+2017/12/12,96,96.85,96,96.71,96.71,0.31%,14045
+2017/12/13,96.4,97.199,96.35,97.07,97.07,0.37%,20424
+2017/12/14,98.05,99,96.998,98.736,98.736,1.72%,17657
+2017/12/15,98.11,98.34,97.41,97.781,97.781,-0.97%,16884
+2017/12/18,97.39,97.71,97.095,97.22,97.22,-0.57%,10174
+2017/12/19,97.82,97.93,97.08,97.88,97.88,0.68%,13160
+2017/12/20,98.41,98.684,98.09,98.11,98.11,0.23%,13332
+2017/12/21,98.76,99.142,98.5,99.08,99.08,0.99%,15360
+2017/12/22,99.22,99.3,98.94,99.23,99.23,0.15%,14585
+2017/12/26,99.75,100.5,99.65,100.2,100.2,0.98%,19238
+2017/12/27,100.69,101.51,100.65,101.472,101.472,1.27%,19347
+2017/12/28,101.5,102.3,101.248,102.14,102.14,0.66%,19584
+2017/12/29,101.1,102,100.79,101.55,101.55,-0.58%,20420
+2018/1/2,103.08,104.744,103.08,104.45,104.45,2.86%,72702
+2018/1/3,103.9,103.935,103.18,103.43,103.43,-0.98%,39836
+2018/1/4,104.99,105.47,104.68,104.87,104.87,1.39%,30892
+2018/1/5,104.36,104.44,103.664,104.4,104.4,-0.45%,16293
+2018/1/8,104.56,105.1,104.56,105,105,0.57%,19352
+2018/1/9,105.5,105.67,105.224,105.3,105.3,0.29%,13376
+2018/1/10,104.58,104.7,103.22,103.51,103.51,-1.70%,24909
+2018/1/11,103.18,103.7,102.89,103.5,103.5,-0.01%,67974
+2018/1/12,105.25,107.47,105.1,107.13,107.13,3.51%,41979
+2018/1/16,105.46,105.56,104.013,104.74,104.74,-2.23%,40449
+2018/1/17,105.19,106.84,105.08,106.68,106.68,1.85%,65965
+2018/1/18,105.61,105.61,104.79,105.21,105.21,-1.38%,11422
+2018/1/19,105.56,105.58,105.104,105.43,105.43,0.21%,17672
+2018/1/22,104.39,104.969,103.6,104.789,104.789,-0.61%,21316
+2018/1/23,103.79,104.46,103.79,104.46,104.46,-0.31%,19765
+2018/1/24,105.06,106.36,104.75,106.34,106.34,1.80%,29645
+2018/1/25,104.7,105.414,104.3,104.63,104.63,-1.61%,23620
+2018/1/26,103.81,104.411,103.329,104.09,104.09,-0.52%,17037
+2018/1/29,103.37,103.97,103.335,103.63,103.63,-0.44%,15355
+2018/1/30,102.94,103.09,100.08,100.74,100.74,-2.79%,41349
+2018/1/31,100,100.16,97.79,98.02,98.02,-2.70%,70327
+2018/2/1,98.22,99.021,97.75,99.02,99.02,1.02%,39331
+2018/2/2,100,100,98.72,99.53,99.53,0.52%,19757
+2018/2/5,98.75,98.86,97.7,97.98,97.98,-1.56%,61582
+2018/2/6,96.41,97.02,95.42,96.37,96.37,-1.64%,32244
+2018/2/7,94.72,94.72,93.539,93.86,93.86,-2.60%,56820
+2018/2/8,93.5,93.509,91.45,91.5,91.5,-2.51%,44755
+2018/2/9,91.87,93.18,91.3,93.12,93.12,1.77%,37365
+2018/2/12,93.65,94.796,93.36,94.05,94.05,1.00%,240887
+2018/2/13,94.34,94.64,93.886,94.18,94.18,0.14%,144244
+2018/2/14,94.6,95.87,94.6,95.65,95.65,1.56%,22827
+2018/2/15,96.5,97.275,96.454,97.17,97.17,1.59%,19674
+2018/2/16,98.37,99.97,98.37,99.85,99.85,2.76%,29662
+2018/2/20,99.5,99.5,98.4,98.57,98.57,-1.28%,42199
+2018/2/21,97.78,98.36,97.27,97.3,97.3,-1.29%,19783
+2018/2/22,98.4,99.23,98.19,99,99,1.75%,20932
+2018/2/23,99.25,99.9,99.2,99.72,99.72,0.73%,12811
+2018/2/26,100.95,101.3,100.28,101.3,101.3,1.58%,91098
+2018/2/27,100.93,100.93,98.895,98.95,98.95,-2.32%,18381
+2018/2/28,99.3,99.63,99.1,99.42,99.42,0.47%,7027
+2018/3/1,95.76,96.06,93.2,94.1,94.1,-5.35%,46113
+2018/3/2,94.98,95.07,93.97,94.69,94.69,0.63%,17914
+2018/3/5,93.55,94,93.36,93.63,93.63,-1.12%,9393
+2018/3/6,94.2,94.605,93.841,93.85,93.85,0.23%,10878
+2018/3/7,92.8,92.8,91.82,92.48,92.48,-1.46%,17931
+2018/3/8,93.77,93.83,92.654,92.82,92.82,0.37%,36069
+2018/3/9,93.55,94.74,93.3,94.74,94.74,2.07%,21240
+2018/3/12,94.07,94.07,92.598,93.05,93.05,-1.78%,24961
+2018/3/13,94.05,94.9,94.05,94.25,94.25,1.29%,14072
+2018/3/14,95.38,95.79,94.093,94.13,94.13,-0.13%,8991
+2018/3/15,93.63,94.48,93.63,94.13,94.13,0.00%,4758
+2018/3/16,93.65,94.74,93.65,94.62,94.62,0.52%,8682
+2018/3/19,94.83,94.83,94.06,94.09,94.09,-0.56%,10828
+2018/3/20,94.3,94.3,93.23,93.43,93.43,-0.70%,7649
+2018/3/21,93.8,94.79,93.7,94.19,94.19,0.81%,77589
+2018/3/22,93.43,93.91,92.58,93.71,93.71,-0.51%,13263
+2018/3/23,93.45,93.84,92.79,92.79,92.79,-0.98%,4682
+2018/3/26,93.12,93.67,92.681,92.77,92.77,-0.02%,15285
+2018/3/27,93.35,93.44,92.42,92.42,92.42,-0.38%,20475
+2018/3/28,92.68,92.75,91.82,91.95,91.95,-0.51%,16483
+2018/3/29,91.95,92,89.581,90.53,90.53,-1.54%,44676
+2018/4/2,89.85,90.421,88.58,89.03,89.03,-1.66%,27425
+2018/4/3,89.56,89.62,88.51,88.73,88.73,-0.34%,49478
+2018/4/4,87.6,88.3,87.17,88.25,88.25,-0.54%,30091
+2018/4/5,86.99,87.53,85.85,86.2,86.2,-2.32%,26320
+2018/4/6,86.28,86.39,85.43,85.85,85.85,-0.41%,64969
+2018/4/9,88.91,89.4,87.78,88.57,88.57,3.17%,23987
+2018/4/10,90.2,91.478,90.13,90.64,90.64,2.34%,16069
+2018/4/11,91.15,92.44,91.031,91.72,91.72,1.19%,9174
+2018/4/12,90.89,91.88,90.33,91.79,91.79,0.08%,4530
+2018/4/13,93.68,94.086,93.635,93.83,93.83,2.22%,8552
+2018/4/16,95.69,96.34,95.231,95.62,95.62,1.91%,30340
+2018/4/17,95.35,96.62,94.95,96.51,96.51,0.93%,36663
+2018/4/18,98.87,99.56,98.688,98.7,98.7,2.27%,69773
+2018/4/19,98.05,98.511,97.56,98.36,98.36,-0.34%,29060
+2018/4/20,98.1,99.03,97.8,98.11,98.11,-0.25%,17156
+2018/4/23,93.35,93.95,92.68,93.56,93.56,-4.64%,21719
+2018/4/24,92.15,92.918,91.92,92.76,92.76,-0.86%,19302
+2018/4/25,92,92.82,91.685,92.82,92.82,0.06%,16132
+2018/4/26,94.01,94.465,93.59,93.87,93.87,1.13%,22708
+2018/4/27,93.9,93.94,92.415,92.59,92.59,-1.36%,20013
+2018/4/30,91.65,92.31,91.28,92,92,-0.64%,24792
+2018/5/1,90.35,90.375,89.526,89.88,89.88,-2.30%,61057
+2018/5/2,91.98,92.56,91.34,91.51,91.51,1.81%,22721
+2018/5/3,92.5,92.55,91.51,91.51,91.51,0.00%,233532
+2018/5/4,91.5,92.17,91.31,92.17,92.17,0.72%,104362
+2018/5/7,93.079,93.079,92.102,92.39,92.39,0.24%,105507
+2018/5/8,92.004,92.68,92.004,92.54,92.54,0.16%,111813
+2018/5/9,92.8,93.45,92.741,92.987,92.987,0.48%,113255
+2018/5/10,94.66,95.206,94.04,95.07,95.07,2.24%,125791
+2018/5/11,95.3,95.3,94.135,94.34,94.34,-0.77%,107899
+2018/5/14,95.1,95.18,94.79,94.91,94.91,0.60%,112819
+2018/5/15,92.55,93.58,92.23,93.44,93.44,-1.55%,24115
+2018/5/16,94.015,94.04,93.74,93.89,93.89,0.48%,108126
+2018/5/17,94.06,94.06,92.99,92.99,92.99,-0.96%,151603
+2018/5/18,93.05,93.055,91.62,92.02,92.02,-1.04%,16121
+2018/5/21,92.95,94.58,92.796,94.323,94.323,2.50%,29137
+2018/5/22,95.35,95.58,94.3,94.32,94.32,0.00%,10544
+2018/5/23,92.75,93.46,92,93.043,93.043,-1.35%,17673
+2018/5/24,92.3,93.38,92.25,92.79,92.79,-0.27%,14192
+2018/5/25,92.75,93.28,92.21,93.15,93.15,0.39%,9755
+2018/5/29,93.6,94.32,92.894,92.894,92.894,-0.27%,13343
+2018/5/30,93.28,93.779,93.09,93.77,93.77,0.94%,5380
+2018/5/31,93.86,94.26,93.86,94.03,94.03,0.28%,11387
+2018/6/1,94.25,95.68,94.25,95.38,95.38,1.44%,36058
+2018/6/4,96,96,94.56,94.56,94.56,-0.86%,22802
+2018/6/5,93.54,94.61,93.5,94.4,94.4,-0.17%,11129
+2018/6/6,95.85,97.28,95.69,96.92,96.92,2.67%,14833
+2018/6/7,97.27,97.37,96.2,96.2,96.2,-0.74%,28534
+2018/6/8,96.85,96.85,95.78,96.32,96.32,0.12%,10769
+2018/6/11,97.45,97.45,97.049,97.22,97.22,0.93%,5036
+2018/6/12,97.1,97.38,96.72,97,97,-0.23%,9833
+2018/6/13,96.45,96.48,96.091,96.44,96.44,-0.58%,10966
+2018/6/14,95.814,96.26,95.47,95.98,95.98,-0.48%,10390
+2018/6/15,94.7,94.906,94.07,94.23,94.23,-1.82%,12963
+2018/6/18,94.28,94.99,93.9,94.18,94.18,-0.05%,27262
+2018/6/19,93.55,93.56,91.94,92.133,92.133,-2.17%,7890
+2018/6/20,92.2,92.434,91.6,91.63,91.63,-0.55%,16209
+2018/6/21,91.47,91.47,90.2,90.2,90.2,-1.56%,59748
+2018/6/22,90.95,91.09,90.4,90.95,90.95,0.83%,22099
+2018/6/25,90.34,90.34,89.25,89.5,89.5,-1.59%,7832
+2018/6/26,89.56,91.34,89.56,91.29,91.29,2.00%,21251
+2018/6/27,89.9,90.54,89.9,90.338,90.338,-1.04%,25946
+2018/6/28,89.8,89.809,88.83,89.71,89.71,-0.70%,5613
+2018/6/29,90.5,91.13,90.49,90.6,90.6,0.99%,8245
+2018/7/2,89.4,90,89.21,89.8,89.8,-0.88%,19655
+2018/7/3,90.55,90.71,89.252,89.43,89.43,-0.41%,8873
+2018/7/5,90,90.29,89.7,90.29,90.29,0.96%,10171
+2018/7/6,89.76,90.59,89.75,90.37,90.37,0.09%,3629
+2018/7/9,91.62,91.95,91.05,91.14,91.14,0.85%,7906
+2018/7/10,90.23,90.23,89.34,89.56,89.56,-1.73%,11933
+2018/7/11,89.13,89.57,88.91,89.1,89.1,-0.51%,16474
+2018/7/12,89.32,90.629,89.32,90.35,90.35,1.40%,11232
+2018/7/13,89.41,89.41,89.055,89.1,89.1,-1.38%,6713
+2018/7/16,88.1,88.65,87.23,87.34,87.34,-1.98%,8629
+2018/7/17,86.6,87.05,86.28,86.816,86.816,-0.60%,54264
+2018/7/18,86.6,86.6,86.15,86.23,86.23,-0.67%,8219
+2018/7/19,84.2,84.58,81.93,82.79,82.79,-3.99%,45122
+2018/7/20,84.35,85.113,84.246,84.96,84.96,2.62%,8051
+2018/7/23,86.43,86.9,85.76,86.9,86.9,2.28%,4585
+2018/7/24,87.9,88.03,86.899,86.92,86.92,0.02%,8863
+2018/7/25,88.61,89.15,87.92,89.01,89.01,2.40%,18056
+2018/7/26,88.39,89.172,87.9,88.29,88.29,-0.81%,4212
+2018/7/27,88.45,88.57,87.43,88,88,-0.33%,20294
+2018/7/30,88.25,88.57,87.851,88.08,88.08,0.09%,3204
+2018/7/31,88.66,89.05,88.536,88.81,88.81,0.83%,7470
+2018/8/1,87.91,88.08,86.86,87.22,87.22,-1.79%,5093
+2018/8/2,87.65,87.75,86.78,86.9,86.9,-0.37%,37087
+2018/8/3,87.12,87.394,86.68,86.68,86.68,-0.25%,11379
+2018/8/6,86.32,86.574,85.96,86.06,86.06,-0.72%,19594
+2018/8/7,87.53,87.53,86.27,86.27,86.27,0.24%,4920
+2018/8/8,85.66,85.738,84.96,85.34,85.34,-1.08%,10202
+2018/8/9,85.47,86.43,85.016,85.85,85.85,0.60%,3905
+2018/8/10,86.66,86.73,86.228,86.41,86.41,0.65%,4843
+2018/8/13,86.06,86.13,84.21,84.6,84.6,-2.09%,7303
+2018/8/14,84.71,85.43,84.68,85.35,85.35,0.89%,6678
+2018/8/15,81.5,81.5,79.608,80.32,80.32,-5.89%,67673
+2018/8/16,83.92,86,83.92,84.16,84.16,4.78%,38798
+2018/8/17,84.72,86.5,84.72,86.5,86.5,2.78%,18113
+2018/8/20,87.26,87.88,86.45,86.65,86.65,0.17%,8084
+2018/8/21,86.69,87,86.5,86.82,86.82,0.20%,8751
+2018/8/22,86.8,88.08,86.8,87.98,87.98,1.34%,8095
+2018/8/23,87.11,87.469,86.78,87.04,87.04,-1.07%,8797
+2018/8/24,88.78,89.35,88.59,88.77,88.77,1.99%,4507
+2018/8/27,90,90.22,89.704,90.18,90.18,1.59%,5354
+2018/8/28,90.65,90.66,89.02,89.03,89.03,-1.28%,6033
+2018/8/29,90.16,91.623,89.95,91.39,91.39,2.65%,21280
+2018/8/30,92.7,92.7,91.62,91.923,91.923,0.58%,8260
+2018/8/31,92.64,93.35,92.55,93.29,93.29,1.49%,5544
+2018/9/4,91.12,93.82,91.01,92.969,92.969,-0.34%,4876
+2018/9/5,93.63,93.9,92.29,92.44,92.44,-0.57%,7950
+2018/9/6,92.51,93.25,92.105,92.29,92.29,-0.16%,7022
+2018/9/7,93.16,93.9,92.78,92.8,92.8,0.55%,5438
+2018/9/10,94.05,94.08,92.48,92.69,92.69,-0.12%,6672
+2018/9/11,92.14,92.62,92.14,92.29,92.29,-0.43%,6970
+2018/9/12,92.77,92.93,92.39,92.39,92.39,0.11%,4386
+2018/9/13,92.86,93.335,92.85,92.97,92.97,0.63%,3157
+2018/9/14,93.55,93.699,92.569,92.66,92.66,-0.33%,9782
+2018/9/17,93.324,93.58,93.324,93.56,93.56,0.97%,4057
+2018/9/18,94.71,96.258,94.71,95.91,95.91,2.51%,19453
+2018/9/19,97.57,98.79,97.57,98.27,98.27,2.46%,17958
+2018/9/20,99.71,100.18,99.04,99.76,99.76,1.52%,16136
+2018/9/21,98.86,100.056,98.86,99.75,99.75,-0.01%,13806
+2018/9/24,100.39,100.76,100.3,100.4,100.4,0.65%,21525
+2018/9/25,101.14,101.33,100.52,100.59,100.59,0.19%,9659
+2018/9/26,101.01,101.913,100.91,101.525,101.525,0.93%,19486
+2018/9/27,101.35,102.673,100.693,102.673,102.673,1.13%,6654
+2018/9/28,103.51,103.51,102.019,102.11,102.11,-0.55%,7685
+2018/10/1,99.96,101.269,99.48,100.18,100.18,-1.89%,20773
+2018/10/2,100.88,101.29,99.83,99.98,99.98,-0.20%,7813
+2018/10/3,100.57,101.14,100.39,100.58,100.58,0.60%,8578
+2018/10/4,100.89,100.98,100.13,100.39,100.39,-0.19%,5576
+2018/10/5,101.28,102.294,101.28,101.77,101.77,1.37%,9647
+2018/10/8,100.95,102.22,100.85,102.22,102.22,0.44%,8450
+2018/10/9,102.39,102.39,101.44,101.84,101.84,-0.37%,8323
+2018/10/10,101.88,102.054,101.22,101.38,101.38,-0.45%,16813
+2018/10/11,102,104.05,102,102.54,102.54,1.14%,34289
+2018/10/12,101.3,102.88,101.18,101.25,101.25,-1.26%,16480
+2018/10/15,101.06,103.26,101.06,103.1,103.1,1.83%,22931
+2018/10/16,102.86,102.86,102.12,102.438,102.438,-0.64%,16999
+2018/10/17,102.24,102.37,101.58,101.6,101.6,-0.82%,9099
+2018/10/18,101.98,102.65,101.269,101.885,101.885,0.28%,4667
+2018/10/19,101.8,103.49,101.8,102.7,102.7,0.80%,6025
+2018/10/22,104.71,106.74,104.6,106.6,106.6,3.80%,65593
+2018/10/23,108.21,108.79,106.625,108.79,108.79,2.05%,35297
+2018/10/24,107.58,107.74,107.04,107.24,107.24,-1.42%,20989
+2018/10/25,105.28,105.8,104.48,104.617,104.617,-2.45%,38610
+2018/10/26,104.6,105.26,103.876,104.84,104.84,0.21%,9330
+2018/10/29,105.61,105.94,103.22,103.36,103.36,-1.41%,14138
+2018/10/30,102.66,102.798,101.18,102.1,102.1,-1.22%,12805
+2018/10/31,103,103.17,102.22,102.58,102.58,0.47%,9504
+2018/11/1,106.06,106.06,103.41,103.78,103.78,1.17%,6093
+2018/11/2,105.845,106.335,105.533,106.073,106.073,2.21%,8789
+2018/11/5,107.15,107.87,106.92,107.64,107.64,1.48%,11671
+2018/11/6,105.91,106.15,104.57,105.75,105.75,-1.76%,14252
+2018/11/7,107.73,107.99,107.33,107.527,107.527,1.68%,7805
+2018/11/8,106.33,107.7,106.33,107.455,107.455,-0.07%,13007
+2018/11/9,106.36,106.36,105.27,105.841,105.841,-1.50%,8603
+2018/11/12,105.79,105.91,104.5,104.5,104.5,-1.27%,10354
+2018/11/13,105.52,105.74,104.904,105.316,105.316,0.78%,4702
+2018/11/14,106.29,107.57,106.29,107.08,107.08,1.67%,8406
+2018/11/15,106.845,111.18,106.845,110,110,2.73%,38732
+2018/11/16,111.78,112.27,111.18,111.78,111.78,1.62%,23848
+2018/11/19,110.8,110.8,109.901,110.23,110.23,-1.39%,12043
+2018/11/20,109.01,109.01,107.58,108.18,108.18,-1.86%,13011
+2018/11/21,108.83,109.83,108.76,109.02,109.02,0.78%,5820
+2018/11/23,108,108.08,106.585,106.585,106.585,-2.23%,7012
+2018/11/26,108.07,109.488,108.07,108.9,108.9,2.17%,7544
+2018/11/27,108.23,110,107.38,109.9,109.9,0.92%,9794
+2018/11/28,111.21,112.61,111.15,112.352,112.352,2.23%,21755
+2018/11/29,111.75,111.918,111.02,111.918,111.918,-0.39%,9418
+2018/11/30,113.68,113.8,111.39,111.64,111.64,-0.25%,13654
+2018/12/3,113.24,115.66,113.24,113.98,113.98,2.10%,28334
+2018/12/4,116.63,117.832,116.13,117.26,117.26,2.88%,21282
+2018/12/6,117,117.97,112.1,115.69,115.69,-1.34%,179986
+2018/12/7,117.4,117.4,115.638,117.15,117.15,1.26%,20099
+2018/12/10,117.39,117.39,115.08,116.84,116.84,-0.26%,15409
+2018/12/11,117.98,119.14,117.42,118.8,118.8,1.68%,19627
+2018/12/12,119.86,122.47,119.526,121.8,121.8,2.53%,35612
+2018/12/13,121.98,123.72,121.98,123.65,123.65,1.52%,21742
+2018/12/14,119.76,120.889,118.71,120.62,120.62,-2.45%,19438
+2018/12/17,121.51,123.805,121.504,122.685,122.685,1.71%,30584
+2018/12/18,122.95,122.95,119.43,121.08,121.08,-1.31%,27101
+2018/12/19,120.47,124.1,119.26,122.16,122.16,0.89%,15278
+2018/12/20,124.6,124.6,119.25,119.855,119.855,-1.89%,45274
+2018/12/21,118,118.974,114.85,115.94,115.94,-3.27%,38805
+2018/12/24,115.8,119.75,115.8,119.216,119.216,2.83%,12636
+2018/12/26,120.32,122.72,117.26,118,118,-1.02%,17183
+2018/12/27,119.66,120.58,118.04,119.5,119.5,1.27%,15268
+2018/12/28,121.81,121.9,118.36,119.718,119.718,0.18%,17397
+2018/12/31,122.75,122.75,118.59,119.05,119.05,-0.56%,17382
+2019/1/2,119.7,121.64,119.7,120.03,120.03,0.82%,11995
+2019/1/3,120.68,124.32,120.658,122.707,122.707,2.23%,21311
+2019/1/4,124,126.82,122.1,125.695,125.695,2.44%,118219
+2019/1/7,127.94,128.9,124.67,126.76,126.76,0.85%,33149
+2019/1/8,126.01,128.385,123.02,128.269,128.269,1.19%,28184
+2019/1/9,128.63,128.93,126,126.76,126.76,-1.18%,22354
+2019/1/10,128.93,128.93,125,126.383,126.383,-0.30%,19183
+2019/1/11,126.52,127.14,125.02,125.24,125.24,-0.90%,14351
+2019/1/14,125.84,126.923,125.26,125.55,125.55,0.25%,20495
+2019/1/15,126.54,126.883,124.538,124.91,124.91,-0.51%,30195
+2019/1/16,125.84,128.97,125.84,128.03,128.03,2.50%,60912
+2019/1/17,131.45,133.39,131.04,133.207,133.207,4.04%,38317
+2019/1/18,135.31,135.35,129.29,130.708,130.708,-1.88%,30476
+2019/1/22,129.26,129.26,126.41,126.9,126.9,-2.91%,53263
+2019/1/23,128,128.87,127.41,128.47,128.47,1.24%,23156
+2019/1/24,125.26,128.94,124,125.5,125.5,-2.31%,58948
+2019/1/25,126.02,129.28,126.02,128.982,128.982,2.77%,44951
+2019/1/28,127.04,127.279,125.11,126.005,126.005,-2.31%,30836
+2019/1/29,126.36,128.45,126.36,126.52,126.52,0.41%,18265
+2019/1/30,127.1,128.84,126.575,128.346,128.346,1.44%,13886
+2019/1/31,130.06,131.175,126.38,127.62,127.62,-0.57%,23523
+2019/2/1,128.58,130.37,127.52,127.65,127.65,0.02%,36633
+2019/2/4,128.64,129.614,127.5,127.61,127.61,-0.03%,148596
+2019/2/5,129.47,131.3,128.91,131.19,131.19,2.81%,148158
+2019/2/6,131.17,131.88,129.55,130.44,130.44,-0.57%,50104
+2019/2/7,132.5,132.5,130.947,131.58,131.58,0.87%,24522
+2019/2/8,132.25,133.43,131.485,132.76,132.76,0.90%,26436
+2019/2/11,131.67,131.99,130.407,131.715,131.715,-0.79%,31190
+2019/2/12,132.92,133.6,131.103,133,133,0.98%,19998
+2019/2/13,133.72,134.029,132.7,133.22,133.22,0.17%,20646
+2019/2/14,133.49,135,132.54,135,135,1.34%,31846
+2019/2/15,136.2,136.71,136,136.54,136.54,1.14%,26440
+2019/2/19,139.87,141.315,139.103,141.21,141.21,3.42%,44099
+2019/2/20,142.43,142.48,140.292,141.51,141.51,0.21%,52021
+2019/2/21,140.72,140.99,139.07,139.829,139.829,-1.19%,37052
+2019/2/22,140.14,141.99,140.14,141.98,141.98,1.54%,32141
+2019/2/25,145.55,147,144.91,146.71,146.71,3.33%,58599
+2019/2/26,146.58,149.01,146.392,148.84,148.84,1.45%,52960
+2019/2/27,147.84,147.84,144.001,144.89,144.89,-2.65%,48404
+2019/2/28,146.5,148.173,145.57,146.38,146.38,1.03%,19996
+2019/3/1,146.84,148.12,145.61,146.095,146.095,-0.19%,44701
+2019/3/4,146.3,146.63,143.36,145.1,145.1,-0.68%,80090
+2019/3/5,144.6,144.6,142.15,143.18,143.18,-1.32%,37926
+2019/3/6,143,145.799,142.24,145,145,1.27%,76812
+2019/3/7,145.67,145.67,143.1,144.08,144.08,-0.63%,28150
+2019/3/8,143.5,143.55,141.75,143.17,143.17,-0.63%,111376
+2019/3/11,143.64,145.49,142.755,144.66,144.66,1.04%,46596
+2019/3/12,146.1,146.56,144.864,145.62,145.62,0.66%,25867
+2019/3/13,148.16,148.16,145.934,147.5,147.5,1.29%,79356
+2019/3/14,147.49,147.86,146.509,147.523,147.523,0.02%,17446
+2019/3/15,148.27,148.27,146.974,147.953,147.953,0.29%,16147
+2019/3/18,149.6,150.16,148.33,150.09,150.09,1.44%,30519
+2019/3/19,151.7,151.7,150.374,151.34,151.34,0.83%,39330
+2019/3/20,152,152.17,151.005,152.13,152.13,0.52%,42120
+2019/3/21,152.97,152.97,150,151.35,151.35,-0.51%,32483
+2019/3/22,149.67,149.67,146.075,146.975,146.975,-2.89%,56313
+2019/3/25,147.38,149.52,147.306,148.99,148.99,1.37%,17338
+2019/3/26,147.26,147.51,145.05,145.41,145.41,-2.40%,41662
+2019/3/27,142.5,142.5,135.14,135.14,135.14,-7.06%,167309
+2019/3/28,129.38,129.59,125.57,126.19,126.19,-6.62%,162222
+2019/3/29,131.01,131.5,129.38,130.54,130.54,3.45%,119148
+2019/4/1,132.39,135.29,132.01,135,135,3.42%,62098
+2019/4/2,135.16,136.83,134,136.26,136.26,0.93%,68400
+2019/4/3,133.01,133.84,130.99,133.3,133.3,-2.17%,45289
+2019/4/4,130,130.77,129.16,129.91,129.91,-2.54%,32446
+2019/4/5,128.5,131.54,127.77,129.55,129.55,-0.28%,31467
+2019/4/8,129.65,132.57,129.65,130.66,130.66,0.86%,17926
+2019/4/9,132.5,132.713,131.119,131.95,131.95,0.99%,16921
+2019/4/10,131.53,132.08,130.802,131.11,131.11,-0.64%,10733
+2019/4/11,130.19,130.595,127.368,129.42,129.42,-1.29%,21466
+2019/4/12,128.83,130.795,128.83,129.9,129.9,0.37%,15791
+2019/4/15,128.9,129.508,128.15,128.15,128.15,-1.35%,82587
+2019/4/16,128.76,128.78,127.5,127.92,127.92,-0.18%,15818
+2019/4/17,129.38,132.87,129.37,132.22,132.22,3.36%,18914
+2019/4/18,133.8,134.6,132.962,134.41,134.41,1.66%,17773
+2019/4/22,134.74,134.74,130.01,131.076,131.076,-2.48%,13429
+2019/4/23,130.62,131.774,130.28,131.33,131.33,0.19%,12541
+2019/4/24,132.82,134.44,132.73,133.94,133.94,1.99%,18980
+2019/4/25,133.18,134.07,133.18,133.61,133.61,-0.25%,16749
+2019/4/26,135.09,138.68,135.09,138.63,138.63,3.76%,39939
+2019/4/29,135,135,128.61,128.77,128.77,-7.11%,60513
+2019/4/30,128.49,131.75,128.49,130.71,130.71,1.51%,25038
+2019/5/1,126.99,128.522,123.38,127.49,127.49,-2.46%,54319
+2019/5/2,128.43,128.582,127.18,128.188,128.188,0.55%,17136
+2019/5/3,128.58,130.1,127.911,129.05,129.05,0.67%,11710
+2019/5/6,126.9,127.27,125.45,126.72,126.72,-1.81%,26630
+2019/5/7,125.77,125.84,124.57,125.33,125.33,-1.10%,29443
+2019/5/8,124.52,124.9,124.03,124.53,124.53,-0.64%,15331
+2019/5/9,120.97,123.22,120.01,123.04,123.04,-1.20%,34730
+2019/5/10,123.52,128.068,123.52,127.78,127.78,3.85%,20000
+2019/5/13,125.27,126,124.35,124.98,124.98,-2.19%,20773
+2019/5/14,125.66,126.608,124.11,126.33,126.33,1.08%,17091
+2019/5/15,123.88,127.38,123.17,127.01,127.01,0.54%,14197
+2019/5/16,126.083,126.836,125.456,125.72,125.72,-1.02%,5652
+2019/5/17,124.08,124.88,123.88,124.15,124.15,-1.25%,6249
+2019/5/20,124.54,126.525,124.51,125.54,125.54,1.12%,14033
+2019/5/21,125.24,125.827,124.27,124.38,124.38,-0.92%,13790
+2019/5/22,124.11,125.49,122.945,124.4,124.4,0.02%,44701
+2019/5/23,123.848,124.58,123.44,123.72,123.72,-0.55%,22093
+2019/5/24,125.42,126.34,124.91,126.25,126.25,2.04%,37884
+2019/5/28,126.24,127,126.24,126.79,126.79,0.43%,42274
+2019/5/29,126.53,127.38,126.33,126.81,126.81,0.02%,40869
+2019/5/30,126.58,130.15,126.58,129.02,129.02,1.74%,52223
+2019/5/31,128.05,128.05,124.76,125.23,125.23,-2.94%,30164
+2019/6/3,126.1,126.1,124,125.29,125.29,0.05%,34268
+2019/6/4,126.71,127.67,126.336,126.72,126.72,1.14%,11527
+2019/6/5,127.55,127.55,124.42,125.21,125.21,-1.19%,18536
+2019/6/6,126.06,128.08,126.06,127.8,127.8,2.07%,9653
+2019/6/7,128,129.8,128,128.51,128.51,0.56%,14251
+2019/6/10,128.92,131.48,128.92,130.87,130.87,1.84%,21125
+2019/6/11,132.3,132.525,130.49,132.082,132.082,0.93%,8205
+2019/6/12,132.6,133.79,132.071,133.28,133.28,0.91%,11264
+2019/6/13,135.7,136.9,135.58,136.74,136.74,2.60%,18878
+2019/6/14,136.87,138.816,136.87,138.67,138.67,1.41%,13902
+2019/6/17,137.94,138.426,137.262,137.4,137.4,-0.92%,12994
+2019/6/18,141.13,141.13,139.56,139.74,139.74,1.70%,14736
+2019/6/19,141.59,143.24,141.34,142.12,142.12,1.70%,18315
+2019/6/20,143.94,143.94,138.77,140.99,140.99,-0.80%,34257
+2019/6/21,142.45,143.245,141.992,142.1,142.1,0.79%,16818
+2019/6/24,143.89,146,143.611,145.48,145.48,2.38%,22806
+2019/6/25,145.42,146.316,143.95,144.52,144.52,-0.66%,19271
+2019/6/26,144.95,145.68,142.98,144.26,144.26,-0.18%,9273
+2019/6/27,144.59,146.38,144.49,146.338,146.338,1.44%,21273
+2019/6/28,143.87,146.99,143.36,145.576,145.576,-0.52%,13278
+2019/7/1,146.26,146.78,146,146.27,146.27,0.48%,7273
+2019/7/2,147.15,147.77,146.55,147.77,147.77,1.03%,9935
+2019/7/3,147.46,148.985,147.46,148.965,148.965,0.81%,34598
+2019/7/5,148.99,148.99,147.12,148.43,148.43,-0.36%,8152
+2019/7/8,148,148,147.33,147.64,147.64,-0.53%,8685
+2019/7/9,146.65,146.865,145.68,146.24,146.24,-0.95%,11502
+2019/7/10,149.74,150.64,149.675,150.2,150.2,2.71%,18949
+2019/7/11,148.41,148.41,146.94,147.75,147.75,-1.63%,9769
+2019/7/12,146.76,147.001,144.4,146.27,146.27,-1.00%,15298
+2019/7/15,148.19,148.19,146.675,147.91,147.91,1.12%,10235
+2019/7/16,146.82,146.82,141.82,144.29,144.29,-2.45%,40126
+2019/7/17,145.65,146,145.044,145.14,145.14,0.59%,13695
+2019/7/18,143.39,144.4,142.52,144.4,144.4,-0.51%,18808
+2019/7/19,144.38,144.4,141.51,142.75,142.75,-1.14%,34252
+2019/7/22,141.6,144.76,141.49,144.252,144.252,1.05%,6477
+2019/7/23,145,145,143.095,143.82,143.82,-0.30%,5469
+2019/7/24,144.5,145.684,144.185,145.2,145.2,0.96%,7973
+2019/7/25,144.5,145.9,144.26,144.26,144.26,-0.65%,7995
+2019/7/26,143.89,144.62,143.76,144.26,144.26,0.00%,9671
+2019/7/29,144.27,147,143.85,146.76,146.76,1.73%,17770
+2019/7/30,146.53,146.53,142.816,142.991,142.991,-2.57%,11303
+2019/7/31,144.37,145.353,142.92,143.54,143.54,0.38%,10359
+2019/8/1,137.84,137.84,133.49,134.835,134.835,-6.06%,71028
+2019/8/2,132.42,134.447,130.04,132.51,132.51,-1.72%,35396
+2019/8/5,134.74,135.085,133.52,133.52,133.52,0.76%,13966
+2019/8/6,136.14,136.28,134.36,135.825,135.825,1.73%,15746
+2019/8/7,132.58,135.62,132.58,133.6,133.6,-1.64%,27138
+2019/8/8,134.25,135.394,134.03,134.423,134.423,0.62%,5146
+2019/8/9,135.02,135.268,133.92,134.21,134.21,-0.16%,7421
+2019/8/12,135.35,136,134.22,135.2,135.2,0.74%,8772
+2019/8/13,134.04,137.65,134.04,137.01,137.01,1.34%,18636
+2019/8/14,135.47,135.65,134.8,135.16,135.16,-1.35%,90402
+2019/8/15,135.94,136.89,135.94,136.83,136.83,1.24%,12281
+2019/8/16,137.01,137.25,136.38,136.759,136.759,-0.05%,12602
+2019/8/19,137.64,140.27,137.64,139.9,139.9,2.30%,17523
+2019/8/20,140.54,141.31,140.11,140.11,140.11,0.15%,22729
+2019/8/21,140.95,141.1,137.25,138.95,138.95,-0.83%,7075
+2019/8/22,139.02,140.74,139.02,140.28,140.28,0.96%,6851
+2019/8/23,139.14,139.27,138,138.58,138.58,-1.21%,9851
+2019/8/26,139.65,139.866,138.021,139.43,139.43,0.61%,11367
+2019/8/27,140.34,140.36,139.54,139.92,139.92,0.35%,24069
+2019/8/28,138.44,139.423,137.86,138.75,138.75,-0.84%,10641
+2019/8/29,139.82,140.784,138.87,139.01,139.01,0.19%,16346
+2019/8/30,144.71,145.85,144.1,144.31,144.31,3.81%,40162
+2019/9/3,144.56,146,144.198,145.59,145.59,0.89%,12006
+2019/9/4,146.76,147.415,146.669,146.9,146.9,0.90%,14650
+2019/9/5,147.87,148.18,143,147.69,147.69,0.54%,30435
+2019/9/6,145.55,146.623,144.73,144.89,144.89,-1.90%,11866
+2019/9/9,146.73,146.841,145.4,145.77,145.77,0.61%,7665
+2019/9/10,146.54,147.28,146.54,147.03,147.03,0.86%,9927
+2019/9/11,149.3,149.54,147.659,148.66,148.66,1.11%,10555
+2019/9/12,150.22,153.365,150.22,152.28,152.28,2.44%,21981
+2019/9/13,151.33,152.8,150.65,151.781,151.781,-0.33%,12521
+2019/9/16,150.95,151.49,149.62,151.49,151.49,-0.19%,15764
+2019/9/17,150.78,151.75,150.22,150.35,150.35,-0.75%,15550
+2019/9/18,149.9,150.34,148.183,149.49,149.49,-0.57%,24152
+2019/9/19,151.63,153.6,151.63,153.04,153.04,2.37%,11303
+2019/9/20,154.92,156.863,154.445,155.23,155.23,1.43%,49573
+2019/9/23,156.44,156.68,155.6,156.195,156.195,0.62%,19254
+2019/9/24,156.75,158.5,156.01,158.5,158.5,1.48%,21394
+2019/9/25,155.22,156.14,153.691,154.92,154.92,-2.26%,79179
+2019/9/26,157.366,158.28,156.922,158.28,158.28,2.17%,49239
+2019/9/27,158.18,159.829,157.514,159.25,159.25,0.61%,21439
+2019/9/30,160,160,157.01,159.19,159.19,-0.04%,22904
+2019/10/1,156.45,157.63,155.62,156.595,156.595,-1.63%,93146
+2019/10/2,158.89,160.72,158.72,159.16,159.16,1.64%,47242
+2019/10/3,157.2,157.41,155.318,156.93,156.93,-1.40%,14333
+2019/10/4,157.56,159.14,157.326,157.74,157.74,0.52%,40882
+2019/10/7,157.24,158,156.241,157.38,157.38,-0.23%,25905
+2019/10/8,156.59,158.5,155.54,158.2,158.2,0.52%,13572
+2019/10/9,159.9,159.9,158.67,158.67,158.67,0.30%,18340
+2019/10/10,159.13,161.44,159,161.17,161.17,1.58%,20984
+2019/10/11,161.24,161.24,159.882,160.87,160.87,-0.19%,16058
+2019/10/14,159.91,162.073,159.448,161.61,161.61,0.46%,17190
+2019/10/15,163.99,164.436,163.32,164.27,164.27,1.65%,30619
+2019/10/16,166.84,168.69,166.671,167.65,167.65,2.06%,40311
+2019/10/17,166.82,167.57,165.89,166.753,166.753,-0.54%,24111
+2019/10/18,166.56,166.615,164.961,166.179,166.179,-0.34%,8569
+2019/10/21,167.47,167.59,165.208,166.084,166.084,-0.06%,8883
+2019/10/22,165.86,166.15,164.67,165.595,165.595,-0.29%,16871
+2019/10/23,169.45,169.45,163.32,164.69,164.69,-0.55%,28846
+2019/10/24,166.79,168.41,166.02,167.99,167.99,2.00%,16372
+2019/10/25,168.39,168.39,166.854,166.908,166.908,-0.64%,11266
+2019/10/28,169.33,171.29,169,170.36,170.36,2.07%,23933
+2019/10/29,168.85,168.85,167.115,168.19,168.19,-1.27%,13083
+2019/10/30,169.88,172.332,169.085,170.403,170.403,1.32%,16323
+2019/10/31,170.79,170.79,167.625,169.35,169.35,-0.62%,15566
+2019/11/1,170.85,171,169.76,170.309,170.309,0.57%,113482
+2019/11/4,169.89,169.89,167.14,167.39,167.39,-1.71%,21163
+2019/11/5,167,167.95,165.81,167.95,167.95,0.33%,21476
+2019/11/6,169.76,169.76,168.07,168.57,168.57,0.37%,25259
+2019/11/7,169.87,170.58,168.27,169.747,169.747,0.70%,26814
+2019/11/8,167.15,167.15,163.61,164.3,164.3,-3.21%,37677
+2019/11/11,161,161.39,157.03,158.36,158.36,-3.62%,135461
+2019/11/12,160.09,161.349,159.04,159.986,159.986,1.03%,14798
+2019/11/13,161.38,161.72,160.6,161.01,161.01,0.64%,90643
+2019/11/14,162.31,164.355,161.45,163.744,163.744,1.70%,12772
+2019/11/15,162.03,162.854,160,160.26,160.26,-2.13%,10737
+2019/11/18,162.91,164.25,161.397,163.87,163.87,2.25%,19292
+2019/11/19,166.08,167.33,165.688,166.5,166.5,1.60%,10762
+2019/11/20,166.12,167.752,166.12,166.787,166.787,0.17%,20785
+2019/11/21,166.5,166.78,165.65,166.006,166.006,-0.47%,27130
+2019/11/22,166.49,167.341,166,167.341,167.341,0.80%,22928
+2019/11/25,169.7,171.05,169.44,169.738,169.738,1.43%,22463
+2019/11/26,169.8,171.26,169.6,171.26,171.26,0.90%,16028
+2019/11/27,170.85,172.87,170.25,172.475,172.475,0.71%,41983
+2019/11/29,172.9,173.85,172.19,172.95,172.95,0.28%,10521
+2019/12/2,175.37,175.4,173.82,174.61,174.61,0.96%,27195
+2019/12/3,174.47,175.08,173.815,175.08,175.08,0.27%,54840
+2019/12/4,175.44,176.88,175,176.65,176.65,0.90%,32478
+2019/12/5,175.4,176.78,175.14,176.366,176.366,-0.16%,28986
+2019/12/6,177.26,177.532,176.52,177.28,177.28,0.52%,22036
+2019/12/9,178.48,178.67,177.378,177.96,177.96,0.38%,23809
+2019/12/10,179.16,179.607,178.3,179.05,179.05,0.61%,31294
+2019/12/11,180.86,180.98,179.76,180.5,180.5,0.81%,30046
+2019/12/12,182.6,183.484,182.01,183.28,183.28,1.54%,81943
+2019/12/13,186,186.65,180.18,181.9,181.9,-0.75%,56861
+2019/12/16,185.05,187.65,184.5,185.79,185.79,2.14%,30562
+2019/12/17,182.65,184.072,181.7,183.707,183.707,-1.12%,74957
+2019/12/18,183.87,183.87,180.58,180.58,180.58,-1.70%,37139
+2019/12/19,182.25,182.63,180.57,182.22,182.22,0.91%,25857
+2019/12/20,182.57,182.57,172.103,173.79,173.79,-4.63%,88426
+2019/12/23,174.9,176.612,172.271,176.146,176.146,1.36%,34430
+2019/12/24,176.13,176.963,176,176.65,176.65,0.29%,6669
+2019/12/26,178,179.15,177.894,179.15,179.15,1.42%,25735
+2019/12/27,179.87,180.529,178.58,179.82,179.82,0.37%,34814
+2019/12/30,179.8,180.79,179.6,180.79,180.79,0.54%,23779
+2019/12/31,181.71,183.34,181.1,183.26,183.26,1.37%,20081
+2020/1/2,183.27,185.109,183.27,184.41,184.41,0.63%,45797
+2020/1/3,186.04,187.502,185.76,187.33,187.33,1.58%,26153
+2020/1/6,190.35,191.24,190,190.86,190.86,1.88%,67885
+2020/1/7,192.33,193.95,191.608,193.95,193.95,1.62%,40484
+2020/1/8,197.79,199.2,193.5,198.71,198.71,2.45%,87147
+2020/1/9,200.92,201.65,197.776,199.06,199.06,0.18%,62277
+2020/1/10,200.49,200.49,199,199.3,199.3,0.12%,29867
+2020/1/13,200.18,200.56,198.44,200.475,200.475,0.59%,43203
+2020/1/14,202.01,205,201.066,204.385,204.385,1.95%,24595
+2020/1/15,209.85,212.39,209.554,211.89,211.89,3.67%,47042
+2020/1/16,218.31,218.98,214.205,218.98,218.98,3.35%,95451
+2020/1/17,226.74,232.78,226.38,232.29,232.29,6.08%,141971
+2020/1/21,232,232,211.59,222.24,222.24,-4.33%,179484
+2020/1/22,228.3,237.99,228.083,237,237,6.64%,146631
+2020/1/23,227.28,234.35,225,234.23,234.23,-1.17%,149628
+2020/1/24,229.49,229.49,224.64,227.05,227.05,-3.07%,128981
+2020/1/27,218.51,219.572,211.23,211.23,211.23,-6.97%,209979
+2020/1/28,211.61,217.57,210.79,217,217,2.73%,80246
+2020/1/29,214.05,216.4,211.62,215.86,215.86,-0.53%,71033
+2020/1/30,213.92,218.51,213.28,218.25,218.25,1.11%,44940
+2020/1/31,217.62,217.62,215.272,216.04,216.04,-1.01%,25137
+2020/2/3,216.04,221.056,215,220.71,220.71,2.16%,56453
+2020/2/4,228.4,231.5,225.012,230.98,230.98,4.65%,56705
+2020/2/5,231.13,232.646,227.596,229.43,229.43,-0.67%,60626
+2020/2/6,227.99,227.99,218,218.49,218.49,-4.77%,83015
+2020/2/7,215.4,219.24,215,218.71,218.71,0.10%,44960
+2020/2/10,220.85,223,220.69,222.79,222.79,1.87%,29193
+2020/2/11,219.69,221.44,218.467,221.41,221.41,-0.62%,19552
+2020/2/12,220.01,227.28,220,227.23,227.23,2.63%,36418
+2020/2/13,226.52,230.47,226.52,230.01,230.01,1.22%,53136
+2020/2/14,231.77,231.8,226.78,230.64,230.64,0.27%,47124
+2020/2/18,237.2,246.55,237.2,246.4,246.4,6.83%,75123
+2020/2/19,261.46,261.79,249.02,256.48,256.48,4.09%,134046
+2020/2/20,254.41,256.42,249.302,254.62,254.62,-0.73%,65629
+2020/2/21,254.28,256.23,252.34,255.86,255.86,0.49%,41604
+2020/2/24,250.74,251,243.05,248.09,248.09,-3.04%,73047
+2020/2/25,251.34,257.49,251.23,255.83,255.83,3.12%,61202
+2020/2/26,257.02,264.93,256.5,263.08,263.08,2.83%,80301
+2020/2/27,261.08,273.164,260.015,272.69,272.69,3.65%,92305
+2020/2/28,248.94,250.39,226.24,241.11,241.11,-11.58%,243248
+2020/3/2,239.77,241.91,235,236.028,236.028,-2.11%,94009
+2020/3/3,235,238.29,231.15,233.97,233.97,-0.87%,44300
+2020/3/4,231.07,240.675,230.726,239.16,239.16,2.22%,139951
+2020/3/5,232.24,238.74,232.24,237.69,237.69,-0.61%,27054
+2020/3/6,242.9,242.997,235.51,239.902,239.902,0.93%,38480
+2020/3/9,232.62,236.4,228.9,234.26,234.26,-2.35%,53428
+2020/3/10,230.37,231.165,222.6,225.98,225.98,-3.53%,99900
+2020/3/11,221.39,223.809,214.23,214.6,214.6,-5.04%,81524
+2020/3/12,197.4,198.105,152.713,172.27,172.27,-19.73%,275990
+2020/3/13,175.33,179.107,151.14,164.16,164.16,-4.71%,111016
+2020/3/16,144.33,155.92,137.51,150.04,150.04,-8.60%,223193
+2020/3/17,144.46,169,142.907,154.268,154.268,2.82%,134744
+2020/3/18,147.51,152.18,145.903,148.205,148.205,-3.93%,36018
+2020/3/19,151,161.116,150.44,155.895,155.895,5.19%,61410
+2020/3/20,156.3,156.3,148.43,151.56,151.56,-2.78%,22862
+2020/3/23,148.5,160.915,148.11,160.6,160.6,5.96%,50592
+2020/3/24,180,181.94,173.964,180.1,180.1,12.14%,61483
+2020/3/25,193.28,227.88,190,218,218,21.04%,112326
+2020/3/26,216.3,224.53,211.62,222,222,1.83%,72500
+2020/3/27,223,224.034,208.733,215.762,215.762,-2.81%,65207
+2020/3/30,211.11,221.305,211.11,217.998,217.998,1.04%,22615
+2020/3/31,221,232.935,219.204,222.188,222.188,1.92%,32525
+2020/4/1,212.31,212.5,205.78,205.78,205.78,-7.38%,44601
+2020/4/2,200.12,209.25,198.532,207.589,207.589,0.88%,42518
+2020/4/3,207.65,209.543,200.78,205.84,205.84,-0.84%,26812
+2020/4/6,202.93,205.752,199.1,201,201,-2.35%,48647
+2020/4/7,210.81,211.998,204.26,205.303,205.303,2.14%,34695
+2020/4/8,209.83,209.83,199.93,200.437,200.437,-2.37%,32199
+2020/4/9,202,202.181,198.95,200.02,200.02,-0.21%,34697
+2020/4/13,209.28,211.94,196.58,205.33,205.33,2.65%,34986
+2020/4/14,214.25,216.95,207.084,209.2,209.2,1.88%,47129
+2020/4/15,206.18,207.76,201.5,205.41,205.41,-1.81%,25595
+2020/4/16,204.43,209.24,203.295,205.24,205.24,-0.08%,19535
+2020/4/17,206.27,207.58,204.054,206.02,206.02,0.38%,31687
+2020/4/20,206.86,207.33,205,206.9,206.9,0.43%,15844
+2020/4/21,179.86,187.65,175.306,182,182,-12.03%,55778
+2020/4/22,186.08,186.18,181.36,183.43,183.43,0.79%,50604
+2020/4/23,188.34,196.013,186.2,186.2,186.2,1.51%,53355
+2020/4/24,188,192.49,187.4,191.78,191.78,3.00%,19473
+2020/4/27,185,186.36,181.27,182.405,182.405,-4.89%,28636
+2020/4/28,179.09,184.59,177.893,180.8,180.8,-0.88%,18769
+2020/4/29,184.78,187.49,182.275,185.49,185.49,2.59%,26444
+2020/4/30,190.97,190.97,183.51,184.68,184.68,-0.44%,22023
+2020/5/1,181.01,182.388,178.01,178.92,178.92,-3.12%,23308
+2020/5/4,178.52,178.76,171.31,173,173,-3.31%,31279
+2020/5/5,168.36,171.881,165.103,171.05,171.05,-1.13%,55197
+2020/5/6,169.91,169.91,168,168.99,168.99,-1.20%,17061
+2020/5/7,170.93,176,170.06,175.136,175.136,3.64%,19589
+2020/5/8,177.06,177.2,172.602,177.2,177.2,1.18%,24367
+2020/5/11,175.23,177.45,173.585,177.16,177.16,-0.02%,9344
+2020/5/12,175.25,177,172.841,175.655,175.655,-0.85%,10223
+2020/5/13,171.5,171.5,167.5,170.56,170.56,-2.90%,23112
+2020/5/14,170,173.8,166.29,173.8,173.8,1.90%,19930
+2020/5/15,173.63,178.268,171.92,176.43,176.43,1.51%,44780
+2020/5/18,189.21,192.622,186.3,189.74,189.74,7.54%,73017
+2020/5/19,193.98,198.52,189.83,191.99,191.99,1.19%,58195
+2020/5/20,197.27,200,193.35,196,196,2.09%,106041
+2020/5/21,196.98,196.98,186.826,189.45,189.45,-3.34%,39351
+2020/5/22,182.21,184.98,180,184.51,184.51,-2.61%,25398
+2020/5/26,184.09,189.045,183.014,187,187,1.35%,39584
+2020/5/27,179.03,185.64,177,185.592,185.592,-0.75%,46505
+2020/5/28,185.59,185.59,177.51,181.67,181.67,-2.11%,20972
+2020/5/29,178.62,183.9,178.62,182.234,182.234,0.31%,19699
+2020/6/1,182.66,186.57,182.08,186.57,186.57,2.38%,22954
+2020/6/2,185.47,186.26,183.004,184.9,184.9,-0.90%,16523
+2020/6/3,184.52,186.57,183.51,184.6,184.6,-0.16%,13898
+2020/6/4,182.73,182.73,172.51,181.54,181.54,-1.66%,54041
+2020/6/5,183.77,187.05,182.67,184.75,184.75,1.77%,42916
+2020/6/8,187.56,192.99,186.18,192.99,192.99,4.46%,45478
+2020/6/9,182.54,185.94,181.145,184.86,184.86,-4.21%,53050
+2020/6/10,186,186,180.305,184,184,-0.47%,97605
+2020/6/11,182.34,183.5,178.34,180.39,180.39,-1.96%,35464
+2020/6/12,181.97,184.67,180.56,181.2,181.2,0.45%,18853
+2020/6/15,179.25,183.31,178.47,182.01,182.01,0.45%,19651
+2020/6/16,184.19,184.68,180.19,181.858,181.858,-0.08%,10923
+2020/6/17,179.57,181.25,178.49,180.5,180.5,-0.75%,10324
+2020/6/18,179.95,180.47,176.91,178.25,178.25,-1.25%,9627
+2020/6/19,179.24,179.88,178.3,178.3,178.3,0.03%,12054
+2020/6/22,178.84,183.33,177.56,181.4,181.4,1.74%,22079
+2020/6/23,180,182.99,180,180.56,180.56,-0.46%,9018
+2020/6/24,179.35,180.6,173.32,176.08,176.08,-2.48%,38161
+2020/6/25,174.46,174.79,172.06,172.18,172.18,-2.21%,18631
+2020/6/26,173,177.9,173,177.223,177.223,2.93%,21910
+2020/6/29,178.83,180.79,177.39,179.64,179.64,1.36%,13200
+2020/6/30,178.8,184,178.66,182.79,182.79,1.75%,15600
+2020/7/1,179.72,180.99,179.01,180.99,180.99,-0.98%,9300
+2020/7/2,180.1,181.31,177.79,178.49,178.49,-1.38%,18700
+2020/7/6,181,183,180.99,183,183,2.53%,31200
+2020/7/7,180.62,182.36,179.78,182.31,182.31,-0.38%,13700
+2020/7/8,181.97,183.94,179.2,180.01,180.01,-1.26%,18500
+2020/7/9,186.88,188.68,182.3,183.89,183.89,2.16%,51200
+2020/7/10,184.88,187.14,184.13,187.05,187.05,1.72%,31500
+2020/7/13,191.39,194.99,187.4,187.4,187.4,0.19%,61100
+2020/7/14,186,187,182.74,184.5,184.5,-1.55%,23100
+2020/7/15,184.77,187.23,184.77,186.64,186.64,1.16%,13000
+2020/7/16,186.54,191.9,186.5,188.68,188.68,1.09%,21300
+2020/7/17,192,192.25,189.63,189.63,189.63,0.50%,32100
+2020/7/20,194.75,195.57,191.92,194,194,2.30%,63550
+2020/7/21,202.71,205.29,200.31,201.38,201.38,3.80%,85729
+2020/7/22,200.93,205.12,200.01,204.6,204.6,1.60%,88622
+2020/7/23,203.7,205,200,203.15,203.15,-0.71%,67177
+2020/7/24,206.98,210.86,205.72,209.44,209.44,3.10%,76654
+2020/7/27,218.19,220,215.01,217.78,217.78,3.98%,99333
+2020/7/28,215.64,215.95,212.86,214.24,214.24,-1.63%,53546
+2020/7/29,207.83,207.83,195.85,204.056,204.056,-4.75%,130842
+2020/7/30,193.27,197.99,192.01,197.98,197.98,-2.98%,96774
+2020/7/31,196.78,203,194.515,197.445,197.445,-0.27%,47893
+2020/8/3,199.01,199.86,196.525,197.345,197.345,-0.05%,32086
+2020/8/4,197.6,202.95,196.74,202.23,202.23,2.48%,162684
+2020/8/5,204.8,207.29,203.04,206.78,206.78,2.25%,86991
+2020/8/6,211.3,213.6,206.8,208.406,208.406,0.79%,94051
+2020/8/7,202.33,204.58,199.01,204.2,204.2,-2.02%,90256
+2020/8/10,210,218.33,207.7,208.53,208.53,2.12%,125867
+2020/8/11,201,202.7,196.81,196.81,196.81,-5.62%,113997
+2020/8/12,203.29,203.29,198.171,200.32,200.32,1.78%,60139
+2020/8/13,205,206.99,203.414,204.9,204.9,2.29%,29565
+2020/8/14,204.09,204.09,198.56,200.36,200.36,-2.22%,30539
+2020/8/17,206.4,208,204.429,207.38,207.38,3.50%,44109
+2020/8/18,207.36,207.78,201.005,206.91,206.91,-0.23%,64932
+2020/8/19,204.37,204.37,202.292,202.7,202.7,-2.03%,25377
+2020/8/20,203.11,206.87,203,205.727,205.727,1.49%,12578
+2020/8/21,204.17,205.411,203.06,203.61,203.61,-1.03%,18119
+2020/8/24,204.01,205.5,201.82,202.3,202.3,-0.64%,15511
+2020/8/25,201.95,203.94,200,203.73,203.73,0.71%,17045
+2020/8/26,203.5,206.91,203.5,206.4,206.4,1.31%,74544
+2020/8/27,208.36,208.89,201.12,204.65,204.65,-0.85%,66106
+2020/8/28,204.65,208.3,203.113,207.38,207.38,1.33%,35102
+2020/8/31,208.49,214.255,208.49,211.86,211.86,2.16%,51690
+2020/9/1,215.63,216.515,212.854,213.8,213.8,0.92%,54460
+2020/9/2,213.29,213.29,209.4,211.25,211.25,-1.19%,27100
+2020/9/3,220,223.849,211.59,213.64,213.64,1.13%,94897
+2020/9/4,213.94,218.99,211.5,215.01,215.01,0.64%,52419
+2020/9/8,213.73,214.72,209.86,214.13,214.13,-0.41%,34976
+2020/9/9,213.33,216.96,212.22,215.98,215.98,0.86%,15341
+2020/9/10,216.22,218.92,213.5,214.12,214.12,-0.86%,28496
+2020/9/11,217.47,218.99,214.52,215.75,215.75,0.76%,26807
+2020/9/14,219.5,220.79,216.1,217.96,217.96,1.02%,28379
+2020/9/15,220,226.35,217.91,224,224,2.77%,52115
+2020/9/16,224.53,226.33,221.015,221.54,221.54,-1.10%,84485
+2020/9/17,219.31,220.848,213.72,216.3,216.3,-2.37%,42989
+2020/9/18,216.01,221.38,216.01,220.97,220.97,2.16%,29778
+2020/9/21,217,218.13,210,213.18,213.18,-3.53%,44642
+2020/9/22,212.01,212.915,207.22,209.02,209.02,-1.95%,22586
+2020/9/23,210.03,214.3,206.32,206.68,206.68,-1.12%,32876
+2020/9/24,206.27,209.42,204.14,208.86,208.86,1.05%,45352
+2020/9/25,207.15,209.59,205.74,208.34,208.34,-0.25%,17515
+2020/9/28,210,213.81,210,213.81,213.81,2.63%,39659
+2020/9/29,214.01,218.2,213.49,217.24,217.24,1.60%,25204
+2020/9/30,218.7,219.995,215.57,216.51,216.51,-0.34%,30564
+2020/10/1,219.36,219.62,217.17,218.65,218.65,0.99%,23518
+2020/10/2,218,218,216.01,217,217,-0.75%,16271
+2020/10/5,219.6,223,219.6,221.56,221.56,2.10%,25270
+2020/10/6,223.2,224,220,220,220,-0.70%,29898
+2020/10/7,221.85,222,220.708,221.49,221.49,0.68%,6393
+2020/10/8,223.37,226,221.56,224.51,224.51,1.36%,11925
+2020/10/9,228.21,232.4,228.21,230.46,230.46,2.65%,32720
+2020/10/12,230.31,230.44,224.82,225.69,225.69,-2.07%,24320
+2020/10/13,218.13,219.5,215.52,215.52,215.52,-4.51%,25479
+2020/10/14,220.5,221,219,220.29,220.29,2.21%,16990
+2020/10/15,218.71,221,218.12,221,221,0.32%,9132
+2020/10/16,219.98,220.4,217.63,219.35,219.35,-0.75%,17688
+2020/10/19,220.7,220.7,218.865,219.5,219.5,0.07%,6246
+2020/10/20,220.31,226.19,220.31,226.19,226.19,3.05%,21519
+2020/10/21,225.78,227.235,225.51,226.64,226.64,0.20%,15199
+2020/10/22,222.27,224.7,221.7,224.49,224.49,-0.95%,11232
+2020/10/23,223.12,225.14,222.34,225.14,225.14,0.29%,30017
+2020/10/26,222.96,223.99,220.99,221.79,221.79,-1.49%,34134
+2020/10/27,220.26,221.06,218.32,218.99,218.99,-1.26%,15599
+2020/10/28,210.14,211.18,207.54,210.69,210.69,-3.79%,29596
+2020/10/29,205.63,207.98,205.28,206.99,206.99,-1.76%,60676
+2020/10/30,208.92,209.587,206.02,207.83,207.83,0.41%,55427
+2020/11/2,206.1,208.51,206.1,207.832,207.832,0.00%,13126
+2020/11/3,213.75,215,213.24,214.99,214.99,3.44%,17173
+2020/11/4,214.52,216,212.755,214.54,214.54,-0.21%,16518
+2020/11/5,224,227,221.39,222.19,222.19,3.57%,27642
+2020/11/6,228.91,234,228.226,233.3,233.3,5.00%,42013
+2020/11/9,233,234.99,230.74,231.76,231.76,-0.66%,26694
+2020/11/10,231.84,232.09,230.05,231.4,231.4,-0.16%,13481
+2020/11/11,221.12,221.8,215.95,217.15,217.15,-6.16%,34820
+2020/11/12,219.19,221.08,218.63,218.63,218.63,0.68%,15591
+2020/11/13,217.72,219.17,217.06,219.17,219.17,0.25%,37659
+2020/11/16,219,220.4,216.34,218.82,218.82,-0.16%,22906
+2020/11/17,218.7,219.42,216.319,217.35,217.35,-0.67%,47202
+2020/11/18,218.78,222.63,218,218.86,218.86,0.69%,44159
+2020/11/19,215,219.45,213.14,218.47,218.47,-0.18%,24552
+2020/11/20,218.01,218.77,217.29,217.34,217.34,-0.52%,20109
+2020/11/23,219.34,222,217.62,221.34,221.34,1.84%,82827
+2020/11/24,219,221.57,218.255,221.26,221.26,-0.04%,26299
+2020/11/25,219.74,220.5,219.2,219.47,219.47,-0.81%,10921
+2020/11/27,221.69,228.46,221,228.29,228.29,4.02%,18956
+2020/11/30,225.82,225.82,222.08,223.73,223.73,-2.00%,18521
+2020/12/1,227.09,228.23,225.52,225.52,225.52,0.80%,21813
+2020/12/2,225.32,227.677,223.92,223.92,223.92,-0.71%,17546
+2020/12/3,224.25,224.772,209.46,215.6,215.6,-3.72%,72331
+2020/12/4,221.05,223.437,217.5,219.68,219.68,1.89%,30276
+2020/12/7,217.58,221.17,217.51,220.21,220.21,0.24%,21076
+2020/12/8,216.86,217.97,215.286,216.91,216.91,-1.50%,19436
+2020/12/9,216.75,216.75,212.25,212.3,212.3,-2.13%,21417
+2020/12/10,220.26,222.4,217.51,219.31,219.31,3.30%,19514
+2020/12/11,220.24,220.24,216.71,216.71,216.71,-1.19%,11376
+2020/12/14,216.7,218.03,215.7,215.821,215.821,-0.41%,12363
+2020/12/15,219.99,219.99,216.5,218.06,218.06,1.04%,18654
+2020/12/16,217.88,219.98,217.16,219,219,0.43%,25922
+2020/12/17,219.17,220,218.138,218.72,218.72,-0.13%,19657
+2020/12/18,218.5,223.157,218.5,221.97,221.97,1.49%,14909
+2020/12/21,216.35,218.174,215.3,217.25,217.25,-2.13%,21573
+2020/12/22,218.68,219.055,216.6,217.38,217.38,0.06%,10451
+2020/12/23,218,219.4,218,218.7,218.7,0.61%,13603
+2020/12/24,217,220.2,217,220.2,220.2,0.69%,8940
+2020/12/28,228.87,231.285,218.56,218.61,218.61,-0.72%,39794
+2020/12/29,217.69,219.56,217.5,218.25,218.25,-0.16%,11257
+2020/12/30,219.55,222.978,219.55,221.25,221.25,1.37%,13074
+2020/12/31,225.47,229.563,225.47,229.563,229.563,3.76%,31939
+2021/1/4,230.16,230.5,222.335,223.745,223.745,-2.53%,24507
+2021/1/5,227.93,236.33,226.9,232.82,232.82,4.06%,49845
+2021/1/6,227.32,230.09,225.28,229.676,229.676,-1.35%,23323
+2021/1/7,227,228.489,225.28,228.04,228.04,-0.71%,16834
+2021/1/8,228.59,228.59,218.49,222.4,222.4,-2.47%,44580
+2021/1/11,220.83,222.95,219.017,221.27,221.27,-0.51%,15755
+2021/1/12,224.28,225.2,222,225.2,225.2,1.78%,15071
+2021/1/13,223.96,224.87,222.77,223.23,223.23,-0.87%,16069
+2021/1/14,223.26,226.61,223.237,225.57,225.57,1.05%,10543
+2021/1/15,227,230,223.04,223.04,223.04,-1.12%,13493
+2021/1/19,222.23,222.5,220.45,220.46,220.46,-1.16%,16910
+2021/1/20,221.91,224.66,221.91,222.18,222.18,0.78%,9287
+2021/1/21,222.99,224.6,221.78,222.43,222.43,0.11%,17922
+2021/1/22,221,222.44,220.45,220.55,220.55,-0.85%,11301
+2021/1/25,220.41,220.41,217.81,218.22,218.22,-1.06%,26324
+2021/1/26,217.3,218.42,216.92,217.768,217.768,-0.21%,10198
+2021/1/27,215.94,218.16,215.23,215.27,215.27,-1.15%,53013
+2021/1/28,217.35,219.12,215.73,218.648,218.648,1.57%,14562
+2021/1/29,216.84,216.84,206.172,208.37,208.37,-4.70%,65653
+2021/2/1,210.81,210.89,209.346,210.762,210.762,1.15%,36590
+2021/2/2,211.13,211.13,209,210.004,210.004,-0.36%,15259
+2021/2/3,212.08,214.44,211.12,213.591,213.591,1.71%,17816
+2021/2/4,212.06,214.93,210.772,214.189,214.189,0.28%,17170
+2021/2/5,218.26,219.67,218.045,219.17,219.17,2.33%,19375
+2021/2/8,219.72,220,217.47,218.041,218.041,-0.52%,24310
+2021/2/9,217.99,218.155,217.2,217.517,217.517,-0.24%,8330
+2021/2/10,222.08,223.516,220.02,220.89,220.89,1.55%,38418
+2021/2/11,220.44,221.37,218.882,220.725,220.725,-0.07%,33093
+2021/2/12,221.7,223.99,220.921,223.909,223.909,1.44%,34922
+2021/2/16,222.12,225.49,222.12,224.2,224.2,0.13%,67133
+2021/2/17,222.5,223.195,220.99,223.043,223.043,-0.52%,12668
+2021/2/18,222,222,218.24,220.237,220.237,-1.26%,12494
+2021/2/19,220.39,223.128,220.39,222.353,222.353,0.96%,13017
+2021/2/22,223.85,224.8,222.976,224.73,224.73,1.07%,17547
+2021/2/23,221.3,221.6,215.66,220.78,220.78,-1.76%,23150
+2021/2/24,219.68,229.55,219.16,229.149,229.149,3.79%,37829
+2021/2/25,231.49,233.75,225.49,226.345,226.345,-1.22%,57203
+2021/2/26,220.79,220.79,216,217.01,217.01,-4.12%,54831
+2021/3/1,221.56,224.019,220.075,220.99,220.99,1.83%,14343
+2021/3/2,221.09,223.451,220.12,222.58,222.58,0.72%,32186
+2021/3/3,220.17,223.36,220.17,220.97,220.97,-0.72%,31861
+2021/3/4,222.03,222.86,218.83,218.97,218.97,-0.91%,15826
+2021/3/5,220.76,222,218.86,219.07,219.07,0.05%,12951
+2021/3/8,216.98,218.3,216.98,217,217,-0.94%,13632
+2021/3/9,214.98,216.28,212.23,214.94,214.94,-0.95%,39815
+2021/3/10,215.34,215.99,214,215.73,215.73,0.37%,17757
+2021/3/11,219.25,222.66,218.02,220.34,220.34,2.14%,125531
+2021/3/12,221.31,221.7,220.99,221.425,221.425,0.49%,5518
+2021/3/15,223.26,224.645,223.1,223.33,223.33,0.86%,9220
+2021/3/16,234.37,235.3,231.375,233,233,4.33%,104979
+2021/3/17,232.29,241.56,231.63,241.56,241.56,3.67%,68253
+2021/3/18,250.72,257.91,247.785,250.59,250.59,3.74%,89580
+2021/3/19,244.8,248.15,243.61,246.15,246.15,-1.77%,23141
+2021/3/22,248,248,242.59,244.63,244.63,-0.62%,23136
+2021/3/23,247.49,248,244.06,244.594,244.594,-0.01%,18673
+2021/3/24,247.53,248.5,246.12,247.61,247.61,1.23%,40897
+2021/3/25,247.46,248.8,243.82,245.04,245.04,-1.04%,29857
+2021/3/26,248.29,252.04,247.49,252,252,2.84%,21061
+2021/3/29,240.89,240.89,236,236.44,236.44,-6.17%,57008
+2021/3/30,242.15,243.73,239.983,240.6,240.6,1.76%,29318
+2021/3/31,243.21,246,243.21,244.85,244.85,1.77%,20149
+2021/4/1,246.79,249.98,246.79,249.98,249.98,2.10%,28715
+2021/4/5,247.6,250.33,247.6,249.66,249.66,-0.13%,11870
+2021/4/6,250.49,252.76,250.49,251.61,251.61,0.78%,16266
+2021/4/7,247.39,247.4,244.65,245.84,245.84,-2.29%,16229
+2021/4/8,246.61,246.61,246,246.03,246.03,0.08%,9226
+2021/4/9,247.66,247.71,246.42,247.42,247.42,0.56%,13641
+2021/4/12,248.37,251.43,247.86,251.43,251.43,1.62%,94489
+2021/4/13,253.19,253.19,251.366,252.294,252.294,0.34%,16111
+2021/4/14,251.48,251.52,250.03,250.398,250.398,-0.75%,22708
+2021/4/15,256.1,257.2,255.675,256.89,256.89,2.59%,43114
+2021/4/16,258,260.8,257.65,259.72,259.72,1.10%,52528
+2021/4/19,263.11,264.4,262.166,263.32,263.32,1.39%,55686
+2021/4/20,259.62,261.06,255.867,258.272,258.272,-1.92%,46581
+2021/4/21,261.51,270.47,261.51,270.091,270.091,4.58%,37903
+2021/4/22,269.76,269.76,263.66,264.5,264.5,-2.07%,27336
+2021/4/23,268.86,269.85,266.36,267.42,267.42,1.10%,22438
+2021/4/26,273.99,274.988,270.83,273.47,273.47,2.26%,76432
+2021/4/27,273.41,276.398,272.365,275.81,275.81,0.86%,33942
+2021/4/28,273.84,275.74,272.642,275.74,275.74,-0.03%,45634
+2021/4/29,277.39,277.39,273.322,276.89,276.89,0.42%,33035
+2021/4/30,278.32,279.529,273.88,274.64,274.64,-0.81%,21737
+2021/5/3,278.59,279.736,276.956,277.6,277.6,1.08%,81021
+2021/5/4,280,280.76,277,279.31,279.31,0.62%,25490
+2021/5/5,279.19,279.19,276.56,277.07,277.07,-0.80%,34700
+2021/5/6,273.33,275.542,272.39,275.128,275.128,-0.70%,26239
+2021/5/7,268.89,274.86,267.08,272.67,272.67,-0.89%,50932
+2021/5/10,278.74,280.57,276.775,277.08,277.08,1.62%,23207
+2021/5/11,273.6,275.69,272.262,274.7,274.7,-0.86%,77754
+2021/5/12,273.97,276.16,266.068,266.19,266.19,-3.10%,34497
+2021/5/13,266,270.118,264.8,267.64,267.64,0.54%,17571
+2021/5/14,270,271.6,269.085,270.82,270.82,1.19%,14797
+2021/5/17,270.38,271.9,269.4,271,271,0.07%,9929
+2021/5/18,271.22,272.67,271.22,272.62,272.62,0.60%,8898
+2021/5/19,268.39,269.26,266.27,268,268,-1.69%,16572
+2021/5/20,267.68,268.41,266.26,266.78,266.78,-0.46%,12729
+2021/5/21,264.81,264.81,258.61,259.7,259.7,-2.65%,31698
+2021/5/24,258.78,258.92,254.862,255.051,255.051,-1.79%,46221
+2021/5/25,256.4,260.95,255.98,258.53,258.53,1.36%,24987
+2021/5/26,258.4,258.4,255.31,256.569,256.569,-0.76%,20786
+2021/5/27,260.77,265,260.77,262.309,262.309,2.24%,42608
+2021/5/28,263.83,264.785,260.74,263.15,263.15,0.32%,31248
+2021/6/1,266.01,268.33,264.659,268.325,268.325,1.97%,82137
+2021/6/2,267.72,268.38,266.98,267.347,267.347,-0.36%,26026
+2021/6/3,262.92,266.35,262.5,266.22,266.22,-0.42%,22129
+2021/6/4,265.39,265.95,263.91,265.713,265.713,-0.19%,10726
+2021/6/7,265.34,265.57,264.31,265.036,265.036,-0.25%,87770
+2021/6/8,262.03,262.59,260.23,262.06,262.06,-1.12%,38630
+2021/6/9,262.08,262.36,258.61,258.748,258.748,-1.26%,15621
+2021/6/10,258.6,259.313,257.16,259.313,259.313,0.22%,6471
+2021/6/11,260.65,262.055,259.397,259.545,259.545,0.09%,66930
+2021/6/14,257.35,259.06,256.82,257.41,257.41,-0.82%,89468
+2021/6/15,257.44,258.5,257.4,258.5,258.5,0.42%,26989
+2021/6/16,260.9,265.31,260.9,262.789,262.789,1.66%,23376
+2021/6/17,249.45,250.48,234,235.03,235.03,-10.56%,106415
+2021/6/18,237.8,238.21,229.16,231.172,231.172,-1.64%,47287
+2021/6/21,234.6,242.11,232.73,241.561,241.561,4.49%,88374
+2021/6/22,239.84,240.72,238.615,238.865,238.865,-1.12%,33068
+2021/6/23,243.87,246.843,243.618,244.52,244.52,2.37%,48187
+2021/6/24,246.99,248.58,245.887,247.385,247.385,1.17%,23095
+2021/6/25,248.05,248.05,245.052,245.75,245.75,-0.66%,13071
+2021/6/28,249.49,252,248.92,251.01,251.01,2.14%,33577
+2021/6/29,249.74,251.34,248.62,250.83,250.83,-0.07%,12574
+2021/6/30,252.49,260.68,252.17,259.66,259.66,3.52%,21242
+2021/7/1,259.85,261.18,257.343,258.08,258.08,-0.61%,15044
+2021/7/2,260.3,261,259.275,260.8,260.8,1.05%,6206
+2021/7/6,268.17,268.17,259.04,260.1,260.1,-0.27%,37247
+2021/7/7,265,267.99,263.18,267.23,267.23,2.74%,29397
+2021/7/8,260.97,262.905,260.36,261.791,261.791,-2.04%,13389
+2021/7/9,261.43,263.43,261.33,262.872,262.872,0.41%,7893
+2021/7/12,263,267.398,262.62,266.735,266.735,1.47%,46596
+2021/7/13,265.84,265.84,264.13,264.27,264.27,-0.92%,6728
+2021/7/14,264.82,265.09,261.995,264.165,264.165,-0.04%,7986
+2021/7/15,259.13,260.44,250.77,255.306,255.306,-3.35%,29807
+2021/7/16,251.71,251.783,244.63,244.88,244.88,-4.08%,32389
+2021/7/19,242.32,244.955,241.22,242.54,242.54,-0.96%,87010
+2021/7/20,240.95,247.085,240.95,246.58,246.58,1.67%,25331
+2021/7/21,247.35,249.867,247.215,248.347,248.347,0.72%,14590
+2021/7/22,249.7,254.511,248,253.61,253.61,2.12%,14664
+2021/7/23,254.7,254.7,248.436,249.649,249.649,-1.56%,8781
+2021/7/26,251.42,252.66,248.35,248.78,248.78,-0.35%,179779
+2021/7/27,245,245.48,241.885,242.44,242.44,-2.55%,13381
+2021/7/28,244,245.112,243.31,244.809,244.809,0.98%,6052
+2021/7/29,248.52,249.04,246.81,246.81,246.81,0.82%,6289
+2021/7/30,248.83,248.83,245.84,248.093,248.093,0.52%,8059
+2021/8/2,250.05,251.45,248.98,249.895,249.895,0.73%,135593
+2021/8/3,248.979,248.979,246.05,246.59,246.59,-1.32%,16361
+2021/8/4,248.73,249.635,246.61,247,247,0.17%,9888
+2021/8/5,246.02,248.76,245.9,247.14,247.14,0.06%,4734
+2021/8/6,248.34,248.34,245.387,245.387,245.387,-0.71%,7160
+2021/8/9,244.3,245.315,242.502,242.51,242.51,-1.17%,108550
+2021/8/10,242.82,248.155,242.82,246.54,246.54,1.66%,11230
+2021/8/11,245.76,245.76,243.69,245.428,245.428,-0.45%,10964
+2021/8/12,245.1,245.71,243.97,245.1,245.1,-0.13%,12205
+2021/8/13,246.96,248.25,246.06,246.26,246.26,0.47%,10763
+2021/8/16,246.38,246.38,240.42,242.851,242.851,-1.38%,19148
+2021/8/17,238.36,238.36,230.43,231.893,231.893,-4.51%,33066
+2021/8/18,231.18,231.21,225.44,226.009,226.009,-2.54%,22195
+2021/8/19,219.61,222,215,215.96,215.96,-4.45%,49917
+2021/8/20,215,215.5,212.164,212.71,212.71,-1.50%,31724
+2021/8/23,220.74,226.01,220.386,222.9,222.9,4.79%,36952
+2021/8/24,229.62,230.94,229.122,230.64,230.64,3.47%,28325
+2021/8/25,230.64,230.64,226.25,226.29,226.29,-1.89%,26883
+2021/8/26,222.77,223.568,222,222.92,222.92,-1.49%,8643
+2021/8/27,224.58,227.4,224.525,225.416,225.416,1.12%,9147
+2021/8/30,229.4,233.6,229.4,233.49,233.49,3.58%,329425
+2021/8/31,232.63,233.65,230.3,231.02,231.02,-1.06%,32916
+2021/9/1,229.04,230.28,226.84,228.3,228.3,-1.18%,17995
+2021/9/2,225.74,225.74,223.14,224.79,224.79,-1.54%,18391
+2021/9/3,223.8,227.72,223.15,226.64,226.64,0.82%,22361
+2021/9/7,222.81,223.17,219.35,221.08,221.08,-2.45%,286043
+2021/9/8,218.61,218.61,206.64,210.49,210.49,-4.79%,97899
+2021/9/9,209.66,209.75,200.86,203.36,203.36,-3.39%,98863
+2021/9/10,205.22,205.335,198.02,198.5,198.5,-2.39%,78127
+2021/9/13,201.26,201.26,193.25,194.43,194.43,-2.05%,71144
+2021/9/14,187.24,187.24,180.74,184.74,184.74,-4.98%,90770
+2021/9/15,185.01,188.275,184.98,187.99,187.99,1.76%,53752
+2021/9/16,189.7,191.72,188.13,190.02,190.02,1.08%,42430
+2021/9/17,190.37,190.37,185.762,187.93,187.93,-1.10%,43486
+2021/9/20,182.05,182.51,173.12,176.73,176.73,-5.96%,87531
+2021/9/21,180.09,180.505,176.97,178.1,178.1,0.78%,37031
+2021/9/22,185.93,193.01,185.69,188.77,188.77,5.99%,103557
+2021/9/23,186.07,186.85,183.88,185.771,185.771,-1.59%,27935
+2021/9/24,181.83,183.69,180.66,182.47,182.47,-1.78%,50510
+2021/9/27,182.88,183.66,181,182.65,182.65,0.10%,24140
+2021/9/28,180.02,180.02,173.785,174.85,174.85,-4.27%,64979
+2021/9/29,176.97,177.51,171.95,172.65,172.65,-1.26%,30805
+2021/9/30,176.88,179.12,175.72,178.35,178.35,3.30%,35592
+2021/10/1,179.42,180.13,177,179.61,179.61,0.71%,30016
+2021/10/4,178.18,179.45,175.001,177.55,177.55,-1.15%,26011
+2021/10/5,176.82,179.563,176.69,177.71,177.71,0.09%,43853
+2021/10/6,173.22,177.29,172.4,176.84,176.84,-0.49%,36367
+2021/10/7,177.01,186.85,177.01,183.82,183.82,3.95%,42281
+2021/10/8,191.67,194.83,190.53,193.51,193.51,5.27%,152455
+2021/10/11,200.02,200.62,196.93,196.97,196.97,1.79%,51194
+2021/10/12,193.2,194.92,190.38,191.66,191.66,-2.70%,85957
+2021/10/13,192.4,200.8,192.045,196.48,196.48,2.51%,66822
+2021/10/14,199.23,201.66,198.05,199,199,1.28%,50066
+2021/10/15,197.01,197.145,192.336,193.64,193.64,-2.69%,54202
+2021/10/18,187.37,190.68,186.295,187.95,187.95,-2.94%,49866
+2021/10/19,193.02,196.49,193.02,196.38,196.38,4.49%,53676
+2021/10/20,192.13,194.46,189.98,193.55,193.55,-1.44%,36678
+2021/10/21,188.49,188.75,185.5,188.24,188.24,-2.74%,58691
+2021/10/22,188.37,190,187.18,188.72,188.72,0.25%,17820
+2021/10/25,189.72,193.21,189.72,192.55,192.55,2.03%,31324
+2021/10/26,187.98,188.2,182.505,186,186,-3.40%,61334
+2021/10/27,183.78,185.375,180.79,182.22,182.22,-2.03%,72993
+2021/10/28,186.51,187.01,185,185,185,1.53%,25813
+2021/10/29,183.01,186.46,182.051,185.74,185.74,0.40%,15576
+2021/11/1,191.99,192.67,190.391,191.71,191.71,3.21%,31579
+2021/11/2,189.91,189.91,187.47,187.6,187.6,-2.14%,9674
+2021/11/3,185.2,186.75,184.16,186.08,186.08,-0.81%,13886
+2021/11/4,190.65,190.905,185.55,186.57,186.57,0.26%,39673
+2021/11/5,190.25,190.958,188.45,189.46,189.46,1.55%,24787
+2021/11/8,191,194.488,189.71,193.28,193.28,2.02%,31121
+2021/11/9,192.82,194.17,188,188.05,188.05,-2.71%,62132
+2021/11/10,191,192.555,187.5,187.95,187.95,-0.05%,33774
+2021/11/11,192.08,193.5,191.19,192.49,192.49,2.42%,25856
+2021/11/12,192.5,197.57,191.576,197.03,197.03,2.36%,56457
+2021/11/15,198.35,202.54,198.35,201.42,201.42,2.23%,49870
+2021/11/16,201.41,202.5,200.2,200.86,200.86,-0.28%,22918
+2021/11/17,200.95,204.67,200.95,204.67,204.67,1.90%,30333
+2021/11/18,202.08,202.08,198.16,198.54,198.54,-3.00%,21318
+2021/11/19,193.32,194.746,191.6,191.81,191.81,-3.39%,62432
+2021/11/22,190.18,190.74,181.6,181.8,181.8,-5.22%,84794
+2021/11/23,179.81,179.81,170.96,173.76,173.76,-4.42%,69954
+2021/11/24,173.83,173.83,172,172.5,172.5,-0.73%,25179
+2021/11/26,168.63,168.63,157.65,164.068,164.068,-4.89%,83435
+2021/11/29,169.57,169.57,166.03,166.315,166.315,1.37%,103006
+2021/11/30,164.75,167.84,158.96,160.91,160.91,-3.25%,44145
+2021/12/1,162.92,164.35,161.45,161.78,161.78,0.54%,30275
+2021/12/2,162.18,166.114,162.18,165.22,165.22,2.13%,27437
+2021/12/3,168.89,170.16,167.099,167.24,167.24,1.22%,22945
+2021/12/6,168.31,172.64,164.15,172.64,172.64,3.23%,28984
+2021/12/7,172.84,174.45,171.955,172.02,172.02,-0.36%,17083
+2021/12/8,171.27,174.51,171.27,172.86,172.86,0.49%,13838
+2021/12/9,169.69,169.69,163.21,168.37,168.37,-2.60%,26125
+2021/12/10,165.2,165.852,161.36,163.47,163.47,-2.91%,30852
+2021/12/13,163.21,164.655,155.25,156.55,156.55,-4.23%,41633
+2021/12/14,150.28,153.99,149.605,150.56,150.56,-3.83%,59719
+2021/12/15,146.91,149.005,143.06,148.6,148.6,-1.30%,79094
+2021/12/16,155.48,161.48,155.48,160.44,160.44,7.97%,42654
+2021/12/17,166,169.36,162.84,165.35,165.35,3.06%,53405
+2021/12/20,161.94,162.853,159.42,162.36,162.36,-1.81%,39281
+2021/12/21,169.38,169.38,166.67,166.67,166.67,2.65%,26935
+2021/12/22,170.79,177.01,170.5,175.96,175.96,5.57%,38282
+2021/12/23,177.5,182.24,175.5,181.44,181.44,3.11%,35019
+2021/12/27,183.66,186,180.5,183.12,183.12,0.93%,33394
+2021/12/28,184.33,187.94,184.328,184.98,184.98,1.02%,30444
+2021/12/29,183.1,185.819,182.93,184.64,184.64,-0.18%,29053
+2021/12/30,184.26,187.45,182.36,182.36,182.36,-1.23%,20222
+2021/12/31,176.04,177.61,173.02,176.17,176.17,-3.39%,34613
+2022/1/3,175.42,176.3,169.19,169.33,169.33,-3.88%,29921
+2022/1/4,176.03,176.688,173.004,174.11,174.11,2.82%,16173
+2022/1/5,176.64,178.06,172.54,173.98,173.98,-0.07%,19340
+2022/1/6,171.75,174.816,171,174.05,174.05,0.04%,44827
+2022/1/7,176.8,180.57,175.89,179.6,179.6,3.19%,23234
+2022/1/10,178.29,178.53,176.635,177.64,177.64,-1.09%,18623
+2022/1/11,178.01,179.934,173,178.09,178.09,0.25%,51761
+2022/1/12,180.35,181.16,176.96,178.34,178.34,0.14%,9366
+2022/1/13,176.54,176.848,173.88,175.31,175.31,-1.70%,33387
+2022/1/14,174.8,178.51,173.53,174.52,174.52,-0.45%,14651
+2022/1/18,176.77,178.5,176.75,176.96,176.96,1.40%,16918
+2022/1/19,183.99,189.86,183.99,186.07,186.07,5.15%,53134
+2022/1/20,192.9,193.89,190.222,192.89,192.89,3.67%,53337
+2022/1/21,198,199.478,195.24,195.93,195.93,1.58%,62968
+2022/1/24,199.6,200.93,195.43,198.86,198.86,1.50%,133627
+2022/1/25,201.26,205.99,201.035,205.67,205.67,3.42%,107060
+2022/1/26,215,221.53,214.6,217.12,217.12,5.57%,107454
+2022/1/27,212.69,222.89,212.2,222.13,222.13,2.31%,86194
+2022/1/28,217.62,222.24,214.73,220.71,220.71,-0.64%,49008
+2022/1/31,226.39,227.53,218.53,219.72,219.72,-0.45%,38317
+2022/2/1,221.85,222.43,217.41,219.211,219.211,-0.23%,20566
+2022/2/2,223.99,224.78,220.28,220.42,220.42,0.55%,44989
+2022/2/3,220.86,221.335,212.66,215.7,215.7,-2.14%,42248
+2022/2/4,214,215.563,213,213.02,213.02,-1.24%,29109
+2022/2/7,207.49,211.147,205.46,210.31,210.31,-1.27%,46591
+2022/2/8,210.21,212.43,208.45,208.48,208.48,-0.87%,24675
+2022/2/9,213.78,213.8,210.78,211.85,211.85,1.62%,24905
+2022/2/10,215.39,217.21,209.02,209.91,209.91,-0.92%,20298
+2022/2/11,205.19,218.482,203.44,216.44,216.44,3.11%,116516
+2022/2/14,215.72,221.87,214.3,221.2,221.2,2.20%,49479
+2022/2/15,210.02,210.09,204.01,208.4,208.4,-5.79%,45524
+2022/2/16,212.65,213.22,211.6,213.1,213.1,2.26%,19253
+2022/2/17,220.89,221.19,217.69,220.57,220.57,3.51%,43773
+2022/2/18,220.99,220.99,214.48,217.8,217.8,-1.26%,23865
+2022/2/22,224.43,225.04,218.82,220.01,220.01,1.01%,59968
+2022/2/23,225,231.48,224.75,231.48,231.48,5.21%,126583
+2022/2/24,247.65,247.65,215.19,223.62,223.62,-3.40%,281321
+2022/2/25,219.15,224.1,217.241,221.99,221.99,-0.73%,72902
+2022/2/28,233.28,234.672,228.31,233.49,233.49,5.18%,89375
+2022/3/1,249.2,253.48,235.032,239.34,239.34,2.51%,115110
+2022/3/2,244,249.98,241.61,249.5,249.5,4.25%,132796
+2022/3/3,258.58,259.58,253.01,259.58,259.58,4.04%,138070
+2022/3/4,275,281.5,271,280.67,280.67,8.12%,246061
+2022/3/7,276.4,283.6,265.06,279.71,279.71,-0.34%,320926
+2022/3/8,284.31,298.21,271.15,295,295,5.47%,372119
+2022/3/9,275,288.1,268,275.46,275.46,-6.62%,210714
+2022/3/10,274.42,276.7,265.57,271.08,271.08,-1.59%,105367
+2022/3/11,258.45,260.7,255,259.75,259.75,-4.18%,126240
+2022/3/14,236.57,236.57,217.06,222.44,222.44,-14.36%,349221
+2022/3/15,226.21,229.557,222.14,226.19,226.19,1.69%,132575
+2022/3/16,229.74,230.27,220.54,223.61,223.61,-1.14%,144597
+2022/3/17,230.24,236.98,229.064,233.4,233.4,4.38%,123888
+2022/3/18,234.93,238.27,230.41,231.89,231.89,-0.65%,52027
+2022/3/21,237.82,242.45,233.2,242.45,242.45,4.55%,80739
+2022/3/22,238,238.73,230.01,232.92,232.92,-3.93%,58684
+2022/3/23,237.48,237.72,230.24,234.27,234.27,0.58%,38006
+2022/3/24,235,237.9,233.027,235.93,235.93,0.71%,55267
+2022/3/25,232.8,233.217,213.8,217.3,217.3,-7.90%,138531
+2022/3/28,208.95,211.23,204.2,207.4,207.4,-4.56%,104814
+2022/3/29,196.99,199.58,192.83,198.62,198.62,-4.23%,168438
+2022/3/30,207.45,210.96,205.509,210.96,210.96,6.21%,186593
+2022/3/31,210.12,213,208.9,208.9,208.9,-0.98%,67011
+2022/4/1,216.15,216.5,209.58,211.93,211.93,1.45%,34924
+2022/4/4,213.95,213.95,210.77,212.99,212.99,0.50%,33291
+2022/4/5,213.55,214.9,205.5,205.5,205.5,-3.52%,67906
+2022/4/6,207.73,209.22,201.04,204.59,204.59,-0.44%,64532
+2022/4/7,210,210.595,206.56,209,209,2.16%,34512
+2022/4/8,224.88,229.489,221,225,225,7.66%,202105
+2022/4/11,229.07,231.86,224.76,226.84,226.84,0.82%,95401
+2022/4/12,225.52,225.52,215.421,216,216,-4.78%,78099
+2022/4/13,222.39,223.24,215.1,216.16,216.16,0.07%,83815
+2022/4/14,220,220.58,217,218.66,218.66,1.16%,24405
+2022/4/18,223.65,229.24,221.98,225.9,225.9,3.31%,90126
+2022/4/19,220.76,222.41,218.54,221.52,221.52,-1.94%,39034
+2022/4/20,223.07,231.97,223.07,229,229,3.38%,40359
+2022/4/21,227.04,229,221.86,224.39,224.39,-2.01%,39624
+2022/4/22,222.74,224.08,219.49,219.49,219.49,-2.18%,22682
+2022/4/25,198.95,200.39,195.061,199,199,-9.34%,149594
+2022/4/26,203.85,208.94,201.39,204.35,204.35,2.69%,44560
+2022/4/27,206,208.12,203.91,205.94,205.94,0.78%,46989
+2022/4/28,207.39,208.98,205.53,206.78,206.78,0.41%,20368
+2022/4/29,213.16,215.41,211.02,213.06,213.06,3.04%,46385
+2022/5/2,208.5,209.51,201.98,205.77,205.77,-3.42%,46046
+2022/5/3,206.51,211.763,206.51,209.18,209.18,1.66%,33927
+2022/5/4,208.23,209.99,207.13,209.772,209.772,0.28%,14679
+2022/5/5,207.09,207.44,201.75,202.26,202.26,-3.58%,35361
+2022/5/6,194.69,194.69,185.88,188.8,188.8,-6.65%,100739
+2022/5/9,188.76,198,187.58,196.02,196.02,3.82%,132344
+2022/5/10,190.4,193.5,190.2,191.15,191.15,-2.48%,27171
+2022/5/11,188.8,192.25,187.5,187.63,187.63,-1.84%,22339
+2022/5/12,179.28,179.28,173.18,176.02,176.02,-6.19%,98204
+2022/5/13,179.4,181.83,179.16,179.2,179.2,1.81%,33871
+2022/5/16,180.7,188.5,180.7,188.15,188.15,4.99%,23635
+2022/5/17,191.3,192.99,188.1,190.64,190.64,1.32%,25592
+2022/5/18,189.01,191.19,184.03,184.03,184.03,-3.47%,16148
+2022/5/19,183.32,188.219,182.98,185.84,185.84,0.98%,14062
+2022/5/20,186,188.16,179.02,182.42,182.42,-1.84%,31809
+2022/5/23,185.91,186.98,184.105,185.32,185.32,1.59%,12490
+2022/5/24,184.65,186.75,184.65,186.448,186.448,0.61%,20560
+2022/5/25,186.04,186.72,184.88,186.59,186.59,0.08%,14212
+2022/5/26,185.04,186.99,185.02,186.61,186.61,0.01%,11492
+2022/5/27,190.48,192,190.4,191.99,191.99,2.88%,14119
+2022/5/31,189,189.8,183.076,184.558,184.558,-3.87%,24137
+2022/6/1,186.44,187.063,184.6,185.146,185.146,0.32%,10977
+2022/6/2,187.77,191.105,186,190.72,190.72,3.01%,22615
+2022/6/3,189.26,189.26,182.48,182.48,182.48,-4.32%,25242
+2022/6/6,186.48,186.98,184.65,186,186,1.93%,27258
+2022/6/7,181.66,184.66,181.66,184.11,184.11,-1.02%,26184
+2022/6/8,181.5,182.079,179.22,180.14,180.14,-2.16%,28932
+2022/6/9,178,179.77,177.245,178.44,178.44,-0.94%,16745
+2022/6/10,176.1,178.91,172.8,178.88,178.88,0.25%,31003
+2022/6/13,171.28,171.46,165.87,166.229,166.229,-7.07%,68297
+2022/6/14,167.23,168.98,166.7,168.129,168.129,1.14%,17623
+2022/6/15,173.09,174.26,171.5,172.518,172.518,2.61%,25131
+2022/6/16,172.5,175.429,172.01,174.48,174.48,1.14%,21956
+2022/6/17,170.27,171.18,167.81,167.92,167.92,-3.76%,64251
+2022/6/21,174.91,177.611,173.661,174.39,174.39,3.85%,26705
+2022/6/22,173,173.81,172.352,173.14,173.14,-0.72%,6970
+2022/6/23,173.51,174.596,170.56,171.49,171.49,-0.95%,12560
+2022/6/24,172.94,175.307,172.847,174.63,174.63,1.83%,9781
+2022/6/27,178.34,179.268,173.835,174.13,174.13,-0.29%,11873
+2022/6/28,175.76,175.76,173.2,174.23,174.23,0.06%,14814
+2022/6/29,185.8,187,178.16,182.7,182.7,4.86%,39881
+2022/6/30,174.69,179.835,173.28,178.59,178.59,-2.25%,25527
+2022/7/1,179.17,181.85,178.75,181.09,181.09,1.40%,12105
+2022/7/5,176.49,179.91,176.49,179.502,179.502,-0.88%,13187
+2022/7/6,180.9,183.32,176.85,178.13,178.13,-0.76%,15369
+2022/7/7,183.08,186.8,182.865,185.86,185.86,4.34%,35833
+2022/7/8,192.7,201.41,192.45,200.25,200.25,7.74%,65565
+2022/7/11,202.56,202.88,197.01,198.18,198.18,-1.03%,25164
+2022/7/12,196.2,197.89,187.41,188.192,188.192,-5.04%,23018
+2022/7/13,184.85,185.435,181.13,183.692,183.692,-2.39%,14333
+2022/7/14,177.01,178.64,174.215,177.94,177.94,-3.13%,20897
+2022/7/15,172.16,172.179,170,171.02,171.02,-3.89%,26748
+2022/7/18,173.39,174.3,170.82,171.192,171.192,0.10%,18244
+2022/7/19,174.46,175.37,172.135,173.386,173.386,1.28%,11032
+2022/7/20,172.8,174.85,172,173,173,-0.22%,19183
+2022/7/21,172.61,175.2,171.351,175.114,175.114,1.22%,11171
+2022/7/22,181.37,190.257,181.37,188.27,188.27,7.51%,38697
+2022/7/25,188.26,188.26,186.1,186.212,186.212,-1.09%,6331
+2022/7/26,184.49,186.75,183.38,186.724,186.724,0.27%,15492
+2022/7/27,188.05,189.431,186,188.48,188.48,0.94%,14046
+2022/7/28,193,194.16,192,193.425,193.425,2.62%,16646
+2022/7/29,195.18,198.522,193.99,196.76,196.76,1.72%,27422
+2022/8/1,201.5,206.06,201.37,203.343,203.343,3.35%,43058
+2022/8/2,203,203,187.78,190.5,190.5,-6.32%,29917
+2022/8/3,187.67,188.005,184.88,187.356,187.356,-1.65%,15459
+2022/8/4,193.08,194.908,191.54,192.195,192.195,2.58%,31063
+2022/8/5,194.79,199.62,194.79,197.64,197.64,2.83%,17424
+2022/8/8,205.18,209.05,205.18,207.42,207.42,4.95%,32487
+2022/8/9,207.08,209.5,205.2,205.651,205.651,-0.85%,19515
+2022/8/10,206.9,209.055,206.9,207.84,207.84,1.06%,16074
+2022/8/11,211.25,212.8,210.18,211.054,211.054,1.55%,12794
+2022/8/12,209.31,209.6,204.643,205.246,205.246,-2.75%,18171
+2022/8/15,199.02,202.6,197.21,200,200,-2.56%,22209
+2022/8/16,196.44,200.189,196.44,199.5,199.5,-0.25%,9056
+2022/8/17,199.15,199.556,197.945,198.76,198.76,-0.37%,7860
+2022/8/18,200.19,200.563,198.57,200.002,200.002,0.62%,6889
+2022/8/19,197.92,197.92,195.02,197.08,197.08,-1.46%,12190
+2022/8/22,187.89,187.89,182,184.431,184.431,-6.42%,43693
+2022/8/23,184.01,186.29,183.44,183.657,183.657,-0.42%,24701
+2022/8/24,185.99,189.558,185.99,189.197,189.197,3.02%,9034
+2022/8/25,193.57,200.7,193.57,199.335,199.335,5.36%,17005
+2022/8/26,201.08,203.75,194.41,195.844,195.844,-1.75%,18173
+2022/8/29,195.98,199,195.98,198.91,198.91,1.57%,19211
+2022/8/30,195.41,196.01,192.13,193.26,193.26,-2.84%,8749
+2022/8/31,192.13,193,191.45,192.65,192.65,-0.32%,4902
+2022/9/1,189.53,189.53,184.881,185.788,185.788,-3.56%,32292
+2022/9/2,186.81,188.58,185.98,187.13,187.13,0.72%,9250
+2022/9/6,186.98,186.98,180.41,184.352,184.352,-1.48%,17842
+2022/9/7,185.07,190,185.07,189.127,189.127,2.59%,7250
+2022/9/8,193.12,201.8,193.12,198.588,198.588,5.00%,24893
+2022/9/9,200.96,202.19,199.16,201.361,201.361,1.40%,14596
+2022/9/12,208.17,211.46,206.535,211,211,4.79%,38072
+2022/9/13,198.88,203.455,193.17,194.82,194.82,-7.67%,31209
+2022/9/14,195.89,201.47,195.89,199.978,199.978,2.65%,10769
+2022/9/15,199.22,201.28,196.58,198.409,198.409,-0.78%,24301
+2022/9/16,194.77,196.75,194.03,196.57,196.57,-0.93%,9414
+2022/9/19,195.17,206.89,195.17,205.53,205.53,4.56%,18464
+2022/9/20,196.03,200.93,195.65,200.75,200.75,-2.33%,27695
+2022/9/21,203.07,203.07,195,198.851,198.851,-0.95%,11284
+2022/9/22,201.99,202.73,200.64,200.64,200.64,0.90%,10951
+2022/9/23,196.59,196.59,189.35,191.29,191.29,-4.66%,16234
+2022/9/26,191,192.849,188.11,188.82,188.82,-1.29%,15474
+2022/9/27,192.11,196.767,192.11,192.514,192.514,1.96%,15516
+2022/9/28,195.79,201,195.14,200.039,200.039,3.91%,10995
+2022/9/29,205.29,207.07,203.91,204.87,204.87,2.42%,27225
+2022/9/30,203.79,206.92,200.876,200.876,200.876,-1.95%,17229
+2022/10/3,207,209.39,204.889,205.78,205.78,2.44%,27499
+2022/10/4,212.85,218.24,212.85,215,215,4.48%,43774
+2022/10/5,210.78,210.78,204.12,208.76,208.76,-2.90%,19808
+2022/10/6,211.72,213.69,206.7,209.23,209.23,0.23%,28560
+2022/10/7,207.87,209.59,202.21,203.09,203.09,-2.93%,15969
+2022/10/10,208.22,208.3,199.06,201.54,201.54,-0.76%,17066
+2022/10/11,201,201,196.178,197.22,197.22,-2.14%,19126
+2022/10/12,196.9,199.77,195.48,199.64,199.64,1.23%,20395
+2022/10/13,189.48,197.26,188.25,195.3,195.3,-2.17%,22898
+2022/10/14,193,193.35,184.729,185.35,185.35,-5.09%,25093
+2022/10/17,187.03,189.16,184.46,184.63,184.63,-0.39%,31676
+2022/10/18,187.11,188.671,186.181,186.56,186.56,1.05%,14148
+2022/10/19,185.01,185.13,182.28,184.3,184.3,-1.21%,12110
+2022/10/20,187.56,193.8,187.56,191.55,191.55,3.93%,14517
+2022/10/21,185.1,187.675,182.3,186.954,186.954,-2.40%,26504
+2022/10/24,186.78,186.78,182.3,182.907,182.907,-2.16%,26015
+2022/10/25,178.76,180.12,176.107,179.4,179.4,-1.92%,30476
+2022/10/26,181.69,183.01,178.91,182.02,182.02,1.46%,16548
+2022/10/27,180.9,180.9,177.644,180.37,180.37,-0.91%,8314
+2022/10/28,178.68,178.68,175.14,176.43,176.43,-2.18%,49555
+2022/10/31,170.38,172.12,168.49,171.634,171.634,-2.72%,26882
+2022/11/1,178.14,180,174.01,174.34,174.34,1.58%,15514
+2022/11/2,175.16,175.883,171.2,171.24,171.24,-1.78%,17940
+2022/11/3,166.96,169,165.86,166.71,166.71,-2.65%,20475
+2022/11/4,176.59,177.05,171.23,174.003,174.003,4.37%,22137
+2022/11/7,173.01,178.86,173.01,175.75,175.75,1.00%,23064
+2022/11/8,173.97,179.42,173.57,177.33,177.33,0.90%,19897
+2022/11/9,174.35,176.553,170.99,172.479,172.479,-2.74%,12309
+2022/11/10,175.51,183.3,175.51,183.3,183.3,6.27%,28424
+2022/11/11,187.26,189.48,185.29,188.08,188.08,2.61%,56529
+2022/11/14,185.3,189.12,185.3,187.59,187.59,-0.26%,12191
+2022/11/15,191.38,195.099,191.245,194.87,194.87,3.88%,23236
+2022/11/16,193.9,193.9,189.53,191.99,191.99,-1.48%,9777
+2022/11/17,184.85,186.31,183.32,185.75,185.75,-3.25%,17585
+2022/11/18,181.06,182.443,179.58,180.19,180.19,-2.99%,25382
+2022/11/21,174.86,174.86,169.65,173.36,173.36,-3.79%,44410
+2022/11/22,173.78,174.49,171.843,172.63,172.63,-0.42%,14033
+2022/11/23,174.01,175.79,172.95,175.03,175.03,1.39%,31912
+2022/11/25,168.95,171.43,168,170.05,170.05,-2.85%,36415
+2022/11/28,171.32,171.32,169.55,170.84,170.84,0.46%,12425
+2022/11/29,170.98,172.5,169.2,169.62,169.62,-0.71%,11863
+2022/11/30,177.02,177.02,171.99,174.675,174.675,2.98%,32298
+2022/12/1,176.68,180.98,173.4,180.44,180.44,3.30%,39023
+2022/12/2,174.23,177.84,173.58,176.37,176.37,-2.26%,59534
+2022/12/5,176.92,177.42,172.15,173.77,173.77,-1.47%,45852
+2022/12/6,171.9,174.48,170.91,171.6,171.6,-1.25%,37915
+2022/12/7,171.85,173.37,170.71,171.2,171.2,-0.23%,36941
+2022/12/8,173.39,179.76,173.39,179.1,179.1,4.61%,27900
+2022/12/9,179.17,182.15,178.53,180.58,180.58,0.83%,47950
+2022/12/12,179.26,179.26,173.894,174.478,174.478,-3.38%,53854
+2022/12/13,182.18,185,178.5,179.21,179.21,2.71%,37583
+2022/12/14,176.82,177.92,176.585,177.92,177.92,-0.72%,5757
+2022/12/15,175.01,175.127,163.24,166.8,166.8,-6.25%,111349
+2022/12/16,160.08,162.2,159,159.77,159.77,-4.21%,51027
+2022/12/19,159.89,159.89,153.95,154.251,154.251,-3.45%,50493
+2022/12/20,155.66,161.698,154.67,160.6,160.6,4.12%,42435
+2022/12/21,157.32,158.64,154.34,156.55,156.55,-2.52%,41644
+2022/12/22,157.5,159.81,154.35,155.77,155.77,-0.50%,21760
+2022/12/23,158.43,163.03,158.43,163.03,163.03,4.66%,44057
+2022/12/27,166.07,170.655,166.07,170.19,170.19,4.39%,54502
+2022/12/28,165.01,166.033,162.461,165.77,165.77,-2.60%,48624
+2022/12/29,164.26,170.08,164.26,167.66,167.66,1.14%,30728
+2022/12/30,165.33,166.13,162.8,165.11,165.11,-1.52%,33184
+2023/1/3,165.66,166.49,155,158.26,158.26,-4.15%,60429
+2023/1/4,160.56,167.27,160.56,166.23,166.23,5.04%,38641
+2023/1/5,165.51,166.51,160,161.61,161.61,-2.78%,33016
+2023/1/6,164.85,168.159,162.593,166.83,166.83,3.23%,25898
+2023/1/9,164.59,166.5,163.5,164.32,164.32,-1.50%,11949
+2023/1/10,165.9,166.18,163.583,164.8,164.8,0.29%,13066
+2023/1/11,163.5,165.2,162.49,164.5,164.5,-0.18%,23753
+2023/1/12,164.11,166.725,160.81,165.88,165.88,0.84%,38649
+2023/1/13,162.64,166.61,162.234,166.12,166.12,0.14%,45037
+2023/1/17,161.94,162.02,158.412,161.84,161.84,-2.58%,74940
+2023/1/18,165.85,166.46,157.3,158.86,158.86,-1.84%,70363
+2023/1/19,157,164.67,155.486,162.64,162.64,2.38%,95356
+2023/1/20,160,161.44,159.25,160.68,160.68,-1.21%,52064
+2023/1/23,158.25,160.09,157.75,158.02,158.02,-1.66%,64340
+2023/1/24,157.85,162.11,156.6,161.49,161.49,2.20%,39873
+2023/1/25,159.96,159.96,156,157.46,157.46,-2.50%,44764
+2023/1/26,157.19,157.64,154.334,154.77,154.77,-1.71%,58390
+2023/1/27,151.78,151.81,148.8,149.68,149.68,-3.29%,69819
+2023/1/30,151.62,152.465,150,151.57,151.57,1.26%,29722
+2023/1/31,149.41,154.3,148.883,153.08,153.08,1.00%,28173
+2023/2/1,157,158.192,151.11,155.74,155.74,1.74%,63975
+2023/2/2,155.36,155.76,152.36,153.38,153.38,-1.52%,22528
+2023/2/3,149.92,151.435,148.041,150.56,150.56,-1.84%,53900
+2023/2/6,147.83,149.265,144,148.877,148.877,-1.12%,83634
+2023/2/7,151.82,155,151.5,153.28,153.28,2.96%,73063
+2023/2/8,153.39,153.39,151.64,152.634,152.634,-0.42%,26386
+2023/2/9,151.78,151.78,148.73,149.89,149.89,-1.80%,47443
+2023/2/10,146.36,146.36,142.15,142.4,142.4,-5.00%,68579
+2023/2/13,144,145.42,142.29,145.05,145.05,1.86%,34440
+2023/2/14,143.82,145.675,135.71,139.68,139.68,-3.70%,113956
+2023/2/15,134.21,137.45,133.01,136,136,-2.63%,95710
+2023/2/16,136.19,142.85,135.51,140.16,140.16,3.06%,112648
+2023/2/17,136.49,139.99,135.6,138.703,138.703,-1.04%,30775
+2023/2/21,140.48,143.73,139.99,140.94,140.94,1.61%,38922
+2023/2/22,139.53,141.58,136.68,137.12,137.12,-2.71%,25177
+2023/2/23,135.25,135.593,132.501,133.98,133.98,-2.29%,45824
+2023/2/24,129,131.22,127.15,130.59,130.59,-2.53%,179543
+2023/2/27,135.7,135.75,131.96,132.13,132.13,1.18%,39494
+2023/2/28,130.09,132.23,129.47,131.2,131.2,-0.70%,24035
+2023/3/1,132.1,134.435,132.05,133.05,133.05,1.41%,12734
+2023/3/2,131.95,134.624,131.95,133.51,133.51,0.35%,17940
+2023/3/3,133.87,135.655,132.782,134.99,134.99,1.11%,20895
+2023/3/6,132.36,134.592,130.59,133.38,133.38,-1.19%,34662
+2023/3/7,131.19,132.28,127.41,128.55,128.55,-3.62%,42435
+2023/3/8,130,130.93,126.371,127.51,127.51,-0.81%,26500
+2023/3/9,126.64,130.27,125.59,128.63,128.63,0.88%,28774
+2023/3/10,128.91,130.01,126.5,127.9,127.9,-0.57%,22799
+2023/3/13,130.96,138.028,130.96,136.77,136.77,6.94%,121698
+2023/3/14,139.26,141.8,137.47,138.5,138.5,1.26%,200077
+2023/3/15,136.13,136.47,132.61,135.58,135.58,-2.11%,46252
+2023/3/16,134.4,134.4,130.042,131.64,131.64,-2.91%,93079
+2023/3/17,130.87,131.03,127.823,129.57,129.57,-1.57%,32010
+2023/3/20,130.35,131.2,128.185,130.22,130.22,0.50%,24873
+2023/3/21,130.4,131.19,128.51,129.73,129.73,-0.38%,17238
+2023/3/22,131.39,136.83,131.39,133.27,133.27,2.73%,24906
+2023/3/23,133,134.6,131.795,132.511,132.511,-0.57%,36003
+2023/3/24,132.86,132.874,129.7,132.45,132.45,-0.05%,18207
+2023/3/27,129.82,131.46,129.7,130.91,130.91,-1.16%,15455
+2023/3/28,129.77,131.9,129.55,131.56,131.56,0.50%,12024
+2023/3/29,133.81,134.708,132.3,133.1,133.1,1.17%,14491
+2023/3/30,137.45,137.675,134.4,134.4,134.4,0.98%,69298
+2023/3/31,134.94,136.879,134.605,135.04,135.04,0.48%,96143
+2023/4/3,137.67,138.5,134.05,134.96,134.96,-0.06%,44266
+2023/4/4,136.16,136.983,133.05,134.87,134.87,-0.07%,18081
+2023/4/5,134.93,135.6,131.01,131.6,131.6,-2.42%,18914
+2023/4/6,133,136.248,131.62,135.5,135.5,2.96%,26846
+2023/4/10,134.31,134.31,130.01,131,131,-3.32%,19745
+2023/4/11,133,135.692,132.443,133.89,133.89,2.21%,47246
+2023/4/12,134.5,136.555,133.125,135.63,135.63,1.30%,58054
+2023/4/13,136.72,141.74,135.388,139.8,139.8,3.07%,102196
+2023/4/14,139.07,140.94,137.01,139.21,139.21,-0.42%,23985
+2023/4/17,141.5,146,141.5,144.4,144.4,3.73%,58996
+2023/4/18,149.63,152.45,148.54,150.26,150.26,4.06%,109174
+2023/4/19,149.64,150.5,146.5,148.84,148.84,-0.95%,23640
+2023/4/20,149.37,150.855,145.837,146.93,146.93,-1.28%,28964
+2023/4/21,150.09,150.228,147.59,148.24,148.24,0.89%,18503
+2023/4/24,143.84,143.84,140.36,141.62,141.62,-4.47%,33524
+2023/4/25,138.82,140.04,136.11,137.27,137.27,-3.07%,28822
+2023/4/26,139.44,140.95,138.37,140.05,140.05,2.03%,16652
+2023/4/27,136.93,139.71,136.382,138.01,138.01,-1.46%,29241
+2023/4/28,138.6,141.407,138.6,138.967,138.967,0.69%,19481
+2023/5/1,139.88,140.31,133.7,134.25,134.25,-3.39%,69178
+2023/5/2,133.05,134.21,131.8,132.52,132.52,-1.29%,34900
+2023/5/3,133.65,133.65,131,131.69,131.69,-0.63%,15307
+2023/5/4,131.95,135.85,131.01,134.25,134.25,1.94%,14798
+2023/5/5,135,138.775,135,138.5,138.5,3.17%,21643
+2023/5/8,143.5,146.115,143.21,143.94,143.94,3.93%,36134
+2023/5/9,145,146.968,144.2,145.068,145.068,0.78%,35082
+2023/5/10,148.36,149.55,147.16,148.338,148.338,2.25%,40238
+2023/5/11,148.61,148.61,142,143.06,143.06,-3.56%,31892
+2023/5/12,143,143,139,139.22,139.22,-2.68%,14798
+2023/5/15,140.82,143.045,140.6,140.973,140.973,1.26%,21490
+2023/5/16,140.5,140.97,138.01,138.01,138.01,-2.10%,10806
+2023/5/17,137.89,138.9,136.448,137.7,137.7,-0.22%,12594
+2023/5/18,135.51,136.08,134.5,136,136,-1.23%,22675
+2023/5/19,139.94,141.43,138.51,139.02,139.02,2.22%,14738
+2023/5/22,139.39,140.1,137.37,137.5,137.5,-1.09%,9044
+2023/5/23,134.68,136.4,133.5,134.299,134.299,-2.33%,23588
+2023/5/24,131.14,131.9,129.2,131,131,-2.46%,63338
+2023/5/25,130.58,132.89,129.01,130.58,130.58,-0.32%,19127
+2023/5/26,132.36,133.61,131.37,131.37,131.37,0.60%,20046
+2023/5/30,130.51,130.65,128.543,129.65,129.65,-1.31%,27675
+2023/5/31,128.37,128.37,125.77,126.3,126.3,-2.58%,51229
+2023/6/1,127,129.94,126.92,129.22,129.22,2.31%,23945
+2023/6/2,131.9,131.94,129.9,131.04,131.04,1.41%,34213
+2023/6/5,130.57,130.86,129.454,130.38,130.38,-0.50%,9370
+2023/6/6,129.5,130.78,128.46,130.539,130.539,0.12%,6315
+2023/6/7,130.89,131.128,127.8,128.57,128.57,-1.51%,19083
+2023/6/8,126.83,128.1,125,125.63,125.63,-2.29%,24629
+2023/6/9,122.82,123.05,120.118,122.51,122.51,-2.48%,70606
+2023/6/12,122.78,125.6,122.78,125.12,125.12,2.13%,93309
+2023/6/13,127.57,127.634,124.72,125.28,125.28,0.13%,40913
+2023/6/14,128.46,130.18,126.99,127.7,127.7,1.93%,40081
+2023/6/15,126.32,129.65,126.32,128.74,128.74,0.81%,11356
+2023/6/16,129.86,131.78,129.03,130.68,130.68,1.51%,22967
+2023/6/20,128.83,128.83,125.485,128.22,128.22,-1.88%,22619
+2023/6/21,126.11,126.96,124.14,124.61,124.61,-2.82%,25343
+2023/6/22,122.23,122.23,116.91,118.86,118.86,-4.61%,74797
+2023/6/23,118.74,118.91,118.07,118.64,118.64,-0.19%,20460
+2023/6/26,122.7,123.775,120.396,120.396,120.396,1.48%,20120
+2023/6/27,121.23,121.33,119.41,120.12,120.12,-0.23%,15509
+2023/6/28,113.28,116.43,111.97,116.36,116.36,-3.13%,62805
+2023/6/29,112.31,114.365,112.31,113.53,113.53,-2.43%,36161
+2023/6/30,115.49,115.97,113.2,113.78,113.78,0.22%,25951
+2023/7/3,115.05,116.49,113.21,113.422,113.422,-0.31%,16629
+2023/7/5,115.5,116.86,113.84,116.1,116.1,2.36%,26079
+2023/7/6,115.76,116,113.375,114.69,114.69,-1.21%,13520
+2023/7/7,114.32,116.41,114.32,115.5,115.5,0.71%,9409
+2023/7/10,112.01,115.275,110.98,114.6,114.6,-0.78%,33133
+2023/7/11,113.6,115.95,113.6,115.4,115.4,0.70%,15714
+2023/7/12,118.51,119.74,117.93,118.64,118.64,2.81%,33545
+2023/7/13,118.91,119.9,118.01,119.41,119.41,0.65%,31229
+2023/7/14,117.13,118.38,116.2,117.75,117.75,-1.39%,29049
+2023/7/17,118.77,120.19,117.47,118.92,118.92,0.99%,34216
+2023/7/18,121.22,122.488,119.775,121.72,121.72,2.35%,57540
+2023/7/19,121.21,121.245,119.5,120.89,120.89,-0.68%,32365
+2023/7/20,119.5,120.12,117.05,118.24,118.24,-2.19%,31297
+2023/7/21,119.08,119.89,118.434,119.26,119.26,0.86%,19810
+2023/7/24,119.01,120.19,117.5,118.26,118.26,-0.84%,26902
+2023/7/25,119.09,119.45,118.01,118.7,118.7,0.37%,17397
+2023/7/26,116.33,117.135,115.1,116.91,116.91,-1.51%,24305
+2023/7/27,114.67,115.163,113.03,114.01,114.01,-2.48%,30481
+2023/7/28,113.6,116.84,113.4,115.01,115.01,0.88%,48716
+2023/7/31,117.17,119,117.14,118.33,118.33,2.89%,23199
+2023/8/1,114.18,114.755,113.2,114.35,114.35,-3.36%,29633
+2023/8/2,114.75,115.89,113.52,114.97,114.97,0.54%,13791
+2023/8/3,115.15,116.525,114.67,115.74,115.74,0.67%,21787
+2023/8/4,115.43,117.296,115.04,116.423,116.423,0.59%,11137
+2023/8/7,116.73,116.73,113.945,114.7,114.7,-1.48%,16856
+2023/8/8,112.32,113.78,111.65,113.54,113.54,-1.01%,22402
+2023/8/9,112.81,114.64,112.81,114.42,114.42,0.78%,7699
+2023/8/10,116.6,120.57,116.6,119.09,119.09,4.08%,40970
+2023/8/11,120.57,121.07,118.89,119.57,119.57,0.40%,19023
+2023/8/14,116.62,117.69,115.1,117.51,117.51,-1.72%,18269
+2023/8/15,113.85,114.9,113.68,113.7,113.7,-3.24%,20314
+2023/8/16,112,114.18,111.5,111.78,111.78,-1.69%,37822
+2023/8/17,113.75,113.98,111.8,112.635,112.635,0.76%,12358
+2023/8/18,113.95,116.2,113.95,115.84,115.84,2.85%,24500
+2023/8/21,114.39,115.27,113.38,114.877,114.877,-0.83%,14831
+2023/8/22,117.99,118.22,114.95,115.41,115.41,0.46%,17578
+2023/8/23,118.85,119,116.37,118.18,118.18,2.40%,14468
+2023/8/24,115.53,115.97,113.73,114.09,114.09,-3.46%,21024
+2023/8/25,114.51,114.88,112,113.2,113.2,-0.78%,21856
+2023/8/28,115.3,116.56,114.18,115.32,115.32,1.87%,41584
+2023/8/29,113.33,116,112.5,115,115,-0.28%,30011
+2023/8/30,114.2,114.45,113,113.7,113.7,-1.13%,16709
+2023/8/31,113.56,113.74,112,113.37,113.37,-0.29%,23945
+2023/9/1,113.17,113.48,112.595,112.61,112.61,-0.67%,11788
+2023/9/5,111.18,113.137,110.8,112.83,112.83,0.20%,15811
+2023/9/6,110.38,112.54,109.08,112.35,112.35,-0.43%,30736
+2023/9/7,111.14,112.73,110.77,112.15,112.15,-0.18%,16113
+2023/9/8,112.11,112.11,110,110.14,110.14,-1.79%,32028
+2023/9/11,112.43,112.78,110.8,112.64,112.64,2.27%,27361
+2023/9/12,112.64,114.928,112.19,114,114,1.21%,35019
+2023/9/13,114.57,116.34,114.57,115.37,115.37,1.20%,26960
+2023/9/14,115.38,116.64,114.62,114.89,114.89,-0.42%,15161
+2023/9/15,117.29,117.31,114.55,115.19,115.19,0.26%,29659
+2023/9/18,114.79,115.33,113.01,114.909,114.909,-0.24%,21538
+2023/9/19,116.61,117.349,116,116.14,116.14,1.07%,14247
+2023/9/20,118,119.36,116.11,116.21,116.21,0.06%,34883
+2023/9/21,115.49,116.96,115.05,116.435,116.435,0.19%,9434
+2023/9/22,117.14,117.3,115.06,115.23,115.23,-1.03%,15176
+2023/9/25,114,114.46,113.166,113.86,113.86,-1.19%,10194
+2023/9/26,112.84,114.5,111.9,112.94,112.94,-0.81%,20209
+2023/9/27,114.1,114.69,112.05,112.56,112.56,-0.34%,13741
+2023/9/28,114.24,118,114.24,117.38,117.38,4.28%,28058
+2023/9/29,117.42,117.48,114.67,115.08,115.08,-1.96%,19166
+2023/10/2,112.04,112.12,110.7,111.49,111.49,-3.12%,42047
+2023/10/3,109,109.877,108,108.858,108.858,-2.36%,42740
+2023/10/4,108.46,108.57,106.506,108.15,108.15,-0.65%,26444
+2023/10/5,107.08,107.08,105.425,106.03,106.03,-1.96%,21353
+2023/10/6,105.68,108.15,105,106.652,106.652,0.59%,27287
+2023/10/9,104.74,105.29,103.02,105.29,105.29,-1.28%,44653
+2023/10/10,104.21,108.57,104.14,108.45,108.45,3.00%,24302
+2023/10/11,107.14,107.97,106.82,107.74,107.74,-0.65%,18441
+2023/10/12,106.74,106.89,104.26,104.563,104.563,-2.95%,17030
+2023/10/13,104.71,105.84,104,105.84,105.84,1.22%,17775
+2023/10/16,105.01,106,104.975,105.99,105.99,0.14%,12569
+2023/10/17,103.59,105.625,103.16,105.16,105.16,-0.78%,24248
+2023/10/18,103.86,104.9,102.22,104.682,104.682,-0.45%,32346
+2023/10/19,102.57,103.15,101.95,102.44,102.44,-2.14%,35539
+2023/10/20,101.91,103.03,101.6,101.76,101.76,-0.66%,36696
+2023/10/23,102.6,105.15,102.135,103.99,103.99,2.19%,52564
+2023/10/24,102.98,104,102.11,103.702,103.702,-0.28%,16452
+2023/10/25,103.91,105.303,102.85,103.42,103.42,-0.27%,31181
+2023/10/26,103.42,105.08,102.57,104.14,104.14,0.70%,17150
+2023/10/27,105.34,105.47,102.43,103.32,103.32,-0.79%,19255
+2023/10/30,105.64,106.144,103.25,103.732,103.732,0.40%,53219
+2023/10/31,104.35,104.84,102.96,103.46,103.46,-0.26%,20811
+2023/11/1,103.68,105,101.8,102.15,102.15,-1.27%,17959
+2023/11/2,103.01,103.55,101.71,102.65,102.65,0.49%,28821
+2023/11/3,103.21,103.69,101.847,103.222,103.222,0.56%,30988
+2023/11/6,103.1,103.416,101.23,102.38,102.38,-0.82%,19880
+2023/11/7,98.9,99.16,97.47,97.58,97.58,-4.69%,61008
+2023/11/8,95.06,97.6,94.74,97.17,97.17,-0.42%,44150
+2023/11/9,94.2,94.2,91.76,91.99,91.99,-5.33%,94927
+2023/11/10,89.56,91.022,88.812,89.33,89.33,-2.89%,92686
+2023/11/13,88.36,91.18,88.07,91,91,1.87%,63991
+2023/11/14,93.58,95.23,93.15,94.2,94.2,3.52%,139021
+2023/11/15,93.68,96.72,92.62,95.38,95.38,1.25%,54156
+2023/11/16,95.23,96.85,95.23,95.99,95.99,0.64%,37648
+2023/11/17,95.95,97.42,95.84,97.26,97.26,1.32%,34855
+2023/11/20,98.97,100.37,98.97,99.5,99.5,2.30%,35504
+2023/11/21,99.39,100.49,99.05,99.35,99.35,-0.15%,20899
+2023/11/22,97,97.74,96.46,97.43,97.43,-1.93%,18163
+2023/11/24,96.83,99.42,96.83,99.42,99.42,2.04%,10745
+2023/11/27,97.8,99.41,97,98.69,98.69,-0.73%,40707
+2023/11/28,97.07,98.05,95.92,97.15,97.15,-1.56%,35701
+2023/11/29,94.63,95.35,93.784,94.86,94.86,-2.36%,35134
+2023/11/30,94.54,94.89,93.016,93.52,93.52,-1.41%,39733
+2023/12/1,92.53,93.14,91.442,92.5,92.5,-1.09%,41769
+2023/12/4,90,90.5,88.7,89.94,89.94,-2.77%,50937
+2023/12/5,88.67,88.91,85.25,86.43,86.43,-3.90%,93693
+2023/12/6,89.16,89.85,87.01,87.68,87.68,1.45%,39020
+2023/12/7,90.05,90.898,88.948,89.784,89.784,2.40%,41867
+2023/12/8,88.86,89.17,86.95,87.037,87.037,-3.06%,45652
+2023/12/11,87.58,89.24,86.77,88.64,88.64,1.84%,35344
+2023/12/12,89.3,90.63,88.78,90.53,90.53,2.13%,97078
+2023/12/13,90.285,92.68,88.23,92.68,92.68,2.37%,41730
+2023/12/14,96.55,102.79,96.55,101.96,101.96,10.01%,174150
+2023/12/15,104.21,109.95,103.8,108.27,108.27,6.19%,134229
+2023/12/18,109.25,111.54,108.26,109,109,0.67%,41834
+2023/12/19,110.88,114.695,110.88,113.27,113.27,3.92%,59022
+2023/12/20,112.41,112.78,109.58,109.95,109.95,-2.93%,33503
+2023/12/21,111.55,112.25,108.75,111.95,111.95,1.82%,27341
+2023/12/22,114.14,114.707,110.605,110.85,110.85,-0.98%,25017
+2023/12/26,110.12,110.29,107.68,107.92,107.92,-2.64%,43538
+2023/12/27,107.64,109.163,105.63,106.49,106.49,-1.33%,38082
+2023/12/28,104.87,105.73,103.5,104.19,104.19,-2.16%,33277
+2023/12/29,102.64,103,101.09,101.09,101.09,-2.98%,44709
+2024/1/2,100.56,100.95,98.81,99.79,99.79,-1.29%,37779
+2024/1/3,98.73,99.038,97.25,98.82,98.82,-0.97%,32933
+2024/1/4,97.06,97.601,95.23,95.67,95.67,-3.19%,47293
+2024/1/5,95.32,96.64,94.692,94.822,94.822,-0.89%,30930
+2024/1/8,92.5,93.07,91.44,92.11,92.11,-2.86%,62553
+2024/1/9,91.6,91.66,89.5,90.15,90.15,-2.13%,93087
+2024/1/10,91.52,92.54,90.25,92.2,92.2,2.27%,56337
+2024/1/11,92.73,92.89,90.38,91.39,91.39,-0.88%,36842
+2024/1/12,91.75,92.5,89.33,90.19,90.19,-1.31%,99579
+2024/1/16,86.88,87.24,85.722,86.23,86.23,-4.39%,131178
+2024/1/17,84.84,85.4,83.3,84.7,84.7,-1.77%,99404
+2024/1/18,86,87.02,85.709,86.86,86.86,2.55%,42010
+2024/1/19,86.5,87.487,85.69,87.42,87.42,0.64%,32038
+2024/1/22,85.25,86.98,85,86.43,86.43,-1.13%,33739
+2024/1/23,86.68,88.514,86.51,87.41,87.41,1.13%,32032
+2024/1/24,89.43,89.83,88.01,89.12,89.12,1.96%,64654
+2024/1/25,88.21,88.21,85.88,86.76,86.76,-2.65%,46664
+2024/1/26,87.11,88.87,87.031,88.42,88.42,1.91%,47281
+2024/1/29,89.18,90.89,89.17,90.85,90.85,2.75%,91870
+2024/1/30,90.7,90.7,89.34,89.94,89.94,-1.00%,48793
+2024/1/31,90.19,91.62,89.75,90.28,90.28,0.38%,52503
+2024/2/1,88.15,89.9,87.65,88.75,88.75,-1.69%,36926
+2024/2/2,87.19,87.9,85.69,87.2,87.2,-1.75%,53060
+2024/2/5,86.66,88.04,86.66,87.44,87.44,0.28%,17865
+2024/2/6,87.18,88.35,86.84,87.34,87.34,-0.11%,11008
+2024/2/7,85.16,85.73,82.35,82.51,82.51,-5.53%,113794
+2024/2/8,81,83.25,80.062,81.88,81.88,-0.76%,65434
+2024/2/9,80.73,81.57,79.2,79.61,79.61,-2.77%,87718
+2024/2/12,81.85,82.867,80.51,82.4,82.4,3.50%,61568
+2024/2/13,80.75,80.82,78.5,79.76,79.76,-3.20%,70936
+2024/2/14,84.29,86.31,84.29,86.05,86.05,7.89%,92619
+2024/2/15,87.34,89.65,86.81,87.83,87.83,2.07%,76828
+2024/2/16,87.4,89.25,86.82,87.43,87.43,-0.46%,29295
+2024/2/20,89.6,91,88.18,90,90,2.94%,80185
+2024/2/21,89.55,89.55,85.42,87.74,87.74,-2.51%,45556
+2024/2/22,87.25,89.73,87.25,88.91,88.91,1.33%,47243
+2024/2/23,89.32,91.642,89.32,89.7,89.7,0.89%,53096
+2024/2/26,87.93,88.46,87,87.99,87.99,-1.91%,32667
+2024/2/27,88.63,89.265,86.414,86.62,86.62,-1.56%,31863
+2024/2/28,84.21,85.9,84.18,85.287,85.287,-1.54%,26236
+2024/2/29,86.63,87.179,85.755,86.89,86.89,1.88%,11163
+2024/3/1,86.5,88.5,85.874,87.56,87.56,0.77%,72856
+2024/3/4,87.25,89,86.81,88.49,88.49,1.06%,39191
+2024/3/5,87,87.6,85.74,87.275,87.275,-1.37%,25585
+2024/3/6,93.24,97.696,93.24,95.53,95.53,9.46%,197808
+2024/3/7,95.84,96.785,94.35,95.04,95.04,-0.51%,77143
+2024/3/8,96.2,96.2,92.46,93.96,93.96,-1.14%,40563
+2024/3/11,95.2,95.5,93.82,94.83,94.83,0.93%,44574
+2024/3/12,93.85,96.095,92.71,95.69,95.69,0.91%,76010
+2024/3/13,98.31,98.97,97.01,97.35,97.35,1.73%,72290
+2024/3/14,100.23,100.8,97.03,98.31,98.31,0.99%,62027
+2024/3/15,101.12,101.12,99.01,99.2,99.2,0.91%,74286
+2024/3/18,97.5,97.89,93.98,95.02,95.02,-4.21%,76438
+2024/3/19,92.2,92.44,89.572,91.73,91.73,-3.46%,87458
+2024/3/20,91.39,94.38,91.16,94.16,94.16,2.65%,53398
+2024/3/21,93.91,94.69,91.75,93.55,93.55,-0.65%,73510
+2024/3/22,92.07,92.565,90.82,90.87,90.87,-2.86%,36630
+2024/3/25,92.75,94.4,92.33,92.65,92.65,1.96%,35766
+2024/3/26,93.08,93.08,91.267,91.59,91.59,-1.14%,20550
+2024/3/27,89.48,91.15,88.66,91.12,91.12,-0.51%,46555
+2024/3/28,93.11,94,93,93.52,93.52,2.63%,38295
+2024/4/1,92.52,92.52,91.12,92.4,92.4,-1.20%,45242
+2024/4/2,92.88,93.175,91.6,91.94,91.94,-0.50%,60798
+2024/4/3,92.75,94.51,92.27,93.9,93.9,2.13%,72847
+2024/4/4,95.9,96,93.848,93.848,93.848,-0.06%,56541
+2024/4/5,91.92,92.63,90.65,92.28,92.28,-1.67%,69878
+2024/4/8,95.62,97.19,94.33,96.56,96.56,4.64%,81612
+2024/4/9,98.8,100.38,97.34,100.29,100.29,3.86%,163492
+2024/4/10,97.3,98.39,95.715,96.55,96.55,-3.73%,107247
+2024/4/11,96.92,96.92,94.54,96.46,96.46,-0.09%,90023
+2024/4/12,99.23,99.73,96.1,96.45,96.45,-0.01%,133748
+2024/4/15,94.75,95.9,93.67,94.92,94.92,-1.59%,85242
+2024/4/16,94.1,94.935,92.235,93.29,93.29,-1.72%,52324
+2024/4/17,94.01,96.245,93.11,94.65,94.65,1.46%,58338
+2024/4/18,95.22,96.235,94.17,94.42,94.42,-0.24%,47208
+2024/4/19,93.72,94.65,92.657,94.25,94.25,-0.18%,50874
+2024/4/22,92.46,94.485,91.995,93.03,93.03,-1.29%,50021
+2024/4/23,92.25,94.55,91.85,93.68,93.68,0.70%,35418
+2024/4/24,93.32,93.32,92.005,92.137,92.137,-1.65%,40699
+2024/4/25,90.9,91.5,89.45,90.29,90.29,-2.00%,138808
+2024/4/26,88.26,89.049,87.63,88.01,88.01,-2.53%,110486
+2024/4/29,87.98,90.456,87.795,89.97,89.97,2.23%,76084
+2024/4/30,87.61,88.28,85.85,87.8,87.8,-2.41%,121377
+2024/5/1,86.48,88.03,86.48,87.27,87.27,-0.60%,55129
+2024/5/2,85.83,86.84,84.51,86.14,86.14,-1.29%,73362
+2024/5/3,87.23,87.74,85.51,87.15,87.15,1.17%,68075
+2024/5/6,89.85,90.9,89.58,89.9,89.9,3.16%,54483
+2024/5/7,89.79,90.549,89.02,89.35,89.35,-0.61%,40076
+2024/5/8,88,88.98,87.16,88.18,88.18,-1.31%,81218
+2024/5/9,87.65,89.795,87.65,89.3,89.3,1.27%,47783
+2024/5/10,92,92.01,89.73,90.61,90.61,1.47%,208327
+2024/5/13,90.18,90.66,88.14,88.93,88.93,-1.85%,198579
+2024/5/14,88.74,90.89,88.34,89.96,89.96,1.16%,80765
+2024/5/15,93,93.6,90.05,92.95,92.95,3.32%,196547
+2024/5/16,92.99,92.99,90.58,91.284,91.284,-1.79%,106219
+2024/5/17,91.3,93.3,90.75,93.01,93.01,1.89%,190326
+2024/5/20,92.92,95.633,91.925,95.48,95.48,2.66%,345964
+2024/5/21,94.76,96.11,93.806,94.8,94.8,-0.71%,209200
+2024/5/22,93.15,93.15,91.56,91.76,91.76,-3.21%,127345
+2024/5/23,91.45,91.48,88.715,89.1,89.1,-2.90%,123375
+2024/5/24,89.18,89.405,88.6,88.95,88.95,-0.17%,100499
+2024/5/28,90,90.89,89.44,90.2,90.2,1.41%,94390
+2024/5/29,87.89,88.99,87.45,88.165,88.165,-2.26%,149139
+2024/5/30,86.63,88.39,86.25,87.5,87.5,-0.75%,74155
+2024/5/31,87.49,87.62,83.25,84.14,84.14,-3.84%,248930
+2024/6/3,84.62,86.1,84.46,84.95,84.95,0.96%,87923
+2024/6/4,84.51,84.781,83.21,84.09,84.09,-1.01%,87312
+2024/6/5,85.22,86.195,84.801,85.93,85.93,2.19%,74095
+2024/6/6,85.64,86.66,85.4,85.8,85.8,-0.15%,48646
+2024/6/7,84.96,84.96,82.84,83.6,83.6,-2.56%,146258
+2024/6/10,83.43,83.59,81.25,83.15,83.15,-0.54%,100805
+2024/6/11,81.5,82.18,81.11,81.66,81.66,-1.79%,99380
+2024/6/12,83.94,83.98,82.5,82.97,82.97,1.60%,122205
+2024/6/13,82.9,83.34,80.76,81.53,81.53,-1.74%,115133
+2024/6/14,81.43,82.635,81.1,82.09,82.09,0.69%,62616
+2024/6/17,81.81,82.37,80.52,82.08,82.08,-0.01%,58872
+2024/6/18,80.67,82.25,80.18,81.78,81.78,-0.37%,74616
+2024/6/20,83.22,85.79,82.85,84.85,84.85,3.75%,113170
+2024/6/21,90,93.57,87,87.5,87.5,3.12%,342988
+2024/6/24,92.5,92.73,88.62,89.73,89.73,2.55%,193847
+2024/6/25,87.87,88.59,86.1,86.72,86.72,-3.35%,125898
+2024/6/26,86.14,86.57,84.04,85.74,85.74,-1.13%,80053
+2024/6/27,85.61,86.495,85.26,86.19,86.19,0.52%,37353
+2024/6/28,88.9,90.03,88.55,89.09,89.09,3.36%,124131
+2024/7/1,90.82,91.489,88.53,89.57,89.57,0.54%,97118
+2024/7/2,91.95,93.7,91.65,93.27,93.27,4.13%,156291
+2024/7/3,94.81,96.96,93.357,94.76,94.76,1.60%,153565
+2024/7/5,94.23,95.3,93.25,94.45,94.45,-0.33%,63490
+2024/7/8,93.22,94.151,92,92.75,92.75,-1.80%,40340
+2024/7/9,92.27,92.74,89.67,90.01,90.01,-2.95%,82473
+2024/7/10,91.69,91.71,90.426,91.02,91.02,1.12%,36300
+2024/7/11,91.05,92.77,91.05,91.56,91.56,0.59%,61806
+2024/7/12,89.11,90.38,88.76,89.19,89.19,-2.59%,124005
+2024/7/15,88.28,88.905,87.12,87.25,87.25,-2.18%,117612
+2024/7/16,86.86,88.57,85.727,88.47,88.47,1.40%,93553
+2024/7/17,88.59,88.78,87.465,87.88,87.88,-0.67%,41174
+2024/7/18,87.18,87.435,84.93,85.17,85.17,-3.08%,97242
+2024/7/19,84.28,85.25,83.39,83.97,83.97,-1.41%,96932
+2024/7/22,83.03,83.79,82.52,83.79,83.79,-0.21%,95284
+2024/7/23,83.28,85.39,83.28,85.31,85.31,1.81%,62499
+2024/7/24,86.45,86.887,85.48,85.85,85.85,0.63%,85339
+2024/7/25,83.38,84.05,82.81,83.26,83.26,-3.02%,103072
+2024/7/26,83.58,83.58,82.15,82.94,82.94,-0.38%,66404
+2024/7/29,84.85,84.85,82.84,83,83,0.07%,41009
+2024/7/30,82.32,82.55,81.31,82,82,-1.20%,73249
+2024/7/31,85.26,85.88,84.598,84.64,84.64,3.22%,94596
+2024/8/1,85.3,85.3,82.4,83.15,83.15,-1.76%,63931
+2024/8/2,82.68,83,81.48,82.05,82.05,-1.32%,65737
+2024/8/5,78.45,79.85,77.521,77.79,77.79,-5.19%,216709
+2024/8/6,79,81,78.65,80.34,80.34,3.28%,73429
+2024/8/7,83,83.28,80.661,81.44,81.44,1.37%,66420
+2024/8/8,83.1,84.866,83.1,84.58,84.58,3.86%,61948
+2024/8/9,84.96,84.96,82.82,83.01,83.01,-1.86%,37726
+2024/8/12,85,85.65,83.59,84.38,84.38,1.65%,56166
+2024/8/13,85.87,86.52,85.45,85.9,85.9,1.80%,70122
+2024/8/14,85.85,86.08,84.51,85.36,85.36,-0.63%,54408
+2024/8/15,86.05,87.24,85.88,86.37,86.37,1.18%,184195
+2024/8/16,86.61,87.35,85.95,86.93,86.93,0.65%,50851
+2024/8/19,84.9,86.52,84.25,85.757,85.757,-1.35%,38700
+2024/8/20,86.44,86.864,84.8,85,85,-0.88%,31757
+2024/8/21,88.56,88.73,86.88,87.06,87.06,2.42%,110963
+2024/8/22,87.36,87.36,85,85.01,85.01,-2.35%,30816
+2024/8/23,86.03,87.79,85.97,87.79,87.79,3.27%,89335
+2024/8/26,88.84,89.25,88,88.5,88.5,0.81%,50873
+2024/8/27,88.48,90.08,87.19,89.2,89.2,0.79%,76737
+2024/8/28,87.74,87.81,86.171,86.59,86.59,-2.93%,40004
+2024/8/29,87.82,90.02,87.8,89.4,89.4,3.25%,55447
+2024/8/30,89.28,89.665,88.011,88.6,88.6,-0.89%,33653
+2024/9/3,87.79,87.79,85.42,86.79,86.79,-2.04%,48353
+2024/9/4,85.74,87.11,85.38,85.97,85.97,-0.94%,57735
+2024/9/5,87.15,87.8,86.13,86.3,86.3,0.38%,42732
+2024/9/6,87.01,87.35,83.22,83.9,83.9,-2.78%,92823
+2024/9/9,85.91,87.07,85.34,87.02,87.02,3.72%,40912
+2024/9/10,88.25,89.22,87.16,89.02,89.02,2.30%,45480
+2024/9/11,90.11,93.41,89.68,93.3,93.3,4.81%,162631
+2024/9/12,95.14,96.5,93.705,96.37,96.37,3.29%,119037
+2024/9/13,97.9,98.5,96.5,98.18,98.18,1.88%,167543
+2024/9/16,98.17,99,97.712,98.72,98.72,0.55%,156252
+2024/9/17,99.5,102.6,99.24,102.46,102.46,3.79%,197270
+2024/9/18,100.45,100.45,96.51,96.74,96.74,-5.58%,143824
+2024/9/19,99.93,100.93,98.837,99.57,99.57,2.93%,76637
+2024/9/20,97.67,98.8,97.02,97.71,97.71,-1.87%,66572
+2024/9/23,96,96.64,94.75,95.24,95.24,-2.53%,129743
+2024/9/24,96.77,97.87,96.568,97.8,97.8,2.69%,45695
+2024/9/25,96.22,96.79,94.608,95.47,95.47,-2.38%,52615
+2024/9/26,96.87,97.25,95.84,96.3,96.3,0.87%,68187
+2024/9/27,94.65,96.04,92.75,92.95,92.95,-3.48%,131407
+2024/9/30,91.5,92.209,90.1,91.66,91.66,-1.39%,112342
+2024/10/1,91.7,92.92,90.602,92.16,92.16,0.55%,69560
+2024/10/2,94.05,94.05,92.611,93.86,93.86,1.84%,82151
+2024/10/3,90.87,92.33,90.365,92.19,92.19,-1.78%,78358
+2024/10/4,92.37,93.3,91.447,93,93,0.88%,196979
+2024/10/7,93.22,94.725,92.336,94.53,94.53,1.65%,219603
+2024/10/8,93.26,94.45,91.5,94.07,94.07,-0.49%,497427
+2024/10/9,93.29,95.97,92.91,95.63,95.63,1.66%,70004
+2024/10/10,96.74,98.7,96.15,98.66,98.66,3.17%,84950
+2024/10/11,98.4,98.98,97.28,98.44,98.44,-0.22%,320800
+2024/10/14,95.07,95.88,94.188,95.21,95.21,-3.28%,316158
+2024/10/15,92.9,93.755,91.881,92.85,92.85,-2.48%,143277
+2024/10/16,93.58,94.27,92.85,94.24,94.24,1.50%,62828
+2024/10/17,94.64,96.026,94.54,95.68,95.68,1.53%,52414
+2024/10/18,97.9,99.66,97.27,99.46,99.46,3.95%,205027
+2024/10/21,98.28,98.35,95.89,97.35,97.35,-2.12%,227394
+2024/10/22,98.77,99.59,97.96,99.41,99.41,2.12%,136431
+2024/10/23,98.01,98.55,96.464,97.53,97.53,-1.89%,96345
+2024/10/24,104.37,107.04,102.82,106.33,106.33,9.02%,549385
+2024/10/25,109.45,111.31,108.33,109.05,109.05,2.56%,351284
+2024/10/28,111.58,111.94,109.53,111.7,111.7,2.43%,155173
+2024/10/29,113.89,113.92,110.21,111,111,-0.63%,278446
+2024/10/30,104.76,106.35,103.85,105.58,105.58,-4.88%,260067
+2024/10/31,104.39,104.48,101.65,102.9,102.9,-2.54%,348035
+2024/11/1,104.51,104.51,101.12,101.44,101.44,-1.42%,129408
+2024/11/4,99.04,99.41,96.733,98.97,98.97,-2.43%,225882
+2024/11/5,100.11,100.31,98.14,98.69,98.69,-0.28%,165604
+2024/11/6,95.46,96.09,94.31,95.31,95.31,-3.42%,204298
+2024/11/7,95.07,95.44,93.44,94.12,94.12,-1.25%,148132
+2024/11/8,92.63,92.63,90.53,91.02,91.02,-3.29%,263277
+2024/11/11,91.04,91.5,89.5,90.35,90.35,-0.74%,237941
+2024/11/12,88.98,88.98,86.26,86.84,86.84,-3.88%,265177
+2024/11/13,86.48,86.75,85.5,85.68,85.68,-1.34%,360648
+2024/11/14,85.39,86.986,85,86.73,86.73,1.23%,371518
+2024/11/15,87.72,88.49,86.59,87.47,87.47,0.85%,178111
+2024/11/18,90.74,92.79,90.52,92.54,92.54,5.80%,269759
+2024/11/19,93.44,95.25,93.14,95.08,95.08,2.74%,296317
+2024/11/20,95,95,92.71,93.38,93.38,-1.79%,163395
+2024/11/21,94.67,95.39,93.4,94.4,94.4,1.09%,336830
+2024/11/22,92.87,93.288,91,91.9,91.9,-2.65%,272544
+2024/11/25,90.43,91,89,89.1,89.1,-3.05%,141860
+2024/11/26,90.14,90.8,89.245,89.5,89.5,0.45%,486249
+2024/11/27,89.5,90.54,88.736,89.27,89.27,-0.26%,472616
+2024/11/29,88.96,90.41,88.52,90.24,90.24,1.09%,155636
+2024/12/2,90.43,90.78,89.79,90.09,90.09,-0.17%,69630
+2024/12/3,90.31,90.465,89.12,89.21,89.21,-0.98%,208991
+2024/12/4,89.98,90.73,89.219,89.99,89.99,0.87%,81499
+2024/12/5,89.2,89.246,88.27,88.43,88.43,-1.73%,79304
+2024/12/6,87.99,88.942,87.69,87.76,87.76,-0.76%,60432
+2024/12/9,90.6,91.27,88.79,88.97,88.97,1.38%,513707
+2024/12/10,88.35,89.02,87.15,88.49,88.49,-0.54%,233142
+2024/12/11,87.82,90.54,87.786,89.54,89.54,1.19%,125087
+2024/12/12,88.47,89.536,88.3,89.09,89.09,-0.50%,71697
+2024/12/13,88.63,88.63,86.83,87.33,87.33,-1.98%,114128
+2024/12/16,87.44,88.207,86.21,86.67,86.67,-0.76%,97778
+2024/12/17,85.61,86.09,85.25,86.01,86.01,-0.76%,91692
+2024/12/18,85.04,85.11,82.39,82.92,82.92,-3.59%,241842
+2024/12/19,83,83.91,82.696,83.43,83.43,0.62%,110291
+2024/12/20,84.45,84.91,83.5,84.21,84.21,0.93%,87022
+2024/12/23,85.15,85.5,84.39,85.21,85.21,1.19%,54647
+2024/12/24,85.84,86.8,85.84,86.649,86.649,1.69%,58981
+2024/12/26,85.04,85.495,84.66,84.95,84.95,-1.96%,88612
+2024/12/27,84.12,84.13,83.26,83.82,83.82,-1.33%,56018
+2024/12/30,83.6,83.95,82.6,82.726,82.726,-1.31%,83802
+2024/12/31,83.08,84.225,83.06,83.52,83.52,0.96%,51122
+2025/1/2,84.24,84.735,83.34,83.75,83.75,0.28%,65464
+2025/1/3,84.33,85.32,84.33,84.71,84.71,1.15%,35350
+2025/1/6,85.28,85.47,84.15,84.43,84.43,-0.33%,65035
+2025/1/7,85.16,85.734,84.31,85.1,85.1,0.79%,84707
+2025/1/8,84.64,85.353,83.79,85.09,85.09,-0.01%,57455
+2025/1/10,87.51,87.8,86.3,86.79,86.79,2.00%,94313
+2025/1/13,85.25,86.542,84.88,86.21,86.21,-0.67%,96747
+2025/1/14,85.47,86.6,85.24,86.15,86.15,-0.07%,90561
+2025/1/15,88.505,88.515,86.68,88.4,88.4,2.61%,157264
+2025/1/16,87.4,87.4,85.944,86.16,86.16,-2.53%,71456
+2025/1/17,87.01,87.53,86.35,87.21,87.21,1.22%,67835
+2025/1/21,86.52,88.04,86.14,87.54,87.54,0.38%,190412
+2025/1/22,89.01,90.787,88.94,90.27,90.27,3.12%,422734
+2025/1/23,91.04,91.42,90.5,91.05,91.05,0.86%,159770
+2025/1/24,91.86,92.04,90.05,90.28,90.28,-0.85%,117907
+2025/1/27,88.77,88.82,87.53,87.97,87.97,-2.56%,101449
+2025/1/28,87.57,87.95,87,87.37,87.37,-0.68%,42026
+2025/1/29,87.74,89.03,87.59,88.15,88.15,0.89%,36700
+2025/1/30,90.84,90.84,89.42,90.67,90.67,2.86%,112615
+2025/1/31,91,93.5,91,92.43,92.43,1.94%,176361
+2025/2/3,92.24,93.145,90.6,92.52,92.52,0.10%,171419
+2025/2/4,91.42,92.725,90.747,91.15,91.15,-1.48%,90505
+2025/2/5,91.2,91.9,90.595,90.99,90.99,-0.18%,123314
+2025/2/6,89.97,90.46,89.11,89.8,89.8,-1.31%,159241
+2025/2/7,89.66,89.99,88.603,88.85,88.85,-1.06%,82038
+2025/2/10,90.15,91,89.851,90.07,90.07,1.37%,78981
+2025/2/11,89.98,90.4,89.32,89.92,89.92,-0.17%,47436
+2025/2/12,89.34,89.505,88.31,89.27,89.27,-0.72%,64110
+2025/2/13,89.88,91.26,89.5,91.22,91.22,2.18%,117467
+2025/2/14,90.94,91.21,89.293,89.48,89.48,-1.91%,97250
+2025/2/18,90.15,90.443,89.04,90.16,90.16,0.76%,80014
+2025/2/19,89.94,90.289,88.42,89.12,89.12,-1.15%,82817
+2025/2/20,89.59,90.55,89.482,89.6,89.6,0.54%,49256
+2025/2/21,89.03,89.375,88.5,88.69,88.69,-1.02%,64807
+2025/2/24,87.19,87.34,85.86,85.87,85.87,-3.18%,241283
+2025/2/25,85.93,85.96,84.13,85.08,85.08,-0.92%,232269
+2025/2/26,84.57,85.6,84.51,84.9,84.9,-0.21%,49994
+2025/2/27,84.63,84.63,83.78,84.11,84.11,-0.93%,114663
+2025/2/28,83.78,84.83,83.1,84.5,84.5,0.46%,484513
+2025/3/3,86.22,87.07,85.27,85.73,85.73,1.46%,478466
+2025/3/4,85.47,86.99,85,86.59,86.59,1.00%,62549
+2025/3/5,86,86.57,85.76,86.54,86.54,-0.06%,106432
+2025/3/6,86.6,87.32,86.18,86.3,86.3,-0.28%,66368
+2025/3/7,86.9,87.56,86.09,86.96,86.96,0.76%,53396
+2025/3/10,87.52,87.52,85.58,85.7,85.7,-1.45%,69562
+2025/3/11,86.31,87.35,85.96,86.4,86.4,0.82%,60201
+2025/3/12,86.89,87.47,86.43,86.95,86.95,0.64%,55330
+2025/3/13,86.48,88.15,86.31,87.87,87.87,1.06%,80097
+2025/3/14,89.35,89.49,87.83,88.25,88.25,0.43%,124072
+2025/3/17,88.25,89.19,88.21,88.66,88.66,0.46%,66299
+2025/3/18,88.83,89.12,88,88.62,88.62,-0.05%,102668
+2025/3/19,88.01,88.385,87.5,87.85,87.85,-0.87%,153245
+2025/3/20,86.75,87.096,86.5,87.06,87.06,-0.90%,90037
+2025/3/21,87.32,87.78,87.09,87.62,87.62,0.64%,49007
+2025/3/24,87.3,87.475,86.75,87.12,87.12,-0.57%,57954
+2025/3/25,88.26,88.5,87.63,87.75,87.75,0.72%,133820
+2025/3/26,88.58,89.3,88.2,88.75,88.75,1.14%,495007
+2025/3/27,88.64,89.909,88.44,89.58,89.58,0.94%,194969
+2025/3/28,89.87,89.889,88.36,88.92,88.92,-0.74%,189436
+2025/3/31,89.98,90.77,88.773,90.55,90.55,1.83%,198512
+2025/4/1,90.52,91.11,89.84,90.3,90.3,-0.28%,151837
+2025/4/2,89.98,89.98,88.44,89.02,89.02,-1.42%,138657
+2025/4/3,86.07,86.49,84.49,84.84,84.84,-4.70%,321602
+2025/4/4,84,84.84,83.2,84.07,84.07,-0.91%,253025
+2025/4/7,83.2,84.93,82.39,83.02,83.02,-1.25%,291223
+2025/4/8,84.08,84.08,82.4,82.97,82.97,-0.06%,108693
+2025/4/9,83,84.555,82.55,84,84,1.24%,137486
+2025/4/10,83.86,84.44,82.82,83.78,83.78,-0.26%,93361
+2025/4/11,84.01,84.6,83.71,83.93,83.93,0.18%,70848
+2025/4/14,86.5,87.7,86.241,87.15,87.15,3.84%,150393
+2025/4/15,88.27,89.195,87.6,88.77,88.77,1.86%,120947
\ No newline at end of file
diff --git a/PanelTS/ETF/PDBA.csv b/PanelTS/ETF/PDBA.csv
new file mode 100644
index 0000000000000000000000000000000000000000..089c83f9607aa451a15bec66c807a3254fd5f5fe
--- /dev/null
+++ b/PanelTS/ETF/PDBA.csv
@@ -0,0 +1,663 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/8/25,30.38,30.38,30.06,30.06,24.715,-0.64%,2076
+2022/8/26,30.385,30.47,30.23,30.425,25.015,1.21%,4995
+2022/8/29,30.4,30.549,30.3,30.52,25.093,0.31%,13350
+2022/8/30,30.41,30.41,30.27,30.395,24.99,-0.41%,6712
+2022/8/31,30.29,30.32,30.2,30.3,24.912,-0.31%,8206
+2022/9/1,30.09,30.18,29.8,29.825,24.522,-1.57%,5543
+2022/9/2,30.05,30.08,29.945,29.945,24.62,0.40%,904
+2022/9/6,29.85,30.03,29.85,30.02,24.682,0.25%,1750
+2022/9/7,30.2,30.33,29.801,29.86,24.55,-0.53%,5747
+2022/9/8,29.85,29.85,29.661,29.78,24.485,-0.27%,2531
+2022/9/9,30.05,30.335,30.05,30.335,24.941,1.86%,740
+2022/9/12,30.22,30.54,30.201,30.51,25.085,0.58%,4290
+2022/9/13,30.265,30.44,30.265,30.354,24.956,-0.51%,25470
+2022/9/14,30.179,30.229,30.145,30.21,24.838,-0.47%,897
+2022/9/15,30.33,30.34,30.18,30.185,24.818,-0.08%,2830
+2022/9/16,29.901,30.17,29.88,30.145,24.785,-0.13%,1427
+2022/9/19,29.95,30.15,29.921,30.122,24.766,-0.08%,9550
+2022/9/20,30.3,30.51,30.3,30.51,25.085,1.29%,311
+2022/9/21,30.65,30.65,30.289,30.289,24.903,-0.72%,12039
+2022/9/22,30.34,30.35,30.34,30.35,24.953,0.20%,1016
+2022/9/23,29.779,29.779,29.705,29.725,24.439,-2.06%,1712
+2022/9/26,29.92,29.92,29.34,29.34,24.123,-1.30%,794
+2022/9/27,29.69,29.69,29.37,29.37,24.148,0.10%,383
+2022/9/28,29.579,29.58,29.579,29.58,24.32,0.72%,246
+2022/9/29,29.56,29.59,29.56,29.59,24.328,0.03%,365
+2022/9/30,29.46,29.46,29.435,29.435,24.201,-0.52%,509
+2022/10/3,29.4,29.435,29.4,29.435,24.201,0.00%,770
+2022/10/4,29.71,29.71,29.53,29.53,24.279,0.32%,439
+2022/10/5,29.58,29.77,29.56,29.76,24.468,0.78%,7727
+2022/10/6,29.585,29.59,29.54,29.565,24.308,-0.66%,2643
+2022/10/7,29.651,29.67,29.633,29.67,24.394,0.36%,585
+2022/10/10,30.01,30.01,29.961,29.975,24.645,1.03%,378
+2022/10/11,29.869,29.93,29.82,29.845,24.538,-0.43%,81830
+2022/10/12,29.675,29.675,29.675,29.675,24.398,-0.57%,150
+2022/10/13,29.66,29.73,29.435,29.675,24.398,0.00%,25067
+2022/10/14,29.66,29.66,29.445,29.465,24.226,-0.71%,1101
+2022/10/17,29.52,29.53,29.438,29.465,24.226,0.00%,1819
+2022/10/18,29.3,29.44,29.3,29.44,24.205,-0.08%,21223
+2022/10/19,29.32,29.37,29.32,29.37,24.148,-0.24%,755
+2022/10/20,29.397,29.43,29.397,29.415,24.185,0.15%,3224
+2022/10/21,29.51,29.51,29.51,29.51,24.263,0.32%,129
+2022/10/24,29.371,29.4,29.37,29.4,24.172,-0.37%,958
+2022/10/25,29.22,29.298,29.22,29.28,24.074,-0.41%,947
+2022/10/26,29.29,29.29,29.175,29.185,23.995,-0.32%,1125
+2022/10/27,29.13,29.13,28.96,28.98,23.827,-0.70%,11600
+2022/10/28,28.75,28.845,28.64,28.845,23.716,-0.47%,6049
+2022/10/31,29.08,29.17,28.991,29.17,23.983,1.13%,4439
+2022/11/1,29.3,29.515,29.26,29.46,24.222,0.99%,16766
+2022/11/2,29.3,29.36,29.3,29.325,24.111,-0.46%,18053
+2022/11/3,29.185,29.195,29.185,29.195,24.004,-0.44%,140
+2022/11/4,29.519,29.52,29.485,29.485,24.242,0.99%,748
+2022/11/7,29.495,29.629,29.495,29.6,24.337,0.39%,4441
+2022/11/8,29.53,29.53,29.465,29.47,24.23,-0.44%,1484
+2022/11/9,29.46,29.46,29.395,29.395,24.168,-0.25%,2394
+2022/11/10,29.3,29.47,29.3,29.44,24.205,0.15%,2457
+2022/11/11,29.55,29.55,29.535,29.535,24.283,0.32%,345
+2022/11/14,29.471,29.471,29.45,29.47,24.23,-0.22%,838
+2022/11/15,29.41,29.628,29.38,29.61,24.345,0.48%,11874
+2022/11/16,29.39,29.48,29.39,29.48,24.238,-0.44%,494
+2022/11/17,29.21,29.26,29.19,29.24,24.041,-0.81%,8403
+2022/11/18,29.25,29.289,29.24,29.255,24.053,0.05%,740
+2022/11/21,29.12,29.3,29.12,29.3,24.09,0.15%,5928
+2022/11/22,29.347,29.347,29.347,29.347,24.129,0.16%,41
+2022/11/23,29.239,29.24,29.199,29.24,24.041,-0.36%,1574
+2022/11/25,29.41,29.41,29.209,29.209,24.015,-0.11%,139
+2022/11/28,29.11,29.11,29.01,29.06,23.893,-0.51%,1016
+2022/11/29,29.23,29.23,29.161,29.175,23.987,0.40%,1323
+2022/11/30,29.36,29.44,29.35,29.415,24.185,0.82%,3246
+2022/12/1,29.36,29.37,29.274,29.33,24.115,-0.29%,1307
+2022/12/2,29.13,29.209,29.13,29.15,23.967,-0.61%,2055
+2022/12/5,29.17,29.17,29.05,29.06,23.893,-0.31%,3301
+2022/12/6,28.885,28.885,28.885,28.885,23.749,-0.60%,98
+2022/12/7,28.811,28.929,28.801,28.88,23.745,-0.02%,17131
+2022/12/8,28.93,28.93,28.93,28.93,23.786,0.17%,85
+2022/12/9,28.79,28.79,28.79,28.79,23.671,-0.48%,331
+2022/12/12,29.05,29.05,29.035,29.035,23.872,0.85%,1831
+2022/12/13,29.3,29.3,29.2,29.2,24.008,0.57%,1098
+2022/12/14,29.135,29.2,29.135,29.2,24.008,0.00%,12393
+2022/12/15,29.24,29.24,29.145,29.145,23.963,-0.19%,755
+2022/12/16,29.085,29.085,29.085,29.085,23.913,-0.21%,1
+2022/12/19,28.879,28.889,28.879,28.88,23.926,-0.70%,523
+2022/12/20,29.01,29.01,29.01,29.01,24.033,0.45%,59
+2022/12/21,29.38,29.395,29.38,29.395,24.352,1.33%,2806
+2022/12/22,29.355,29.455,29.355,29.455,24.402,0.20%,100
+2022/12/23,29.555,29.649,29.548,29.625,24.543,0.58%,1825
+2022/12/27,29.67,29.67,29.525,29.545,24.476,-0.27%,15040
+2022/12/28,29.68,29.79,29.68,29.755,24.65,0.71%,2332
+2022/12/29,29.62,29.62,29.56,29.56,24.489,-0.66%,112
+2022/12/30,29.5,29.545,29.5,29.545,24.476,-0.05%,1599
+2023/1/3,29.46,29.46,29.141,29.23,24.216,-1.07%,9964
+2023/1/4,29.19,29.19,28.89,28.89,23.934,-1.16%,10379
+2023/1/5,28.78,28.84,28.77,28.84,23.892,-0.17%,1057
+2023/1/6,28.76,28.76,28.72,28.72,23.793,-0.42%,469
+2023/1/9,28.83,28.95,28.79,28.79,23.851,0.24%,7067
+2023/1/10,28.58,28.64,28.48,28.48,23.594,-1.08%,8331
+2023/1/11,28.4,28.449,28.39,28.39,23.52,-0.32%,8790
+2023/1/12,28.37,28.61,28.366,28.61,23.702,0.77%,811
+2023/1/13,28.66,28.66,28.66,28.66,23.743,0.17%,118
+2023/1/17,28.638,28.79,28.638,28.79,23.851,0.45%,1368
+2023/1/18,28.835,28.835,28.645,28.645,23.731,-0.50%,2599
+2023/1/19,28.43,28.43,28.4,28.4,23.528,-0.86%,526
+2023/1/20,28.29,28.498,28.29,28.48,23.594,0.28%,3952
+2023/1/23,28.46,28.489,28.44,28.475,23.59,-0.02%,1386
+2023/1/24,28.59,28.67,28.52,28.645,23.731,0.60%,10647
+2023/1/25,28.74,28.76,28.735,28.735,23.805,0.31%,1226
+2023/1/26,29.02,29.099,28.999,29.085,24.095,1.22%,942
+2023/1/27,29.139,29.199,29.139,29.165,24.162,0.28%,4919
+2023/1/30,29.32,29.389,29.29,29.365,24.327,0.69%,2886
+2023/1/31,29.4,29.7,29.4,29.68,24.588,1.07%,7424
+2023/2/1,29.56,29.56,29.45,29.47,24.414,-0.71%,3547
+2023/2/2,29.66,29.66,29.57,29.655,24.568,0.63%,271
+2023/2/3,29.49,29.49,29.45,29.45,24.398,-0.69%,748
+2023/2/6,29.46,29.46,29.339,29.38,24.34,-0.24%,837
+2023/2/7,29.36,29.474,29.34,29.465,24.41,0.29%,3145
+2023/2/8,29.38,29.52,29.34,29.5,24.439,0.12%,14880
+2023/2/9,29.47,29.48,29.377,29.377,24.337,-0.42%,541
+2023/2/10,29.4,29.67,29.4,29.635,24.551,0.88%,3674
+2023/2/13,29.667,29.85,29.667,29.85,24.729,0.73%,1324
+2023/2/14,29.79,30.03,29.79,30.02,24.87,0.57%,3343
+2023/2/15,29.88,29.88,29.78,29.78,24.671,-0.80%,669
+2023/2/16,29.81,29.95,29.81,29.92,24.787,0.47%,11293
+2023/2/17,30.04,30.1,30.04,30.1,24.936,0.60%,127
+2023/2/21,30.41,30.41,30.25,30.36,25.152,0.86%,2042
+2023/2/22,30.26,30.26,30.225,30.225,25.04,-0.44%,487
+2023/2/23,30.2,30.2,30.16,30.16,24.986,-0.22%,359
+2023/2/24,29.859,29.859,29.73,29.73,24.63,-1.43%,2582
+2023/2/27,29.77,29.77,29.66,29.745,24.642,0.05%,4660
+2023/2/28,29.72,29.72,29.65,29.65,24.563,-0.32%,3123
+2023/3/1,29.66,29.845,29.63,29.845,24.725,0.66%,19224
+2023/3/2,29.699,29.735,29.609,29.62,24.539,-0.75%,816
+2023/3/3,29.709,29.709,29.68,29.68,24.588,0.20%,534
+2023/3/6,29.705,29.705,29.705,29.705,24.609,0.08%,14
+2023/3/7,29.59,29.695,29.59,29.695,24.601,-0.03%,1590
+2023/3/8,29.53,29.53,29.44,29.44,24.389,-0.86%,990
+2023/3/9,29.52,29.52,29.3,29.3,24.273,-0.48%,332
+2023/3/10,29.309,29.37,29.29,29.37,24.331,0.24%,7993
+2023/3/13,29.24,29.32,29.24,29.28,24.257,-0.31%,1149
+2023/3/14,29.13,29.24,29.13,29.23,24.216,-0.17%,386
+2023/3/15,29.03,29.03,28.94,28.94,23.975,-0.99%,2718
+2023/3/16,29.06,29.13,29.04,29.085,24.095,0.50%,5507
+2023/3/17,29.12,29.15,28.98,29.15,24.149,0.22%,13824
+2023/3/20,29,29.12,28.94,29.02,24.042,-0.45%,18583
+2023/3/21,29.25,29.3,29.04,29.04,24.058,0.07%,5791
+2023/3/22,28.99,28.99,28.82,28.91,23.95,-0.45%,384
+2023/3/23,28.9,28.9,28.77,28.77,23.834,-0.48%,529
+2023/3/24,29.17,29.22,29.17,29.18,24.174,1.43%,1064
+2023/3/27,29.48,29.48,29.48,29.48,24.423,1.03%,174
+2023/3/28,29.5,29.6,29.5,29.6,24.522,0.41%,592
+2023/3/29,29.56,29.56,29.481,29.49,24.431,-0.37%,2137
+2023/3/30,29.67,29.7,29.64,29.7,24.605,0.71%,437
+2023/3/31,29.65,29.871,29.65,29.85,24.729,0.51%,2564
+2023/4/3,30.11,30.11,29.94,29.94,24.804,0.30%,318
+2023/4/4,29.97,29.975,29.865,29.865,24.742,-0.25%,1300
+2023/4/5,29.91,29.98,29.91,29.95,24.812,0.28%,2878
+2023/4/6,30.2,30.2,30.2,30.2,25.019,0.83%,17
+2023/4/10,30.28,30.33,30.2,30.33,25.127,0.43%,740
+2023/4/11,30.47,30.58,30.47,30.56,25.317,0.76%,1856
+2023/4/12,30.47,30.47,30.42,30.42,25.201,-0.46%,814
+2023/4/13,30.75,30.759,30.54,30.59,25.342,0.56%,1301
+2023/4/14,30.58,30.65,30.5,30.65,25.392,0.20%,12555
+2023/4/17,30.84,31.05,30.84,31.025,25.703,1.22%,3740
+2023/4/18,30.94,31.209,30.94,31.17,25.823,0.47%,1064
+2023/4/19,30.99,31.13,30.93,30.93,25.624,-0.77%,1066
+2023/4/20,30.74,30.909,30.74,30.85,25.558,-0.26%,2600
+2023/4/21,30.75,30.75,30.612,30.65,25.392,-0.65%,179985
+2023/4/24,30.73,30.97,30.73,30.87,25.574,0.72%,7516
+2023/4/25,30.65,30.77,30.54,30.73,25.458,-0.45%,1911
+2023/4/26,30.76,30.83,30.749,30.775,25.495,0.15%,8063
+2023/4/27,30.89,30.89,30.7,30.73,25.458,-0.15%,1652
+2023/4/28,30.57,30.78,30.57,30.72,25.45,-0.03%,580
+2023/5/1,30.59,30.602,30.35,30.35,25.143,-1.20%,3780
+2023/5/2,30.47,30.47,30.08,30.08,24.92,-0.89%,2881
+2023/5/3,30.22,30.22,30.175,30.175,24.998,0.32%,2422
+2023/5/4,30.24,30.37,30.24,30.28,25.085,0.35%,5319
+2023/5/5,30.5,30.77,30.5,30.77,25.491,1.62%,1090
+2023/5/8,30.74,30.74,30.64,30.65,25.392,-0.39%,8685
+2023/5/9,30.55,30.755,30.55,30.72,25.45,0.23%,1478
+2023/5/10,30.81,30.82,30.81,30.82,25.533,0.33%,1518
+2023/5/11,30.62,30.66,30.47,30.47,25.243,-1.14%,1147
+2023/5/12,30.6,30.6,30.5,30.57,25.326,0.33%,1008
+2023/5/15,30.76,30.93,30.76,30.9,25.599,1.08%,653
+2023/5/16,30.97,30.97,30.7,30.7,25.433,-0.65%,1204
+2023/5/17,30.7,30.7,30.411,30.47,25.243,-0.75%,794
+2023/5/18,30.3,30.39,30.3,30.35,25.143,-0.39%,6354
+2023/5/19,30.68,30.68,30.48,30.48,25.251,0.43%,15234
+2023/5/22,30.442,30.495,30.442,30.495,25.263,0.05%,789
+2023/5/23,30.459,30.47,30.428,30.445,25.222,-0.16%,1343
+2023/5/24,30.34,30.35,30.23,30.27,25.077,-0.57%,4643
+2023/5/25,30.17,30.17,29.9,29.93,24.795,-1.12%,9669
+2023/5/26,30.19,30.19,30.19,30.19,25.011,0.87%,408
+2023/5/30,30.03,30.04,29.95,29.99,24.845,-0.66%,3869
+2023/5/31,30.08,30.08,30.02,30.02,24.87,0.10%,2034
+2023/6/1,30.395,30.5,30.395,30.44,25.218,1.40%,947
+2023/6/2,30.479,30.57,30.479,30.57,25.326,0.43%,475
+2023/6/5,30.69,30.7,30.57,30.57,25.326,0.00%,4470
+2023/6/6,30.695,30.87,30.69,30.8,25.516,0.75%,8119
+2023/6/7,30.81,30.81,30.61,30.645,25.388,-0.50%,1580
+2023/6/8,30.75,31.155,30.75,31.155,25.81,1.66%,673
+2023/6/9,31.03,31.076,31.03,31.076,25.745,-0.25%,908
+2023/6/12,31.219,31.219,31.18,31.18,25.831,0.33%,754
+2023/6/13,31.19,31.27,31.19,31.24,25.881,0.19%,537
+2023/6/14,31.24,31.325,31.24,31.325,25.951,0.27%,1237
+2023/6/15,31.63,31.88,31.63,31.81,26.353,1.55%,10866
+2023/6/16,32.06,32.275,32.06,32.24,26.709,1.35%,175079
+2023/6/20,32.21,32.25,32.03,32.19,26.668,-0.16%,22041
+2023/6/21,32.27,32.43,32.27,32.43,26.867,0.75%,1080
+2023/6/22,32.16,32.16,32.01,32.12,26.61,-0.96%,2904
+2023/6/23,31.707,31.719,31.551,31.61,26.187,-1.59%,2503
+2023/6/26,31.629,31.629,31.56,31.56,26.146,-0.16%,1020
+2023/6/27,31.31,31.31,31.24,31.24,25.881,-1.01%,1768
+2023/6/28,30.98,30.98,30.89,30.89,25.591,-1.12%,1152
+2023/6/29,30.612,30.755,30.612,30.71,25.442,-0.58%,1244
+2023/6/30,31.02,31.03,30.99,30.99,25.674,0.91%,1397
+2023/7/3,31.23,31.33,31.23,31.33,25.955,1.10%,2854
+2023/7/5,31.33,31.33,31.18,31.18,25.831,-0.48%,1704
+2023/7/6,31.15,31.16,31.12,31.16,25.814,-0.06%,1549
+2023/7/7,31.16,31.16,31.04,31.04,25.715,-0.39%,771
+2023/7/10,31.181,31.181,31.09,31.16,25.814,0.39%,2183
+2023/7/11,31.381,31.381,31.34,31.34,25.964,0.58%,487
+2023/7/12,31.18,31.18,31.18,31.18,25.831,-0.51%,182
+2023/7/13,31.131,31.33,31.131,31.33,25.955,0.48%,831
+2023/7/14,31.64,31.778,31.64,31.77,26.32,1.40%,1053
+2023/7/17,31.59,31.6,31.5,31.53,26.121,-0.76%,2130
+2023/7/18,31.75,31.905,31.75,31.905,26.432,1.19%,2705
+2023/7/19,32.29,32.29,32.29,32.29,26.751,1.21%,184
+2023/7/20,32.389,32.389,32.37,32.37,26.817,0.25%,260
+2023/7/21,32.37,32.385,32.28,32.385,26.829,0.05%,898
+2023/7/24,32.84,32.85,32.77,32.84,27.206,1.40%,1836
+2023/7/25,32.69,32.88,32.69,32.88,27.239,0.12%,4827
+2023/7/26,32.75,32.782,32.57,32.76,27.14,-0.36%,1306
+2023/7/27,32.72,32.72,32.48,32.48,26.908,-0.85%,3122
+2023/7/28,32.33,32.33,32.305,32.305,26.763,-0.54%,630
+2023/7/31,32.24,32.24,32.071,32.15,26.635,-0.48%,2922
+2023/8/1,32.145,32.25,32.145,32.25,26.717,0.31%,1758
+2023/8/2,32.12,32.14,32.024,32.04,26.543,-0.65%,1794
+2023/8/3,31.76,31.86,31.71,31.76,26.311,-0.87%,8616
+2023/8/4,31.866,31.866,31.81,31.84,26.378,0.25%,8048
+2023/8/7,31.81,31.81,31.81,31.81,26.353,-0.09%,2132
+2023/8/8,31.54,31.58,31.54,31.54,26.129,-0.85%,515
+2023/8/9,31.57,31.57,31.49,31.49,26.088,-0.16%,6137
+2023/8/10,31.579,31.609,31.51,31.522,26.115,0.10%,4280
+2023/8/11,31.52,31.6,31.46,31.49,26.088,-0.10%,1743
+2023/8/14,31.38,31.38,31.21,31.22,25.864,-0.86%,3039
+2023/8/15,31.25,31.25,31.03,31.09,25.756,-0.42%,1599
+2023/8/16,31.2,31.23,31.2,31.2,25.848,0.35%,579
+2023/8/17,31.251,31.251,31.172,31.177,25.829,-0.07%,4732
+2023/8/18,31.37,31.37,31.37,31.37,25.988,0.62%,219
+2023/8/21,31.47,31.47,31.34,31.34,25.964,-0.10%,1369
+2023/8/22,31.228,31.228,31.12,31.145,25.802,-0.62%,10762
+2023/8/23,31.4,31.53,31.4,31.53,26.121,1.24%,1187
+2023/8/24,31.471,31.719,31.471,31.705,26.266,0.56%,2978
+2023/8/25,31.82,31.875,31.681,31.83,26.369,0.39%,9399
+2023/8/28,31.96,32.12,31.91,32.12,26.61,0.91%,26224
+2023/8/29,32.095,32.15,32.03,32.03,26.535,-0.28%,788
+2023/8/30,32.1,32.11,32.04,32.11,26.601,0.25%,2132
+2023/8/31,31.97,31.97,31.97,31.97,26.485,-0.44%,11
+2023/9/1,31.99,32.005,31.989,32.005,26.514,0.11%,12229
+2023/9/5,32.04,32.33,32.04,32.25,26.717,0.77%,4316
+2023/9/6,32.26,32.326,32.25,32.29,26.751,0.12%,4454
+2023/9/7,32.22,32.24,32.14,32.18,26.659,-0.34%,2790
+2023/9/8,32.18,32.18,32.16,32.16,26.643,-0.06%,225
+2023/9/11,32.328,32.41,32.328,32.41,26.85,0.78%,1151
+2023/9/12,32.33,32.38,32.33,32.34,26.792,-0.22%,418
+2023/9/13,32.419,32.539,32.4,32.51,26.933,0.53%,2179
+2023/9/14,32.63,32.69,32.63,32.683,27.076,0.53%,6141
+2023/9/15,32.84,32.89,32.84,32.88,27.239,0.60%,848
+2023/9/18,32.78,32.78,32.54,32.54,26.958,-1.03%,3110
+2023/9/19,32.75,32.76,32.68,32.72,27.107,0.55%,27193
+2023/9/20,32.52,32.63,32.5,32.57,26.983,-0.46%,3848
+2023/9/21,32.36,32.37,32.19,32.19,26.668,-1.17%,7455
+2023/9/22,32.175,32.175,32.12,32.12,26.61,-0.22%,357
+2023/9/25,31.9,31.95,31.9,31.95,26.469,-0.53%,336
+2023/9/26,32,32,31.84,31.87,26.402,-0.25%,7973
+2023/9/27,31.83,31.83,31.76,31.76,26.311,-0.35%,21797
+2023/9/28,31.99,32.025,31.99,32.025,26.531,0.83%,7101
+2023/9/29,31.69,31.69,31.44,31.44,26.046,-1.83%,14209
+2023/10/2,31.67,31.79,31.645,31.76,26.312,1.02%,9056
+2023/10/3,31.43,31.45,31.43,31.45,26.055,-0.98%,848
+2023/10/4,31.37,31.4,31.33,31.345,25.968,-0.33%,1279
+2023/10/5,31.482,31.5,31.481,31.5,26.096,0.49%,1593
+2023/10/6,31.53,31.71,31.53,31.71,26.27,0.67%,444
+2023/10/9,31.66,31.69,31.66,31.69,26.253,-0.06%,336
+2023/10/10,31.71,31.76,31.64,31.705,26.266,0.05%,4311
+2023/10/11,31.55,31.55,31.5,31.5,26.096,-0.65%,782
+2023/10/12,31.56,31.79,31.53,31.785,26.332,0.90%,7182
+2023/10/13,31.9,31.989,31.86,31.95,26.469,0.52%,3364
+2023/10/16,32.005,32.005,31.95,31.974,26.489,0.08%,4009
+2023/10/17,32.17,32.218,32.17,32.17,26.651,0.61%,935
+2023/10/18,32.315,32.338,32.21,32.21,26.684,0.12%,6057
+2023/10/19,32.25,32.38,32.22,32.335,26.788,0.39%,10634
+2023/10/20,32.28,32.46,32.18,32.18,26.659,-0.48%,23027
+2023/10/23,32.27,32.315,32.255,32.255,26.722,0.23%,640
+2023/10/24,32.19,32.28,32.12,32.219,26.692,-0.11%,5921
+2023/10/25,32.07,32.07,32.06,32.06,26.56,-0.49%,472
+2023/10/26,32.11,32.17,32.11,32.17,26.651,0.34%,2761
+2023/10/27,32.26,32.393,32.26,32.39,26.833,0.68%,794
+2023/10/30,32.3,32.34,32.215,32.215,26.688,-0.54%,4416
+2023/10/31,32.31,32.43,32.31,32.36,26.809,0.45%,8757
+2023/11/1,32.286,32.33,32.26,32.28,26.742,-0.25%,14211
+2023/11/2,32.47,32.65,32.47,32.65,27.049,1.15%,12616
+2023/11/3,32.93,32.93,32.93,32.93,27.281,0.86%,220
+2023/11/6,32.96,33.07,32.96,33.035,27.368,0.32%,17936
+2023/11/7,32.94,32.94,32.57,32.585,26.995,-1.36%,13358
+2023/11/8,32.62,32.79,32.62,32.705,27.094,0.37%,176252
+2023/11/9,32.585,32.585,32.585,32.585,26.995,-0.37%,225
+2023/11/10,32.448,32.448,32.38,32.38,26.825,-0.63%,929
+2023/11/13,32.547,32.89,32.54,32.87,27.231,1.51%,2115
+2023/11/14,32.87,32.87,32.65,32.65,27.049,-0.67%,523
+2023/11/15,32.74,32.83,32.74,32.83,27.198,0.55%,17873
+2023/11/16,32.58,32.59,32.548,32.56,26.974,-0.82%,1358
+2023/11/17,32.5,32.53,32.45,32.45,26.883,-0.34%,177465
+2023/11/20,32.52,32.59,32.48,32.566,26.979,0.36%,27045
+2023/11/21,32.52,32.6,32.52,32.6,27.007,0.10%,1925
+2023/11/22,32.48,32.505,32.4,32.44,26.875,-0.49%,2758
+2023/11/24,32.24,32.24,31.96,31.99,26.502,-1.39%,2280
+2023/11/27,32.03,32.1,31.77,31.81,26.353,-0.56%,3868
+2023/11/28,31.84,32.32,31.84,32.285,26.746,1.49%,14468
+2023/11/29,32.28,32.485,32.28,32.485,26.912,0.62%,2064
+2023/11/30,32.56,32.81,32.51,32.768,27.147,0.87%,7269
+2023/12/1,32.57,32.6,32.35,32.35,26.8,-1.28%,27338
+2023/12/4,32.28,32.54,32.26,32.38,26.825,0.09%,12628
+2023/12/5,32.23,32.371,32.23,32.35,26.8,-0.09%,5383
+2023/12/6,32.18,32.181,31.715,31.74,26.295,-1.89%,2469
+2023/12/7,31.94,31.95,31.905,31.905,26.432,0.52%,12327
+2023/12/8,32.023,32.095,32.023,32.06,26.56,0.49%,3144
+2023/12/11,32,32,31.82,31.98,26.494,-0.25%,1955
+2023/12/12,32.19,32.19,32.155,32.155,26.639,0.55%,1623
+2023/12/13,31.989,31.989,31.89,31.89,26.419,-0.82%,432
+2023/12/14,32.05,32.24,32.05,32.2,26.676,0.97%,2065
+2023/12/15,32.1,32.37,32.1,32.28,26.742,0.25%,1582
+2023/12/18,30.27,30.28,30.16,30.28,26.772,-6.20%,21317
+2023/12/19,30.228,30.43,30.228,30.4,26.878,0.40%,11677
+2023/12/20,30.29,30.93,29.98,30,26.525,-1.32%,17202
+2023/12/21,30.04,30.05,29.91,29.975,26.503,-0.08%,27704
+2023/12/22,30.091,30.16,30.06,30.08,26.595,0.35%,448407
+2023/12/26,30.08,30.28,30.08,30.24,26.737,0.53%,12847
+2023/12/27,30.265,30.28,30.202,30.265,26.759,0.08%,51650
+2023/12/28,30.3,30.405,30.29,30.33,26.816,0.21%,11967
+2023/12/29,29.96,29.96,29.84,29.85,26.392,-1.58%,2453
+2024/1/2,30.01,30.04,29.78,29.86,26.401,0.03%,16254
+2024/1/3,29.74,29.74,29.581,29.64,26.206,-0.74%,29266
+2024/1/4,29.6,29.83,29.6,29.829,26.373,0.64%,4359
+2024/1/5,29.686,29.8,29.66,29.67,26.233,-0.53%,1689
+2024/1/8,29.41,29.61,29.41,29.594,26.166,-0.26%,21044
+2024/1/9,29.753,29.86,29.75,29.775,26.326,0.61%,4080
+2024/1/10,29.71,29.75,29.69,29.725,26.281,-0.17%,184060
+2024/1/11,29.93,29.93,29.85,29.86,26.401,0.45%,1646
+2024/1/12,29.949,29.95,29.72,29.73,26.286,-0.44%,6489
+2024/1/16,29.93,29.984,29.855,29.9,26.436,0.57%,12463
+2024/1/17,29.838,29.85,29.72,29.72,26.277,-0.60%,2965
+2024/1/18,29.75,30.1,29.741,30.04,26.56,1.08%,4081
+2024/1/19,30.33,30.42,30.26,30.31,26.799,0.90%,4118
+2024/1/22,30.33,30.48,30.3,30.48,26.949,0.56%,5687
+2024/1/23,30.72,30.82,30.64,30.82,27.25,1.12%,9167
+2024/1/24,30.81,31.09,30.801,31.09,27.488,0.88%,4332
+2024/1/25,30.89,30.92,30.861,30.89,27.312,-0.64%,3258
+2024/1/26,31.01,31.01,31.01,31.01,27.418,0.39%,652
+2024/1/29,30.74,30.805,30.74,30.79,27.223,-0.71%,2239
+2024/1/30,30.83,31.26,30.83,31.228,27.61,1.42%,3430
+2024/1/31,31.18,31.21,31.15,31.19,27.577,-0.12%,9290
+2024/2/1,31.23,31.33,31.23,31.3,27.674,0.35%,27713
+2024/2/2,31.35,31.35,31.32,31.321,27.692,0.07%,8043
+2024/2/5,31.252,31.38,31.252,31.295,27.67,-0.08%,3555
+2024/2/6,31.28,31.38,31.21,31.355,27.723,0.19%,2620
+2024/2/7,31.69,31.7,31.57,31.59,27.93,0.75%,2678
+2024/2/8,31.83,31.85,31.689,31.803,28.119,0.67%,4119
+2024/2/9,31.9,31.931,31.9,31.92,28.222,0.37%,1913
+2024/2/12,31.936,31.936,31.79,31.88,28.187,-0.13%,2358
+2024/2/13,31.8,31.84,31.64,31.73,28.054,-0.47%,4884
+2024/2/14,31.541,31.61,31.53,31.53,27.877,-0.63%,3753
+2024/2/15,31.51,31.56,31.39,31.39,27.754,-0.44%,3655
+2024/2/16,31.39,31.43,31.25,31.33,27.701,-0.19%,2462
+2024/2/20,31.6,31.76,31.555,31.76,28.081,1.37%,4212
+2024/2/21,31.87,31.91,31.822,31.91,28.213,0.47%,2481
+2024/2/22,31.84,31.84,31.77,31.805,28.121,-0.33%,6030
+2024/2/23,31.818,32,31.76,31.9,28.205,0.30%,1900
+2024/2/26,32,32.28,31.93,32.28,28.541,1.19%,6003
+2024/2/27,32.31,32.45,32.31,32.33,28.585,0.15%,2001
+2024/2/28,32.16,32.16,31.94,31.94,28.24,-1.21%,1427
+2024/2/29,31.81,32,31.75,31.973,28.269,0.10%,2669
+2024/3/1,31.83,32.04,31.75,32,28.293,0.08%,1553
+2024/3/4,32.31,32.44,32.3,32.38,28.629,1.19%,3986
+2024/3/5,32.012,32.04,31.966,31.97,28.266,-1.27%,2513
+2024/3/6,32.14,32.24,32.14,32.24,28.505,0.84%,3275
+2024/3/7,32.29,32.41,32.29,32.34,28.594,0.31%,620
+2024/3/8,32.081,32.35,32.081,32.27,28.532,-0.22%,2201
+2024/3/11,32.82,32.82,32.82,32.82,29.018,1.70%,323
+2024/3/12,32.85,33.135,32.83,33.135,29.296,0.96%,1419
+2024/3/13,33.03,33.1,32.945,33.06,29.23,-0.23%,3531
+2024/3/14,33.36,33.51,33.227,33.33,29.469,0.82%,11519
+2024/3/15,33.51,34.01,33.51,34.01,30.07,2.04%,19730
+2024/3/18,33.93,34.23,33.722,34.13,30.176,0.35%,20837
+2024/3/19,33.95,34.02,33.875,34.02,30.079,-0.32%,1202
+2024/3/20,33.79,34.299,33.79,34.28,30.309,0.76%,3324
+2024/3/21,34.23,34.45,34.19,34.39,30.406,0.32%,4834
+2024/3/22,34.6,34.81,34.56,34.77,30.742,1.10%,2396
+2024/3/25,35.18,35.55,35.08,35.47,31.361,2.01%,4487
+2024/3/26,35.71,35.74,35.373,35.4,31.299,-0.20%,7188
+2024/3/27,35.25,35.66,35.217,35.57,31.449,0.48%,2600
+2024/3/28,35.47,35.75,35.41,35.74,31.6,0.48%,3862
+2024/4/1,35.9,36.249,35.9,36.15,31.962,1.15%,25443
+2024/4/2,35.88,35.88,35.65,35.67,31.538,-1.33%,36756
+2024/4/3,35.52,35.69,35.46,35.61,31.485,-0.17%,13423
+2024/4/4,35.472,35.809,35.472,35.765,31.622,0.44%,5659
+2024/4/5,35.85,36.19,35.81,36.19,31.998,1.19%,6707
+2024/4/8,36.48,36.48,35.86,35.97,31.803,-0.61%,14946
+2024/4/9,36.1,36.29,36.1,36.18,31.989,0.58%,11015
+2024/4/10,36.22,36.57,36.22,36.46,32.236,0.77%,22275
+2024/4/11,36.49,36.56,36.39,36.43,32.21,-0.08%,18216
+2024/4/12,36.9,37.02,36.56,36.72,32.466,0.80%,9191
+2024/4/15,37.1,37.15,37,37.08,32.784,0.98%,10290
+2024/4/16,36.79,36.79,36.08,36.08,31.9,-2.70%,13296
+2024/4/17,36.661,36.8,36.58,36.67,32.421,1.64%,6261
+2024/4/18,37.25,37.43,37.05,37.365,33.036,1.90%,10450
+2024/4/19,37.31,38.28,37.31,38.23,33.801,2.32%,16391
+2024/4/22,37.85,38.26,37.78,37.81,33.43,-1.10%,18094
+2024/4/23,36.99,37.569,36.9,37.53,33.182,-0.74%,85081
+2024/4/24,37.66,38.41,37.605,38.345,33.903,2.17%,7447
+2024/4/25,38.18,38.3,37.479,37.76,33.386,-1.53%,9313
+2024/4/26,37.77,38,37.635,37.68,33.315,-0.21%,14453
+2024/4/29,37.01,37.01,35.82,36.16,31.971,-4.03%,67765
+2024/4/30,35.9,36.03,35.59,35.59,31.467,-1.58%,9958
+2024/5/1,35.06,35.122,34.4,34.43,30.441,-3.26%,43903
+2024/5/2,34.56,34.599,33.77,33.98,30.044,-1.31%,6154
+2024/5/3,34.36,34.75,34.33,34.66,30.645,2.00%,19700
+2024/5/6,34.25,34.48,34.25,34.28,30.309,-1.10%,22807
+2024/5/7,34.98,35.55,34.98,35.48,31.37,3.50%,20571
+2024/5/8,35.34,35.46,35.25,35.37,31.273,-0.31%,13277
+2024/5/9,35.32,35.425,35.22,35.24,31.158,-0.37%,11553
+2024/5/10,35.355,35.615,35.355,35.615,31.489,1.06%,4302
+2024/5/13,35.16,35.31,33.81,33.86,29.937,-4.93%,17867
+2024/5/14,34.63,34.635,34.05,34.27,30.3,1.21%,3948
+2024/5/15,34.33,34.6,34.31,34.51,30.512,0.70%,26562
+2024/5/16,34.32,34.32,33.92,34,30.061,-1.48%,18710
+2024/5/17,34.14,34.14,33.9,33.98,30.044,-0.06%,11666
+2024/5/20,33.69,34.41,33.69,34.24,30.273,0.77%,11372
+2024/5/21,34.554,34.74,34.52,34.74,30.716,1.46%,8186
+2024/5/22,35,35,34.77,34.89,30.848,0.43%,8541
+2024/5/23,35.02,35.71,35.02,35.61,31.485,2.06%,18476
+2024/5/24,35.55,35.75,35.33,35.58,31.458,-0.08%,13528
+2024/5/28,36.12,36.6,35.97,36.42,32.201,2.36%,13149
+2024/5/29,36.98,37.17,36.73,36.78,32.519,0.99%,11323
+2024/5/30,36.51,36.87,36.51,36.51,32.28,-0.73%,2132
+2024/5/31,36.45,36.465,36.1,36.28,32.077,-0.63%,5610
+2024/6/3,37.07,37.07,36.381,36.49,32.263,0.58%,31388
+2024/6/4,36.42,36.609,36.37,36.38,32.166,-0.30%,20409
+2024/6/5,36.32,36.5,36.26,36.41,32.192,0.08%,35152
+2024/6/6,36.71,36.98,36.71,36.89,32.616,1.32%,13021
+2024/6/7,36.75,36.75,36.38,36.58,32.342,-0.84%,34628
+2024/6/10,36.52,36.52,35.92,36.02,31.847,-1.53%,12595
+2024/6/11,36.43,36.69,36.43,36.55,32.316,1.47%,2973
+2024/6/12,36.83,37.26,36.49,37.23,32.917,1.86%,5668
+2024/6/13,37.62,37.62,37.326,37.35,33.023,0.32%,4344
+2024/6/14,37.38,37.4,36.91,36.97,32.687,-1.02%,20019
+2024/6/17,36.77,36.77,36.32,36.41,32.192,-1.51%,7275
+2024/6/18,36.73,36.73,36.33,36.55,32.316,0.38%,6588
+2024/6/20,36.61,36.89,35.79,35.8,31.653,-2.05%,71221
+2024/6/21,36.47,36.47,35.43,35.44,31.334,-1.01%,21405
+2024/6/24,34.91,35.1,34.655,35.08,31.016,-1.02%,8841
+2024/6/25,34.5,34.765,34.25,34.53,30.53,-1.57%,9027
+2024/6/26,34.458,34.75,34.12,34.5,30.503,-0.09%,17643
+2024/6/27,34.625,34.625,34.11,34.2,30.238,-0.87%,5806
+2024/6/28,34.33,34.67,34.33,34.4,30.415,0.58%,2261
+2024/7/1,34.01,34.19,33.572,34.16,30.203,-0.70%,68288
+2024/7/2,34.16,34.789,34.16,34.6,30.592,1.29%,12547
+2024/7/3,34.84,34.98,34.64,34.7,30.68,0.29%,14119
+2024/7/5,34.72,35.04,34.676,34.97,30.919,0.78%,6833
+2024/7/8,34.96,34.97,34.48,34.75,30.724,-0.63%,9928
+2024/7/9,34.869,35.33,34.869,35.24,31.158,1.41%,18610
+2024/7/10,34.98,34.99,34.709,34.72,30.698,-1.48%,3942
+2024/7/11,35.227,35.49,35.11,35.41,31.308,1.99%,4478
+2024/7/12,35,35.27,35,35.19,31.113,-0.62%,5258
+2024/7/15,34.81,35.14,34.74,35.01,30.954,-0.51%,12478
+2024/7/16,34.631,34.71,34.49,34.5,30.503,-1.46%,29419
+2024/7/17,34.39,34.59,34.39,34.47,30.477,-0.09%,3107
+2024/7/18,34.556,34.69,34.55,34.58,30.574,0.32%,6519
+2024/7/19,34.67,34.71,34.11,34.13,30.176,-1.30%,3398
+2024/7/22,34.88,35.12,34.875,35.12,31.052,2.90%,2075
+2024/7/23,35.15,35.15,35,35.055,30.994,-0.19%,1592
+2024/7/24,35.14,35.14,34.68,34.71,30.689,-0.98%,9349
+2024/7/25,34.53,34.58,34.47,34.51,30.512,-0.58%,1292
+2024/7/26,34.54,34.54,34.49,34.49,30.494,-0.06%,1385
+2024/7/29,34.289,34.289,34.04,34.1,30.15,-1.13%,3617
+2024/7/30,34.22,34.47,34.22,34.43,30.441,0.97%,1888
+2024/7/31,34.345,34.39,34.26,34.26,30.291,-0.49%,3017
+2024/8/1,34.03,34.03,33.56,33.57,29.681,-2.01%,2663
+2024/8/2,33.55,33.68,33.49,33.68,29.778,0.33%,6657
+2024/8/5,33.12,34.04,33.07,33.95,30.017,0.80%,8510
+2024/8/6,34,34.34,33.995,34.29,30.318,1.00%,3799
+2024/8/7,34.89,34.9,34.69,34.84,30.804,1.60%,3328
+2024/8/8,34.254,34.4,34.254,34.29,30.318,-1.58%,61413
+2024/8/9,34.87,34.92,34.645,34.9,30.857,1.78%,5941
+2024/8/12,34.686,34.686,34.36,34.48,30.486,-1.20%,5701
+2024/8/13,34.365,34.365,34.04,34.3,30.327,-0.52%,3820
+2024/8/14,34.29,34.318,34.22,34.22,30.256,-0.23%,1275
+2024/8/15,34.54,34.6,34.295,34.31,30.335,0.26%,6357
+2024/8/16,34.47,34.52,34.415,34.47,30.477,0.47%,13100
+2024/8/19,34.91,34.98,34.8,34.98,30.928,1.48%,3723
+2024/8/20,35.19,35.33,35.12,35.28,31.193,0.86%,10657
+2024/8/21,35.36,35.422,35.23,35.31,31.219,0.09%,3085
+2024/8/22,34.86,35.26,34.86,35.23,31.149,-0.23%,2438
+2024/8/23,35.45,35.66,35.44,35.605,31.48,1.06%,40439
+2024/8/26,35.81,36.05,35.7,36.027,31.853,1.19%,14712
+2024/8/27,35.98,36.24,35.98,36.16,31.971,0.37%,15136
+2024/8/28,36.04,36.255,35.85,35.87,31.715,-0.80%,4329
+2024/8/29,35.74,35.985,35.71,35.84,31.688,-0.08%,922
+2024/8/30,35.954,35.954,35.88,35.92,31.759,0.22%,809
+2024/9/3,35.73,35.77,35.5,35.57,31.449,-0.97%,23030
+2024/9/4,35.081,35.2,35.06,35.08,31.016,-1.38%,10726
+2024/9/5,35.355,35.42,35.33,35.36,31.264,0.80%,4397
+2024/9/6,35.61,35.62,34.92,35.01,30.954,-0.99%,44416
+2024/9/9,35.4,35.67,35.26,35.67,31.538,1.89%,38401
+2024/9/10,35.41,35.44,35.305,35.34,31.246,-0.93%,3794
+2024/9/11,35.85,36.14,35.85,36.14,31.953,2.26%,1676
+2024/9/12,35.975,36.22,35.95,36.09,31.909,-0.14%,16514
+2024/9/13,36.23,36.51,36.189,36.455,32.232,1.01%,15367
+2024/9/16,36.78,36.87,36.46,36.62,32.378,0.45%,7496
+2024/9/17,36.39,36.77,36.39,36.69,32.44,0.19%,15639
+2024/9/18,36.82,37.07,36.82,37.01,32.723,0.87%,6361
+2024/9/19,37.08,37.08,36.94,36.97,32.687,-0.11%,3049
+2024/9/20,36.83,36.83,36.59,36.73,32.475,-0.65%,4526
+2024/9/23,37.34,37.489,37.27,37.44,33.103,1.93%,32685
+2024/9/24,37.67,37.752,37.62,37.71,33.341,0.72%,4140
+2024/9/25,37.6,38,37.6,37.99,33.589,0.74%,5840
+2024/9/26,38.63,39.09,38.18,38.18,33.757,0.50%,4527
+2024/9/27,38.17,38.35,38.099,38.31,33.872,0.34%,3974
+2024/9/30,37.48,37.7,37.48,37.63,33.271,-1.77%,22804
+2024/10/1,36.94,37,36.8,36.85,32.581,-2.07%,17430
+2024/10/2,36.77,36.91,36.742,36.83,32.563,-0.05%,4172
+2024/10/3,36.93,36.93,36.93,36.93,32.652,0.27%,370
+2024/10/4,36.68,36.76,36.62,36.64,32.395,-0.79%,28661
+2024/10/7,36.28,36.39,36.27,36.39,32.174,-0.68%,1980
+2024/10/8,36.59,36.63,36.36,36.63,32.387,0.66%,16155
+2024/10/9,36.69,36.94,36.69,36.85,32.581,0.60%,52563
+2024/10/10,36.86,37.28,36.86,37.28,32.961,1.17%,7234
+2024/10/11,37.61,37.61,37.445,37.51,33.165,0.62%,4476
+2024/10/14,37.4,37.52,37.24,37.285,32.966,-0.60%,6247
+2024/10/15,37.14,37.54,37.06,37.47,33.129,0.50%,3676
+2024/10/16,37.47,37.47,37.07,37.07,32.776,-1.07%,9109
+2024/10/17,36.95,37.17,36.842,37.01,32.723,-0.16%,24640
+2024/10/18,36.861,36.935,36.62,36.62,32.378,-1.05%,5130
+2024/10/21,36.62,36.65,36.54,36.55,32.316,-0.19%,3219
+2024/10/22,36.184,36.47,36.18,36.36,32.148,-0.52%,7205
+2024/10/23,36.2,36.39,36.2,36.31,32.104,-0.14%,3894
+2024/10/24,36.25,36.25,35.81,35.82,31.67,-1.35%,18434
+2024/10/25,36,36.015,35.89,35.95,31.785,0.36%,5657
+2024/10/28,36.08,36.15,35.957,36.15,31.962,0.56%,3261
+2024/10/29,36.5,36.59,36.475,36.57,32.334,1.16%,3327
+2024/10/30,36.595,36.75,36.572,36.75,32.493,0.49%,3112
+2024/10/31,36.791,36.8,36.65,36.8,32.537,0.14%,1672
+2024/11/1,36.81,36.81,36.5,36.59,32.351,-0.57%,27690
+2024/11/4,36.73,36.73,36.55,36.57,32.334,-0.05%,10096
+2024/11/5,36.69,36.69,36.51,36.58,32.342,0.03%,4104
+2024/11/6,36.06,36.36,36.06,36.25,32.051,-0.90%,4605
+2024/11/7,37.16,37.16,37.075,37.12,32.82,2.40%,7919
+2024/11/8,36.92,36.99,36.69,36.69,32.44,-1.16%,11214
+2024/11/11,36.5,36.75,36.43,36.75,32.493,0.16%,4122
+2024/11/12,36.89,36.995,36.852,36.99,32.705,0.65%,7859
+2024/11/13,37.08,37.115,37.03,37.09,32.793,0.27%,19049
+2024/11/14,37.405,37.54,37.36,37.36,33.032,0.73%,11615
+2024/11/15,37.49,37.582,37.445,37.55,33.2,0.51%,2884
+2024/11/18,37.44,37.645,37.44,37.645,33.284,0.25%,4451
+2024/11/19,37.53,37.91,37.53,37.835,33.452,0.50%,14955
+2024/11/20,37.775,38.12,37.775,38.02,33.616,0.49%,4667
+2024/11/21,37.945,38.06,37.92,38.06,33.651,0.11%,10479
+2024/11/22,38.21,38.44,38.21,38.37,33.925,0.81%,30590
+2024/11/25,38.54,38.54,38.27,38.325,33.885,-0.12%,5612
+2024/11/26,38.35,38.7,38.35,38.64,34.164,0.82%,4701
+2024/11/27,38.82,38.92,38.77,38.841,34.342,0.52%,5196
+2024/11/29,38.85,38.85,38.608,38.63,34.155,-0.54%,3187
+2024/12/2,38.37,38.4,38.24,38.28,33.845,-0.91%,23073
+2024/12/3,38.23,38.28,38.18,38.185,33.761,-0.25%,68485
+2024/12/4,38.34,38.42,38.28,38.38,33.934,0.51%,5145
+2024/12/5,38.77,39,38.77,39,34.482,1.62%,10841
+2024/12/6,39.077,39.36,39.077,39.36,34.8,0.92%,10897
+2024/12/9,39.68,39.68,39.22,39.57,34.986,0.53%,17563
+2024/12/10,39.92,39.989,39.77,39.83,35.216,0.66%,21020
+2024/12/11,39.63,39.78,39.57,39.64,35.048,-0.48%,17791
+2024/12/12,39.89,39.9,39.581,39.64,35.048,0.00%,89136
+2024/12/13,39.84,39.96,39.72,39.905,35.282,0.67%,12620
+2024/12/16,40.42,40.42,40.03,40.1,35.455,0.49%,34850
+2024/12/17,39.99,40.05,39.82,40,35.366,-0.25%,19162
+2024/12/18,40.23,40.35,40.03,40.16,35.508,0.40%,48294
+2024/12/19,40.165,40.165,39.45,39.55,34.968,-1.52%,71012
+2024/12/20,40,40.03,39.71,39.8,35.189,0.63%,54952
+2024/12/23,35.4,35.4,35.03,35.17,35.17,-11.63%,273110
+2024/12/24,35.17,35.382,35.131,35.25,35.25,0.23%,6231
+2024/12/26,34.84,35.11,34.83,34.9,34.9,-0.99%,19758
+2024/12/27,34.9,34.92,34.4,34.45,34.45,-1.29%,27114
+2024/12/30,35.07,35.13,34.95,35.07,35.07,1.80%,17846
+2024/12/31,35.15,35.41,35.05,35.41,35.41,0.97%,14114
+2025/1/2,35.38,35.474,35.16,35.4,35.4,-0.03%,20323
+2025/1/3,35.17,35.27,35.05,35.21,35.21,-0.54%,8991
+2025/1/6,35.43,35.67,35.15,35.16,35.16,-0.14%,4475
+2025/1/7,35.21,35.35,35.2,35.24,35.24,0.23%,40721
+2025/1/8,34.87,35.06,34.612,35.06,35.06,-0.51%,22713
+2025/1/10,34.85,35.24,34.85,35.17,35.17,0.31%,65547
+2025/1/13,35.06,35.605,35.06,35.6,35.6,1.22%,30246
+2025/1/14,35.52,35.61,35.44,35.45,35.45,-0.42%,3119
+2025/1/15,35.49,35.68,35.49,35.5,35.5,0.14%,43235
+2025/1/16,35.26,35.36,35.01,35.03,35.03,-1.32%,22106
+2025/1/17,35.32,35.475,35.32,35.44,35.44,1.17%,19630
+2025/1/21,35.79,35.85,35.644,35.85,35.85,1.16%,29740
+2025/1/22,36,36.24,35.97,36.24,36.24,1.09%,33869
+2025/1/23,36.125,36.42,36.12,36.3,36.3,0.17%,31200
+2025/1/24,36.24,36.369,36.195,36.34,36.34,0.11%,19699
+2025/1/27,36.39,36.39,36.125,36.39,36.39,0.14%,32825
+2025/1/28,36.34,36.7,36.33,36.65,36.65,0.71%,22598
+2025/1/29,36.87,37.19,36.87,37.15,37.15,1.36%,52187
+2025/1/30,37.12,37.12,36.801,36.86,36.86,-0.78%,14683
+2025/1/31,36.39,36.77,36.178,36.64,36.64,-0.60%,36343
+2025/2/3,36.76,36.99,36.62,36.8,36.8,0.44%,14337
+2025/2/4,36.82,36.99,36.733,36.95,36.95,0.41%,43012
+2025/2/5,36.91,37.1,36.885,37.02,37.02,0.19%,59797
+2025/2/6,37.02,37.02,36.72,36.85,36.85,-0.46%,414369
+2025/2/7,36.73,36.76,36.5,36.62,36.62,-0.62%,59131
+2025/2/10,36.72,37.11,36.72,37.07,37.07,1.23%,37413
+2025/2/11,37.06,37.15,36.99,37.07,37.07,0.00%,16472
+2025/2/12,37.08,37.22,37.08,37.19,37.19,0.32%,7408
+2025/2/13,37.345,37.608,37.29,37.495,37.495,0.82%,11687
+2025/2/14,37.78,37.78,37.4,37.55,37.55,0.15%,8297
+2025/2/18,37.51,37.77,37.43,37.66,37.66,0.29%,15820
+2025/2/19,37.89,37.89,37.446,37.53,37.53,-0.35%,9184
+2025/2/20,37.46,37.46,37.04,37.13,37.13,-1.07%,44197
+2025/2/21,36.677,36.73,36.562,36.62,36.62,-1.37%,12794
+2025/2/24,36.5,36.546,35.895,36,36,-1.69%,18707
+2025/2/25,35.9,36.14,35.75,35.96,35.96,-0.11%,14330
+2025/2/26,36.1,36.2,36.03,36.13,36.13,0.47%,6280
+2025/2/27,35.85,35.85,35.66,35.66,35.66,-1.30%,7458
+2025/2/28,35.61,35.61,35.25,35.34,35.34,-0.90%,32460
+2025/3/3,35.14,35.14,34.59,34.71,34.71,-1.78%,52157
+2025/3/4,34.56,34.989,34.495,34.89,34.89,0.52%,106968
+2025/3/5,34.96,35.2,34.96,35.16,35.16,0.77%,5938
+2025/3/6,34.82,35.122,34.705,34.97,34.97,-0.54%,9294
+2025/3/7,35.158,35.39,35.09,35.39,35.39,1.20%,27909
+2025/3/10,35.45,35.65,35.38,35.58,35.58,0.54%,8432
+2025/3/11,35.39,35.63,35.39,35.46,35.46,-0.34%,10264
+2025/3/12,35.38,35.5,35.336,35.49,35.49,0.08%,18741
+2025/3/13,35.51,35.589,35.45,35.48,35.48,-0.03%,54848
+2025/3/14,35.14,35.271,35.041,35.18,35.18,-0.85%,6370
+2025/3/17,35.41,35.75,35.41,35.75,35.75,1.62%,51894
+2025/3/18,35.79,35.933,35.72,35.77,35.77,0.06%,10662
+2025/3/19,35.79,35.9,35.76,35.82,35.82,0.14%,8839
+2025/3/20,35.2,35.95,35.2,35.8,35.8,-0.06%,18058
+2025/3/21,35.7,35.74,35.55,35.595,35.595,-0.57%,3445
+2025/3/24,35.74,35.74,35.5,35.59,35.59,-0.01%,5618
+2025/3/25,35.65,35.71,35.51,35.59,35.59,0.00%,9619
+2025/3/26,35.5,35.555,35.37,35.38,35.38,-0.59%,22725
+2025/3/27,35.2,35.37,35.081,35.25,35.25,-0.37%,31342
+2025/3/28,35.194,35.3,35.19,35.275,35.275,0.07%,2627
+2025/3/31,35.11,35.217,35.105,35.16,35.16,-0.33%,14385
+2025/4/1,35.41,35.9,35.37,35.87,35.87,2.02%,24677
+2025/4/2,35.87,36.27,35.83,36.21,36.21,0.95%,60069
+2025/4/3,36.1,36.16,35.92,36.05,36.05,-0.44%,26555
+2025/4/4,35.3,35.3,34.732,34.75,34.75,-3.61%,387378
+2025/4/7,34.42,34.61,33.94,34.04,34.04,-2.04%,14935
+2025/4/8,34.43,34.51,33.75,34.51,34.51,1.38%,40665
+2025/4/9,33.71,34.67,33.69,34.49,34.49,-0.06%,70606
+2025/4/10,34.54,34.559,34.24,34.3,34.3,-0.55%,26541
+2025/4/11,34.61,35.02,34.61,35,35,2.04%,10295
+2025/4/14,35,35.05,34.805,34.95,34.95,-0.14%,4353
+2025/4/15,34.95,34.956,34.82,34.82,34.82,-0.37%,7890
\ No newline at end of file
diff --git a/PanelTS/ETF/PDBC.csv b/PanelTS/ETF/PDBC.csv
new file mode 100644
index 0000000000000000000000000000000000000000..9c933a0068f7ae6b739551b9c351942d01fe4ead
--- /dev/null
+++ b/PanelTS/ETF/PDBC.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,20.78,20.78,20.78,20.78,9.625,0.14%,355
+2015/4/20,20.63,20.74,20.6,20.6,9.541,-0.87%,1134
+2015/4/21,21.45,21.45,20.576,20.61,9.546,0.05%,1962
+2015/4/22,20.59,20.6,20.57,20.58,9.532,-0.15%,1451
+2015/4/23,21.12,21.12,20.81,20.81,9.638,1.12%,1293
+2015/4/24,20.83,20.83,20.83,20.83,9.648,0.10%,313
+2015/4/27,20.83,20.83,20.83,20.83,9.648,0.00%,79
+2015/4/28,20.84,20.84,20.84,20.84,9.652,0.05%,140
+2015/4/29,20.88,20.88,20.88,20.88,9.671,0.19%,575
+2015/4/30,21.01,21.12,20.957,21.12,9.782,1.15%,1640
+2015/5/1,21.67,21.67,21.03,21.16,9.801,0.19%,57459
+2015/5/4,21.1,21.1,21.1,21.1,9.773,-0.28%,311
+2015/5/5,21.1,21.1,21.1,21.1,9.773,0.00%,15
+2015/5/6,21.541,21.541,21.306,21.306,9.868,0.98%,1398
+2015/5/7,21.53,21.53,21.53,21.53,9.972,1.05%,172
+2015/5/8,21.13,21.13,20.945,21.104,9.775,-1.98%,2195
+2015/5/11,21.13,21.13,21.13,21.13,9.787,0.12%,444
+2015/5/12,21.254,21.27,21.254,21.27,9.851,0.66%,513
+2015/5/13,21.42,21.42,21.28,21.29,9.861,0.09%,15822
+2015/5/14,21.57,21.57,21.38,21.38,9.902,0.42%,274
+2015/5/15,21.24,21.33,21.24,21.32,9.875,-0.28%,3170
+2015/5/18,21.34,21.34,21.18,21.22,9.828,-0.47%,52742
+2015/5/19,21.08,21.08,20.844,20.844,9.654,-1.77%,1059
+2015/5/20,20.844,20.844,20.844,20.844,9.654,0.00%,76
+2015/5/21,20.99,21.07,20.96,20.995,9.724,0.72%,11150
+2015/5/22,20.88,20.88,20.88,20.88,9.671,-0.55%,199
+2015/5/26,20.5,20.55,20.344,20.344,9.423,-2.57%,1314
+2015/5/27,20.25,20.25,20.06,20.06,9.291,-1.40%,892
+2015/5/28,19.98,20.15,19.98,20.11,9.314,0.25%,2743
+2015/5/29,20.25,20.38,20.25,20.38,9.439,1.34%,1586
+2015/6/1,20.38,20.38,20.38,20.38,9.439,0.00%,59
+2015/6/2,20.62,20.62,20.58,20.58,9.532,0.98%,523
+2015/6/3,20.65,20.65,20.2,20.2,9.356,-1.85%,5709
+2015/6/4,20.34,20.34,19.99,19.99,9.259,-1.04%,719
+2015/6/5,20.074,20.08,20.05,20.08,9.3,0.45%,5874
+2015/6/8,20.28,20.28,20.28,20.28,9.393,1.00%,327
+2015/6/9,20.4,20.4,20.4,20.4,9.449,0.59%,312
+2015/6/10,20.99,20.99,20.47,20.87,9.666,2.30%,2918
+2015/6/11,20.87,20.87,20.87,20.87,9.666,0.00%,64
+2015/6/12,20.87,20.87,20.87,20.87,9.666,0.00%,15
+2015/6/15,20.307,20.34,20.307,20.34,9.421,-2.54%,476
+2015/6/16,20.32,20.32,20.32,20.32,9.411,-0.10%,136
+2015/6/17,20.32,20.32,20.32,20.32,9.411,0.00%,169
+2015/6/18,20.48,20.48,20.48,20.48,9.486,0.79%,275
+2015/6/19,20.48,20.48,20.48,20.48,9.486,0.00%,75
+2015/6/22,20.33,20.33,20.33,20.33,9.416,-0.73%,467
+2015/6/23,20.33,20.33,20.33,20.33,9.416,0.00%,55
+2015/6/24,20.35,20.54,20.35,20.47,9.481,0.69%,1087
+2015/6/25,20.4,20.4,20.37,20.37,9.435,-0.49%,287
+2015/6/26,20.48,20.48,20.388,20.388,9.443,0.09%,615
+2015/6/29,20.49,20.49,20.216,20.216,9.363,-0.84%,549
+2015/6/30,20.51,20.51,20.446,20.446,9.47,1.14%,420
+2015/7/1,20.446,20.446,20.446,20.446,9.47,0.00%,83
+2015/7/2,20.446,20.446,20.446,20.446,9.47,0.00%,23
+2015/7/6,20.09,20.09,19.58,19.58,9.069,-4.24%,3970
+2015/7/7,19.55,19.63,19.55,19.63,9.092,0.26%,1360
+2015/7/8,19.78,19.78,19.37,19.7,9.124,0.36%,790
+2015/7/9,19.95,20.03,19.91,19.91,9.222,1.07%,2985
+2015/7/10,19.91,19.91,19.91,19.91,9.222,0.00%,25
+2015/7/13,25.51,25.51,19.929,20,9.263,0.45%,1516
+2015/7/14,22,22,19.05,19.2,8.893,-4.00%,2779
+2015/7/15,19.568,19.85,19.48,19.664,9.108,2.42%,7956
+2015/7/16,19.664,19.664,19.664,19.664,9.108,0.00%,30
+2015/7/17,19.62,19.62,19.2,19.2,8.893,-2.36%,1999
+2015/7/20,19.32,19.32,19.32,19.32,8.948,0.63%,136
+2015/7/21,19.35,19.35,19.04,19.041,8.819,-1.44%,948
+2015/7/22,19.04,19.04,18.86,19.04,8.819,-0.01%,1013
+2015/7/23,18.99,18.99,18.99,18.99,8.795,-0.26%,178
+2015/7/24,18.99,18.99,18.99,18.99,8.795,0.00%,5
+2015/7/27,18.25,18.3,18.23,18.3,8.476,-3.63%,5779
+2015/7/28,18.3,18.3,18.3,18.3,8.476,0.00%,0
+2015/7/29,18.3,18.3,18.3,18.3,8.476,0.00%,75
+2015/7/30,18.56,18.56,18.26,18.26,8.457,-0.22%,367
+2015/7/31,18.45,18.46,18.44,18.46,8.55,1.10%,3982
+2015/8/3,17.912,17.912,17.825,17.825,8.256,-3.44%,1139
+2015/8/4,18.04,18.04,18.04,18.04,8.355,1.21%,384
+2015/8/5,18.1,18.1,17.895,17.895,8.288,-0.80%,1453
+2015/8/6,17.895,17.895,17.895,17.895,8.288,0.00%,228
+2015/8/7,17.91,17.94,17.87,17.87,8.277,-0.14%,1316
+2015/8/10,17.97,17.97,17.97,17.97,8.323,0.56%,154
+2015/8/11,18,18,17.94,18,8.337,0.17%,815
+2015/8/12,18.11,18.11,18.11,18.11,8.388,0.61%,261
+2015/8/13,18.11,18.11,18.11,18.11,8.388,0.00%,133
+2015/8/14,17.81,17.82,17.81,17.82,8.254,-1.60%,1054
+2015/8/17,17.82,17.82,17.74,17.74,8.217,-0.45%,758
+2015/8/18,17.68,17.68,17.63,17.64,8.17,-0.56%,865
+2015/8/19,17.51,17.51,17.36,17.39,8.054,-1.42%,1427
+2015/8/20,17.437,17.437,17.437,17.437,8.076,0.27%,356
+2015/8/21,17.32,17.32,17.167,17.167,7.951,-1.55%,4458
+2015/8/24,16.72,16.912,16.67,16.75,7.758,-2.43%,2819
+2015/8/25,16.858,16.858,16.858,16.858,7.808,0.64%,227
+2015/8/26,16.77,16.77,16.77,16.77,7.767,-0.52%,305
+2015/8/27,16.99,16.99,16.99,16.99,7.869,1.31%,580
+2015/8/28,17.65,17.8,17.65,17.8,8.244,4.77%,1870
+2015/8/31,17.48,18.1,17.48,18.08,8.374,1.57%,12320
+2015/9/1,17.99,17.99,17.55,17.569,8.137,-2.83%,7493
+2015/9/2,17.77,17.77,17.77,17.77,8.23,1.14%,165
+2015/9/3,17.82,17.885,17.77,17.82,8.254,0.28%,682
+2015/9/4,17.76,17.76,17.62,17.62,8.161,-1.12%,1551
+2015/9/8,17.69,17.69,17.31,17.31,8.017,-1.76%,534
+2015/9/9,17.8,17.8,17.64,17.64,8.17,1.91%,627
+2015/9/10,19.47,19.47,17.52,17.73,8.212,0.51%,3572
+2015/9/11,17.358,17.36,17.358,17.36,8.041,-2.09%,282
+2015/9/14,17.54,17.54,17.49,17.49,8.101,0.75%,468
+2015/9/15,17.47,17.47,17.44,17.45,8.082,-0.23%,653
+2015/9/16,17.86,17.861,17.75,17.78,8.235,1.89%,824
+2015/9/17,17.73,17.73,17.73,17.73,8.212,-0.28%,100
+2015/9/18,17.55,17.55,17.55,17.55,8.129,-1.02%,340
+2015/9/21,17.5,17.61,17.5,17.61,8.156,0.34%,1408
+2015/9/22,18.33,18.33,17.34,17.49,8.101,-0.68%,665
+2015/9/23,17.64,17.7,17.38,17.38,8.05,-0.63%,900
+2015/9/24,17.33,17.48,17.33,17.47,8.091,0.52%,517
+2015/9/25,17.56,17.56,17.55,17.55,8.129,0.46%,852
+2015/9/28,17.43,17.43,17.397,17.397,8.058,-0.87%,694
+2015/9/29,17.45,17.45,17.4,17.4,8.059,0.02%,893
+2015/9/30,17.51,17.51,17.51,17.51,8.11,0.63%,157
+2015/10/1,17.456,17.456,17.456,17.456,8.085,-0.31%,208
+2015/10/2,17.33,17.33,17.33,17.33,8.027,-0.72%,206
+2015/10/5,17.753,17.753,17.753,17.753,8.223,2.44%,1105
+2015/10/6,17.98,18.153,17.98,18.153,8.408,2.25%,2340
+2015/10/7,18.17,18.17,18.068,18.068,8.368,-0.47%,2904
+2015/10/8,18.09,18.09,18.09,18.09,8.379,0.12%,152
+2015/10/9,18.09,18.09,18.09,18.09,8.379,0.00%,14
+2015/10/12,18.33,18.6,18.24,18.6,8.615,2.82%,841
+2015/10/13,17.89,18,17.89,18,8.337,-3.23%,1320
+2015/10/14,17.91,17.91,17.85,17.85,8.267,-0.83%,361
+2015/10/15,17.86,17.86,17.86,17.86,8.272,0.06%,479
+2015/10/16,17.91,17.91,17.87,17.87,8.277,0.06%,563
+2015/10/19,17.66,17.66,17.66,17.66,8.179,-1.18%,1014
+2015/10/20,17.55,17.55,17.547,17.547,8.127,-0.64%,592
+2015/10/21,17.48,17.48,17.48,17.48,8.096,-0.38%,2388
+2015/10/22,17.6,17.6,17.6,17.6,8.152,0.69%,265
+2015/10/23,17.47,17.47,17.38,17.466,8.09,-0.76%,857
+2015/10/26,17.466,17.466,17.466,17.466,8.09,0.00%,26
+2015/10/27,17.29,17.29,17.26,17.273,8,-1.11%,636
+2015/10/28,17.36,17.65,17.36,17.59,8.147,1.84%,815
+2015/10/29,17.53,17.62,17.53,17.62,8.161,0.17%,401
+2015/10/30,17.56,17.661,17.56,17.65,8.175,0.17%,881
+2015/11/2,17.57,17.57,17.57,17.57,8.138,-0.45%,572
+2015/11/3,17.65,17.93,17.65,17.927,8.303,2.03%,13726
+2015/11/4,17.85,17.85,17.56,17.56,8.133,-2.05%,2247
+2015/11/5,17.48,17.48,17.37,17.37,8.045,-1.08%,598
+2015/11/6,17.33,17.34,17.33,17.332,8.028,-0.22%,2822
+2015/11/9,17.332,17.332,17.332,17.332,8.028,0.00%,132
+2015/11/10,17.155,17.155,17.14,17.14,7.939,-1.11%,399
+2015/11/11,17.21,17.21,16.938,16.938,7.845,-1.18%,2073
+2015/11/12,16.79,16.895,16.74,16.74,7.753,-1.17%,3681
+2015/11/13,16.66,16.66,16.604,16.627,7.701,-0.68%,2740
+2015/11/16,16.51,16.56,16.5,16.56,7.67,-0.40%,741
+2015/11/17,16.57,16.57,16.42,16.42,7.605,-0.85%,536
+2015/11/18,16.5,16.5,16.38,16.475,7.631,0.33%,922
+2015/11/19,16.47,16.5,16.47,16.5,7.642,0.15%,296
+2015/11/20,16.54,16.62,16.52,16.53,7.656,0.18%,2787
+2015/11/23,16.47,16.613,16.47,16.59,7.684,0.36%,451
+2015/11/24,17.29,17.29,16.845,16.845,7.802,1.54%,307
+2015/11/25,16.845,16.845,16.845,16.845,7.802,0.00%,64
+2015/11/27,17.37,17.37,16.599,16.599,7.688,-1.46%,673
+2015/11/30,16.599,16.599,16.599,16.599,7.688,0.00%,4
+2015/12/1,16.565,16.565,16.565,16.565,7.672,-0.20%,589
+2015/12/2,16.52,16.52,16.31,16.31,7.554,-1.54%,657
+2015/12/3,16.603,16.603,16.54,16.54,7.661,1.41%,550
+2015/12/4,16.47,16.47,16.47,16.47,7.628,-0.42%,504
+2015/12/7,16.28,16.28,16.091,16.091,7.453,-2.30%,107236
+2015/12/8,15.9,15.98,15.9,15.91,7.369,-1.12%,6989
+2015/12/9,16.06,16.06,15.94,15.97,7.397,0.38%,21025
+2015/12/10,16.49,16.49,15.93,15.936,7.381,-0.21%,5132
+2015/12/11,16.42,16.42,15.75,15.767,7.303,-1.06%,98051
+2015/12/14,15.6,15.73,15.54,15.595,7.223,-1.09%,6626
+2015/12/15,15.71,15.74,15.62,15.62,7.235,0.16%,53320
+2015/12/16,15.56,15.56,15.487,15.5,7.179,-0.77%,2064
+2015/12/17,15.45,15.47,15.35,15.41,7.137,-0.58%,11172844
+2015/12/18,15.509,15.63,15.42,15.42,7.142,0.06%,145424
+2015/12/21,15.37,15.42,15.34,15.42,7.142,0.00%,130498
+2015/12/22,15.406,15.41,15.26,15.273,7.074,-0.95%,67667
+2015/12/23,15.45,15.61,15.45,15.61,7.23,2.21%,1959524
+2015/12/24,15.62,15.66,15.61,15.61,7.23,0.00%,37509
+2015/12/28,16.28,16.28,15.35,15.37,7.119,-1.54%,113175
+2015/12/29,15.649,15.69,15.572,15.69,7.267,2.08%,228954
+2015/12/30,15.57,15.57,15.42,15.49,7.174,-1.27%,523016
+2015/12/31,15.45,15.72,15.45,15.61,7.23,0.77%,83607
+2016/1/4,16.2,16.2,15.4,15.44,7.151,-1.09%,53481
+2016/1/5,15.387,15.387,15.29,15.3,7.086,-0.91%,47387
+2016/1/6,15.1,15.16,14.986,15.02,6.957,-1.83%,41931
+2016/1/7,14.9,15.13,14.9,14.95,6.924,-0.47%,42192
+2016/1/8,15,15,14.82,14.92,6.91,-0.20%,62961
+2016/1/11,14.97,14.97,14.49,14.54,6.734,-2.55%,61962
+2016/1/12,14.554,14.554,14.29,14.381,6.661,-1.09%,40761
+2016/1/13,14.3,14.37,14.26,14.29,6.619,-0.63%,51854
+2016/1/14,14.29,14.4,14.25,14.36,6.651,0.49%,65261
+2016/1/15,14.14,14.14,14.02,14.02,6.494,-2.37%,46405
+2016/1/19,14.07,14.09,13.917,13.98,6.475,-0.29%,61384
+2016/1/20,13.83,13.88,13.62,13.83,6.406,-1.07%,45167
+2016/1/21,13.76,14.03,13.76,13.98,6.475,1.08%,105664
+2016/1/22,14.37,14.44,14.253,14.44,6.688,3.29%,40680
+2016/1/25,14.33,14.33,14.09,14.09,6.526,-2.42%,56635
+2016/1/26,14.25,14.54,14.25,14.38,6.66,2.06%,569164
+2016/1/27,14.33,14.6,14.33,14.51,6.721,0.90%,39574
+2016/1/28,14.84,14.84,14.57,14.72,6.818,1.45%,29965
+2016/1/29,14.785,14.88,14.69,14.83,6.869,0.75%,48483
+2016/2/1,14.74,14.74,14.52,14.52,6.725,-2.09%,146145
+2016/2/2,14.35,14.38,14.26,14.27,6.609,-1.72%,2188556
+2016/2/3,14.35,14.66,14.35,14.66,6.79,2.73%,102400
+2016/2/4,14.78,14.82,14.591,14.632,6.777,-0.19%,45888
+2016/2/5,14.63,14.646,14.49,14.58,6.753,-0.36%,40763
+2016/2/8,14.6,14.64,14.46,14.51,6.72,-0.48%,55551
+2016/2/9,14.38,14.402,14.03,14.084,6.523,-2.94%,42004
+2016/2/10,14.12,14.24,14.06,14.15,6.554,0.47%,143914
+2016/2/11,14.18,14.31,14.124,14.31,6.628,1.13%,53230
+2016/2/12,14.363,14.55,14.363,14.52,6.725,1.47%,50004
+2016/2/16,14.56,14.56,14.317,14.35,6.646,-1.17%,47153
+2016/2/17,14.37,14.69,14.37,14.66,6.79,2.16%,62649
+2016/2/18,14.72,14.724,14.54,14.54,6.734,-0.82%,38715
+2016/2/19,14.42,14.48,14.39,14.48,6.707,-0.41%,49576
+2016/2/22,14.64,14.72,14.58,14.68,6.799,1.38%,153252
+2016/2/23,14.66,14.66,14.4,14.461,6.698,-1.49%,359011
+2016/2/24,14.42,14.684,14.41,14.65,6.785,1.31%,56493
+2016/2/25,14.63,14.715,14.48,14.64,6.781,-0.07%,72775
+2016/2/26,14.84,14.85,14.587,14.6,6.762,-0.27%,84370
+2016/2/29,14.74,14.811,14.725,14.81,6.859,1.44%,55267
+2016/3/1,14.82,14.84,14.697,14.81,6.859,0.00%,58631
+2016/3/2,14.77,14.92,14.77,14.91,6.906,0.68%,53754
+2016/3/3,14.84,14.99,14.84,14.98,6.938,0.47%,33648
+2016/3/4,15.05,15.28,15.05,15.25,7.063,1.80%,44039
+2016/3/7,15.45,15.58,15.43,15.56,7.207,2.03%,46262
+2016/3/8,15.55,15.55,15.32,15.39,7.128,-1.09%,31108
+2016/3/9,15.5,15.69,15.46,15.58,7.216,1.23%,60320
+2016/3/10,15.49,15.58,15.43,15.54,7.198,-0.26%,83295
+2016/3/11,15.64,15.67,15.58,15.63,7.239,0.58%,31275
+2016/3/14,15.5,15.51,15.39,15.47,7.165,-1.02%,52591
+2016/3/15,15.38,15.38,15.25,15.32,7.096,-0.97%,47088
+2016/3/16,15.47,15.62,15.45,15.58,7.216,1.70%,36937
+2016/3/17,15.74,15.83,15.72,15.8,7.318,1.41%,35166
+2016/3/18,15.83,15.86,15.69,15.74,7.29,-0.38%,95130
+2016/3/21,15.72,15.83,15.71,15.83,7.332,0.57%,51727
+2016/3/22,15.85,15.94,15.815,15.91,7.369,0.51%,36922
+2016/3/23,15.72,15.76,15.57,15.61,7.23,-1.89%,58360
+2016/3/24,15.37,15.58,15.37,15.5,7.179,-0.70%,46903
+2016/3/28,15.53,15.58,15.46,15.53,7.193,0.19%,69352
+2016/3/29,15.41,15.55,15.35,15.51,7.184,-0.13%,44387
+2016/3/30,15.6,15.67,15.44,15.46,7.161,-0.32%,64763
+2016/3/31,15.44,15.56,15.41,15.41,7.137,-0.32%,36049
+2016/4/1,15.25,15.25,15.15,15.17,7.026,-1.56%,77166
+2016/4/4,15.09,15.12,14.955,14.99,6.943,-1.19%,46851
+2016/4/5,14.92,14.95,14.85,14.89,6.897,-0.67%,45169
+2016/4/6,14.95,15.13,14.9,15.1,6.994,1.41%,6847807
+2016/4/7,15.06,15.06,14.95,15.04,6.966,-0.40%,182415
+2016/4/8,15.27,15.44,15.26,15.39,7.128,2.33%,121229
+2016/4/11,15.5,15.55,15.46,15.54,7.198,0.97%,363864
+2016/4/12,15.69,15.9,15.66,15.84,7.337,1.93%,54525
+2016/4/13,15.87,15.99,15.82,15.92,7.374,0.51%,445980
+2016/4/14,15.92,15.922,15.778,15.82,7.327,-0.63%,48578
+2016/4/15,15.69,15.8,15.57,15.76,7.299,-0.38%,46588
+2016/4/18,15.55,15.83,15.55,15.81,7.323,0.32%,49067
+2016/4/19,15.93,16.16,15.93,16.16,7.485,2.21%,36620
+2016/4/20,16.05,16.53,16.05,16.46,7.624,1.86%,393056
+2016/4/21,16.51,16.554,16.28,16.4,7.596,-0.36%,65284
+2016/4/22,16.41,16.55,16.29,16.33,7.563,-0.43%,150526
+2016/4/25,16.31,16.43,16.28,16.32,7.559,-0.06%,67743
+2016/4/26,16.36,16.54,16.36,16.53,7.656,1.29%,66600
+2016/4/27,16.53,16.69,16.423,16.68,7.726,0.91%,35603
+2016/4/28,16.71,16.85,16.686,16.78,7.772,0.60%,31537
+2016/4/29,16.93,17,16.81,16.95,7.851,1.01%,6824672
+2016/5/2,16.85,16.85,16.66,16.72,7.744,-1.36%,439652
+2016/5/3,16.61,16.61,16.38,16.48,7.633,-1.44%,85804
+2016/5/4,16.54,16.63,16.34,16.45,7.619,-0.18%,340635
+2016/5/5,16.64,16.64,16.23,16.29,7.545,-0.97%,167062
+2016/5/6,16.26,16.45,16.26,16.42,7.605,0.80%,37642
+2016/5/9,16.23,16.23,16.04,16.06,7.438,-2.19%,471262
+2016/5/10,16.16,16.48,16.16,16.45,7.619,2.43%,67671
+2016/5/11,16.51,17,16.48,16.77,7.767,1.95%,557232
+2016/5/12,16.86,16.87,16.67,16.84,7.8,0.42%,53508
+2016/5/13,16.72,16.849,16.68,16.82,7.79,-0.12%,131041
+2016/5/16,17,17.025,16.94,16.99,7.869,1.01%,68642
+2016/5/17,16.93,17.15,16.93,17.14,7.939,0.88%,78728
+2016/5/18,16.97,17.21,16.95,16.97,7.86,-0.99%,199169
+2016/5/19,16.83,16.99,16.72,16.96,7.855,-0.06%,86595
+2016/5/20,17.05,17.13,16.94,17.01,7.878,0.29%,91919
+2016/5/23,16.86,16.95,16.82,16.91,7.832,-0.59%,95305
+2016/5/24,16.87,17.036,16.87,16.93,7.841,0.12%,101794
+2016/5/25,16.98,17.15,16.96,17.12,7.929,1.12%,75240
+2016/5/26,17.21,17.21,17.05,17.1,7.92,-0.12%,169047
+2016/5/27,17.07,17.2,17.067,17.2,7.966,0.58%,106029
+2016/5/31,17.19,17.27,17.06,17.09,7.915,-0.64%,286601
+2016/6/1,16.97,17.25,16.935,17.22,7.976,0.76%,174699
+2016/6/2,17.21,17.381,17.09,17.28,8.003,0.35%,69127
+2016/6/3,17.46,17.46,17.32,17.43,8.073,0.87%,58264
+2016/6/6,17.56,17.65,17.53,17.62,8.161,1.09%,95289
+2016/6/7,17.61,17.79,17.61,17.77,8.23,0.85%,60084
+2016/6/8,17.88,18.11,17.88,18.11,8.388,1.91%,517114
+2016/6/9,17.97,18.09,17.97,18.07,8.369,-0.22%,69829
+2016/6/10,17.94,17.94,17.81,17.85,8.267,-1.22%,99987
+2016/6/13,17.8,17.93,17.8,17.81,8.249,-0.22%,60287
+2016/6/14,17.78,17.78,17.632,17.74,8.217,-0.39%,90636
+2016/6/15,17.72,17.8,17.594,17.64,8.17,-0.56%,121448
+2016/6/16,17.52,17.52,17.31,17.34,8.031,-1.70%,138594
+2016/6/17,17.58,17.76,17.55,17.76,8.226,2.42%,182663
+2016/6/20,17.77,17.96,17.77,17.94,8.309,1.01%,73219
+2016/6/21,17.72,17.82,17.694,17.78,8.235,-0.89%,312232
+2016/6/22,17.84,17.84,17.6,17.66,8.179,-0.67%,65482
+2016/6/23,17.71,17.82,17.63,17.81,8.249,0.85%,71702
+2016/6/24,17.44,17.51,17.41,17.46,8.087,-1.97%,248779
+2016/6/27,17.38,17.42,17.26,17.42,8.068,-0.23%,378245
+2016/6/28,17.49,17.71,17.47,17.69,8.193,1.55%,268956
+2016/6/29,17.77,18.06,17.77,17.92,8.3,1.30%,323854
+2016/6/30,17.88,17.96,17.75,17.84,8.263,-0.45%,98896
+2016/7/1,17.88,18.08,17.856,18.08,8.374,1.35%,290210
+2016/7/5,17.82,17.82,17.42,17.54,8.124,-2.99%,156541
+2016/7/6,17.36,17.66,17.35,17.64,8.17,0.57%,674086
+2016/7/7,17.76,17.76,17.09,17.11,7.925,-3.00%,106831
+2016/7/8,17.1,17.33,17.1,17.33,8.027,1.29%,140684
+2016/7/11,17.45,17.47,17.24,17.25,7.99,-0.46%,321725
+2016/7/12,17.51,17.62,17.37,17.57,8.138,1.86%,316898
+2016/7/13,17.56,17.65,17.28,17.36,8.041,-1.20%,298538
+2016/7/14,17.47,17.54,17.39,17.42,8.068,0.35%,89778
+2016/7/15,17.38,17.459,17.32,17.33,8.027,-0.52%,183506
+2016/7/18,17.16,17.31,17.16,17.27,7.999,-0.35%,103601
+2016/7/19,17.22,17.25,17.15,17.17,7.953,-0.58%,55676
+2016/7/20,17.02,17.14,16.95,17.04,7.892,-0.76%,97227
+2016/7/21,17.04,17.11,16.963,16.97,7.86,-0.41%,65386
+2016/7/22,16.91,16.95,16.8,16.93,7.841,-0.24%,447970
+2016/7/25,16.85,16.85,16.75,16.75,7.758,-1.06%,691269
+2016/7/26,16.73,16.76,16.66,16.67,7.721,-0.48%,78903
+2016/7/27,16.73,16.759,16.47,16.51,7.647,-0.96%,68832
+2016/7/28,16.46,16.57,16.44,16.46,7.624,-0.30%,29795
+2016/7/29,16.44,16.64,16.394,16.61,7.693,0.91%,2357922
+2016/8/1,16.51,16.51,16.273,16.34,7.568,-1.63%,3740806
+2016/8/2,16.49,16.53,16.22,16.31,7.554,-0.18%,364229
+2016/8/3,16.34,16.55,16.29,16.55,7.665,1.47%,110617
+2016/8/4,16.42,16.66,16.385,16.62,7.698,0.42%,199388
+2016/8/5,16.62,16.7,16.554,16.67,7.721,0.30%,118308
+2016/8/8,16.72,16.88,16.72,16.8,7.781,0.78%,30928
+2016/8/9,16.82,16.86,16.72,16.77,7.767,-0.18%,41925
+2016/8/10,16.87,16.89,16.54,16.54,7.661,-1.37%,62415
+2016/8/11,16.63,16.9,16.63,16.83,7.795,1.75%,158997
+2016/8/12,16.856,16.96,16.8,16.96,7.855,0.77%,78685
+2016/8/15,17,17.23,17,17.21,7.971,1.47%,226616
+2016/8/16,17.208,17.38,17.2,17.34,8.031,0.76%,29446
+2016/8/17,17.34,17.45,17.27,17.45,8.082,0.63%,104196
+2016/8/18,17.52,17.66,17.51,17.64,8.17,1.09%,95715
+2016/8/19,17.53,17.6,17.51,17.55,8.129,-0.51%,51303
+2016/8/22,17.44,17.46,17.39,17.41,8.064,-0.80%,38500
+2016/8/23,17.32,17.53,17.28,17.51,8.11,0.57%,31275
+2016/8/24,17.4,17.414,17.25,17.27,7.999,-1.37%,990122
+2016/8/25,17.28,17.38,17.28,17.38,8.05,0.64%,157634
+2016/8/26,17.34,17.54,17.26,17.3,8.013,-0.46%,38174
+2016/8/29,17.2,17.269,17.2,17.24,7.985,-0.35%,114467
+2016/8/30,17.2,17.204,17.04,17.07,7.906,-0.99%,105147
+2016/8/31,17.07,17.07,16.73,16.77,7.767,-1.76%,48929
+2016/9/1,16.65,16.65,16.49,16.57,7.675,-1.19%,203374
+2016/9/2,16.72,16.81,16.72,16.77,7.767,1.21%,66336
+2016/9/6,16.73,16.9,16.674,16.89,7.823,0.72%,126040
+2016/9/7,16.99,17.02,16.87,16.98,7.865,0.53%,26635
+2016/9/8,17.119,17.36,17.03,17.32,8.022,2.00%,67569
+2016/9/9,17.14,17.15,16.99,17.03,7.888,-1.67%,44585
+2016/9/12,16.9,17.12,16.859,17.05,7.897,0.12%,135439
+2016/9/13,16.98,16.99,16.77,16.79,7.777,-1.52%,1661258
+2016/9/14,16.76,16.79,16.69,16.71,7.739,-0.48%,59675
+2016/9/15,16.72,16.85,16.68,16.76,7.763,0.30%,40039
+2016/9/16,16.65,16.82,16.65,16.8,7.781,0.24%,39345
+2016/9/19,16.88,16.949,16.78,16.79,7.777,-0.06%,52568
+2016/9/20,16.7,16.91,16.7,16.88,7.818,0.54%,58965
+2016/9/21,16.97,17.07,16.94,17.05,7.897,1.01%,36202
+2016/9/22,17.21,17.24,17.13,17.17,7.953,0.70%,57957
+2016/9/23,17.2,17.21,16.89,16.96,7.855,-1.22%,31354
+2016/9/26,16.87,17.15,16.87,17.06,7.902,0.59%,40974
+2016/9/27,16.956,16.98,16.83,16.92,7.837,-0.82%,464843
+2016/9/28,17.06,17.297,16.916,17.27,7.999,2.07%,30505
+2016/9/29,17.35,17.48,17.31,17.37,8.045,0.58%,38829
+2016/9/30,17.45,17.5,17.409,17.44,8.078,0.40%,90368
+2016/10/3,17.45,17.65,17.44,17.58,8.142,0.80%,195842
+2016/10/4,17.65,17.65,17.54,17.57,8.138,-0.06%,388451
+2016/10/5,17.69,17.72,17.62,17.69,8.193,0.68%,65851
+2016/10/6,17.66,17.72,17.61,17.72,8.207,0.17%,43957
+2016/10/7,17.78,17.78,17.59,17.65,8.175,-0.40%,63064
+2016/10/10,17.71,17.92,17.71,17.86,8.272,1.19%,69083
+2016/10/11,17.79,17.81,17.68,17.74,8.217,-0.67%,43787
+2016/10/12,17.686,17.714,17.63,17.67,8.184,-0.39%,94766
+2016/10/13,17.6,17.79,17.55,17.77,8.23,0.57%,191654
+2016/10/14,17.76,17.78,17.7,17.78,8.235,0.06%,138630
+2016/10/17,17.7,17.78,17.633,17.77,8.23,-0.06%,88984
+2016/10/18,17.82,17.83,17.743,17.79,8.24,0.11%,46079
+2016/10/19,17.82,17.979,17.82,17.9,8.291,0.62%,111513
+2016/10/20,17.77,17.77,17.7,17.75,8.221,-0.84%,2100087
+2016/10/21,17.715,17.85,17.715,17.84,8.263,0.51%,93521
+2016/10/24,17.72,17.86,17.69,17.85,8.267,0.06%,127524
+2016/10/25,17.81,17.88,17.75,17.78,8.235,-0.39%,456691
+2016/10/26,17.65,17.73,17.61,17.68,8.189,-0.56%,83615
+2016/10/27,17.76,17.8,17.727,17.77,8.23,0.51%,93189
+2016/10/28,17.67,17.787,17.63,17.67,8.184,-0.56%,192737
+2016/10/31,17.59,17.6,17.392,17.41,8.064,-1.47%,5670898
+2016/11/1,17.62,17.66,17.423,17.48,8.096,0.40%,426864
+2016/11/2,17.32,17.37,17.22,17.31,8.017,-0.97%,71250
+2016/11/3,17.26,17.31,17.18,17.23,7.98,-0.46%,78016
+2016/11/4,17.09,17.2,17.047,17.11,7.925,-0.70%,236290
+2016/11/7,17.2,17.22,17.07,17.207,7.969,0.57%,97422
+2016/11/8,17.09,17.28,17.09,17.18,7.957,-0.16%,170442
+2016/11/9,17.11,17.33,17.11,17.3,8.013,0.70%,663735
+2016/11/10,17.19,17.23,17.12,17.12,7.929,-1.04%,83075
+2016/11/11,17,17,16.79,16.79,7.777,-1.93%,242759
+2016/11/14,16.78,16.81,16.64,16.81,7.786,0.12%,138283
+2016/11/15,16.9,17.14,16.9,17.11,7.925,1.78%,571874
+2016/11/16,17.04,17.088,16.92,16.94,7.846,-0.99%,81330
+2016/11/17,17.09,17.1,16.91,16.95,7.851,0.06%,139396
+2016/11/18,16.91,17.1,16.91,17.06,7.902,0.65%,110724
+2016/11/21,17.21,17.55,17.21,17.55,8.129,2.87%,435879
+2016/11/22,17.58,17.66,17.437,17.54,8.124,-0.06%,164507
+2016/11/23,17.477,17.64,17.45,17.61,8.156,0.40%,87309
+2016/11/25,17.54,17.54,17.39,17.45,8.082,-0.91%,133352
+2016/11/28,17.59,17.7,17.52,17.55,8.129,0.57%,641470
+2016/11/29,17.34,17.34,17.15,17.16,7.948,-2.22%,62504
+2016/11/30,17.51,17.813,17.51,17.66,8.179,2.91%,986409
+2016/12/1,17.9,18.09,17.9,17.96,8.318,1.70%,286631
+2016/12/2,18.01,18.15,18,18.12,8.393,0.89%,120567
+2016/12/5,18.24,18.34,18.208,18.23,8.443,0.61%,128153
+2016/12/6,18.13,18.242,18.13,18.16,8.411,-0.38%,113042
+2016/12/7,18.15,18.185,18,18,8.337,-0.88%,216411
+2016/12/8,18.05,18.061,17.954,18.05,8.36,0.28%,218830
+2016/12/9,18.1,18.15,18.06,18.15,8.406,0.55%,183704
+2016/12/12,18.39,18.45,18.22,18.27,8.462,0.66%,121410
+2016/12/13,18.35,18.381,18.267,18.32,8.485,0.27%,110047
+2016/12/14,18.26,18.34,18.11,18.14,8.402,-0.98%,86208
+2016/12/15,17.99,18.17,17.99,18.11,8.388,-0.17%,269306
+2016/12/16,17.08,17.09,16.96,17.08,8.432,-5.69%,342545
+2016/12/19,17,17.03,16.93,16.98,8.382,-0.59%,104219
+2016/12/20,17.04,17.07,16.96,17.01,8.397,0.18%,104669
+2016/12/21,17.07,17.07,16.9,16.95,8.367,-0.35%,557176
+2016/12/22,16.91,17.02,16.91,16.93,8.357,-0.12%,108474
+2016/12/23,16.89,17,16.89,16.94,8.362,0.06%,146182
+2016/12/27,17.08,17.28,17.08,17.24,8.51,1.77%,106488
+2016/12/28,17.19,17.28,17.19,17.21,8.496,-0.17%,307147
+2016/12/29,17.24,17.302,17.2,17.25,8.515,0.23%,56792
+2016/12/30,17.24,17.284,17.21,17.28,8.53,0.17%,318347
+2017/1/3,17.01,17.43,16.99,17.18,8.481,-0.58%,584179
+2017/1/4,17.06,17.24,17.04,17.21,8.496,0.17%,105778
+2017/1/5,17.29,17.36,17.14,17.26,8.52,0.29%,361848
+2017/1/6,17.35,17.35,17.19,17.26,8.52,0.00%,333611
+2017/1/9,17.14,17.14,16.96,17,8.392,-1.51%,196426
+2017/1/10,17.06,17.1,16.91,16.91,8.348,-0.53%,86043
+2017/1/11,17,17.2,16.9,17.14,8.461,1.36%,2972977
+2017/1/12,17.18,17.39,17.18,17.37,8.575,1.34%,6314119
+2017/1/13,17.3,17.36,17.284,17.35,8.565,-0.12%,1372934
+2017/1/17,17.34,17.53,17.34,17.36,8.57,0.06%,168359
+2017/1/18,17.23,17.615,17.11,17.18,8.481,-1.04%,516201
+2017/1/19,17.16,17.25,16.96,17.15,8.466,-0.17%,122195
+2017/1/20,17.19,17.46,17.19,17.315,8.548,0.96%,122163
+2017/1/23,17.24,17.36,17.24,17.34,8.56,0.14%,101888
+2017/1/24,17.41,17.45,17.35,17.37,8.575,0.17%,2696069
+2017/1/25,17.25,17.34,17.23,17.28,8.53,-0.52%,850437
+2017/1/26,17.32,17.42,17.31,17.32,8.55,0.23%,524137
+2017/1/27,17.33,17.33,17.13,17.2,8.491,-0.69%,219873
+2017/1/30,17.17,17.17,17.05,17.11,8.446,-0.52%,124553
+2017/1/31,17.25,17.29,17.14,17.2,8.491,0.53%,341055
+2017/2/1,17.27,17.41,17.21,17.37,8.575,0.99%,518073
+2017/2/2,17.44,17.44,17.322,17.39,8.585,0.12%,913170
+2017/2/3,17.3,17.41,17.27,17.36,8.57,-0.17%,141719
+2017/2/6,17.35,17.4,17.22,17.25,8.515,-0.63%,271274
+2017/2/7,17.2,17.2,17.1,17.19,8.486,-0.35%,549810
+2017/2/8,17.14,17.286,17.137,17.25,8.515,0.35%,191629
+2017/2/9,17.32,17.38,17.275,17.3,8.54,0.29%,2313702
+2017/2/10,17.34,17.54,17.34,17.515,8.646,1.24%,378074
+2017/2/13,17.36,17.36,17.29,17.29,8.535,-1.28%,171296
+2017/2/14,17.43,17.45,17.29,17.36,8.57,0.40%,422607
+2017/2/15,17.29,17.41,17.287,17.34,8.56,-0.12%,206666
+2017/2/16,17.37,17.372,17.228,17.25,8.515,-0.52%,124777
+2017/2/17,17.15,17.24,17.14,17.21,8.496,-0.23%,4066470
+2017/2/21,17.45,17.45,17.19,17.22,8.501,0.06%,1144900
+2017/2/22,17.14,17.16,17.1,17.16,8.471,-0.35%,299522
+2017/2/23,17.05,17.31,17.05,17.17,8.476,0.06%,282740
+2017/2/24,17.2,17.2,17.11,17.18,8.481,0.06%,269511
+2017/2/27,17.25,17.25,17.1,17.13,8.456,-0.29%,166884
+2017/2/28,17.08,17.19,17.035,17.17,8.476,0.23%,4903216
+2017/3/1,17.26,17.31,17.2,17.23,8.506,0.35%,817631
+2017/3/2,17.03,17.08,16.96,16.97,8.377,-1.51%,173109
+2017/3/3,16.99,17.08,16.97,17.06,8.422,0.53%,160283
+2017/3/6,17.11,17.13,17.04,17.06,8.422,0.00%,172174
+2017/3/7,17.11,17.11,16.95,16.97,8.377,-0.53%,100331
+2017/3/8,16.93,16.96,16.565,16.58,8.185,-2.30%,119834
+2017/3/9,16.53,16.53,16.31,16.42,8.106,-0.97%,2721619
+2017/3/10,16.34,16.447,16.26,16.29,8.042,-0.79%,308196
+2017/3/13,16.35,16.35,16.24,16.25,8.022,-0.25%,246379
+2017/3/14,16.16,16.21,16.08,16.2,7.997,-0.31%,250163
+2017/3/15,16.3,16.35,16.23,16.35,8.071,0.93%,186961
+2017/3/16,16.39,16.39,16.31,16.34,8.066,-0.06%,104170
+2017/3/17,16.31,16.42,16.31,16.36,8.076,0.12%,99793
+2017/3/20,16.35,16.42,16.33,16.37,8.081,0.06%,220967
+2017/3/21,16.41,16.431,16.27,16.28,8.037,-0.55%,304485
+2017/3/22,16.25,16.32,16.15,16.27,8.032,-0.06%,270868
+2017/3/23,16.22,16.25,16.2,16.22,8.007,-0.31%,89692
+2017/3/24,16.24,16.31,16.23,16.31,8.051,0.55%,386589
+2017/3/27,16.34,16.34,16.06,16.29,8.042,-0.12%,102169
+2017/3/28,16.33,16.42,16.32,16.345,8.069,0.34%,237287
+2017/3/29,16.421,16.52,16.41,16.505,8.148,0.98%,122932
+2017/3/30,16.48,16.61,16.48,16.55,8.17,0.27%,147966
+2017/3/31,16.53,16.65,16.53,16.63,8.209,0.48%,131849
+2017/4/3,16.65,16.67,16.537,16.56,8.175,-0.42%,155349
+2017/4/4,16.49,16.74,16.49,16.71,8.249,0.91%,1078071
+2017/4/5,16.87,16.89,16.73,16.76,8.274,0.30%,180924
+2017/4/6,16.83,16.861,16.8,16.8,8.293,0.24%,82822
+2017/4/7,16.82,16.89,16.8,16.85,8.318,0.30%,305215
+2017/4/10,16.89,16.95,16.87,16.94,8.362,0.53%,136668
+2017/4/11,16.98,17.02,16.87,16.99,8.387,0.30%,177866
+2017/4/12,16.91,17.07,16.91,16.97,8.377,-0.12%,1090392
+2017/4/13,17.07,17.09,17,17.03,8.407,0.35%,179802
+2017/4/17,17.01,17.07,16.96,16.96,8.372,-0.41%,170970
+2017/4/18,16.86,16.92,16.79,16.87,8.328,-0.53%,278667
+2017/4/19,16.88,16.92,16.53,16.6,8.195,-1.60%,273106
+2017/4/20,16.64,16.654,16.52,16.53,8.16,-0.42%,101904
+2017/4/21,16.56,16.56,16.345,16.37,8.081,-0.97%,115596
+2017/4/24,16.37,16.37,16.282,16.31,8.051,-0.37%,589820
+2017/4/25,16.3,16.42,16.27,16.42,8.106,0.67%,120037
+2017/4/26,16.34,16.42,16.28,16.28,8.037,-0.85%,187960
+2017/4/27,16.18,16.21,16.07,16.19,7.992,-0.55%,137895
+2017/4/28,16.25,16.27,16.16,16.21,8.002,0.12%,134431
+2017/5/1,16.19,16.26,16.18,16.2,7.997,-0.06%,4178182
+2017/5/2,16.18,16.2,15.99,16.02,7.908,-1.11%,1292996
+2017/5/3,16.03,16.045,15.94,15.99,7.893,-0.19%,151372
+2017/5/4,15.84,15.84,15.56,15.57,7.686,-2.63%,191113
+2017/5/5,15.64,15.81,15.63,15.8,7.8,1.48%,256364
+2017/5/8,15.74,15.771,15.63,15.73,7.765,-0.44%,3583381
+2017/5/9,15.75,15.76,15.62,15.66,7.731,-0.45%,1794306
+2017/5/10,15.7,15.95,15.7,15.9,7.849,1.53%,1008639
+2017/5/11,15.99,16.02,15.95,15.99,7.893,0.57%,245884
+2017/5/12,15.99,16,15.935,15.99,7.893,0.00%,126930
+2017/5/15,16.19,16.19,16.06,16.11,7.953,0.75%,114980
+2017/5/16,16.12,16.16,16.07,16.1,7.948,-0.06%,127784
+2017/5/17,16.21,16.25,16.14,16.2,7.997,0.62%,143119
+2017/5/18,16.1,16.22,16.08,16.16,7.977,-0.25%,106663
+2017/5/19,16.34,16.48,16.34,16.48,8.135,1.98%,477582
+2017/5/22,16.54,16.62,16.54,16.6,8.195,0.73%,133188
+2017/5/23,16.57,16.593,16.5,16.54,8.165,-0.36%,61993
+2017/5/24,16.51,16.55,16.45,16.51,8.15,-0.18%,108593
+2017/5/25,16.48,16.5,16.11,16.13,7.963,-2.30%,109558
+2017/5/26,16.15,16.3,16.15,16.28,8.037,0.93%,104005
+2017/5/30,16.11,16.19,16.08,16.13,7.963,-0.92%,119382
+2017/5/31,15.96,15.99,15.87,15.93,7.864,-1.24%,296198
+2017/6/1,15.92,15.97,15.83,15.835,7.817,-0.60%,223533
+2017/6/2,15.774,15.81,15.711,15.78,7.79,-0.35%,151104
+2017/6/5,15.65,15.69,15.61,15.67,7.735,-0.70%,115312
+2017/6/6,15.62,15.8,15.62,15.8,7.8,0.83%,80053
+2017/6/7,15.73,15.77,15.52,15.53,7.666,-1.71%,200686
+2017/6/8,15.51,15.61,15.51,15.575,7.689,0.29%,573901
+2017/6/9,15.58,15.685,15.58,15.63,7.716,0.35%,222101
+2017/6/12,15.71,15.71,15.51,15.52,7.661,-0.70%,296767
+2017/6/13,15.5,15.59,15.46,15.58,7.691,0.39%,68935
+2017/6/14,15.52,15.58,15.3,15.31,7.558,-1.73%,110171
+2017/6/15,15.29,15.36,15.256,15.345,7.575,0.23%,203934
+2017/6/16,15.35,15.43,15.35,15.425,7.615,0.52%,137640
+2017/6/19,15.43,15.432,15.3,15.3,7.553,-0.81%,89602
+2017/6/20,15.17,15.19,15.095,15.17,7.489,-0.85%,144355
+2017/6/21,15.17,15.26,14.953,14.97,7.39,-1.32%,182160
+2017/6/22,15.03,15.13,15.02,15.04,7.424,0.47%,213241
+2017/6/23,15.05,15.11,15.02,15.08,7.444,0.27%,94908
+2017/6/26,15.07,15.15,14.993,15.14,7.474,0.40%,757957
+2017/6/27,15.19,15.34,15.19,15.28,7.543,0.92%,100935
+2017/6/28,15.31,15.41,15.28,15.39,7.597,0.72%,99284
+2017/6/29,15.46,15.58,15.46,15.47,7.637,0.52%,878978
+2017/6/30,15.58,15.8,15.57,15.78,7.79,2.00%,161333
+2017/7/3,15.87,15.96,15.87,15.91,7.854,0.82%,50740
+2017/7/5,15.88,15.91,15.65,15.65,7.726,-1.63%,94705
+2017/7/6,15.62,15.85,15.62,15.71,7.755,0.38%,138360
+2017/7/7,15.62,15.63,15.47,15.54,7.671,-1.08%,181994
+2017/7/10,15.52,15.67,15.52,15.63,7.716,0.58%,181371
+2017/7/11,15.62,15.79,15.58,15.78,7.79,0.96%,566232
+2017/7/12,15.85,15.89,15.7,15.73,7.765,-0.32%,225576
+2017/7/13,15.67,15.777,15.66,15.71,7.755,-0.13%,170800
+2017/7/14,15.78,15.87,15.77,15.86,7.829,0.95%,208365
+2017/7/17,15.91,15.91,15.8,15.82,7.81,-0.25%,191422
+2017/7/18,15.95,15.97,15.85,15.9,7.849,0.51%,203888
+2017/7/19,15.96,16.05,15.95,16.04,7.918,0.88%,93012
+2017/7/20,16.12,16.12,15.99,16.02,7.908,-0.12%,167043
+2017/7/21,15.97,15.981,15.77,15.8,7.8,-1.37%,96705
+2017/7/24,15.84,15.85,15.79,15.82,7.81,0.13%,110024
+2017/7/25,15.95,16.04,15.94,16,7.898,1.14%,97349
+2017/7/26,16.06,16.18,16.03,16.15,7.972,0.94%,65439
+2017/7/27,16.22,16.29,16.196,16.25,8.022,0.62%,49910
+2017/7/28,16.32,16.37,16.31,16.33,8.061,0.49%,311406
+2017/7/31,16.33,16.46,16.3,16.43,8.111,0.61%,434648
+2017/8/1,16.33,16.33,16.14,16.26,8.027,-1.03%,335672
+2017/8/2,16.26,16.33,16.18,16.29,8.042,0.18%,147477
+2017/8/3,16.29,16.33,16.17,16.21,8.002,-0.49%,527316
+2017/8/4,16.23,16.26,16.16,16.23,8.012,0.12%,89920
+2017/8/7,16.197,16.31,16.16,16.3,8.046,0.43%,161403
+2017/8/8,16.23,16.34,16.23,16.28,8.037,-0.12%,76209
+2017/8/9,16.35,16.4,16.3,16.39,8.091,0.68%,139614
+2017/8/10,16.48,16.48,16.15,16.15,7.972,-1.46%,228171
+2017/8/11,16.14,16.26,16.12,16.23,8.012,0.50%,68728
+2017/8/14,16.19,16.23,16.03,16.04,7.918,-1.17%,58116
+2017/8/15,15.94,16,15.9,15.97,7.884,-0.44%,94243
+2017/8/16,16.04,16.07,15.93,15.94,7.869,-0.19%,108244
+2017/8/17,15.87,16.01,15.87,15.97,7.884,0.19%,101605
+2017/8/18,16,16.27,15.97,16.26,8.027,1.82%,74133
+2017/8/21,16.15,16.18,16.04,16.07,7.933,-1.17%,123651
+2017/8/22,16.12,16.14,16.07,16.12,7.958,0.31%,82121
+2017/8/23,16.12,16.25,16.11,16.23,8.012,0.68%,121050
+2017/8/24,16.23,16.26,16.12,16.21,8.002,-0.12%,311587
+2017/8/25,16.23,16.26,16.11,16.18,7.987,-0.19%,127522
+2017/8/28,16.1,16.25,16.1,16.18,7.987,0.00%,52032
+2017/8/29,16.02,16.21,16.02,16.21,8.002,0.19%,562105
+2017/8/30,16.12,16.18,16.03,16.03,7.913,-1.11%,827857
+2017/8/31,16.15,16.5,16.15,16.48,8.135,2.81%,71913
+2017/9/1,16.49,16.54,16.41,16.53,8.16,0.30%,229661
+2017/9/5,16.56,16.63,16.53,16.55,8.17,0.12%,365414
+2017/9/6,16.64,16.73,16.61,16.71,8.249,0.97%,262431
+2017/9/7,16.703,16.72,16.67,16.72,8.254,0.06%,42913
+2017/9/8,16.65,16.681,16.48,16.51,8.15,-1.26%,38182
+2017/9/11,16.51,16.58,16.42,16.57,8.18,0.36%,356059
+2017/9/12,16.583,16.64,16.535,16.62,8.204,0.30%,364024
+2017/9/13,16.64,16.71,16.62,16.7,8.244,0.48%,52383
+2017/9/14,16.74,16.83,16.71,16.73,8.259,0.18%,51371
+2017/9/15,16.76,16.82,16.751,16.82,8.303,0.54%,64303
+2017/9/18,16.74,16.79,16.7,16.79,8.288,-0.18%,120050
+2017/9/19,16.76,16.77,16.66,16.74,8.264,-0.30%,49942
+2017/9/20,16.8,16.91,16.8,16.87,8.328,0.78%,242086
+2017/9/21,16.77,16.817,16.76,16.81,8.298,-0.36%,108040
+2017/9/22,16.81,16.87,16.79,16.85,8.318,0.24%,223558
+2017/9/25,16.88,17.14,16.88,17.14,8.461,1.72%,85912
+2017/9/26,16.98,17.03,16.935,16.987,8.386,-0.89%,101434
+2017/9/27,16.98,16.98,16.9,16.94,8.362,-0.28%,77527
+2017/9/28,16.99,16.99,16.83,16.91,8.348,-0.18%,61546
+2017/9/29,17,17,16.827,16.85,8.318,-0.35%,3750597
+2017/10/2,16.64,16.71,16.6,16.7,8.244,-0.89%,236357
+2017/10/3,16.68,16.732,16.67,16.67,8.229,-0.18%,558877
+2017/10/4,16.76,16.77,16.699,16.72,8.254,0.30%,85307
+2017/10/5,16.81,16.965,16.81,16.9,8.343,1.08%,61858
+2017/10/6,16.71,16.71,16.57,16.63,8.209,-1.60%,374419
+2017/10/9,16.66,16.68,16.59,16.62,8.204,-0.06%,54416
+2017/10/10,16.83,16.87,16.8,16.85,8.318,1.38%,129648
+2017/10/11,16.9,16.9,16.8,16.87,8.328,0.12%,105969
+2017/10/12,16.79,16.86,16.75,16.84,8.313,-0.18%,163636
+2017/10/13,17.01,17.02,16.917,17.02,8.402,1.07%,261365
+2017/10/16,17.13,17.145,17.02,17.07,8.427,0.29%,325953
+2017/10/17,17.03,17.07,16.927,17.02,8.402,-0.29%,200797
+2017/10/18,17.02,17.06,16.944,17.02,8.402,0.00%,70900
+2017/10/19,16.91,16.99,16.9,16.95,8.367,-0.41%,186677
+2017/10/20,16.96,17.05,16.91,17.05,8.417,0.59%,58044
+2017/10/23,17.12,17.12,17.02,17.05,8.417,0.00%,79140
+2017/10/24,17.08,17.23,17.03,17.22,8.501,1.00%,130992
+2017/10/25,17.23,17.26,17.163,17.24,8.51,0.12%,163087
+2017/10/26,17.17,17.29,17.13,17.29,8.535,0.29%,79639
+2017/10/27,17.24,17.4,17.18,17.39,8.585,0.58%,101115
+2017/10/30,17.29,17.46,17.29,17.43,8.604,0.23%,275359
+2017/10/31,17.37,17.47,17.37,17.46,8.619,0.17%,821604
+2017/11/1,17.58,17.614,17.403,17.47,8.624,0.06%,364863
+2017/11/2,17.47,17.58,17.42,17.58,8.678,0.63%,285089
+2017/11/3,17.61,17.7,17.51,17.67,8.723,0.51%,180453
+2017/11/6,17.74,18.05,17.71,17.99,8.881,1.81%,195979
+2017/11/7,17.94,17.95,17.884,17.94,8.856,-0.28%,220550
+2017/11/8,17.89,18.02,17.85,17.92,8.846,-0.11%,220645
+2017/11/9,17.9,18,17.9,17.95,8.861,0.17%,284654
+2017/11/10,17.94,18.01,17.89,17.95,8.861,0.00%,106855
+2017/11/13,17.91,17.96,17.83,17.85,8.812,-0.56%,126883
+2017/11/14,17.79,17.79,17.56,17.62,8.698,-1.29%,235349
+2017/11/15,17.59,17.63,17.53,17.6,8.688,-0.11%,311343
+2017/11/16,17.58,17.62,17.51,17.54,8.659,-0.34%,382855
+2017/11/17,17.63,17.82,17.62,17.8,8.787,1.48%,4308831
+2017/11/20,17.63,17.67,17.57,17.655,8.715,-0.81%,104721
+2017/11/21,17.68,17.78,17.68,17.76,8.767,0.59%,86924
+2017/11/22,17.83,17.89,17.8,17.85,8.812,0.51%,161612
+2017/11/24,17.81,17.94,17.81,17.92,8.846,0.39%,114183
+2017/11/27,17.91,17.93,17.81,17.89,8.831,-0.17%,140253
+2017/11/28,17.84,17.86,17.79,17.83,8.802,-0.34%,389430
+2017/11/29,17.81,17.86,17.64,17.71,8.742,-0.67%,146230
+2017/11/30,17.72,17.75,17.57,17.63,8.703,-0.45%,192076
+2017/12/1,17.76,17.92,17.76,17.8,8.787,0.96%,431275
+2017/12/4,17.7,17.7,17.55,17.58,8.678,-1.24%,1031331
+2017/12/5,17.52,17.57,17.472,17.535,8.656,-0.26%,194694
+2017/12/6,17.47,17.47,17.25,17.26,8.52,-1.57%,151425
+2017/12/7,17.18,17.28,17.18,17.255,8.518,-0.03%,122637
+2017/12/8,17.4,17.41,17.32,17.37,8.575,0.67%,541161
+2017/12/11,17.42,17.489,17.38,17.455,8.617,0.49%,150610
+2017/12/12,17.52,17.52,17.236,17.3,8.54,-0.89%,170326
+2017/12/13,17.3,17.355,17.18,17.21,8.496,-0.52%,344838
+2017/12/14,17.15,17.28,17.15,17.28,8.53,0.41%,277196
+2017/12/15,17.33,17.33,17.25,17.265,8.523,-0.09%,151547
+2017/12/18,16.85,16.85,16.66,16.7,8.574,-3.27%,148553
+2017/12/19,16.73,16.8,16.729,16.78,8.615,0.48%,121376
+2017/12/20,16.84,16.89,16.79,16.89,8.672,0.66%,415861
+2017/12/21,16.86,16.93,16.814,16.91,8.682,0.12%,382860
+2017/12/22,16.93,17.02,16.913,16.985,8.721,0.44%,197939
+2017/12/26,17.14,17.29,17.08,17.24,8.851,1.50%,256482
+2017/12/27,17.28,17.3,17.25,17.275,8.869,0.20%,245171
+2017/12/28,17.37,17.41,17.335,17.4,8.934,0.72%,272681
+2017/12/29,17.47,17.516,17.42,17.45,8.959,0.29%,433796
+2018/1/2,17.54,17.57,17.49,17.55,9.011,0.57%,1652414
+2018/1/3,17.6,17.69,17.57,17.65,9.062,0.57%,1630351
+2018/1/4,17.57,17.69,17.57,17.66,9.067,0.06%,614046
+2018/1/5,17.55,17.6,17.51,17.59,9.031,-0.40%,697354
+2018/1/8,17.56,17.58,17.515,17.58,9.026,-0.06%,267903
+2018/1/9,17.54,17.74,17.529,17.7,9.088,0.68%,1019814
+2018/1/10,17.77,17.77,17.7,17.77,9.124,0.40%,4049985
+2018/1/11,17.78,17.85,17.76,17.77,9.124,0.00%,1298638
+2018/1/12,17.91,17.91,17.74,17.9,9.19,0.73%,529584
+2018/1/16,17.8,17.82,17.735,17.79,9.134,-0.61%,308856
+2018/1/17,17.77,17.85,17.75,17.81,9.144,0.11%,1373569
+2018/1/18,17.84,17.84,17.72,17.8,9.139,-0.06%,402058
+2018/1/19,17.76,17.8,17.7,17.75,9.113,-0.28%,421393
+2018/1/22,17.74,17.84,17.72,17.81,9.144,0.34%,506558
+2018/1/23,17.87,17.97,17.83,17.96,9.221,0.84%,575688
+2018/1/24,17.96,18.14,17.96,18.13,9.308,0.95%,697109
+2018/1/25,18.18,18.2,18.03,18.06,9.272,-0.39%,445143
+2018/1/26,18.1,18.23,18.09,18.19,9.339,0.72%,534689
+2018/1/29,18.12,18.14,18.04,18.13,9.308,-0.33%,816517
+2018/1/30,18.08,18.08,17.96,18.005,9.244,-0.69%,842639
+2018/1/31,17.98,18,17.9,18,9.242,-0.03%,6149163
+2018/2/1,18.01,18.14,17.933,18.13,9.308,0.72%,2286202
+2018/2/2,17.94,17.94,17.791,17.84,9.16,-1.60%,562109
+2018/2/5,17.78,17.855,17.63,17.65,9.062,-1.07%,1038519
+2018/2/6,17.58,17.68,17.56,17.58,9.026,-0.40%,901117
+2018/2/7,17.61,17.63,17.3,17.33,8.898,-1.42%,3814811
+2018/2/8,17.38,17.38,17.18,17.185,8.823,-0.84%,557528
+2018/2/9,17.13,17.13,16.79,16.92,8.687,-1.54%,3210996
+2018/2/12,17.15,17.15,16.981,16.99,8.723,0.41%,734564
+2018/2/13,16.96,17.06,16.93,17.05,8.754,0.35%,701754
+2018/2/14,16.95,17.34,16.94,17.31,8.887,1.52%,750844
+2018/2/15,17.25,17.39,17.14,17.38,8.923,0.40%,544522
+2018/2/16,17.34,17.44,17.315,17.42,8.944,0.23%,673365
+2018/2/20,17.48,17.51,17.4,17.43,8.949,0.06%,378628
+2018/2/21,17.41,17.51,17.39,17.41,8.939,-0.11%,1160394
+2018/2/22,17.49,17.647,17.45,17.6,9.036,1.09%,902509
+2018/2/23,17.59,17.71,17.57,17.71,9.093,0.62%,607642
+2018/2/26,17.69,17.82,17.67,17.79,9.134,0.45%,495110
+2018/2/27,17.74,17.75,17.59,17.6,9.036,-1.07%,587738
+2018/2/28,17.67,17.69,17.39,17.4,8.934,-1.14%,2025821
+2018/3/1,17.31,17.46,17.21,17.43,8.949,0.17%,1428438
+2018/3/2,17.31,17.41,17.24,17.41,8.939,-0.11%,959896
+2018/3/5,17.33,17.56,17.3,17.54,9.006,0.75%,768900
+2018/3/6,17.58,17.58,17.52,17.58,9.026,0.23%,404845
+2018/3/7,17.53,17.537,17.28,17.37,8.918,-1.19%,451061
+2018/3/8,17.34,17.34,17.21,17.29,8.877,-0.46%,2883590
+2018/3/9,17.35,17.45,17.31,17.45,8.959,0.93%,930952
+2018/3/12,17.38,17.4,17.25,17.37,8.918,-0.46%,761515
+2018/3/13,17.38,17.5,17.299,17.35,8.908,-0.12%,1255575
+2018/3/14,17.35,17.422,17.27,17.36,8.913,0.06%,534648
+2018/3/15,17.36,17.374,17.28,17.33,8.898,-0.17%,279637
+2018/3/16,17.33,17.47,17.28,17.43,8.949,0.58%,297536
+2018/3/19,17.53,17.53,17.256,17.33,8.898,-0.57%,601032
+2018/3/20,17.47,17.51,17.41,17.41,8.939,0.46%,707895
+2018/3/21,17.59,17.8,17.557,17.78,9.129,2.13%,276518
+2018/3/22,17.64,17.67,17.605,17.64,9.057,-0.79%,283024
+2018/3/23,17.72,17.83,17.68,17.8,9.139,0.91%,500091
+2018/3/26,17.83,17.836,17.745,17.78,9.129,-0.11%,321848
+2018/3/27,17.85,17.85,17.69,17.71,9.093,-0.39%,342310
+2018/3/28,17.65,17.71,17.55,17.64,9.057,-0.40%,196147
+2018/3/29,17.64,17.81,17.61,17.77,9.124,0.74%,912752
+2018/4/2,17.76,17.76,17.54,17.56,9.016,-1.18%,786728
+2018/4/3,17.63,17.67,17.58,17.6,9.036,0.23%,1880825
+2018/4/4,17.39,17.58,17.37,17.58,9.026,-0.11%,618542
+2018/4/5,17.55,17.65,17.52,17.65,9.062,0.40%,577623
+2018/4/6,17.73,17.735,17.473,17.51,8.99,-0.79%,288674
+2018/4/9,17.65,17.79,17.65,17.75,9.113,1.37%,395042
+2018/4/10,17.9,18.07,17.899,18.05,9.267,1.69%,933863
+2018/4/11,18.09,18.29,18.06,18.17,9.329,0.66%,849514
+2018/4/12,18.06,18.14,18.015,18.13,9.308,-0.22%,364802
+2018/4/13,18.14,18.2,18.115,18.15,9.319,0.11%,381004
+2018/4/16,18.18,18.18,18.06,18.07,9.278,-0.44%,461004
+2018/4/17,18.02,18.1,17.99,18.09,9.288,0.11%,389720
+2018/4/18,18.35,18.46,18.273,18.44,9.468,1.93%,1163189
+2018/4/19,18.48,18.5,18.33,18.38,9.437,-0.33%,496257
+2018/4/20,18.27,18.39,18.21,18.35,9.421,-0.16%,413046
+2018/4/23,18.21,18.36,18.162,18.36,9.427,0.05%,496719
+2018/4/24,18.31,18.38,18.226,18.25,9.37,-0.60%,602680
+2018/4/25,18.2,18.28,18.154,18.28,9.385,0.16%,1064341
+2018/4/26,18.39,18.39,18.27,18.35,9.421,0.38%,860826
+2018/4/27,18.27,18.38,18.26,18.35,9.421,0.00%,1172409
+2018/4/30,18.29,18.549,18.29,18.43,9.462,0.44%,1035599
+2018/5/1,18.33,18.37,18.24,18.3,9.396,-0.71%,2570460
+2018/5/2,18.25,18.37,18.24,18.28,9.385,-0.11%,1325722
+2018/5/3,18.29,18.41,18.22,18.41,9.452,0.71%,1517565
+2018/5/4,18.39,18.57,18.36,18.54,9.519,0.71%,414406
+2018/5/7,18.58,18.65,18.482,18.53,9.514,-0.05%,1154653
+2018/5/8,18.6,18.65,18.24,18.59,9.545,0.32%,1447009
+2018/5/9,18.67,18.78,18.66,18.74,9.622,0.81%,4307714
+2018/5/10,18.75,18.82,18.655,18.79,9.647,0.27%,949200
+2018/5/11,18.77,18.77,18.68,18.71,9.606,-0.43%,420655
+2018/5/14,18.72,18.835,18.72,18.82,9.663,0.59%,473056
+2018/5/15,18.81,18.89,18.72,18.84,9.673,0.11%,817286
+2018/5/16,18.82,18.94,18.77,18.94,9.724,0.53%,811786
+2018/5/17,19,19.08,18.92,18.96,9.735,0.11%,897946
+2018/5/18,18.96,19.03,18.94,18.98,9.745,0.11%,662413
+2018/5/21,19.03,19.14,18.96,19.14,9.827,0.84%,739113
+2018/5/22,19.24,19.3,19.13,19.16,9.837,0.10%,2408040
+2018/5/23,19.15,19.25,19.04,19.24,9.878,0.42%,7605240
+2018/5/24,19.21,19.43,19.115,19.12,9.817,-0.62%,776487
+2018/5/25,18.96,18.96,18.8,18.87,9.688,-1.31%,425538
+2018/5/29,19.05,19.05,18.615,18.69,9.596,-0.95%,625230
+2018/5/30,18.75,18.9,18.713,18.9,9.704,1.12%,732203
+2018/5/31,18.91,19,18.77,18.84,9.673,-0.32%,920094
+2018/6/1,18.76,18.78,18.66,18.7,9.601,-0.74%,883093
+2018/6/4,18.68,18.68,18.46,18.5,9.498,-1.07%,2015052
+2018/6/5,18.4,18.52,18.39,18.48,9.488,-0.11%,3779554
+2018/6/6,18.54,18.56,18.4,18.53,9.514,0.27%,1318567
+2018/6/7,18.57,18.64,18.53,18.64,9.57,0.59%,803592
+2018/6/8,18.71,18.78,18.53,18.63,9.565,-0.05%,1691123
+2018/6/11,18.72,18.72,18.51,18.59,9.545,-0.21%,516250
+2018/6/12,18.68,18.68,18.54,18.59,9.545,0.00%,767858
+2018/6/13,18.56,18.69,18.53,18.67,9.586,0.43%,786282
+2018/6/14,18.62,18.62,18.45,18.47,9.483,-1.07%,1148802
+2018/6/15,18.35,18.35,18,18.01,9.247,-2.49%,1375648
+2018/6/18,18.01,18.2,18.01,18.16,9.324,0.83%,877600
+2018/6/19,17.98,18,17.86,18,9.242,-0.88%,1083055
+2018/6/20,18.07,18.07,17.88,17.96,9.221,-0.22%,1074742
+2018/6/21,17.86,17.93,17.83,17.84,9.16,-0.67%,677982
+2018/6/22,18.07,18.2,18,18.2,9.344,2.02%,716298
+2018/6/25,18.13,18.13,17.92,18,9.242,-1.10%,930743
+2018/6/26,18.06,18.22,17.92,18.17,9.329,0.94%,3579178
+2018/6/27,18.29,18.42,18.27,18.27,9.38,0.55%,1056883
+2018/6/28,18.34,18.39,18.263,18.27,9.38,0.00%,568276
+2018/6/29,18.4,18.53,18.38,18.46,9.478,1.04%,1454183
+2018/7/2,18.36,18.36,18.08,18.11,9.298,-1.90%,983890
+2018/7/3,18.24,18.27,18.01,18.01,9.247,-0.55%,2268908
+2018/7/5,18.22,18.235,18.08,18.16,9.324,0.83%,543494
+2018/7/6,18.1,18.22,18.05,18.22,9.355,0.33%,948165
+2018/7/9,18.32,18.36,18.24,18.34,9.416,0.66%,2038061
+2018/7/10,18.44,18.44,18.263,18.33,9.411,-0.05%,909409
+2018/7/11,18.13,18.17,17.59,17.71,9.093,-3.38%,1017988
+2018/7/12,17.99,17.99,17.59,17.77,9.124,0.34%,2993961
+2018/7/13,17.77,17.896,17.7,17.81,9.144,0.23%,1649003
+2018/7/16,17.6,17.61,17.39,17.43,8.949,-2.13%,976027
+2018/7/17,17.49,17.54,17.39,17.46,8.964,0.17%,1154124
+2018/7/18,17.53,17.64,17.38,17.57,9.021,0.63%,1505345
+2018/7/19,17.52,17.648,17.44,17.56,9.016,-0.06%,589501
+2018/7/20,17.74,17.74,17.614,17.69,9.083,0.74%,420445
+2018/7/23,17.8,17.83,17.691,17.76,9.118,0.40%,727045
+2018/7/24,17.82,17.95,17.77,17.85,9.165,0.51%,492628
+2018/7/25,17.95,18.08,17.88,18.08,9.283,1.29%,1292925
+2018/7/26,18.05,18.11,18.02,18.08,9.283,0.00%,404346
+2018/7/27,18.1,18.13,17.98,18.02,9.252,-0.33%,498611
+2018/7/30,18.15,18.187,18.12,18.12,9.303,0.55%,660510
+2018/7/31,18.1,18.13,18,18,9.242,-0.66%,3684339
+2018/8/1,17.83,17.88,17.73,17.755,9.116,-1.36%,5785441
+2018/8/2,17.69,17.93,17.68,17.84,9.16,0.48%,858851
+2018/8/3,17.9,17.97,17.84,17.92,9.201,0.45%,1504987
+2018/8/6,18,18.06,17.93,17.94,9.211,0.11%,468537
+2018/8/7,18.11,18.14,18.05,18.09,9.288,0.84%,2811756
+2018/8/8,18.07,18.07,17.79,17.84,9.16,-1.38%,544633
+2018/8/9,18.07,18.07,17.79,17.8,9.139,-0.22%,883170
+2018/8/10,17.82,17.926,17.78,17.79,9.134,-0.06%,414978
+2018/8/13,17.72,17.75,17.48,17.68,9.077,-0.62%,1553533
+2018/8/14,17.87,17.87,17.67,17.73,9.103,0.28%,1121501
+2018/8/15,17.54,17.54,17.28,17.32,8.893,-2.31%,977823
+2018/8/16,17.44,17.51,17.41,17.48,8.975,0.92%,801683
+2018/8/17,17.62,17.62,17.45,17.55,9.011,0.40%,1114950
+2018/8/20,17.57,17.61,17.51,17.59,9.031,0.23%,779392
+2018/8/21,17.68,17.69,17.6,17.62,9.047,0.17%,338291
+2018/8/22,17.79,17.91,17.7,17.87,9.175,1.42%,1535583
+2018/8/23,17.8,17.856,17.762,17.84,9.16,-0.17%,611349
+2018/8/24,18.03,18.09,17.94,17.97,9.226,0.73%,1345454
+2018/8/27,18.03,18.05,17.981,18.03,9.257,0.33%,293576
+2018/8/28,18.11,18.11,17.94,17.96,9.221,-0.39%,443945
+2018/8/29,18.06,18.175,17.993,18.15,9.319,1.06%,577679
+2018/8/30,18.26,18.28,18.1,18.12,9.303,-0.17%,508476
+2018/8/31,18.21,18.24,18.13,18.16,9.324,0.22%,457102
+2018/9/4,18.17,18.207,18.023,18.05,9.267,-0.61%,575004
+2018/9/5,18.07,18.095,17.97,17.99,9.237,-0.33%,769996
+2018/9/6,18.09,18.09,17.72,17.87,9.175,-0.67%,3269407
+2018/9/7,17.81,17.92,17.77,17.92,9.201,0.28%,534281
+2018/9/10,18.02,18.047,17.92,17.96,9.221,0.22%,508486
+2018/9/11,17.98,18.16,17.94,18.14,9.314,1.00%,14212522
+2018/9/12,18.25,18.32,18.16,18.28,9.385,0.77%,1557664
+2018/9/13,18.38,18.38,18.013,18.09,9.288,-1.04%,1056358
+2018/9/14,18.18,18.18,17.915,17.99,9.237,-0.55%,1142001
+2018/9/17,18.05,18.11,17.95,17.96,9.221,-0.17%,552695
+2018/9/18,18.13,18.193,18.042,18.11,9.298,0.84%,766534
+2018/9/19,18.13,18.25,18.06,18.23,9.36,0.66%,673255
+2018/9/20,18.3,18.3,18.1,18.23,9.36,0.00%,8654230
+2018/9/21,18.36,18.44,18.2,18.28,9.385,0.27%,7567378
+2018/9/24,18.45,18.56,18.44,18.52,9.509,1.31%,941001
+2018/9/25,18.6,18.65,18.562,18.6,9.55,0.43%,8161527
+2018/9/26,18.56,18.6,18.5,18.5,9.498,-0.54%,720183
+2018/9/27,18.66,18.66,18.5,18.56,9.529,0.32%,1315702
+2018/9/28,18.64,18.83,18.626,18.77,9.637,1.13%,1425476
+2018/10/1,18.82,19.18,18.78,19.12,9.817,1.86%,2091852
+2018/10/2,19.22,19.258,19.17,19.2,9.858,0.42%,1469349
+2018/10/3,19.23,19.48,19.13,19.39,9.955,0.99%,2109489
+2018/10/4,19.38,19.38,19.06,19.17,9.842,-1.13%,2786173
+2018/10/5,19.17,19.22,19.08,19.13,9.822,-0.21%,2449302
+2018/10/8,19,19.11,18.967,19.08,9.796,-0.26%,1028352
+2018/10/9,19.15,19.22,19.035,19.18,9.848,0.52%,7729495
+2018/10/10,19.14,19.14,18.83,18.85,9.678,-1.72%,1433390
+2018/10/11,18.73,18.76,18.52,18.55,9.524,-1.59%,1807884
+2018/10/12,18.72,18.735,18.52,18.7,9.601,0.81%,1552056
+2018/10/15,18.72,18.76,18.62,18.74,9.622,0.21%,1168083
+2018/10/16,18.7,18.87,18.68,18.83,9.668,0.48%,1758806
+2018/10/17,18.78,18.78,18.55,18.66,9.581,-0.90%,1403873
+2018/10/18,18.46,18.56,18.412,18.46,9.478,-1.07%,732346
+2018/10/19,18.57,18.65,18.5,18.56,9.529,0.54%,587899
+2018/10/22,18.5,18.58,18.425,18.58,9.539,0.11%,913115
+2018/10/23,19.02,19.02,18.1,18.17,9.329,-2.21%,1214100
+2018/10/24,18.26,18.29,18.05,18.06,9.272,-0.61%,1428108
+2018/10/25,18.12,18.18,18.073,18.11,9.298,0.28%,720401
+2018/10/26,18.06,18.28,18.01,18.27,9.38,0.88%,1151361
+2018/10/29,18.21,18.237,18.05,18.07,9.278,-1.09%,1114479
+2018/10/30,17.95,18.08,17.91,17.98,9.231,-0.50%,775902
+2018/10/31,17.93,18.01,17.74,17.74,9.108,-1.33%,1394508
+2018/11/1,17.79,17.879,17.57,17.61,9.041,-0.73%,5669340
+2018/11/2,17.61,17.7,17.54,17.58,9.026,-0.17%,1492947
+2018/11/5,17.69,17.735,17.55,17.56,9.016,-0.11%,1068724
+2018/11/6,17.62,17.64,17.38,17.51,8.99,-0.28%,705745
+2018/11/7,17.66,17.66,17.427,17.49,8.98,-0.11%,651652
+2018/11/8,17.47,17.49,17.31,17.36,8.913,-0.74%,969587
+2018/11/9,17.19,17.289,17.09,17.15,8.805,-1.21%,6826522
+2018/11/12,17.27,17.356,17.07,17.11,8.785,-0.23%,851782
+2018/11/13,17.07,17.07,16.55,16.6,8.523,-2.98%,1693019
+2018/11/14,16.83,16.91,16.72,16.76,8.605,0.96%,1297397
+2018/11/15,16.82,16.88,16.702,16.73,8.59,-0.18%,1011633
+2018/11/16,16.97,16.975,16.71,16.85,8.651,0.72%,1499837
+2018/11/19,16.76,16.843,16.615,16.81,8.631,-0.24%,1182219
+2018/11/20,16.64,16.646,16.18,16.23,8.333,-3.45%,1513046
+2018/11/21,16.36,16.55,16.33,16.38,8.41,0.92%,1039731
+2018/11/23,16.44,16.44,15.77,15.89,8.158,-2.99%,585766
+2018/11/26,15.99,16.073,15.92,15.96,8.194,0.44%,1205552
+2018/11/27,15.93,15.986,15.71,15.89,8.158,-0.44%,920190
+2018/11/28,15.9,16.03,15.77,15.81,8.117,-0.50%,2108597
+2018/11/29,15.98,16.01,15.836,15.9,8.163,0.57%,1747840
+2018/11/30,15.74,15.956,15.67,15.835,8.13,-0.41%,3056721
+2018/12/3,16.21,16.23,16.08,16.2,8.318,2.31%,3706257
+2018/12/4,16.29,16.36,16.2,16.2,8.318,0.00%,1308076
+2018/12/6,15.83,16.08,15.83,16.06,8.246,-0.86%,2277377
+2018/12/7,16.2,16.5,16.2,16.26,8.348,1.25%,1814648
+2018/12/10,16.12,16.203,15.96,15.98,8.205,-1.72%,2515945
+2018/12/11,16.13,16.2,16.046,16.1,8.266,0.75%,2542149
+2018/12/12,16.2,16.22,16.024,16.04,8.235,-0.37%,1323163
+2018/12/13,16.14,16.28,15.98,16.24,8.338,1.25%,1816164
+2018/12/14,16.24,16.24,15.98,16,8.215,-1.48%,1488968
+2018/12/17,16.03,16.096,15.81,15.82,8.122,-1.12%,3998419
+2018/12/18,15.81,15.83,15.44,15.49,7.953,-2.09%,2349888
+2018/12/19,15.58,15.735,15.51,15.57,7.994,0.52%,1514333
+2018/12/20,15.51,15.6,15.38,15.43,7.922,-0.90%,3280061
+2018/12/21,15.28,15.346,15.2,15.24,7.825,-1.23%,2258786
+2018/12/24,15.02,15.1,14.94,14.99,7.774,-1.64%,1243878
+2018/12/26,14.87,15.28,14.84,15.28,7.924,1.93%,1349657
+2018/12/27,15.01,15.155,14.96,15.13,7.846,-0.98%,2026191
+2018/12/28,15.05,15.07,14.92,14.98,7.768,-0.99%,1721911
+2018/12/31,15.04,15.09,14.91,15.07,7.815,0.60%,2811683
+2019/1/2,14.92,15.333,14.89,15.12,7.841,0.33%,1382543
+2019/1/3,15.22,15.27,15.04,15.23,7.898,0.73%,1884889
+2019/1/4,15.39,15.56,15.37,15.45,8.012,1.44%,996166
+2019/1/7,15.58,15.71,15.54,15.57,8.074,0.78%,2453813
+2019/1/8,15.65,15.74,15.62,15.7,8.142,0.83%,8182207
+2019/1/9,15.84,16.07,15.83,16.03,8.313,2.10%,1071613
+2019/1/10,15.97,16.04,15.919,16.01,8.303,-0.12%,784712
+2019/1/11,15.99,16.04,15.89,15.95,8.272,-0.37%,1581744
+2019/1/14,15.91,15.956,15.764,15.78,8.183,-1.07%,758748
+2019/1/15,15.89,15.96,15.84,15.92,8.256,0.89%,527608
+2019/1/16,15.96,16.02,15.88,16.02,8.308,0.63%,1049835
+2019/1/17,15.97,16.069,15.847,16.02,8.308,0.00%,586183
+2019/1/18,16.05,16.224,16.01,16.17,8.386,0.94%,1081959
+2019/1/22,16.04,16.097,15.96,16.07,8.334,-0.62%,982239
+2019/1/23,16.12,16.14,15.96,16.05,8.323,-0.12%,1057521
+2019/1/24,16.06,16.11,16.02,16.08,8.339,0.19%,792098
+2019/1/25,16.08,16.19,16.053,16.16,8.38,0.50%,619222
+2019/1/28,15.98,15.984,15.895,15.96,8.277,-1.24%,978762
+2019/1/29,16.05,16.16,16.05,16.09,8.344,0.81%,1021825
+2019/1/30,16.16,16.295,16.16,16.22,8.412,0.81%,1138612
+2019/1/31,16.31,16.36,16.11,16.17,8.386,-0.31%,996232
+2019/2/1,16.2,16.34,16.183,16.32,8.463,0.93%,767074
+2019/2/4,16.2,16.32,16.095,16.32,8.463,0.00%,648359
+2019/2/5,16.22,16.316,16.2,16.23,8.417,-0.55%,1033567
+2019/2/6,16.19,16.3,16.156,16.26,8.432,0.18%,718591
+2019/2/7,16.21,16.227,15.984,16.11,8.354,-0.92%,505937
+2019/2/8,16.16,16.16,16.03,16.12,8.36,0.06%,570957
+2019/2/11,15.98,16.07,15.942,16.03,8.313,-0.56%,856527
+2019/2/12,16.21,16.21,16.11,16.12,8.36,0.56%,579657
+2019/2/13,16.21,16.275,16.2,16.23,8.417,0.68%,733103
+2019/2/14,16.24,16.3,16.17,16.28,8.443,0.31%,569791
+2019/2/15,16.46,16.6,16.41,16.58,8.598,1.84%,433723
+2019/2/19,16.54,16.638,16.54,16.63,8.624,0.30%,495332
+2019/2/20,16.61,16.77,16.58,16.69,8.655,0.36%,2081162
+2019/2/21,16.72,16.76,16.71,16.73,8.676,0.24%,699187
+2019/2/22,16.82,16.85,16.77,16.78,8.702,0.30%,768201
+2019/2/25,16.7,16.7,16.49,16.51,8.562,-1.61%,1293749
+2019/2/26,16.56,16.61,16.53,16.59,8.603,0.48%,2789781
+2019/2/27,16.64,16.74,16.6,16.67,8.645,0.48%,1458741
+2019/2/28,16.71,16.745,16.593,16.64,8.629,-0.18%,2908838
+2019/3/1,16.64,16.67,16.4,16.46,8.536,-1.08%,986423
+2019/3/4,16.57,16.626,16.43,16.5,8.557,0.24%,576993
+2019/3/5,16.55,16.58,16.48,16.57,8.593,0.42%,631370
+2019/3/6,16.53,16.54,16.43,16.49,8.552,-0.48%,698022
+2019/3/7,16.51,16.53,16.429,16.45,8.531,-0.24%,734032
+2019/3/8,16.29,16.43,16.22,16.41,8.51,-0.24%,618791
+2019/3/11,16.48,16.49,16.389,16.45,8.531,0.24%,485049
+2019/3/12,16.54,16.58,16.49,16.57,8.593,0.73%,869882
+2019/3/13,16.62,16.705,16.6,16.7,8.66,0.78%,464675
+2019/3/14,16.66,16.72,16.6,16.6,8.609,-0.60%,473118
+2019/3/15,16.55,16.655,16.51,16.6,8.609,0.00%,453764
+2019/3/18,16.67,16.72,16.645,16.67,8.645,0.42%,431478
+2019/3/19,16.74,16.79,16.68,16.71,8.666,0.24%,469154
+2019/3/20,16.74,16.881,16.72,16.87,8.749,0.96%,503558
+2019/3/21,16.81,16.835,16.73,16.77,8.697,-0.59%,444696
+2019/3/22,16.67,16.673,16.54,16.64,8.629,-0.78%,1262949
+2019/3/25,16.6,16.74,16.57,16.68,8.65,0.24%,468768
+2019/3/26,16.74,16.79,16.7,16.74,8.681,0.36%,421123
+2019/3/27,16.7,16.72,16.565,16.65,8.635,-0.54%,577547
+2019/3/28,16.49,16.6,16.472,16.59,8.603,-0.36%,514252
+2019/3/29,16.71,16.71,16.59,16.61,8.614,0.12%,3118423
+2019/4/1,16.7,16.78,16.696,16.76,8.692,0.90%,797572
+2019/4/2,16.74,16.82,16.72,16.8,8.712,0.24%,396420
+2019/4/3,16.82,16.84,16.75,16.81,8.718,0.06%,1515960
+2019/4/4,16.83,16.9,16.78,16.83,8.728,0.12%,487493
+2019/4/5,16.84,16.93,16.81,16.91,8.769,0.48%,922078
+2019/4/8,16.94,17,16.94,16.97,8.8,0.35%,685592
+2019/4/9,16.96,16.974,16.9,16.94,8.785,-0.18%,6132489
+2019/4/10,16.98,17.11,16.975,17.09,8.863,0.89%,1726651
+2019/4/11,17.05,17.05,16.91,16.99,8.811,-0.59%,1081050
+2019/4/12,17.04,17.078,17.02,17.03,8.832,0.24%,331269
+2019/4/15,16.97,17.007,16.95,16.99,8.811,-0.23%,281924
+2019/4/16,16.89,16.96,16.86,16.94,8.785,-0.29%,377952
+2019/4/17,16.95,16.97,16.87,16.92,8.775,-0.12%,491791
+2019/4/18,16.9,16.93,16.86,16.93,8.78,0.06%,372014
+2019/4/22,17.05,17.11,17.017,17.05,8.842,0.71%,526815
+2019/4/23,17.08,17.08,16.994,17.04,8.837,-0.06%,467948
+2019/4/24,17.05,17.05,17,17.01,8.821,-0.18%,462984
+2019/4/25,17.01,17.056,16.944,16.97,8.8,-0.24%,510794
+2019/4/26,16.91,16.91,16.69,16.77,8.697,-1.18%,459545
+2019/4/29,16.8,16.825,16.74,16.76,8.692,-0.06%,875260
+2019/4/30,16.87,16.87,16.743,16.81,8.718,0.30%,444421
+2019/5/1,16.82,16.84,16.682,16.79,8.707,-0.12%,657563
+2019/5/2,16.64,16.66,16.501,16.57,8.593,-1.31%,696043
+2019/5/3,16.61,16.69,16.58,16.58,8.598,0.06%,548497
+2019/5/6,16.49,16.66,16.49,16.63,8.624,0.30%,412012
+2019/5/7,16.47,16.507,16.36,16.4,8.505,-1.38%,1561324
+2019/5/8,16.42,16.513,16.38,16.47,8.541,0.43%,525742
+2019/5/9,16.42,16.42,16.31,16.37,8.489,-0.61%,450527
+2019/5/10,16.38,16.459,16.38,16.41,8.51,0.24%,395854
+2019/5/13,16.54,16.59,16.313,16.32,8.463,-0.55%,347419
+2019/5/14,16.48,16.61,16.48,16.56,8.588,1.47%,403608
+2019/5/15,16.59,16.738,16.59,16.68,8.65,0.72%,799851
+2019/5/16,16.81,16.87,16.785,16.81,8.718,0.78%,498793
+2019/5/17,16.78,16.78,16.64,16.65,8.635,-0.95%,303180
+2019/5/20,16.74,16.805,16.67,16.71,8.666,0.36%,399155
+2019/5/21,16.72,16.765,16.67,16.7,8.66,-0.06%,316395
+2019/5/22,16.63,16.65,16.455,16.49,8.552,-1.26%,400786
+2019/5/23,16.3,16.307,16.06,16.13,8.365,-2.18%,906771
+2019/5/24,16.26,16.335,16.135,16.32,8.463,1.18%,395875
+2019/5/28,16.53,16.535,16.42,16.45,8.531,0.80%,743528
+2019/5/29,16.44,16.47,16.335,16.42,8.515,-0.18%,601284
+2019/5/30,16.42,16.447,16.21,16.24,8.422,-1.10%,358196
+2019/5/31,16.01,16.095,15.785,15.8,8.194,-2.71%,1272106
+2019/6/3,15.9,15.94,15.73,15.73,8.157,-0.44%,479325
+2019/6/4,15.76,15.858,15.73,15.85,8.22,0.76%,444751
+2019/6/5,15.76,15.76,15.44,15.51,8.043,-2.15%,1390649
+2019/6/6,15.51,15.766,15.494,15.75,8.168,1.55%,688931
+2019/6/7,15.67,15.86,15.66,15.81,8.199,0.38%,2907424
+2019/6/10,15.79,15.9,15.745,15.77,8.178,-0.25%,1867763
+2019/6/11,15.85,15.92,15.77,15.87,8.23,0.63%,1462616
+2019/6/12,15.79,15.83,15.64,15.65,8.116,-1.39%,5054908
+2019/6/13,15.94,15.94,15.77,15.85,8.22,1.28%,2531450
+2019/6/14,15.87,15.963,15.87,15.905,8.248,0.35%,3752630
+2019/6/17,15.91,15.93,15.81,15.85,8.22,-0.35%,592663
+2019/6/18,15.86,16.077,15.86,16.03,8.313,1.14%,551210
+2019/6/19,15.89,16.025,15.875,15.97,8.282,-0.37%,644929
+2019/6/20,16.19,16.309,16.19,16.27,8.437,1.88%,2258128
+2019/6/21,16.33,16.36,16.28,16.3,8.453,0.18%,1126876
+2019/6/24,16.38,16.43,16.293,16.4,8.505,0.61%,4340441
+2019/6/25,16.49,16.535,16.44,16.46,8.536,0.37%,535738
+2019/6/26,16.52,16.665,16.52,16.58,8.598,0.73%,613678
+2019/6/27,16.6,16.617,16.55,16.58,8.598,0.00%,546178
+2019/6/28,16.64,16.655,16.36,16.37,8.489,-1.27%,5133022
+2019/7/1,16.58,16.58,16.303,16.4,8.505,0.18%,775133
+2019/7/2,16.33,16.359,16.085,16.13,8.365,-1.65%,473017
+2019/7/3,16.23,16.296,16.18,16.28,8.443,0.93%,256291
+2019/7/5,16.27,16.34,16.255,16.32,8.463,0.25%,325271
+2019/7/8,16.36,16.417,16.263,16.28,8.443,-0.25%,270661
+2019/7/9,16.29,16.36,16.23,16.36,8.484,0.49%,234088
+2019/7/10,16.54,16.73,16.54,16.7,8.66,2.08%,573652
+2019/7/11,16.73,16.75,16.65,16.71,8.666,0.06%,593528
+2019/7/12,16.73,16.79,16.7,16.77,8.697,0.36%,1207561
+2019/7/15,16.74,16.74,16.54,16.54,8.577,-1.37%,489493
+2019/7/16,16.53,16.625,16.256,16.38,8.495,-0.97%,427753
+2019/7/17,16.44,16.45,16.22,16.22,8.412,-0.98%,20143522
+2019/7/18,16.21,16.21,15.95,16.09,8.344,-0.80%,19424622
+2019/7/19,16.1,16.21,16.056,16.2,8.401,0.68%,528350
+2019/7/22,16.13,16.2,16.12,16.17,8.386,-0.19%,1015084
+2019/7/23,16.18,16.26,16.085,16.245,8.424,0.46%,1458285
+2019/7/24,16.27,16.378,16.115,16.17,8.386,-0.46%,814638
+2019/7/25,16.22,16.27,16.13,16.14,8.37,-0.19%,374957
+2019/7/26,16.15,16.19,16.113,16.16,8.38,0.12%,333360
+2019/7/29,16.19,16.23,16.135,16.22,8.412,0.37%,846317
+2019/7/30,16.21,16.33,16.21,16.31,8.458,0.55%,718009
+2019/7/31,16.34,16.368,16.213,16.23,8.417,-0.49%,1030855
+2019/8/1,16.1,16.1,15.65,15.77,8.178,-2.83%,2527237
+2019/8/2,15.89,15.94,15.785,15.8,8.194,0.19%,1431646
+2019/8/5,15.66,15.74,15.62,15.67,8.126,-0.82%,1233948
+2019/8/6,15.7,15.7,15.53,15.56,8.069,-0.70%,2998712
+2019/8/7,15.41,15.41,15.22,15.37,7.971,-1.22%,6489327
+2019/8/8,15.35,15.49,15.33,15.47,8.023,0.65%,4112702
+2019/8/9,15.58,15.65,15.56,15.565,8.072,0.61%,698471
+2019/8/12,15.6,15.6,15.43,15.43,8.002,-0.87%,576834
+2019/8/13,15.39,15.83,15.32,15.79,8.189,2.33%,762328
+2019/8/14,15.59,15.62,15.43,15.53,8.054,-1.65%,1011529
+2019/8/15,15.44,15.51,15.39,15.43,8.002,-0.64%,759170
+2019/8/16,15.43,15.5,15.42,15.45,8.012,0.13%,1455248
+2019/8/19,15.49,15.527,15.445,15.51,8.043,0.39%,383476
+2019/8/20,15.51,15.551,15.41,15.51,8.043,0.00%,693740
+2019/8/21,15.65,15.677,15.553,15.57,8.074,0.39%,535430
+2019/8/22,15.58,15.601,15.48,15.5,8.038,-0.45%,393021
+2019/8/23,15.37,15.5,15.32,15.38,7.976,-0.77%,407051
+2019/8/26,15.51,15.54,15.341,15.37,7.971,-0.07%,787221
+2019/8/27,15.41,15.49,15.38,15.48,8.028,0.72%,633992
+2019/8/28,15.59,15.68,15.575,15.65,8.116,1.10%,1185800
+2019/8/29,15.64,15.695,15.59,15.67,8.126,0.13%,942868
+2019/8/30,15.62,15.63,15.4,15.44,8.007,-1.47%,902569
+2019/9/3,15.25,15.36,15.23,15.33,7.95,-0.71%,441562
+2019/9/4,15.52,15.74,15.52,15.7,8.142,2.41%,854756
+2019/9/5,15.74,15.83,15.65,15.68,8.131,-0.13%,1059717
+2019/9/6,15.54,15.755,15.53,15.68,8.131,0.00%,5512576
+2019/9/9,15.76,15.876,15.76,15.83,8.209,0.96%,559468
+2019/9/10,15.86,15.98,15.85,15.88,8.235,0.32%,349788
+2019/9/11,15.93,15.95,15.69,15.76,8.173,-0.76%,740755
+2019/9/12,15.54,15.72,15.54,15.7,8.142,-0.38%,395421
+2019/9/13,15.76,15.76,15.68,15.7,8.142,0.00%,1910688
+2019/9/16,16.24,16.54,16.24,16.38,8.495,4.33%,1840631
+2019/9/17,16.37,16.41,16,16.05,8.323,-2.01%,850336
+2019/9/18,16.01,16.076,15.93,15.98,8.287,-0.44%,3109313
+2019/9/19,16.06,16.12,16.03,16.08,8.339,0.63%,262741
+2019/9/20,16.07,16.11,15.98,16.04,8.318,-0.25%,308720
+2019/9/23,16.05,16.13,16.04,16.1,8.349,0.37%,772415
+2019/9/24,16.04,16.08,15.895,15.9,8.246,-1.24%,387382
+2019/9/25,15.77,15.85,15.74,15.84,8.214,-0.38%,363080
+2019/9/26,15.79,15.86,15.71,15.83,8.209,-0.06%,228006
+2019/9/27,15.7,15.83,15.68,15.8,8.194,-0.19%,445130
+2019/9/30,15.65,15.74,15.572,15.62,8.1,-1.14%,383138
+2019/10/1,15.61,15.654,15.55,15.6,8.09,-0.13%,455476
+2019/10/2,15.57,15.58,15.41,15.48,8.028,-0.77%,560963
+2019/10/3,15.34,15.5,15.3,15.48,8.028,0.00%,611696
+2019/10/4,15.53,15.61,15.5,15.57,8.074,0.58%,4096094
+2019/10/7,15.57,15.666,15.541,15.57,8.074,0.00%,811057
+2019/10/8,15.47,15.62,15.47,15.55,8.064,-0.13%,563728
+2019/10/9,15.72,15.73,15.6,15.61,8.095,0.39%,398200
+2019/10/10,15.67,15.717,15.635,15.71,8.147,0.64%,507300
+2019/10/11,15.75,15.905,15.75,15.89,8.24,1.15%,526860
+2019/10/14,15.77,15.805,15.72,15.79,8.189,-0.63%,470818
+2019/10/15,15.77,15.835,15.71,15.75,8.168,-0.25%,372757
+2019/10/16,15.71,15.837,15.71,15.77,8.178,0.13%,454403
+2019/10/17,15.76,15.86,15.74,15.84,8.214,0.44%,844891
+2019/10/18,15.85,15.9,15.81,15.84,8.214,0.00%,440310
+2019/10/21,15.75,15.83,15.74,15.83,8.209,-0.06%,357446
+2019/10/22,15.86,15.93,15.8,15.83,8.209,0.00%,1461330
+2019/10/23,15.8,16.035,15.8,16.01,8.303,1.14%,525066
+2019/10/24,16.04,16.137,16.04,16.1,8.349,0.56%,3782058
+2019/10/25,16.12,16.18,16.04,16.18,8.391,0.50%,328524
+2019/10/28,16.19,16.205,16.07,16.12,8.36,-0.37%,648029
+2019/10/29,16.01,16.16,16.01,16.11,8.354,-0.06%,786975
+2019/10/30,16.09,16.11,15.94,15.99,8.292,-0.74%,551907
+2019/10/31,15.92,15.924,15.81,15.9,8.246,-0.56%,597133
+2019/11/1,15.97,16.215,15.97,16.18,8.391,1.76%,564860
+2019/11/4,16.35,16.354,16.25,16.28,8.443,0.62%,505051
+2019/11/5,16.3,16.35,16.28,16.32,8.463,0.25%,775083
+2019/11/6,16.28,16.34,16.11,16.15,8.375,-1.04%,494020
+2019/11/7,16.19,16.22,16.103,16.13,8.365,-0.12%,1095840
+2019/11/8,15.96,16.17,15.92,16.17,8.386,0.25%,1464808
+2019/11/11,16.04,16.16,16.03,16.075,8.336,-0.59%,620069
+2019/11/12,16.09,16.13,16.034,16.11,8.354,0.22%,777173
+2019/11/13,16.02,16.14,16.02,16.14,8.37,0.19%,413602
+2019/11/14,16.16,16.172,16.057,16.08,8.339,-0.37%,506458
+2019/11/15,16.06,16.22,16.06,16.15,8.375,0.44%,323437
+2019/11/18,16.08,16.08,15.96,15.98,8.287,-1.05%,383856
+2019/11/19,15.9,15.93,15.824,15.84,8.214,-0.88%,334707
+2019/11/20,15.86,16.08,15.86,16.04,8.318,1.26%,570246
+2019/11/21,16.08,16.2,16.074,16.17,8.386,0.81%,385304
+2019/11/22,16.18,16.22,16.085,16.16,8.38,-0.06%,535787
+2019/11/25,16.09,16.17,16.07,16.15,8.375,-0.06%,374252
+2019/11/26,16.18,16.25,16.15,16.25,8.427,0.62%,471334
+2019/11/27,16.21,16.237,16.11,16.19,8.396,-0.37%,497179
+2019/11/29,16.04,16.04,15.85,15.88,8.235,-1.91%,362459
+2019/12/2,15.94,15.96,15.83,15.84,8.214,-0.25%,756005
+2019/12/3,15.81,15.91,15.79,15.86,8.225,0.13%,5155177
+2019/12/4,16.04,16.11,16.01,16.06,8.329,1.26%,968475
+2019/12/5,16.09,16.16,16.06,16.11,8.354,0.31%,775700
+2019/12/6,16.08,16.25,16.079,16.21,8.406,0.62%,944394
+2019/12/9,16.15,16.23,16.15,16.19,8.396,-0.12%,512684
+2019/12/10,16.19,16.29,16.19,16.26,8.432,0.43%,669136
+2019/12/11,16.24,16.25,16.081,16.19,8.396,-0.43%,708587
+2019/12/12,16.19,16.34,16.19,16.3,8.453,0.68%,1298445
+2019/12/13,16.32,16.51,16.315,16.39,8.5,0.55%,547936
+2019/12/16,16.5,16.55,16.5,16.52,8.567,0.79%,565397
+2019/12/17,16.54,16.62,16.538,16.62,8.619,0.61%,363849
+2019/12/18,16.53,16.645,16.53,16.63,8.624,0.06%,1424564
+2019/12/19,16.64,16.72,16.64,16.67,8.645,0.24%,513284
+2019/12/20,16.65,16.71,16.626,16.65,8.635,-0.12%,505843
+2019/12/23,16.43,16.46,16.37,16.43,8.641,-1.32%,715512
+2019/12/24,16.46,16.54,16.46,16.53,8.693,0.61%,450476
+2019/12/26,16.57,16.65,16.57,16.62,8.741,0.54%,501951
+2019/12/27,16.62,16.69,16.62,16.67,8.767,0.30%,507395
+2019/12/30,16.73,16.76,16.57,16.65,8.756,-0.12%,523412
+2019/12/31,16.52,16.65,16.51,16.56,8.709,-0.54%,1780821
+2020/1/2,16.57,16.67,16.52,16.64,8.751,0.48%,4004649
+2020/1/3,16.81,16.84,16.71,16.78,8.825,0.84%,760248
+2020/1/6,16.9,16.91,16.77,16.8,8.835,0.12%,1608730
+2020/1/7,16.75,16.8,16.717,16.77,8.819,-0.18%,1723236
+2020/1/8,16.77,16.77,16.363,16.54,8.699,-1.37%,923267
+2020/1/9,16.43,16.47,16.342,16.45,8.651,-0.54%,2988313
+2020/1/10,16.42,16.488,16.4,16.45,8.651,0.00%,7875854
+2020/1/13,16.4,16.4,16.296,16.35,8.599,-0.61%,1204584
+2020/1/14,16.39,16.43,16.37,16.4,8.625,0.31%,486442
+2020/1/15,16.36,16.39,16.26,16.33,8.588,-0.43%,3407034
+2020/1/16,16.3,16.36,16.28,16.3,8.572,-0.18%,589896
+2020/1/17,16.29,16.36,16.271,16.36,8.604,0.37%,441978
+2020/1/21,16.28,16.33,16.24,16.27,8.557,-0.55%,968065
+2020/1/22,16.18,16.208,16.005,16.03,8.43,-1.48%,706992
+2020/1/23,15.85,15.931,15.806,15.92,8.372,-0.69%,589947
+2020/1/24,15.77,15.77,15.62,15.69,8.252,-1.44%,860069
+2020/1/27,15.39,15.46,15.324,15.4,8.099,-1.85%,939874
+2020/1/28,15.42,15.528,15.36,15.48,8.141,0.52%,352317
+2020/1/29,15.47,15.49,15.38,15.42,8.11,-0.39%,490628
+2020/1/30,15.22,15.3,15.14,15.3,8.046,-0.78%,571109
+2020/1/31,15.14,15.255,15.08,15.13,7.957,-1.11%,4013617
+2020/2/3,15.04,15.128,14.867,14.89,7.831,-1.59%,1375676
+2020/2/4,15.04,15.04,14.87,14.91,7.841,0.13%,1136036
+2020/2/5,15.1,15.185,15.045,15.12,7.952,1.41%,778832
+2020/2/6,15.08,15.2,15.05,15.19,7.989,0.46%,2493712
+2020/2/7,15.11,15.167,15.08,15.12,7.952,-0.46%,1683784
+2020/2/10,15.04,15.055,14.97,14.99,7.883,-0.86%,818734
+2020/2/11,15.08,15.126,15.01,15.01,7.894,0.13%,2286047
+2020/2/12,15.24,15.28,15.195,15.26,8.025,1.67%,963563
+2020/2/13,15.28,15.34,15.237,15.31,8.052,0.33%,807695
+2020/2/14,15.33,15.33,15.23,15.29,8.041,-0.13%,1162935
+2020/2/18,15.24,15.39,15.24,15.36,8.078,0.46%,638208
+2020/2/19,15.42,15.53,15.38,15.51,8.157,0.98%,448291
+2020/2/20,15.49,15.59,15.45,15.46,8.131,-0.32%,456442
+2020/2/21,15.4,15.407,15.33,15.365,8.081,-0.61%,368575
+2020/2/24,15.09,15.11,14.93,15.1,7.941,-1.72%,786852
+2020/2/25,15.04,15.08,14.8,14.8,7.783,-1.99%,1027932
+2020/2/26,14.76,14.87,14.61,14.645,7.702,-1.05%,790247
+2020/2/27,14.38,14.49,14.27,14.42,7.584,-1.54%,2474555
+2020/2/28,14.15,14.196,13.97,14.15,7.442,-1.87%,3791453
+2020/3/2,14.26,14.47,14.21,14.46,7.605,2.19%,1924033
+2020/3/3,14.52,14.66,14.38,14.5,7.626,0.28%,1465002
+2020/3/4,14.58,14.6,14.42,14.53,7.641,0.21%,5751464
+2020/3/5,14.47,14.51,14.29,14.32,7.531,-1.45%,780569
+2020/3/6,14.1,14.14,13.8,13.89,7.305,-3.00%,3275474
+2020/3/9,12.78,13.05,12.74,12.8,6.732,-7.85%,1833858
+2020/3/10,13.13,13.21,13.002,13.2,6.942,3.12%,8821163
+2020/3/11,13.11,13.15,12.92,12.94,6.805,-1.97%,1804447
+2020/3/12,12.43,12.73,12.38,12.38,6.511,-4.33%,2110159
+2020/3/13,12.74,12.76,12.4,12.51,6.579,1.05%,2265255
+2020/3/16,11.78,12.727,11.46,11.96,6.29,-4.40%,28697972
+2020/3/17,11.83,11.96,11.66,11.66,6.132,-2.51%,1538026
+2020/3/18,11.4,11.618,11.08,11.3,5.943,-3.09%,2418089
+2020/3/19,11.31,11.76,11.25,11.54,6.069,2.12%,3291638
+2020/3/20,11.61,11.758,11.36,11.46,6.027,-0.69%,2793741
+2020/3/23,11.44,11.96,11.42,11.59,6.095,1.13%,3117716
+2020/3/24,11.6,11.92,11.6,11.87,6.243,2.42%,1518547
+2020/3/25,12.02,13.2,11.908,12.34,6.49,3.96%,18679796
+2020/3/26,12.03,12.2,11.86,11.91,6.264,-3.48%,3178946
+2020/3/27,11.91,12.08,11.88,11.95,6.285,0.34%,1558901
+2020/3/30,12.05,12.07,11.715,11.87,6.243,-0.67%,2186625
+2020/3/31,11.85,11.995,11.78,11.82,6.216,-0.42%,8101960
+2020/4/1,11.64,11.701,11.45,11.49,6.043,-2.79%,8697353
+2020/4/2,11.59,12.07,11.54,11.71,6.158,1.91%,5745793
+2020/4/3,11.9,12.07,11.79,12.07,6.348,3.07%,15040662
+2020/4/6,11.93,12.06,11.9,12.04,6.332,-0.25%,1841126
+2020/4/7,12.15,12.19,11.99,12.09,6.358,0.42%,2322417
+2020/4/8,12.15,12.15,11.91,12.06,6.342,-0.25%,1754539
+2020/4/9,12.06,12.66,12,12.1,6.364,0.33%,6880873
+2020/4/13,12.11,12.335,12.11,12.3,6.469,1.65%,3418508
+2020/4/14,12.32,12.34,12.157,12.26,6.448,-0.33%,1626432
+2020/4/15,12.07,12.09,11.93,11.99,6.306,-2.20%,2216039
+2020/4/16,11.93,12.01,11.834,11.92,6.269,-0.58%,1931601
+2020/4/17,11.98,12.04,11.89,11.97,6.295,0.42%,1954912
+2020/4/20,11.81,11.95,11.8,11.85,6.232,-1.00%,2818125
+2020/4/21,11.52,11.57,11.155,11.42,6.006,-3.63%,2450534
+2020/4/22,11.46,11.66,11.42,11.54,6.069,1.05%,2358042
+2020/4/23,11.6,11.7,11.44,11.52,6.058,-0.17%,2888730
+2020/4/24,11.45,11.5,11.3,11.37,5.98,-1.30%,2020634
+2020/4/27,11.24,11.27,11.145,11.23,5.906,-1.23%,1784743
+2020/4/28,11.2,11.28,11.176,11.22,5.901,-0.09%,1899296
+2020/4/29,11.26,11.37,11.26,11.28,5.932,0.53%,1882778
+2020/4/30,11.36,11.56,11.28,11.48,6.037,1.77%,3069575
+2020/5/1,11.39,11.43,11.31,11.4,5.995,-0.70%,5143456
+2020/5/4,11.3,11.48,11.29,11.44,6.016,0.35%,2486125
+2020/5/5,11.57,11.73,11.53,11.7,6.153,2.27%,1747143
+2020/5/6,11.61,11.64,11.44,11.53,6.064,-1.45%,7218773
+2020/5/7,11.74,11.74,11.52,11.52,6.058,-0.09%,4206835
+2020/5/8,11.7,11.78,11.61,11.78,6.195,2.26%,2258383
+2020/5/11,11.73,11.79,11.58,11.66,6.132,-1.02%,966788
+2020/5/12,11.63,11.63,11.49,11.49,6.043,-1.46%,4405115
+2020/5/13,11.49,11.63,11.375,11.4,5.995,-0.78%,1708111
+2020/5/14,11.41,11.655,11.41,11.61,6.106,1.84%,1541845
+2020/5/15,11.74,11.78,11.645,11.75,6.179,1.21%,2024591
+2020/5/18,11.99,12.15,11.99,12.12,6.374,3.15%,1596569
+2020/5/19,12.12,12.15,12.02,12.07,6.348,-0.41%,1063034
+2020/5/20,12.19,12.29,12.16,12.26,6.448,1.57%,1442537
+2020/5/21,12.27,12.332,12.115,12.18,6.406,-0.65%,1115778
+2020/5/22,12.07,12.16,11.97,12.12,6.374,-0.49%,823172
+2020/5/26,12.25,12.34,12.14,12.25,6.442,1.07%,1538066
+2020/5/27,12.14,12.17,12,12.11,6.369,-1.14%,792316
+2020/5/28,12.13,12.26,12.06,12.14,6.385,0.25%,1294713
+2020/5/29,12.11,12.42,12.069,12.34,6.49,1.65%,1471936
+2020/6/1,12.29,12.43,12.26,12.39,6.516,0.41%,1896030
+2020/6/2,12.46,12.57,12.46,12.53,6.59,1.13%,1313027
+2020/6/3,12.52,12.63,12.43,12.52,6.584,-0.08%,1602635
+2020/6/4,12.6,12.735,12.58,12.69,6.674,1.36%,930517
+2020/6/5,12.89,12.96,12.86,12.91,6.789,1.73%,1077346
+2020/6/8,12.81,12.93,12.79,12.84,6.753,-0.54%,1991626
+2020/6/9,12.78,12.95,12.775,12.9,6.784,0.47%,1580962
+2020/6/10,12.92,13.08,12.861,12.97,6.821,0.54%,1428433
+2020/6/11,12.68,12.75,12.5,12.56,6.605,-3.16%,1531653
+2020/6/12,12.69,12.74,12.54,12.63,6.642,0.56%,920741
+2020/6/15,12.43,12.74,12.37,12.72,6.69,0.71%,1275452
+2020/6/16,12.93,12.97,12.725,12.85,6.758,1.02%,878104
+2020/6/17,12.79,12.86,12.74,12.81,6.737,-0.31%,907661
+2020/6/18,12.76,12.88,12.759,12.85,6.758,0.31%,1036970
+2020/6/19,12.99,13.04,12.82,12.96,6.816,0.86%,1521843
+2020/6/22,12.97,13.1,12.97,13.07,6.874,0.85%,724925
+2020/6/23,13.13,13.147,13,13.025,6.85,-0.34%,716938
+2020/6/24,12.96,12.99,12.65,12.68,6.669,-2.65%,1114219
+2020/6/25,12.66,12.8,12.64,12.77,6.716,0.71%,857338
+2020/6/26,12.73,12.73,12.58,12.6,6.626,-1.33%,1150983
+2020/6/29,12.73,12.87,12.729,12.86,6.763,2.06%,1106087
+2020/6/30,12.84,13.02,12.78,12.94,6.805,0.62%,1698079
+2020/7/1,12.95,13.05,12.892,13.04,6.858,0.77%,1606845
+2020/7/2,13.07,13.16,13.03,13.1,6.889,0.46%,1011172
+2020/7/6,13.17,13.24,13.15,13.16,6.921,0.46%,902811
+2020/7/7,13.12,13.26,13.12,13.17,6.926,0.08%,580728
+2020/7/8,13.25,13.37,13.25,13.345,7.018,1.33%,7541500
+2020/7/9,13.38,13.42,13.19,13.22,6.953,-0.94%,1981156
+2020/7/10,13.23,13.34,13.23,13.31,7,0.68%,1740669
+2020/7/13,13.31,13.37,13.15,13.17,6.926,-1.05%,838375
+2020/7/14,13.11,13.27,13.08,13.22,6.953,0.38%,852709
+2020/7/15,13.24,13.39,13.2,13.37,7.031,1.13%,1055702
+2020/7/16,13.3,13.35,13.25,13.26,6.974,-0.82%,863009
+2020/7/17,13.3,13.3,13.18,13.27,6.979,0.08%,2322919
+2020/7/20,13.2,13.3,13.14,13.27,6.979,0.00%,486066
+2020/7/21,13.5,13.557,13.45,13.46,7.079,1.43%,1385653
+2020/7/22,13.42,13.57,13.41,13.54,7.121,0.59%,1780213
+2020/7/23,13.53,13.61,13.445,13.49,7.095,-0.37%,1044063
+2020/7/24,13.52,13.54,13.435,13.53,7.116,0.30%,900103
+2020/7/27,13.55,13.67,13.501,13.66,7.184,0.96%,1039862
+2020/7/28,13.58,13.62,13.54,13.59,7.147,-0.51%,1110161
+2020/7/29,13.64,13.69,13.605,13.67,7.189,0.59%,1201509
+2020/7/30,13.51,13.59,13.265,13.49,7.095,-1.32%,1124852
+2020/7/31,13.53,13.58,13.483,13.56,7.131,0.52%,7830615
+2020/8/3,13.63,13.75,13.59,13.7,7.205,1.03%,6139813
+2020/8/4,13.63,13.84,13.615,13.78,7.247,0.58%,1109229
+2020/8/5,14.05,14.09,13.875,13.89,7.305,0.80%,1948387
+2020/8/6,14.01,14.05,13.933,14,7.363,0.79%,1290366
+2020/8/7,13.9,13.91,13.74,13.8,7.258,-1.43%,864863
+2020/8/10,13.88,13.948,13.845,13.88,7.3,0.58%,1258245
+2020/8/11,13.89,13.9,13.66,13.66,7.184,-1.59%,838686
+2020/8/12,13.82,13.885,13.77,13.79,7.252,0.95%,1626343
+2020/8/13,13.85,13.91,13.82,13.9,7.31,0.80%,6711366
+2020/8/14,13.91,13.95,13.84,13.9,7.31,0.00%,2567335
+2020/8/17,13.98,14.12,13.98,14.12,7.426,1.58%,1245937
+2020/8/18,14.11,14.2,14.065,14.13,7.431,0.07%,1312055
+2020/8/19,14.12,14.189,14.09,14.11,7.421,-0.14%,1458727
+2020/8/20,13.97,14.109,13.92,14.1,7.415,-0.07%,1540844
+2020/8/21,13.92,13.96,13.83,13.94,7.331,-1.13%,15445679
+2020/8/24,14.06,14.07,13.99,14.01,7.368,0.50%,1022755
+2020/8/25,14.12,14.15,14.09,14.14,7.436,0.93%,1154868
+2020/8/26,14.14,14.18,14.105,14.14,7.436,0.00%,1026622
+2020/8/27,14.17,14.23,14.02,14.12,7.426,-0.14%,2329080
+2020/8/28,14.17,14.24,14.14,14.23,7.484,0.78%,981332
+2020/8/31,14.24,14.27,14.18,14.21,7.473,-0.14%,4088871
+2020/9/1,14.29,14.335,14.22,14.25,7.494,0.28%,1828892
+2020/9/2,14.18,14.2,14.025,14.07,7.4,-1.26%,1174702
+2020/9/3,13.89,13.98,13.79,13.93,7.326,-1.00%,1744680
+2020/9/4,13.91,13.93,13.755,13.83,7.273,-0.72%,1550473
+2020/9/8,13.44,13.5,13.345,13.47,7.084,-2.60%,1794832
+2020/9/9,13.48,13.635,13.457,13.59,7.147,0.89%,1634679
+2020/9/10,13.62,13.625,13.43,13.44,7.068,-1.10%,2056008
+2020/9/11,13.5,13.585,13.48,13.53,7.116,0.67%,2485659
+2020/9/14,13.55,13.59,13.505,13.57,7.137,0.30%,1222658
+2020/9/15,13.58,13.66,13.522,13.64,7.173,0.52%,1078366
+2020/9/16,13.74,13.88,13.73,13.85,7.284,1.54%,1723016
+2020/9/17,13.75,14.02,13.74,14,7.363,1.08%,1008064
+2020/9/18,14.02,14.09,13.982,14.07,7.4,0.50%,829661
+2020/9/21,13.87,13.9,13.595,13.71,7.21,-2.56%,1164094
+2020/9/22,13.74,13.79,13.604,13.675,7.192,-0.26%,733905
+2020/9/23,13.66,13.69,13.5,13.53,7.116,-1.06%,2062517
+2020/9/24,13.5,13.64,13.44,13.59,7.147,0.44%,804977
+2020/9/25,13.54,13.62,13.53,13.57,7.137,-0.15%,3543113
+2020/9/28,13.65,13.729,13.58,13.7,7.205,0.96%,522647
+2020/9/29,13.6,13.63,13.44,13.5,7.1,-1.46%,762606
+2020/9/30,13.54,13.72,13.53,13.67,7.189,1.26%,2938261
+2020/10/1,13.59,13.59,13.375,13.49,7.095,-1.32%,1761238
+2020/10/2,13.24,13.42,13.24,13.3,6.995,-1.41%,5746773
+2020/10/5,13.54,13.715,13.54,13.67,7.189,2.78%,1543108
+2020/10/6,13.8,13.89,13.695,13.7,7.205,0.22%,6592035
+2020/10/7,13.75,13.795,13.67,13.75,7.231,0.36%,3836297
+2020/10/8,13.88,13.91,13.81,13.88,7.3,0.95%,1187636
+2020/10/9,13.93,14.008,13.9,13.95,7.336,0.50%,1326791
+2020/10/12,13.91,13.96,13.77,13.79,7.252,-1.15%,1150988
+2020/10/13,13.8,13.823,13.75,13.81,7.263,0.15%,803486
+2020/10/14,13.84,13.92,13.84,13.89,7.305,0.58%,770905
+2020/10/15,13.69,13.93,13.681,13.93,7.326,0.29%,935331
+2020/10/16,13.884,13.897,13.8,13.88,7.3,-0.36%,1396167
+2020/10/19,13.91,13.94,13.84,13.85,7.284,-0.22%,1376284
+2020/10/20,13.88,14.04,13.88,13.98,7.352,0.94%,2784336
+2020/10/21,13.99,14.05,13.887,13.92,7.321,-0.43%,1156125
+2020/10/22,13.9,13.99,13.89,13.93,7.326,0.07%,788118
+2020/10/23,13.94,13.94,13.78,13.8,7.258,-0.93%,1307917
+2020/10/26,13.61,13.7,13.57,13.64,7.173,-1.16%,1158117
+2020/10/27,13.68,13.785,13.65,13.72,7.215,0.59%,812554
+2020/10/28,13.4,13.44,13.34,13.38,7.037,-2.48%,1288318
+2020/10/29,13.1,13.26,13.03,13.22,6.953,-1.20%,1189460
+2020/10/30,13.19,13.24,13.13,13.23,6.958,0.08%,2737148
+2020/11/2,13.2,13.46,13.2,13.44,7.068,1.59%,1260595
+2020/11/3,13.55,13.567,13.46,13.52,7.11,0.60%,1095836
+2020/11/4,13.621,13.695,13.47,13.65,7.179,0.96%,675280
+2020/11/5,13.74,13.83,13.685,13.71,7.21,0.44%,1294508
+2020/11/6,13.7,13.75,13.592,13.66,7.184,-0.36%,3558081
+2020/11/9,13.95,13.99,13.8,13.8,7.258,1.02%,4798973
+2020/11/10,13.94,14.085,13.92,14.05,7.389,1.81%,1600234
+2020/11/11,14.2,14.24,14.03,14.06,7.394,0.07%,2344277
+2020/11/12,14.1,14.14,13.93,13.94,7.331,-0.85%,1875176
+2020/11/13,13.96,13.97,13.855,13.88,7.3,-0.43%,14969681
+2020/11/16,14.07,14.1,13.972,14.01,7.368,0.94%,4394854
+2020/11/17,13.97,14.068,13.94,14.04,7.384,0.21%,895887
+2020/11/18,14.1,14.187,14.06,14.07,7.4,0.21%,740860
+2020/11/19,13.99,14.07,13.965,14.07,7.4,0.00%,2194726
+2020/11/20,14.08,14.15,14.065,14.14,7.436,0.50%,594312
+2020/11/23,14.22,14.242,14.16,14.19,7.463,0.35%,1784605
+2020/11/24,14.35,14.538,14.35,14.51,7.631,2.26%,1358475
+2020/11/25,14.62,14.668,14.515,14.615,7.686,0.72%,1015581
+2020/11/27,14.57,14.616,14.54,14.59,7.673,-0.17%,383731
+2020/11/30,14.58,14.58,14.43,14.5,7.626,-0.62%,1958185
+2020/12/1,14.52,14.545,14.375,14.44,7.594,-0.41%,8017529
+2020/12/2,14.41,14.63,14.4,14.51,7.631,0.48%,1775606
+2020/12/3,14.47,14.565,14.44,14.54,7.647,0.21%,1073467
+2020/12/4,14.53,14.66,14.53,14.59,7.673,0.34%,1009105
+2020/12/7,14.51,14.685,14.505,14.58,7.668,-0.07%,1012198
+2020/12/8,14.56,14.61,14.52,14.59,7.673,0.07%,632562
+2020/12/9,14.65,14.69,14.525,14.6,7.678,0.07%,11568588
+2020/12/10,14.75,14.965,14.75,14.82,7.794,1.51%,4208286
+2020/12/11,14.68,14.83,14.68,14.79,7.778,-0.20%,3681663
+2020/12/14,14.88,14.88,14.67,14.84,7.804,0.34%,1704509
+2020/12/15,14.88,14.965,14.863,14.96,7.868,0.81%,1093442
+2020/12/16,14.99,15.06,14.92,15.05,7.915,0.60%,1832902
+2020/12/17,15.15,15.22,15.132,15.21,7.999,1.06%,1271701
+2020/12/18,15.22,15.315,15.22,15.29,8.041,0.53%,1153493
+2020/12/21,14.97,15.135,14.94,15.1,7.942,-1.24%,1837497
+2020/12/22,15.04,15.04,14.93,14.95,7.863,-0.99%,1749073
+2020/12/23,15,15.215,15,15.13,7.958,1.20%,2449747
+2020/12/24,15.08,15.16,15.08,15.15,7.968,0.13%,628511
+2020/12/28,15.25,15.25,15.04,15.07,7.926,-0.53%,1324451
+2020/12/29,15.107,15.15,15.07,15.13,7.958,0.40%,761298
+2020/12/30,15.09,15.25,15.09,15.2,7.994,0.46%,1123774
+2020/12/31,15.15,15.26,15.12,15.26,8.026,0.39%,1254340
+2021/1/4,15.41,15.45,15.17,15.21,8,-0.33%,2313834
+2021/1/5,15.46,15.685,15.46,15.64,8.226,2.83%,1523799
+2021/1/6,15.64,15.755,15.58,15.68,8.247,0.26%,2352778
+2021/1/7,15.69,15.767,15.69,15.74,8.279,0.38%,2426295
+2021/1/8,15.82,15.88,15.71,15.87,8.347,0.83%,1509499
+2021/1/11,15.67,15.777,15.64,15.74,8.279,-0.82%,2036633
+2021/1/12,15.9,16.05,15.86,16.01,8.421,1.72%,14019450
+2021/1/13,15.97,16.025,15.9,15.96,8.394,-0.31%,1516451
+2021/1/14,15.95,16.12,15.94,16.11,8.473,0.94%,1244688
+2021/1/15,15.98,16.007,15.815,15.88,8.352,-1.43%,1540258
+2021/1/19,15.96,15.974,15.881,15.91,8.368,0.19%,7426969
+2021/1/20,15.978,16.009,15.9,15.93,8.378,0.13%,2547148
+2021/1/21,15.96,15.97,15.88,15.93,8.378,0.00%,1852832
+2021/1/22,15.67,15.8,15.64,15.69,8.252,-1.51%,1730067
+2021/1/25,15.67,15.84,15.65,15.84,8.331,0.96%,1073604
+2021/1/26,15.86,15.91,15.825,15.86,8.342,0.13%,1045132
+2021/1/27,15.82,15.92,15.71,15.79,8.305,-0.44%,1408851
+2021/1/28,15.965,16.02,15.75,15.75,8.284,-0.25%,1410274
+2021/1/29,15.9,15.928,15.73,15.75,8.284,0.00%,3320149
+2021/2/1,15.98,16.08,15.843,16.06,8.447,1.97%,3956440
+2021/2/2,16.23,16.23,16.13,16.17,8.505,0.68%,2289486
+2021/2/3,16.23,16.35,16.21,16.3,8.573,0.80%,2878721
+2021/2/4,16.31,16.39,16.175,16.38,8.615,0.49%,1777208
+2021/2/5,16.527,16.55,16.43,16.49,8.673,0.67%,2281082
+2021/2/8,16.602,16.73,16.58,16.73,8.799,1.46%,1931544
+2021/2/9,16.7,16.81,16.633,16.79,8.831,0.36%,4321609
+2021/2/10,16.82,16.83,16.73,16.78,8.826,-0.06%,9105337
+2021/2/11,16.83,16.85,16.72,16.73,8.799,-0.30%,4173769
+2021/2/12,16.72,16.975,16.72,16.92,8.899,1.14%,1405273
+2021/2/16,17.07,17.16,17.025,17.16,9.025,1.42%,5183188
+2021/2/17,17.09,17.23,17.04,17.23,9.062,0.41%,2406913
+2021/2/18,17.29,17.3,17.12,17.16,9.025,-0.41%,1841196
+2021/2/19,17.28,17.34,17.11,17.13,9.01,-0.17%,2162905
+2021/2/22,17.33,17.58,17.33,17.55,9.23,2.45%,3572238
+2021/2/23,17.505,17.65,17.37,17.63,9.273,0.46%,4788670
+2021/2/24,17.68,17.89,17.65,17.88,9.404,1.42%,4748868
+2021/2/25,17.81,17.86,17.73,17.74,9.33,-0.78%,3768138
+2021/2/26,17.58,17.62,17.36,17.38,9.141,-2.03%,6259569
+2021/3/1,17.45,17.48,17.15,17.22,9.057,-0.92%,7137913
+2021/3/2,17.37,17.479,17.255,17.27,9.083,0.29%,6856629
+2021/3/3,17.37,17.49,17.295,17.4,9.152,0.75%,3460246
+2021/3/4,17.5,17.83,17.4,17.66,9.288,1.49%,5302219
+2021/3/5,17.94,18.045,17.85,18.04,9.488,2.15%,4700261
+2021/3/8,17.9,17.95,17.793,17.8,9.362,-1.33%,3294729
+2021/3/9,17.89,17.92,17.77,17.81,9.367,0.06%,3638729
+2021/3/10,17.834,17.93,17.74,17.92,9.425,0.62%,5565199
+2021/3/11,18.02,18.18,17.96,18.16,9.551,1.34%,4587575
+2021/3/12,18.09,18.16,18.04,18.12,9.53,-0.22%,2778776
+2021/3/15,18.01,18.08,17.91,18.07,9.504,-0.28%,1450200
+2021/3/16,17.94,18.02,17.865,17.99,9.462,-0.44%,2473714
+2021/3/17,17.95,17.99,17.823,17.99,9.462,0.00%,1667753
+2021/3/18,17.74,17.74,16.98,17.15,9.02,-4.67%,3726816
+2021/3/19,17.21,17.51,17.097,17.46,9.183,1.81%,2031150
+2021/3/22,17.49,17.55,17.426,17.46,9.183,0.00%,1908354
+2021/3/23,17.16,17.31,16.95,16.95,8.915,-2.92%,1978295
+2021/3/24,17.25,17.47,17.21,17.4,9.152,2.65%,2405036
+2021/3/25,17.16,17.205,16.91,17.01,8.946,-2.24%,3561864
+2021/3/26,17.34,17.47,17.32,17.42,9.162,2.41%,3318519
+2021/3/29,17.28,17.43,17.21,17.41,9.157,-0.06%,2018184
+2021/3/30,17.23,17.305,17.14,17.2,9.046,-1.21%,2009278
+2021/3/31,17.16,17.44,17.155,17.235,9.065,0.20%,4331738
+2021/4/1,17.48,17.61,17.24,17.53,9.22,1.71%,4367031
+2021/4/5,17.47,17.47,17.102,17.26,9.078,-1.54%,2734262
+2021/4/6,17.44,17.56,17.33,17.37,9.136,0.64%,2481325
+2021/4/7,17.327,17.42,17.203,17.39,9.146,0.12%,1977482
+2021/4/8,17.39,17.488,17.32,17.48,9.194,0.52%,1877360
+2021/4/9,17.43,17.475,17.391,17.44,9.173,-0.23%,1462890
+2021/4/12,17.51,17.55,17.39,17.43,9.167,-0.06%,1515507
+2021/4/13,17.569,17.628,17.55,17.6,9.257,0.98%,3920266
+2021/4/14,17.83,18.1,17.806,18.04,9.488,2.50%,4970115
+2021/4/15,18.08,18.19,18.02,18.17,9.557,0.72%,2237197
+2021/4/16,18.22,18.22,18.12,18.16,9.551,-0.06%,1520301
+2021/4/19,18.35,18.35,18.14,18.18,9.562,0.11%,1974685
+2021/4/20,18.25,18.305,17.99,18.13,9.536,-0.28%,3044961
+2021/4/21,17.96,18.19,17.93,18.06,9.499,-0.39%,1228143
+2021/4/22,18.18,18.24,18.058,18.21,9.578,0.83%,2003415
+2021/4/23,18.19,18.34,18.17,18.32,9.635,0.60%,2720125
+2021/4/26,18.29,18.5,18.25,18.47,9.714,0.82%,1963490
+2021/4/27,18.59,18.66,18.47,18.66,9.814,1.03%,3034796
+2021/4/28,18.63,18.81,18.6,18.68,9.825,0.11%,4644934
+2021/4/29,18.89,18.89,18.66,18.8,9.888,0.64%,3356599
+2021/4/30,18.61,18.68,18.5,18.63,9.799,-0.90%,8086187
+2021/5/3,18.82,18.91,18.77,18.85,9.914,1.18%,5092808
+2021/5/4,19.04,19.16,18.99,19.15,10.072,1.59%,7513243
+2021/5/5,19.25,19.3,19.15,19.2,10.098,0.26%,5536172
+2021/5/6,19.3,19.33,19.17,19.31,10.156,0.57%,6144203
+2021/5/7,19.33,19.49,19.26,19.46,10.235,0.78%,5122599
+2021/5/10,19.62,19.62,19.26,19.37,10.188,-0.46%,4232405
+2021/5/11,19.286,19.6,19.285,19.59,10.303,1.14%,5957020
+2021/5/12,19.57,19.735,19.52,19.55,10.282,-0.20%,8676181
+2021/5/13,19.15,19.27,18.92,19.03,10.009,-2.66%,8205546
+2021/5/14,19.25,19.29,19.13,19.2,10.098,0.89%,2756905
+2021/5/17,19.29,19.42,19.28,19.42,10.214,1.15%,4350317
+2021/5/18,19.45,19.52,19.15,19.35,10.177,-0.36%,5442591
+2021/5/19,18.979,19.01,18.71,18.9,9.941,-2.33%,6647347
+2021/5/20,18.91,18.94,18.66,18.7,9.835,-1.06%,4765190
+2021/5/21,18.89,18.92,18.821,18.91,9.946,1.12%,17924545
+2021/5/24,18.94,19.165,18.91,19.16,10.077,1.32%,3568140
+2021/5/25,19.123,19.19,19.05,19.06,10.025,-0.52%,2654836
+2021/5/26,19.02,19.166,18.93,19.13,10.061,0.37%,2059770
+2021/5/27,19.19,19.43,19.19,19.41,10.209,1.46%,5599544
+2021/5/28,19.43,19.46,19.291,19.36,10.182,-0.26%,3543059
+2021/6/1,19.74,19.9,19.585,19.7,10.361,1.76%,3974134
+2021/6/2,19.79,19.82,19.69,19.8,10.414,0.51%,4125739
+2021/6/3,19.8,19.8,19.55,19.65,10.335,-0.76%,2449444
+2021/6/4,19.85,19.93,19.79,19.87,10.451,1.12%,3141797
+2021/6/7,19.97,19.98,19.86,19.91,10.472,0.20%,1947528
+2021/6/8,19.9,20.1,19.83,20.1,10.572,0.95%,1559825
+2021/6/9,20.08,20.12,19.94,19.99,10.514,-0.55%,7369452
+2021/6/10,20.12,20.15,19.82,20.07,10.556,0.40%,3204985
+2021/6/11,20.02,20.03,19.92,20,10.519,-0.35%,1689972
+2021/6/14,19.9,19.987,19.85,19.92,10.477,-0.40%,4766375
+2021/6/15,19.85,19.878,19.765,19.84,10.435,-0.40%,2221097
+2021/6/16,19.8,19.97,19.7,19.7,10.361,-0.71%,2862331
+2021/6/17,19.65,19.65,19.13,19.22,10.109,-2.44%,3851914
+2021/6/18,19.3,19.5,19.273,19.43,10.219,1.09%,4267346
+2021/6/21,19.39,19.695,19.325,19.68,10.351,1.29%,2134321
+2021/6/22,19.72,19.76,19.645,19.7,10.361,0.10%,1964182
+2021/6/23,19.9,19.98,19.82,19.82,10.424,0.61%,2569825
+2021/6/24,19.71,19.9,19.683,19.9,10.466,0.40%,2106267
+2021/6/25,19.96,19.96,19.58,19.83,10.43,-0.35%,3032314
+2021/6/28,19.83,19.868,19.765,19.82,10.424,-0.05%,1261576
+2021/6/29,19.91,19.998,19.82,19.89,10.461,0.35%,2085437
+2021/6/30,19.88,20.18,19.77,20.09,10.566,1.01%,3629768
+2021/7/1,20.42,20.46,20.13,20.22,10.635,0.65%,4161042
+2021/7/2,20.24,20.37,20.12,20.36,10.708,0.69%,1892682
+2021/7/6,20.2,20.4,19.67,19.82,10.424,-2.65%,3674428
+2021/7/7,19.86,19.89,19.43,19.58,10.298,-1.21%,3100146
+2021/7/8,19.55,19.75,19.47,19.74,10.382,0.82%,2344710
+2021/7/9,19.88,19.99,19.85,19.95,10.493,1.06%,1711106
+2021/7/12,19.86,20.009,19.761,19.99,10.514,0.20%,1588546
+2021/7/13,20.05,20.218,19.975,20.19,10.619,1.00%,5993355
+2021/7/14,20.24,20.27,19.85,19.97,10.503,-1.09%,2423037
+2021/7/15,19.86,20.02,19.855,19.87,10.451,-0.50%,2138787
+2021/7/16,20.01,20.03,19.778,19.82,10.424,-0.25%,1236783
+2021/7/19,19.59,19.59,18.985,19.07,10.03,-3.78%,10467666
+2021/7/20,19.12,19.349,18.99,19.32,10.161,1.31%,6131850
+2021/7/21,19.52,19.8,19.51,19.76,10.393,2.28%,11076064
+2021/7/22,19.8,19.995,19.71,19.94,10.488,0.91%,9145879
+2021/7/23,19.99,20.02,19.92,20,10.519,0.30%,1562392
+2021/7/26,19.97,20.17,19.96,20.17,10.608,0.85%,10333249
+2021/7/27,20.18,20.235,19.985,20.09,10.566,-0.40%,11106484
+2021/7/28,20.17,20.22,20.11,20.19,10.619,0.50%,1700603
+2021/7/29,20.32,20.49,20.29,20.49,10.777,1.49%,2726104
+2021/7/30,20.44,20.47,20.34,20.37,10.714,-0.59%,2099011
+2021/8/2,20.373,20.425,20.03,20.09,10.566,-1.37%,5549461
+2021/8/3,19.9,20.06,19.83,20.06,10.551,-0.15%,2500524
+2021/8/4,19.85,19.94,19.7,19.73,10.377,-1.65%,4269590
+2021/8/5,19.83,20.02,19.81,19.98,10.509,1.27%,1526914
+2021/8/6,20.06,20.1,19.83,19.87,10.451,-0.55%,1617939
+2021/8/9,19.56,19.6,19.41,19.58,10.298,-1.46%,1835905
+2021/8/10,19.7,19.96,19.68,19.9,10.466,1.63%,2126708
+2021/8/11,19.82,20.08,19.72,20.08,10.561,0.90%,2114031
+2021/8/12,20.01,20.09,19.85,20.01,10.524,-0.35%,2353239
+2021/8/13,20.07,20.11,19.89,19.92,10.477,-0.45%,2036641
+2021/8/16,19.73,19.9,19.61,19.85,10.44,-0.35%,4520918
+2021/8/17,19.72,19.85,19.6,19.64,10.33,-1.06%,1582524
+2021/8/18,19.71,19.725,19.38,19.4,10.204,-1.22%,2828890
+2021/8/19,19.07,19.15,18.92,19.13,10.061,-1.39%,6285586
+2021/8/20,18.91,18.98,18.68,18.68,9.825,-2.35%,3331140
+2021/8/23,19.17,19.36,19.17,19.28,10.14,3.21%,6165555
+2021/8/24,19.55,19.77,19.5,19.755,10.39,2.46%,2790638
+2021/8/25,19.8,19.987,19.73,19.96,10.498,1.04%,3593264
+2021/8/26,19.84,19.926,19.71,19.83,10.43,-0.65%,1719471
+2021/8/27,19.94,20.056,19.917,20.05,10.545,1.11%,1516104
+2021/8/30,20.08,20.135,19.96,20.11,10.577,0.30%,2129274
+2021/8/31,20.05,20.1,19.945,20.03,10.535,-0.40%,3591861
+2021/9/1,19.84,20.02,19.8,19.93,10.482,-0.50%,2618787
+2021/9/2,20.21,20.33,20.18,20.2,10.624,1.35%,1760893
+2021/9/3,20.25,20.31,20.18,20.2,10.624,0.00%,1486738
+2021/9/7,20.05,20.107,19.935,19.97,10.503,-1.14%,1008020
+2021/9/8,20.21,20.225,20.055,20.11,10.577,0.70%,1573969
+2021/9/9,19.96,20.19,19.88,19.95,10.493,-0.80%,5817765
+2021/9/10,20.24,20.29,20.17,20.2,10.624,1.25%,5542754
+2021/9/13,20.33,20.39,20.26,20.35,10.703,0.74%,6558804
+2021/9/14,20.43,20.445,20.271,20.34,10.698,-0.05%,1217461
+2021/9/15,20.66,20.805,20.65,20.69,10.882,1.72%,1897205
+2021/9/16,20.57,20.6,20.39,20.58,10.824,-0.53%,1444557
+2021/9/17,20.48,20.49,20.34,20.39,10.724,-0.92%,1871821
+2021/9/20,20.14,20.22,19.97,20.15,10.598,-1.18%,2447811
+2021/9/21,20.15,20.17,19.9,20.13,10.587,-0.10%,6660523
+2021/9/22,20.33,20.48,20.25,20.4,10.729,1.34%,3901655
+2021/9/23,20.404,20.71,20.404,20.69,10.882,1.42%,2204158
+2021/9/24,20.63,20.83,20.62,20.81,10.945,0.58%,3261622
+2021/9/27,20.99,21.12,20.99,21.1,11.098,1.39%,2695571
+2021/9/28,21.23,21.25,20.89,20.91,10.998,-0.90%,3651859
+2021/9/29,20.93,21.05,20.86,20.94,11.013,0.14%,3188007
+2021/9/30,20.79,21.185,20.73,21.05,11.071,0.53%,5148277
+2021/10/1,21.1,21.38,21.03,21.38,11.245,1.57%,6277628
+2021/10/4,21.53,21.78,21.53,21.67,11.397,1.36%,6545243
+2021/10/5,21.85,22.015,21.82,21.99,11.566,1.48%,3790712
+2021/10/6,21.7,21.7,21.49,21.57,11.345,-1.91%,3341811
+2021/10/7,21.56,21.845,21.43,21.84,11.487,1.25%,5396683
+2021/10/8,21.943,22.03,21.84,21.88,11.508,0.18%,5524593
+2021/10/11,22.13,22.19,22.057,22.07,11.608,0.87%,3287904
+2021/10/12,22.09,22.175,21.97,22.01,11.576,-0.27%,6191943
+2021/10/13,22.06,22.163,21.94,22.16,11.655,0.68%,3113030
+2021/10/14,22.36,22.408,22.21,22.4,11.781,1.08%,2783818
+2021/10/15,22.55,22.64,22.49,22.59,11.881,0.85%,2188293
+2021/10/18,22.64,22.72,22.42,22.43,11.797,-0.71%,4784890
+2021/10/19,22.37,22.55,22.3,22.47,11.818,0.18%,5910306
+2021/10/20,22.38,22.725,22.35,22.71,11.944,1.07%,3221883
+2021/10/21,22.45,22.495,22.15,22.36,11.76,-1.54%,3834532
+2021/10/22,22.44,22.51,22.24,22.43,11.797,0.31%,2256580
+2021/10/25,22.59,22.635,22.505,22.54,11.855,0.49%,4158462
+2021/10/26,22.53,22.62,22.47,22.58,11.876,0.18%,2305202
+2021/10/27,22.32,22.46,22.16,22.18,11.666,-1.77%,4942520
+2021/10/28,22.19,22.26,22.03,22.26,11.708,0.36%,2718388
+2021/10/29,22.24,22.24,21.96,22.13,11.639,-0.58%,5173441
+2021/11/1,22.27,22.31,22.202,22.26,11.708,0.59%,3611704
+2021/11/2,22.21,22.37,22.165,22.32,11.739,0.27%,2019721
+2021/11/3,21.98,22.07,21.76,21.8,11.466,-2.33%,4215332
+2021/11/4,22.21,22.25,21.57,21.65,11.387,-0.69%,3178799
+2021/11/5,21.77,22.01,21.65,21.94,11.539,1.34%,2801519
+2021/11/8,21.98,22.12,21.95,22.11,11.629,0.77%,1389633
+2021/11/9,22.09,22.26,21.975,22.24,11.697,0.59%,4433750
+2021/11/10,22.24,22.311,21.94,22.01,11.576,-1.03%,3089038
+2021/11/11,22.19,22.29,22.08,22.16,11.655,0.68%,1780196
+2021/11/12,22.055,22.22,22.055,22.15,11.65,-0.05%,3090188
+2021/11/15,22.03,22.16,21.94,22.15,11.65,0.00%,2043905
+2021/11/16,22.14,22.22,22.053,22.14,11.645,-0.05%,2973326
+2021/11/17,22.12,22.19,21.86,21.95,11.545,-0.86%,2352543
+2021/11/18,22.02,22.05,21.881,22.01,11.576,0.27%,1832872
+2021/11/19,21.91,21.91,21.65,21.68,11.403,-1.50%,2796617
+2021/11/22,21.73,21.93,21.7,21.82,11.476,0.65%,3342211
+2021/11/23,21.98,22.24,21.968,22.23,11.692,1.88%,7262264
+2021/11/24,22.21,22.287,22.14,22.17,11.66,-0.27%,2831788
+2021/11/26,21.4,21.4,20.62,20.87,10.977,-5.86%,4443109
+2021/11/29,21.3,21.335,20.746,20.84,10.961,-0.14%,4598162
+2021/11/30,20.545,20.61,20.01,20.27,10.661,-2.74%,26651720
+2021/12/1,20.52,20.6,20.04,20.07,10.556,-0.99%,11149062
+2021/12/2,20.06,20.43,20,20.29,10.672,1.10%,9620691
+2021/12/3,15.18,15.25,14.823,14.9,10.672,-26.56%,6474377
+2021/12/6,14.957,15.19,14.89,15.16,10.858,1.74%,6343750
+2021/12/7,15.284,15.47,15.27,15.37,11.008,1.39%,6495964
+2021/12/8,15.47,15.59,15.45,15.58,11.159,1.37%,7978517
+2021/12/9,15.49,15.52,15.37,15.37,11.008,-1.35%,14365012
+2021/12/10,15.52,15.53,15.44,15.53,11.123,1.04%,8246104
+2021/12/13,15.54,15.58,15.42,15.45,11.066,-0.52%,16568930
+2021/12/14,15.32,15.37,15.245,15.32,10.972,-0.84%,6414024
+2021/12/15,15.3,15.39,15.17,15.37,11.008,0.33%,11887103
+2021/12/16,15.43,15.59,15.41,15.5,11.101,0.85%,5379828
+2021/12/17,15.39,15.421,15.295,15.32,10.972,-1.16%,7746279
+2021/12/20,13.39,13.49,13.22,13.45,10.892,-12.21%,9318935
+2021/12/21,13.6,13.75,13.58,13.75,11.135,2.23%,10584056
+2021/12/22,13.78,13.92,13.772,13.91,11.264,1.16%,16867306
+2021/12/23,13.898,14.01,13.87,13.98,11.321,0.50%,5123812
+2021/12/27,13.99,14.2,13.965,14.16,11.467,1.29%,6563963
+2021/12/28,14.21,14.21,14.12,14.13,11.442,-0.21%,6329176
+2021/12/29,14.11,14.27,14.082,14.2,11.499,0.50%,8284521
+2021/12/30,14.21,14.25,14.12,14.12,11.434,-0.56%,5526974
+2021/12/31,14.16,14.175,14.03,14.06,11.386,-0.42%,6985375
+2022/1/3,14.005,14.2,14.005,14.12,11.434,0.43%,13170870
+2022/1/4,14.22,14.31,14.2,14.3,11.58,1.27%,6640736
+2022/1/5,14.35,14.39,14.22,14.22,11.515,-0.56%,23566798
+2022/1/6,14.35,14.38,14.28,14.33,11.604,0.77%,6190132
+2022/1/7,14.34,14.38,14.3,14.37,11.637,0.28%,3801702
+2022/1/10,14.36,14.37,14.245,14.31,11.588,-0.42%,6152178
+2022/1/11,14.41,14.61,14.33,14.59,11.815,1.96%,14080825
+2022/1/12,14.65,14.74,14.63,14.71,11.912,0.82%,6585892
+2022/1/13,14.7,14.7,14.55,14.56,11.791,-1.02%,4509144
+2022/1/14,14.63,14.74,14.62,14.74,11.936,1.24%,4206912
+2022/1/18,14.82,14.89,14.78,14.87,12.042,0.88%,10549449
+2022/1/19,14.97,15.02,14.91,14.93,12.09,0.40%,4138259
+2022/1/20,14.96,15.06,14.87,14.87,12.042,-0.40%,12525213
+2022/1/21,14.94,14.96,14.82,14.89,12.058,0.13%,10246916
+2022/1/24,14.79,14.86,14.63,14.84,12.017,-0.34%,8399559
+2022/1/25,14.86,15.01,14.815,14.98,12.131,0.94%,6723230
+2022/1/26,15.11,15.17,15,15.04,12.179,0.40%,17019556
+2022/1/27,15.14,15.165,15.02,15.11,12.236,0.47%,10471893
+2022/1/28,15.2,15.23,15.05,15.14,12.26,0.20%,4322180
+2022/1/31,15.22,15.22,15.028,15.16,12.276,0.13%,14829696
+2022/2/1,15.09,15.25,15.09,15.24,12.341,0.53%,10684244
+2022/2/2,15.32,15.33,15.22,15.33,12.414,0.59%,7634985
+2022/2/3,15.155,15.38,15.13,15.32,12.406,-0.07%,6754152
+2022/2/4,15.43,15.52,15.42,15.45,12.511,0.85%,4188404
+2022/2/7,15.44,15.49,15.41,15.48,12.536,0.19%,4499580
+2022/2/8,15.36,15.39,15.27,15.37,12.447,-0.71%,5628389
+2022/2/9,15.398,15.52,15.385,15.51,12.56,0.91%,7866347
+2022/2/10,15.5,15.65,15.41,15.45,12.511,-0.39%,6007085
+2022/2/11,15.47,15.715,15.46,15.66,12.681,1.36%,6728929
+2022/2/14,15.56,15.815,15.54,15.75,12.754,0.57%,7585191
+2022/2/15,15.51,15.515,15.37,15.5,12.552,-1.59%,6092154
+2022/2/16,15.6,15.73,15.5,15.51,12.56,0.06%,6635869
+2022/2/17,15.57,15.65,15.515,15.64,12.665,0.84%,4119957
+2022/2/18,15.82,15.86,15.53,15.7,12.714,0.38%,4987167
+2022/2/22,16,16.04,15.845,15.91,12.884,1.34%,5724859
+2022/2/23,15.95,16.14,15.94,16.06,13.005,0.94%,9462808
+2022/2/24,16.77,16.77,16,16.17,13.094,0.68%,14348027
+2022/2/25,15.9,15.97,15.725,15.89,12.868,-1.73%,16403857
+2022/2/28,16.18,16.26,16.08,16.18,13.102,1.83%,11782465
+2022/3/1,16.61,16.85,16.57,16.85,13.645,4.14%,18591728
+2022/3/2,17.18,17.48,17,17.37,14.066,3.09%,17572720
+2022/3/3,17.48,17.85,17.38,17.62,14.269,1.44%,17548621
+2022/3/4,18.13,18.42,17.851,18.36,14.868,4.20%,17051539
+2022/3/7,18.6,18.82,18.36,18.74,15.176,2.07%,18671904
+2022/3/8,19.03,19.27,18.4,19.06,15.435,1.71%,27426705
+2022/3/9,18.2,18.21,16.97,17.56,14.22,-7.87%,25404632
+2022/3/10,17.9,17.98,17.17,17.33,14.034,-1.31%,15147171
+2022/3/11,17.33,17.68,17.33,17.63,14.277,1.73%,7346950
+2022/3/14,17.39,17.47,16.96,17.09,13.839,-3.06%,9723489
+2022/3/15,16.67,16.877,16.49,16.64,13.475,-2.63%,12082466
+2022/3/16,16.88,16.969,16.45,16.54,13.394,-0.60%,7827129
+2022/3/17,17.14,17.395,17.117,17.31,14.018,4.66%,5006691
+2022/3/18,17.34,17.417,17.21,17.38,14.074,0.40%,3929225
+2022/3/21,17.81,18.07,17.777,18.07,14.633,3.97%,4574577
+2022/3/22,18.03,18.1,17.84,18,14.576,-0.39%,14946579
+2022/3/23,18.41,18.57,18.36,18.43,14.925,2.39%,11118804
+2022/3/24,18.48,18.48,18.21,18.3,14.819,-0.71%,5771097
+2022/3/25,18.27,18.52,18.145,18.43,14.925,0.71%,5633482
+2022/3/28,17.96,18.07,17.56,17.64,14.285,-4.29%,6493616
+2022/3/29,17.23,17.67,17.13,17.64,14.285,0.00%,7784582
+2022/3/30,17.98,18.09,17.91,17.99,14.568,1.98%,6761749
+2022/3/31,17.9,18.025,17.56,17.64,14.285,-1.95%,4816531
+2022/4/1,17.67,17.8,17.621,17.71,14.341,0.40%,5535252
+2022/4/4,18.105,18.15,17.925,18.08,14.641,2.09%,4023224
+2022/4/5,18.22,18.32,17.905,17.93,14.52,-0.83%,4366263
+2022/4/6,18.15,18.25,17.66,17.79,14.406,-0.78%,5330071
+2022/4/7,17.8,17.86,17.54,17.85,14.455,0.34%,3043489
+2022/4/8,17.85,18.11,17.803,18.07,14.633,1.23%,3960956
+2022/4/11,17.99,18,17.77,17.92,14.512,-0.83%,5532363
+2022/4/12,18.29,18.48,18.26,18.45,14.941,2.96%,9980141
+2022/4/13,18.59,18.88,18.44,18.87,15.281,2.28%,9622956
+2022/4/14,18.77,19.13,18.7,19.05,15.427,0.95%,11330989
+2022/4/18,19.24,19.465,19.17,19.27,15.605,1.15%,9672443
+2022/4/19,18.87,18.89,18.647,18.76,15.192,-2.65%,7039497
+2022/4/20,18.82,18.84,18.535,18.77,15.2,0.05%,6455337
+2022/4/21,18.8,18.89,18.6,18.73,15.167,-0.21%,6433090
+2022/4/22,18.6,18.65,18.38,18.38,14.884,-1.87%,6380867
+2022/4/25,17.88,18.28,17.794,18.25,14.779,-0.71%,8041003
+2022/4/26,18.36,18.588,18.17,18.52,14.997,1.48%,4732945
+2022/4/27,18.41,18.69,18.37,18.66,15.111,0.76%,8906472
+2022/4/28,18.62,18.813,18.505,18.78,15.208,0.64%,3201830
+2022/4/29,18.91,19.009,18.61,18.65,15.103,-0.69%,11982937
+2022/5/2,18.46,18.97,18.346,18.96,15.354,1.66%,16619148
+2022/5/3,18.78,18.92,18.59,18.64,15.095,-1.69%,7387717
+2022/5/4,19.05,19.29,18.919,19.24,15.58,3.22%,6521889
+2022/5/5,19.4,19.4,19,19.16,15.516,-0.42%,6020774
+2022/5/6,19.16,19.25,18.95,19.21,15.556,0.26%,6718874
+2022/5/9,18.81,18.829,18.265,18.37,14.876,-4.37%,9586095
+2022/5/10,18.42,18.52,18.18,18.23,14.763,-0.76%,5473827
+2022/5/11,18.6,18.78,18.6,18.66,15.111,2.36%,6530085
+2022/5/12,18.55,18.75,18.43,18.75,15.184,0.48%,4729564
+2022/5/13,18.87,19.015,18.755,18.97,15.362,1.17%,5219653
+2022/5/16,18.98,19.31,18.97,19.26,15.597,1.53%,14363773
+2022/5/17,19.25,19.38,19.09,19.11,15.475,-0.78%,5068182
+2022/5/18,19.17,19.18,18.62,18.67,15.119,-2.30%,4522789
+2022/5/19,18.52,18.97,18.52,18.9,15.305,1.23%,8508511
+2022/5/20,18.96,19.04,18.8,18.95,15.346,0.26%,4478120
+2022/5/23,18.97,19.115,18.885,19.06,15.435,0.58%,3277654
+2022/5/24,19.06,19.14,18.96,19.06,15.435,0.00%,3582687
+2022/5/25,19.07,19.19,18.97,19.18,15.532,0.63%,3273518
+2022/5/26,19.13,19.49,19.12,19.41,15.718,1.20%,3600701
+2022/5/27,19.39,19.67,19.36,19.67,15.929,1.34%,3688453
+2022/5/31,19.98,20.018,19.36,19.51,15.799,-0.81%,6917708
+2022/6/1,19.72,19.77,19.58,19.64,15.904,0.67%,4815077
+2022/6/2,19.79,20.05,19.695,20.05,16.236,2.09%,6087259
+2022/6/3,19.96,20.24,19.905,20.24,16.39,0.95%,4948978
+2022/6/6,20.27,20.39,20.19,20.34,16.471,0.49%,3334767
+2022/6/7,20.29,20.48,20.215,20.47,16.576,0.64%,2961970
+2022/6/8,20.52,20.745,20.48,20.66,16.73,0.93%,6999205
+2022/6/9,20.55,20.76,20.51,20.69,16.755,0.15%,6876057
+2022/6/10,20.56,20.59,20.29,20.48,16.585,-1.01%,7015923
+2022/6/13,20.33,20.45,19.91,20.23,16.382,-1.22%,7867475
+2022/6/14,20.29,20.37,19.87,20.03,16.22,-0.99%,6977436
+2022/6/15,20,20.229,19.95,20.01,16.204,-0.10%,4670293
+2022/6/16,20.01,20.21,19.83,20.12,16.293,0.55%,4770988
+2022/6/17,19.895,19.91,19.21,19.38,15.694,-3.68%,11158078
+2022/6/21,19.525,19.66,19.27,19.32,15.645,-0.31%,6835652
+2022/6/22,18.78,19.184,18.71,18.98,15.37,-1.76%,8602394
+2022/6/23,19.07,19.07,18.56,18.57,15.038,-2.16%,7681393
+2022/6/24,18.68,18.86,18.56,18.72,15.159,0.81%,6439423
+2022/6/27,18.72,18.84,18.51,18.74,15.176,0.11%,10033185
+2022/6/28,18.76,18.975,18.71,18.91,15.313,0.91%,4078807
+2022/6/29,19.06,19.128,18.62,18.63,15.086,-1.48%,3658924
+2022/6/30,18.47,18.49,17.99,18.04,14.609,-3.17%,7682000
+2022/7/1,18.29,18.319,18.02,18.1,14.657,0.33%,6889605
+2022/7/5,17.61,17.69,16.82,16.93,13.71,-6.46%,18937375
+2022/7/6,16.86,16.94,16.46,16.65,13.483,-1.65%,11614422
+2022/7/7,17.12,17.48,17.09,17.3,14.009,3.90%,5958639
+2022/7/8,17.48,17.66,17.305,17.6,14.252,1.73%,3801130
+2022/7/11,17.66,17.7,17.461,17.64,14.285,0.23%,4375442
+2022/7/12,17.13,17.24,16.78,16.81,13.613,-4.71%,7976096
+2022/7/13,16.85,17.12,16.792,16.88,13.669,0.42%,4464959
+2022/7/14,16.54,16.816,16.34,16.73,13.548,-0.89%,5628140
+2022/7/15,16.89,17.01,16.755,16.95,13.726,1.32%,4047944
+2022/7/18,17.38,17.48,17.24,17.27,13.985,1.89%,3795102
+2022/7/19,17.07,17.38,17.07,17.35,14.05,0.46%,11356288
+2022/7/20,17.28,17.395,17.2,17.32,14.026,-0.17%,3220592
+2022/7/21,16.94,17.135,16.89,17,13.767,-1.85%,12727107
+2022/7/22,16.97,17.17,16.81,16.83,13.629,-1.00%,2352613
+2022/7/25,17.03,17.14,16.92,17.11,13.856,1.66%,9207182
+2022/7/26,17.39,17.425,17.12,17.17,13.904,0.35%,7577024
+2022/7/27,17.32,17.57,17.2,17.53,14.196,2.10%,6064427
+2022/7/28,17.66,17.69,17.44,17.55,14.212,0.11%,3604032
+2022/7/29,17.73,17.98,17.615,17.62,14.269,0.40%,13057200
+2022/8/1,17.2,17.3,17.08,17.25,13.969,-2.10%,11778404
+2022/8/2,17.28,17.445,17.16,17.16,13.896,-0.52%,4407260
+2022/8/3,17.32,17.38,16.912,17.02,13.783,-0.82%,4978093
+2022/8/4,16.9,17.04,16.75,16.84,13.637,-1.06%,4080998
+2022/8/5,16.62,17.03,16.61,16.77,13.58,-0.42%,3209184
+2022/8/8,16.77,16.99,16.77,16.98,13.75,1.25%,2565655
+2022/8/9,17.23,17.286,17.07,17.16,13.896,1.06%,10084047
+2022/8/10,17.18,17.43,16.99,17.34,14.042,1.05%,6102085
+2022/8/11,17.6,17.79,17.49,17.7,14.333,2.08%,5512858
+2022/8/12,17.59,17.69,17.484,17.64,14.285,-0.34%,2647476
+2022/8/15,17.13,17.42,17.07,17.38,14.074,-1.47%,6809116
+2022/8/16,17.44,17.541,17.145,17.21,13.937,-0.98%,2901595
+2022/8/17,17.29,17.38,17.13,17.26,13.977,0.29%,4124353
+2022/8/18,17.38,17.58,17.35,17.52,14.188,1.51%,4696206
+2022/8/19,17.45,17.68,17.376,17.55,14.212,0.17%,3316119
+2022/8/22,17.44,17.71,17.27,17.7,14.333,0.85%,3233093
+2022/8/23,17.88,18.08,17.85,17.99,14.568,1.64%,6100504
+2022/8/24,18.01,18.17,17.91,18.17,14.714,1.00%,4315151
+2022/8/25,18.16,18.21,17.86,17.94,14.528,-1.27%,2272167
+2022/8/26,17.94,18.04,17.79,17.98,14.56,0.22%,3602162
+2022/8/29,18.01,18.27,17.95,18.23,14.763,1.39%,8205121
+2022/8/30,17.89,17.94,17.6,17.77,14.39,-2.52%,4451352
+2022/8/31,17.48,17.64,17.36,17.37,14.066,-2.25%,5718422
+2022/9/1,17.11,17.21,16.96,17.03,13.791,-1.96%,13614446
+2022/9/2,17.27,17.305,17.09,17.1,13.847,0.41%,9853742
+2022/9/6,17.17,17.215,17.005,17.01,13.775,-0.53%,3248056
+2022/9/7,16.77,16.94,16.59,16.61,13.451,-2.35%,8050626
+2022/9/8,16.69,16.785,16.54,16.68,13.507,0.42%,2995354
+2022/9/9,16.93,17.18,16.93,17.15,13.888,2.82%,5962049
+2022/9/12,17.35,17.48,17.278,17.4,14.09,1.46%,2299370
+2022/9/13,17.31,17.43,17.09,17.3,14.009,-0.57%,5204945
+2022/9/14,17.38,17.48,17.29,17.36,14.058,0.35%,4452435
+2022/9/15,17.06,17.06,16.8,16.88,13.669,-2.76%,5007051
+2022/9/16,16.9,16.95,16.775,16.82,13.621,-0.36%,3416297
+2022/9/19,16.49,16.91,16.49,16.88,13.669,0.36%,2702771
+2022/9/20,16.82,16.9,16.716,16.89,13.677,0.06%,4212937
+2022/9/21,17,17.03,16.67,16.77,13.58,-0.71%,4405314
+2022/9/22,17.02,17.065,16.75,16.79,13.596,0.12%,3538966
+2022/9/23,16.3,16.31,16.135,16.22,13.135,-3.39%,10684684
+2022/9/26,16.16,16.305,15.835,15.85,12.835,-2.28%,7969196
+2022/9/27,16.07,16.23,15.974,16.03,12.981,1.14%,7010644
+2022/9/28,16.15,16.49,16.119,16.46,13.329,2.68%,4374661
+2022/9/29,16.49,16.51,16.29,16.38,13.264,-0.49%,5553902
+2022/9/30,16.25,16.41,16.135,16.18,13.102,-1.22%,6678012
+2022/10/3,16.59,16.6,16.42,16.57,13.418,2.41%,10215588
+2022/10/4,16.93,17.065,16.85,17.01,13.775,2.66%,5675937
+2022/10/5,17.1,17.34,16.943,17.31,14.018,1.76%,5012906
+2022/10/6,17.24,17.45,17.23,17.43,14.115,0.69%,7045617
+2022/10/7,17.4,17.694,17.36,17.6,14.252,0.98%,3763052
+2022/10/10,17.67,17.77,17.42,17.45,14.131,-0.85%,4983127
+2022/10/11,17.24,17.35,17.12,17.19,13.92,-1.49%,14852085
+2022/10/12,17.19,17.2,17.04,17.15,13.888,-0.23%,2372862
+2022/10/13,17.05,17.446,17.015,17.37,14.066,1.28%,2740868
+2022/10/14,17.21,17.275,17.005,17.06,13.815,-1.78%,2044775
+2022/10/17,17.12,17.21,16.965,16.99,13.758,-0.41%,4707782
+2022/10/18,16.905,16.97,16.69,16.79,13.596,-1.18%,6233674
+2022/10/19,16.71,16.865,16.67,16.79,13.596,0.00%,3507721
+2022/10/20,16.95,17.06,16.76,16.8,13.605,0.06%,3673411
+2022/10/21,16.73,16.89,16.67,16.83,13.629,0.18%,9927049
+2022/10/24,16.83,16.99,16.805,16.89,13.677,0.36%,4652511
+2022/10/25,16.9,17.01,16.84,16.96,13.734,0.41%,3242953
+2022/10/26,17.02,17.3,17.02,17.27,13.985,1.83%,6345381
+2022/10/27,17.32,17.355,17.22,17.28,13.993,0.06%,2748160
+2022/10/28,17.12,17.175,16.98,17.13,13.872,-0.87%,2750082
+2022/10/31,16.97,17.135,16.875,17,13.767,-0.76%,5949630
+2022/11/1,17.27,17.3,17.16,17.23,13.953,1.35%,4508751
+2022/11/2,17.21,17.515,17.16,17.37,14.066,0.81%,4156047
+2022/11/3,17.21,17.43,17.18,17.34,14.042,-0.17%,4524268
+2022/11/4,17.83,17.96,17.723,17.96,14.544,3.58%,2993303
+2022/11/7,17.93,18.04,17.8,17.84,14.447,-0.67%,3547978
+2022/11/8,17.83,17.9,17.51,17.57,14.228,-1.51%,6743805
+2022/11/9,17.35,17.405,17.17,17.18,13.912,-2.22%,4848943
+2022/11/10,17.26,17.39,17.2,17.31,14.018,0.76%,2950895
+2022/11/11,17.65,17.76,17.542,17.63,14.277,1.85%,3139327
+2022/11/14,17.58,17.77,17.4,17.41,14.099,-1.25%,3737377
+2022/11/15,17.41,17.77,17.31,17.6,14.252,1.09%,3621177
+2022/11/16,17.36,17.46,17.31,17.41,14.099,-1.08%,2366831
+2022/11/17,17.23,17.26,17.04,17.11,13.856,-1.72%,3189402
+2022/11/18,16.825,17,16.79,17,13.767,-0.64%,4639432
+2022/11/21,16.695,16.98,16.51,16.93,13.71,-0.41%,5419263
+2022/11/22,17.11,17.195,17.05,17.11,13.856,1.06%,6556567
+2022/11/23,16.9,16.948,16.765,16.86,13.653,-1.46%,2986395
+2022/11/25,16.91,17.01,16.72,16.73,13.548,-0.77%,1185533
+2022/11/28,16.47,16.77,16.46,16.62,13.459,-0.66%,4992753
+2022/11/29,16.85,16.935,16.72,16.81,13.613,1.14%,5671761
+2022/11/30,17.14,17.22,17.01,17.22,13.945,2.44%,4321889
+2022/12/1,17.36,17.415,17.11,17.13,13.872,-0.52%,5904708
+2022/12/2,17.04,17.125,16.91,16.95,13.726,-1.05%,5522918
+2022/12/5,17.07,17.1,16.46,16.5,13.362,-2.65%,6110997
+2022/12/6,16.51,16.54,16.14,16.25,13.159,-1.52%,6194695
+2022/12/7,16.27,16.345,16.095,16.17,13.094,-0.49%,5641936
+2022/12/8,16.27,16.33,16.06,16.13,13.062,-0.25%,3842927
+2022/12/9,16.19,16.245,16.02,16.13,13.062,0.00%,14111112
+2022/12/12,16.18,16.345,16.18,16.31,13.208,1.12%,4810487
+2022/12/13,16.57,16.69,16.565,16.6,13.443,1.78%,6412470
+2022/12/14,16.65,16.78,16.6,16.74,13.556,0.84%,5891434
+2022/12/15,16.69,16.7,16.435,16.5,13.362,-1.43%,5581430
+2022/12/16,16.27,16.395,16.24,16.29,13.192,-1.27%,4515257
+2022/12/19,14.39,14.41,14.27,14.35,13.182,-11.91%,7314202
+2022/12/20,14.35,14.435,14.27,14.41,13.237,0.42%,6067467
+2022/12/21,14.52,14.61,14.52,14.59,13.403,1.25%,7500987
+2022/12/22,14.56,14.59,14.33,14.42,13.246,-1.17%,5549754
+2022/12/23,14.54,14.7,14.42,14.68,13.485,1.80%,7087506
+2022/12/27,14.78,14.9,14.61,14.81,13.605,0.89%,8725202
+2022/12/28,14.7,14.7,14.5,14.65,13.458,-1.08%,6685490
+2022/12/29,14.53,14.64,14.49,14.63,13.439,-0.14%,7049726
+2022/12/30,14.58,14.78,14.56,14.78,13.577,1.03%,4967957
+2023/1/3,14.6,14.69,14.35,14.41,13.237,-2.50%,9766527
+2023/1/4,14.18,14.23,14.06,14.12,12.971,-2.01%,5159487
+2023/1/5,14.08,14.15,14,14.06,12.916,-0.42%,3305876
+2023/1/6,14.18,14.24,14.08,14.15,12.998,0.64%,4234786
+2023/1/9,14.38,14.5,14.323,14.35,13.182,1.41%,5908009
+2023/1/10,14.4,14.44,14.28,14.36,13.191,0.07%,3684016
+2023/1/11,14.55,14.65,14.45,14.62,13.43,1.81%,11287763
+2023/1/12,14.73,14.83,14.66,14.77,13.568,1.03%,8208923
+2023/1/13,14.79,14.93,14.75,14.92,13.706,1.02%,3934640
+2023/1/17,14.98,15.03,14.88,15.02,13.798,0.67%,7183530
+2023/1/18,15.13,15.155,14.85,14.85,13.641,-1.13%,3474123
+2023/1/19,14.94,15.06,14.905,15.01,13.788,1.08%,3617993
+2023/1/20,15.08,15.13,14.99,15.09,13.862,0.53%,4205613
+2023/1/23,15.13,15.19,15.1,15.17,13.935,0.53%,3458871
+2023/1/24,15.17,15.185,15.03,15.08,13.853,-0.59%,4023315
+2023/1/25,15.03,15.08,14.95,15.02,13.798,-0.40%,3492938
+2023/1/26,15.1,15.13,14.995,15.1,13.871,0.53%,2262784
+2023/1/27,15.1,15.12,14.875,14.9,13.687,-1.32%,2800767
+2023/1/30,14.8,14.92,14.69,14.69,13.494,-1.41%,5330227
+2023/1/31,14.69,14.95,14.68,14.95,13.733,1.77%,6363799
+2023/2/1,14.81,14.84,14.52,14.65,13.458,-2.01%,6702405
+2023/2/2,14.66,14.68,14.49,14.5,13.32,-1.02%,6211792
+2023/2/3,14.41,14.571,14.16,14.16,13.008,-2.34%,5512993
+2023/2/6,14.19,14.23,13.98,14.21,13.053,0.35%,3509149
+2023/2/7,14.24,14.49,14.23,14.49,13.311,1.97%,2803178
+2023/2/8,14.5,14.535,14.374,14.52,13.338,0.21%,2158585
+2023/2/9,14.45,14.475,14.33,14.38,13.21,-0.96%,17773040
+2023/2/10,14.48,14.6,14.48,14.59,13.403,1.46%,2281684
+2023/2/13,14.51,14.64,14.47,14.58,13.393,-0.07%,1855838
+2023/2/14,14.49,14.67,14.45,14.63,13.439,0.34%,1298571
+2023/2/15,14.57,14.57,14.36,14.44,13.265,-1.30%,1761070
+2023/2/16,14.5,14.5,14.39,14.4,13.228,-0.28%,3712484
+2023/2/17,14.32,14.32,14.145,14.28,13.118,-0.83%,3749746
+2023/2/21,14.37,14.43,14.27,14.31,13.145,0.21%,1901988
+2023/2/22,14.26,14.29,14.11,14.11,12.962,-1.40%,2109501
+2023/2/23,14.21,14.255,14.12,14.21,13.053,0.71%,1981392
+2023/2/24,14.05,14.17,13.96,14.15,12.998,-0.42%,2884860
+2023/2/27,14.21,14.25,14.115,14.17,13.017,0.14%,1832950
+2023/2/28,14.29,14.29,14.21,14.23,13.072,0.42%,11104547
+2023/3/1,14.32,14.49,14.29,14.48,13.301,1.76%,2677986
+2023/3/2,14.44,14.48,14.35,14.43,13.256,-0.35%,2736789
+2023/3/3,14.38,14.67,14.38,14.67,13.476,1.66%,2921497
+2023/3/6,14.48,14.6,14.45,14.6,13.412,-0.48%,2307558
+2023/3/7,14.49,14.51,14.255,14.27,13.109,-2.26%,2251591
+2023/3/8,14.2,14.272,14.164,14.19,13.035,-0.56%,2294550
+2023/3/9,14.28,14.3,14,14.01,12.87,-1.27%,1961179
+2023/3/10,14.05,14.2,14.04,14.17,13.017,1.14%,2654163
+2023/3/13,13.94,14.23,13.92,14.08,12.934,-0.64%,8783421
+2023/3/14,13.99,14.12,13.86,13.9,12.769,-1.28%,5944739
+2023/3/15,13.61,13.7,13.39,13.58,12.475,-2.30%,7070975
+2023/3/16,13.445,13.68,13.38,13.63,12.521,0.37%,6321576
+2023/3/17,13.66,13.68,13.48,13.58,12.475,-0.37%,4789016
+2023/3/20,13.58,13.655,13.5,13.64,12.53,0.44%,2395033
+2023/3/21,13.67,13.73,13.585,13.69,12.576,0.37%,3096194
+2023/3/22,13.71,13.825,13.65,13.74,12.622,0.37%,2230798
+2023/3/23,13.81,13.895,13.69,13.7,12.585,-0.29%,2036886
+2023/3/24,13.71,13.78,13.64,13.75,12.631,0.36%,2541070
+2023/3/27,13.79,14.03,13.77,14.01,12.87,1.89%,1957674
+2023/3/28,14.01,14.14,13.99,14.07,12.925,0.43%,7059491
+2023/3/29,14.11,14.16,13.98,14,12.861,-0.50%,1445962
+2023/3/30,14.05,14.1,13.99,14.09,12.943,0.64%,1828776
+2023/3/31,14.09,14.235,14.09,14.22,13.063,0.92%,2633126
+2023/4/3,14.49,14.58,14.426,14.46,13.283,1.69%,14135615
+2023/4/4,14.48,14.51,14.355,14.45,13.274,-0.07%,2208983
+2023/4/5,14.45,14.52,14.4,14.5,13.32,0.35%,1867218
+2023/4/6,14.48,14.5,14.41,14.45,13.274,-0.34%,2347181
+2023/4/10,14.44,14.5,14.41,14.48,13.301,0.21%,4469823
+2023/4/11,14.46,14.57,14.45,14.56,13.375,0.55%,2612628
+2023/4/12,14.61,14.67,14.57,14.65,13.458,0.62%,2485812
+2023/4/13,14.72,14.74,14.62,14.65,13.458,0.00%,9201951
+2023/4/14,14.64,14.717,14.56,14.66,13.467,0.07%,3588430
+2023/4/17,14.63,14.65,14.531,14.61,13.421,-0.34%,2801334
+2023/4/18,14.64,14.7,14.555,14.65,13.458,0.27%,1638708
+2023/4/19,14.48,14.54,14.41,14.45,13.274,-1.37%,1275279
+2023/4/20,14.27,14.36,14.27,14.31,13.145,-0.97%,1698648
+2023/4/21,14.34,14.36,14.23,14.28,13.118,-0.21%,1253920
+2023/4/24,14.24,14.42,14.235,14.37,13.2,0.63%,8281407
+2023/4/25,14.27,14.28,14.11,14.2,13.044,-1.18%,5034268
+2023/4/26,14.17,14.2,13.94,13.97,12.833,-1.62%,7685707
+2023/4/27,13.94,14.04,13.91,14,12.861,0.21%,3955912
+2023/4/28,13.96,14.15,13.935,14.15,12.998,1.07%,2761595
+2023/5/1,14.08,14.125,13.93,14.04,12.897,-0.78%,4693101
+2023/5/2,13.9,13.92,13.664,13.7,12.585,-2.42%,6565199
+2023/5/3,13.53,13.583,13.48,13.5,12.401,-1.46%,2229764
+2023/5/4,13.51,13.66,13.465,13.56,12.456,0.44%,4786074
+2023/5/5,13.71,13.88,13.7,13.87,12.741,2.29%,2851335
+2023/5/8,14,14.05,13.94,13.96,12.824,0.65%,1807637
+2023/5/9,13.92,14.01,13.803,13.98,12.842,0.14%,2547508
+2023/5/10,13.95,14,13.85,13.94,12.805,-0.29%,1623205
+2023/5/11,13.76,13.78,13.64,13.68,12.567,-1.87%,2784469
+2023/5/12,13.7,13.74,13.56,13.59,12.484,-0.66%,1578821
+2023/5/15,13.68,13.8,13.66,13.75,12.631,1.18%,1786339
+2023/5/16,13.72,13.775,13.59,13.61,12.502,-1.02%,2463024
+2023/5/17,13.74,13.805,13.62,13.78,12.658,1.25%,1827078
+2023/5/18,13.62,13.67,13.588,13.64,12.53,-1.02%,2448230
+2023/5/19,13.75,13.77,13.581,13.62,12.511,-0.15%,3116431
+2023/5/22,13.57,13.665,13.56,13.62,12.511,0.00%,1450053
+2023/5/23,13.66,13.73,13.64,13.68,12.567,0.44%,1505353
+2023/5/24,13.75,13.79,13.62,13.7,12.585,0.15%,3099308
+2023/5/25,13.54,13.57,13.401,13.48,12.383,-1.61%,5300344
+2023/5/26,13.64,13.7,13.61,13.7,12.585,1.63%,3463873
+2023/5/30,13.48,13.48,13.32,13.37,12.282,-2.41%,2516429
+2023/5/31,13.27,13.36,13.21,13.23,12.153,-1.05%,1920522
+2023/6/1,13.28,13.52,13.28,13.43,12.337,1.51%,2410821
+2023/6/2,13.6,13.64,13.515,13.63,12.521,1.49%,4263101
+2023/6/5,13.69,13.705,13.6,13.61,12.502,-0.15%,1982150
+2023/6/6,13.55,13.64,13.52,13.61,12.502,0.00%,1819577
+2023/6/7,13.68,13.725,13.635,13.65,12.539,0.29%,2625246
+2023/6/8,13.7,13.72,13.48,13.66,12.548,0.07%,1611098
+2023/6/9,13.67,13.75,13.58,13.6,12.493,-0.44%,5427274
+2023/6/12,13.45,13.49,13.35,13.41,12.319,-1.40%,1818889
+2023/6/13,13.64,13.67,13.57,13.58,12.475,1.27%,3671558
+2023/6/14,13.68,13.72,13.552,13.61,12.502,0.22%,2332100
+2023/6/15,13.69,13.93,13.69,13.91,12.778,2.20%,2060825
+2023/6/16,13.97,14.11,13.97,14.1,12.952,1.37%,11202570
+2023/6/20,13.97,13.98,13.84,13.98,12.842,-0.85%,7219373
+2023/6/21,13.97,14.17,13.94,14.17,13.017,1.36%,1481261
+2023/6/22,13.94,13.977,13.83,13.89,12.759,-1.98%,3182044
+2023/6/23,13.64,13.74,13.635,13.74,12.622,-1.08%,1792264
+2023/6/26,13.73,13.84,13.715,13.76,12.64,0.15%,4153689
+2023/6/27,13.67,13.71,13.51,13.54,12.438,-1.60%,1880697
+2023/6/28,13.44,13.55,13.388,13.49,12.392,-0.37%,2323658
+2023/6/29,13.44,13.555,13.43,13.5,12.401,0.07%,2133925
+2023/6/30,13.56,13.72,13.55,13.605,12.498,0.78%,2637925
+2023/7/3,13.65,13.706,13.6,13.62,12.511,0.11%,1517992
+2023/7/5,13.75,13.77,13.645,13.7,12.585,0.59%,1148988
+2023/7/6,13.68,13.69,13.525,13.69,12.576,-0.07%,2907067
+2023/7/7,13.67,13.82,13.66,13.79,12.668,0.73%,1497700
+2023/7/10,13.8,13.86,13.77,13.82,12.695,0.22%,1112263
+2023/7/11,13.89,13.99,13.87,13.99,12.851,1.23%,1584445
+2023/7/12,14.1,14.16,14.04,14.1,12.952,0.79%,4454693
+2023/7/13,14.12,14.3,14.105,14.3,13.136,1.42%,2412053
+2023/7/14,14.27,14.28,14.17,14.2,13.044,-0.70%,1613923
+2023/7/17,14.1,14.128,14.05,14.05,12.906,-1.06%,4081980
+2023/7/18,14.1,14.28,14.1,14.24,13.081,1.35%,3000250
+2023/7/19,14.35,14.42,14.287,14.31,13.145,0.49%,5370789
+2023/7/20,14.42,14.45,14.293,14.37,13.2,0.42%,3241424
+2023/7/21,14.37,14.47,14.37,14.46,13.283,0.63%,1716541
+2023/7/24,14.54,14.748,14.52,14.71,13.513,1.73%,2453680
+2023/7/25,14.67,14.79,14.645,14.78,13.577,0.48%,2816935
+2023/7/26,14.7,14.735,14.65,14.7,13.504,-0.54%,1727888
+2023/7/27,14.69,14.74,14.622,14.68,13.485,-0.14%,5062175
+2023/7/28,14.67,14.767,14.595,14.74,13.54,0.41%,2724425
+2023/7/31,14.74,14.86,14.72,14.79,13.586,0.34%,6282906
+2023/8/1,14.71,14.76,14.668,14.72,13.522,-0.47%,5778627
+2023/8/2,14.69,14.69,14.45,14.5,13.32,-1.49%,3532031
+2023/8/3,14.51,14.66,14.49,14.62,13.43,0.83%,2593354
+2023/8/4,14.65,14.73,14.61,14.665,13.471,0.31%,1654120
+2023/8/7,14.68,14.68,14.58,14.66,13.467,-0.03%,4774090
+2023/8/8,14.46,14.69,14.415,14.66,13.467,0.00%,5370014
+2023/8/9,14.74,14.8,14.68,14.75,13.549,0.61%,2402739
+2023/8/10,14.73,14.77,14.65,14.67,13.476,-0.54%,4528598
+2023/8/11,14.65,14.735,14.63,14.66,13.467,-0.07%,1261175
+2023/8/14,14.58,14.615,14.51,14.57,13.384,-0.61%,2273232
+2023/8/15,14.52,14.53,14.38,14.41,13.237,-1.10%,1788520
+2023/8/16,14.46,14.51,14.333,14.35,13.182,-0.42%,2319370
+2023/8/17,14.48,14.5,14.38,14.38,13.21,0.21%,2617784
+2023/8/18,14.41,14.51,14.4,14.5,13.32,0.83%,1533388
+2023/8/21,14.56,14.59,14.43,14.45,13.274,-0.34%,2908544
+2023/8/22,14.51,14.53,14.425,14.45,13.274,0.00%,1681691
+2023/8/23,14.4,14.54,14.369,14.49,13.311,0.28%,1648370
+2023/8/24,14.42,14.53,14.38,14.49,13.311,0.00%,1353836
+2023/8/25,14.61,14.66,14.48,14.63,13.439,0.97%,1964643
+2023/8/28,14.63,14.685,14.57,14.62,13.43,-0.07%,3856208
+2023/8/29,14.61,14.69,14.56,14.66,13.467,0.27%,2638932
+2023/8/30,14.74,14.77,14.66,14.7,13.504,0.27%,2477708
+2023/8/31,14.74,14.78,14.68,14.75,13.549,0.34%,3705253
+2023/9/1,14.89,14.93,14.85,14.93,13.715,1.22%,6651979
+2023/9/5,15,15.07,14.96,14.99,13.77,0.40%,6874216
+2023/9/6,14.95,15.04,14.92,15.01,13.788,0.13%,2619355
+2023/9/7,14.99,15.015,14.94,14.99,13.77,-0.13%,2411718
+2023/9/8,15.01,15.05,14.964,15.03,13.807,0.27%,1763978
+2023/9/11,15.13,15.16,15.07,15.1,13.871,0.47%,4776877
+2023/9/12,15.16,15.21,15.135,15.18,13.944,0.53%,10200057
+2023/9/13,15.19,15.235,15.14,15.21,13.972,0.20%,4546812
+2023/9/14,15.28,15.35,15.28,15.34,14.091,0.85%,1964849
+2023/9/15,15.27,15.335,15.264,15.29,14.046,-0.33%,1749699
+2023/9/18,15.35,15.35,15.25,15.31,14.064,0.13%,2690449
+2023/9/19,15.34,15.35,15.255,15.29,14.046,-0.13%,1515280
+2023/9/20,15.22,15.33,15.18,15.18,13.944,-0.72%,1609844
+2023/9/21,15.19,15.225,15.12,15.12,13.889,-0.40%,1767966
+2023/9/22,15.22,15.241,15.08,15.11,13.88,-0.07%,1879716
+2023/9/25,15.09,15.09,14.98,15.05,13.825,-0.40%,3063019
+2023/9/26,14.99,15.06,14.98,15.05,13.825,0.00%,4947827
+2023/9/27,15.1,15.185,15.1,15.13,13.899,0.53%,3415039
+2023/9/28,15.13,15.19,15.08,15.12,13.889,-0.07%,3529140
+2023/9/29,15.17,15.17,14.93,14.95,13.733,-1.12%,16667467
+2023/10/2,14.95,14.96,14.82,14.85,13.641,-0.67%,10427970
+2023/10/3,14.81,14.83,14.722,14.78,13.577,-0.47%,3743992
+2023/10/4,14.62,14.62,14.31,14.36,13.191,-2.84%,2935841
+2023/10/5,14.24,14.33,14.2,14.29,13.127,-0.49%,5969700
+2023/10/6,14.35,14.38,14.255,14.32,13.154,0.21%,5148305
+2023/10/9,14.54,14.63,14.495,14.61,13.421,2.03%,3326512
+2023/10/10,14.59,14.63,14.52,14.62,13.43,0.07%,11784345
+2023/10/11,14.56,14.58,14.42,14.53,13.347,-0.62%,7383959
+2023/10/12,14.58,14.58,14.425,14.5,13.32,-0.21%,4344992
+2023/10/13,14.75,14.89,14.725,14.87,13.66,2.55%,1911602
+2023/10/16,14.86,14.868,14.78,14.85,13.641,-0.13%,5514062
+2023/10/17,14.8,14.89,14.765,14.89,13.678,0.27%,2177637
+2023/10/18,14.99,15.06,14.962,15.03,13.807,0.94%,4092644
+2023/10/19,14.96,15.17,14.911,15.17,13.935,0.93%,6702750
+2023/10/20,15.15,15.22,15.031,15.05,13.825,-0.79%,5314738
+2023/10/23,15.04,15.07,14.925,14.96,13.742,-0.60%,5270369
+2023/10/24,14.86,14.89,14.735,14.82,13.614,-0.94%,2229452
+2023/10/25,14.84,14.95,14.67,14.93,13.715,0.74%,2519578
+2023/10/26,14.8,14.87,14.75,14.78,13.577,-1.00%,3087965
+2023/10/27,14.88,15,14.805,14.99,13.77,1.42%,3004053
+2023/10/30,14.89,14.924,14.693,14.75,13.549,-1.60%,2659759
+2023/10/31,14.77,14.84,14.64,14.68,13.485,-0.47%,6373687
+2023/11/1,14.84,14.876,14.65,14.7,13.504,0.14%,10216658
+2023/11/2,14.75,14.865,14.7,14.86,13.651,1.09%,4288452
+2023/11/3,14.8,14.9,14.74,14.79,13.586,-0.47%,3035499
+2023/11/6,14.9,14.94,14.84,14.86,13.651,0.47%,3484504
+2023/11/7,14.64,14.64,14.5,14.53,13.347,-2.22%,4167198
+2023/11/8,14.48,14.535,14.318,14.36,13.191,-1.17%,3668147
+2023/11/9,14.39,14.495,14.34,14.35,13.182,-0.07%,3343689
+2023/11/10,14.4,14.449,14.37,14.4,13.228,0.35%,2148164
+2023/11/13,14.41,14.62,14.41,14.6,13.412,1.39%,8611830
+2023/11/14,14.65,14.74,14.555,14.58,13.393,-0.14%,4052422
+2023/11/15,14.52,14.6,14.49,14.5,13.32,-0.55%,2573618
+2023/11/16,14.33,14.33,14.12,14.15,12.998,-2.41%,5954358
+2023/11/17,14.22,14.388,14.21,14.37,13.2,1.55%,4426996
+2023/11/20,14.48,14.58,14.47,14.525,13.343,1.08%,3533204
+2023/11/21,14.55,14.62,14.511,14.6,13.412,0.52%,3388357
+2023/11/22,14.29,14.51,14.23,14.48,13.301,-0.82%,3427371
+2023/11/24,14.44,14.525,14.4,14.4,13.228,-0.55%,1165363
+2023/11/27,14.35,14.41,14.265,14.3,13.136,-0.69%,4645546
+2023/11/28,14.37,14.53,14.342,14.45,13.274,1.05%,7794650
+2023/11/29,14.52,14.61,14.38,14.58,13.393,0.90%,3862091
+2023/11/30,14.63,14.695,14.31,14.34,13.173,-1.65%,11686037
+2023/12/1,14.36,14.5,14.23,14.25,13.09,-0.63%,9708267
+2023/12/4,14.15,14.265,14.09,14.17,13.017,-0.56%,13399776
+2023/12/5,14.19,14.24,14.04,14.04,12.897,-0.92%,4909427
+2023/12/6,13.94,13.95,13.69,13.7,12.585,-2.42%,4536152
+2023/12/7,13.76,13.77,13.655,13.72,12.603,0.15%,11527341
+2023/12/8,13.79,13.86,13.73,13.8,12.677,0.58%,3670221
+2023/12/11,13.7,13.76,13.632,13.75,12.631,-0.36%,12152420
+2023/12/12,13.59,13.61,13.5,13.52,12.42,-1.67%,12477685
+2023/12/13,13.54,13.69,13.52,13.69,12.576,1.26%,7121611
+2023/12/14,13.84,13.93,13.84,13.93,12.796,1.75%,5633881
+2023/12/15,13.93,14,13.84,13.94,12.805,0.07%,7157129
+2023/12/18,13.57,13.62,13.43,13.46,12.879,-3.44%,5485861
+2023/12/19,13.46,13.59,13.443,13.59,13.003,0.97%,5675816
+2023/12/20,13.6,13.65,13.42,13.43,12.85,-1.18%,6227530
+2023/12/21,13.39,13.46,13.385,13.45,12.869,0.15%,5218243
+2023/12/22,13.52,13.55,13.41,13.41,12.831,-0.30%,5560700
+2023/12/26,13.36,13.62,13.33,13.54,12.956,0.97%,4872691
+2023/12/27,13.58,13.63,13.5,13.5,12.917,-0.30%,7062599
+2023/12/28,13.47,13.54,13.37,13.39,12.812,-0.81%,5063044
+2023/12/29,13.41,13.42,13.285,13.3,12.726,-0.67%,6966361
+2024/1/2,13.38,13.39,13.165,13.19,12.621,-0.83%,10196020
+2024/1/3,13.29,13.39,13.255,13.37,12.793,1.36%,5095524
+2024/1/4,13.34,13.357,13.2,13.31,12.735,-0.45%,3145509
+2024/1/5,13.35,13.425,13.32,13.38,12.802,0.53%,3278099
+2024/1/8,13.1,13.18,13.05,13.16,12.592,-1.64%,5784284
+2024/1/9,13.25,13.33,13.19,13.28,12.707,0.91%,4039890
+2024/1/10,13.33,13.34,13.162,13.19,12.621,-0.68%,4706074
+2024/1/11,13.34,13.378,13.24,13.27,12.697,0.61%,6959349
+2024/1/12,13.47,13.5,13.26,13.32,12.745,0.38%,4612724
+2024/1/16,13.35,13.35,13.21,13.22,12.649,-0.75%,5392977
+2024/1/17,13.11,13.2,13.102,13.18,12.611,-0.30%,1935932
+2024/1/18,13.2,13.305,13.145,13.28,12.707,0.76%,3178819
+2024/1/19,13.32,13.34,13.215,13.25,12.678,-0.23%,2973650
+2024/1/22,13.21,13.36,13.21,13.32,12.745,0.53%,4029434
+2024/1/23,13.31,13.41,13.31,13.38,12.802,0.45%,2845761
+2024/1/24,13.46,13.52,13.395,13.49,12.908,0.82%,2485952
+2024/1/25,13.58,13.62,13.515,13.58,12.994,0.67%,16018725
+2024/1/26,13.54,13.66,13.45,13.65,13.061,0.52%,4828152
+2024/1/29,13.57,13.58,13.48,13.54,12.956,-0.81%,3110191
+2024/1/30,13.52,13.65,13.5,13.63,13.042,0.66%,2926618
+2024/1/31,13.6,13.63,13.47,13.52,12.936,-0.81%,3744521
+2024/2/1,13.48,13.53,13.3,13.32,12.745,-1.48%,4065359
+2024/2/2,13.2,13.23,13.15,13.18,12.611,-1.05%,3726774
+2024/2/5,13.17,13.24,13.1,13.23,12.659,0.38%,4239122
+2024/2/6,13.27,13.31,13.22,13.27,12.697,0.30%,1595378
+2024/2/7,13.28,13.34,13.26,13.31,12.735,0.30%,1570676
+2024/2/8,13.35,13.43,13.34,13.41,12.831,0.75%,2257431
+2024/2/9,13.43,13.49,13.39,13.44,12.86,0.22%,2210326
+2024/2/12,13.4,13.465,13.4,13.45,12.869,0.07%,2180301
+2024/2/13,13.41,13.43,13.35,13.39,12.812,-0.45%,2230191
+2024/2/14,13.39,13.425,13.22,13.22,12.649,-1.27%,1897370
+2024/2/15,13.24,13.33,13.24,13.27,12.697,0.38%,2798331
+2024/2/16,13.25,13.33,13.24,13.31,12.735,0.30%,1819890
+2024/2/20,13.28,13.29,13.18,13.24,12.669,-0.53%,2524320
+2024/2/21,13.28,13.31,13.24,13.31,12.735,0.53%,2479979
+2024/2/22,13.21,13.33,13.21,13.33,12.755,0.15%,1597121
+2024/2/23,13.19,13.195,13.11,13.13,12.563,-1.50%,2279167
+2024/2/26,13.16,13.29,13.155,13.25,12.678,0.91%,1596873
+2024/2/27,13.31,13.37,13.305,13.34,12.764,0.68%,2383472
+2024/2/28,13.34,13.365,13.255,13.29,12.716,-0.37%,2035062
+2024/2/29,13.25,13.35,13.23,13.26,12.688,-0.23%,3793420
+2024/3/1,13.33,13.4,13.29,13.34,12.764,0.60%,2100288
+2024/3/4,13.42,13.438,13.333,13.38,12.802,0.30%,3157933
+2024/3/5,13.33,13.37,13.28,13.29,12.716,-0.67%,2883566
+2024/3/6,13.4,13.47,13.37,13.39,12.812,0.75%,2504365
+2024/3/7,13.4,13.49,13.368,13.43,12.85,0.30%,3123349
+2024/3/8,13.4,13.4,13.31,13.39,12.812,-0.30%,3028777
+2024/3/11,13.39,13.52,13.33,13.5,12.917,0.82%,3754134
+2024/3/12,13.45,13.52,13.42,13.46,12.879,-0.30%,3389798
+2024/3/13,13.56,13.66,13.55,13.63,13.042,1.26%,5586720
+2024/3/14,13.64,13.7,13.62,13.69,13.099,0.44%,4234780
+2024/3/15,13.69,13.78,13.67,13.76,13.166,0.51%,3912310
+2024/3/18,13.85,13.9,13.802,13.88,13.281,0.87%,2026367
+2024/3/19,13.84,13.9,13.84,13.89,13.29,0.07%,1755427
+2024/3/20,13.78,13.84,13.72,13.83,13.233,-0.43%,2198917
+2024/3/21,13.82,13.84,13.72,13.81,13.214,-0.14%,2388968
+2024/3/22,13.78,13.8,13.71,13.72,13.128,-0.65%,3026577
+2024/3/25,13.78,13.886,13.78,13.84,13.243,0.87%,2973520
+2024/3/26,13.84,13.84,13.71,13.73,13.137,-0.79%,3972075
+2024/3/27,13.69,13.75,13.66,13.74,13.147,0.07%,4791234
+2024/3/28,13.79,13.91,13.76,13.87,13.271,0.95%,5650461
+2024/4/1,13.93,13.99,13.881,13.97,13.367,0.72%,6431894
+2024/4/2,14.05,14.11,14.02,14.11,13.501,1.00%,2938430
+2024/4/3,14.2,14.27,14.2,14.27,13.654,1.13%,6808643
+2024/4/4,14.22,14.37,14.195,14.32,13.702,0.35%,3497930
+2024/4/5,14.38,14.45,14.33,14.37,13.75,0.35%,3834093
+2024/4/8,14.38,14.42,14.265,14.37,13.75,0.00%,6939128
+2024/4/9,14.38,14.4,14.25,14.3,13.683,-0.49%,2607937
+2024/4/10,14.31,14.37,14.21,14.35,13.731,0.35%,2612693
+2024/4/11,14.32,14.32,14.21,14.29,13.673,-0.42%,1837186
+2024/4/12,14.49,14.55,14.3,14.33,13.711,0.28%,2889485
+2024/4/15,14.29,14.34,14.165,14.33,13.711,0.00%,3511792
+2024/4/16,14.26,14.34,14.195,14.33,13.711,0.00%,2913526
+2024/4/17,14.26,14.308,14.06,14.11,13.501,-1.54%,3047753
+2024/4/18,14.12,14.148,14.05,14.08,13.472,-0.21%,2189607
+2024/4/19,14.11,14.22,14.09,14.15,13.539,0.50%,1634602
+2024/4/22,14.04,14.16,14.01,14.16,13.549,0.07%,2862445
+2024/4/23,14.02,14.23,14.02,14.22,13.606,0.42%,7464941
+2024/4/24,14.18,14.25,14.17,14.21,13.597,-0.07%,3174240
+2024/4/25,14.18,14.29,14.14,14.29,13.673,0.56%,1871520
+2024/4/26,14.35,14.37,14.25,14.29,13.673,0.00%,1811243
+2024/4/29,14.33,14.36,14.27,14.29,13.673,0.00%,6534482
+2024/4/30,14.2,14.2,14.03,14.1,13.491,-1.33%,5358255
+2024/5/1,14.005,14.09,13.85,13.89,13.29,-1.49%,8723557
+2024/5/2,13.9,13.97,13.83,13.91,13.31,0.14%,13716177
+2024/5/3,13.97,13.99,13.92,13.95,13.348,0.29%,2739061
+2024/5/6,14.01,14.14,14.01,14.09,13.482,1.00%,6148460
+2024/5/7,14.04,14.13,14.04,14.09,13.482,0.00%,1943201
+2024/5/8,13.97,14.05,13.94,14.04,13.434,-0.35%,3153702
+2024/5/9,14.01,14.11,14.01,14.1,13.491,0.43%,3060933
+2024/5/10,14.12,14.14,14.04,14.06,13.453,-0.28%,2120920
+2024/5/13,14.09,14.18,14.09,14.17,13.558,0.78%,1597356
+2024/5/14,14.08,14.14,14.03,14.09,13.482,-0.56%,1747332
+2024/5/15,14.09,14.15,14.005,14.14,13.53,0.35%,2305633
+2024/5/16,14.18,14.205,14.13,14.19,13.578,0.35%,3130284
+2024/5/17,14.26,14.33,14.24,14.32,13.702,0.92%,2451923
+2024/5/20,14.37,14.48,14.345,14.46,13.836,0.98%,2253397
+2024/5/21,14.43,14.495,14.36,14.42,13.798,-0.28%,2206954
+2024/5/22,14.34,14.34,14.21,14.23,13.616,-1.32%,2751557
+2024/5/23,14.32,14.35,14.1,14.14,13.53,-0.63%,2378310
+2024/5/24,14.18,14.23,14.155,14.21,13.597,0.50%,1349058
+2024/5/28,14.4,14.48,14.37,14.47,13.845,1.83%,1700915
+2024/5/29,14.42,14.42,14.31,14.32,13.702,-1.04%,1430711
+2024/5/30,14.21,14.271,14.11,14.13,13.52,-1.33%,1594831
+2024/5/31,14.19,14.215,14.015,14.05,13.444,-0.57%,2721873
+2024/6/3,14.04,14.045,13.83,13.84,13.243,-1.49%,6971830
+2024/6/4,13.73,13.76,13.66,13.7,13.109,-1.01%,3931958
+2024/6/5,13.73,13.76,13.655,13.75,13.157,0.36%,2080005
+2024/6/6,13.82,13.95,13.82,13.94,13.338,1.38%,1588536
+2024/6/7,13.84,13.845,13.74,13.75,13.157,-1.36%,3013121
+2024/6/10,13.83,13.95,13.81,13.95,13.348,1.45%,1678376
+2024/6/11,13.92,13.97,13.88,13.92,13.319,-0.22%,1946505
+2024/6/12,14.09,14.1,13.95,13.97,13.367,0.36%,2497716
+2024/6/13,14.05,14.065,13.955,13.98,13.377,0.07%,2237443
+2024/6/14,14.03,14.059,13.93,13.94,13.338,-0.29%,3124044
+2024/6/17,13.91,13.99,13.894,13.97,13.367,0.22%,1576874
+2024/6/18,13.97,14.09,13.97,14.08,13.472,0.79%,3159604
+2024/6/20,14.145,14.2,14.11,14.12,13.511,0.28%,1887919
+2024/6/21,14.12,14.13,14.004,14.04,13.434,-0.57%,1457577
+2024/6/24,14.02,14.12,14.02,14.1,13.491,0.43%,1762104
+2024/6/25,14.08,14.09,13.99,14.01,13.405,-0.64%,1566014
+2024/6/26,14.03,14.09,13.98,14.02,13.415,0.07%,1176107
+2024/6/27,14.12,14.14,14.045,14.08,13.472,0.43%,2882210
+2024/6/28,14.15,14.156,14.02,14.05,13.444,-0.21%,2868476
+2024/7/1,14.11,14.23,14.073,14.23,13.616,1.28%,5775535
+2024/7/2,14.25,14.297,14.2,14.22,13.606,-0.07%,2313554
+2024/7/3,14.27,14.33,14.24,14.3,13.683,0.56%,1437840
+2024/7/5,14.37,14.44,14.334,14.36,13.74,0.42%,2092592
+2024/7/8,14.24,14.26,14.16,14.18,13.568,-1.25%,1725940
+2024/7/9,14.15,14.18,14.06,14.06,13.453,-0.85%,1731919
+2024/7/10,14.05,14.12,14,14.06,13.453,0.00%,1841400
+2024/7/11,14.06,14.15,14.04,14.1,13.491,0.28%,2528584
+2024/7/12,14.08,14.1,14.045,14.05,13.444,-0.35%,1585228
+2024/7/15,14.02,14.035,13.955,13.97,13.367,-0.57%,1436503
+2024/7/16,13.85,13.94,13.84,13.9,13.3,-0.50%,2580202
+2024/7/17,13.94,13.98,13.904,13.93,13.329,0.22%,1744386
+2024/7/18,13.9,13.92,13.83,13.85,13.252,-0.57%,1738004
+2024/7/19,13.775,13.846,13.63,13.66,13.07,-1.37%,3417493
+2024/7/22,13.56,13.67,13.54,13.66,13.07,0.00%,4524910
+2024/7/23,13.585,13.61,13.51,13.56,12.975,-0.73%,5551497
+2024/7/24,13.56,13.65,13.53,13.53,12.946,-0.22%,2515937
+2024/7/25,13.47,13.59,13.41,13.56,12.975,0.22%,2145139
+2024/7/26,13.54,13.54,13.4,13.44,12.86,-0.88%,8321964
+2024/7/29,13.44,13.48,13.3,13.35,12.774,-0.67%,4030082
+2024/7/30,13.28,13.3,13.22,13.3,12.726,-0.37%,7193169
+2024/7/31,13.5,13.62,13.445,13.6,13.013,2.26%,6938144
+2024/8/1,13.62,13.63,13.393,13.45,12.869,-1.10%,6727603
+2024/8/2,13.31,13.31,13.14,13.22,12.649,-1.71%,10010410
+2024/8/5,12.98,13.2,12.97,13.2,12.63,-0.15%,4475901
+2024/8/6,13.02,13.17,13.02,13.07,12.506,-0.98%,3481103
+2024/8/7,13.15,13.27,13.135,13.21,12.64,1.07%,3459713
+2024/8/8,13.23,13.36,13.23,13.32,12.745,0.83%,3530553
+2024/8/9,13.4,13.43,13.35,13.39,12.812,0.53%,2209079
+2024/8/12,13.5,13.635,13.46,13.59,13.003,1.49%,3070835
+2024/8/13,13.54,13.55,13.45,13.46,12.879,-0.96%,1934348
+2024/8/14,13.51,13.51,13.345,13.36,12.783,-0.74%,1851937
+2024/8/15,13.45,13.54,13.445,13.47,12.889,0.82%,1955074
+2024/8/16,13.37,13.425,13.335,13.41,12.831,-0.45%,2185383
+2024/8/19,13.41,13.45,13.29,13.34,12.764,-0.52%,1901738
+2024/8/20,13.36,13.396,13.25,13.28,12.707,-0.45%,2639690
+2024/8/21,13.31,13.345,13.15,13.2,12.63,-0.60%,2309681
+2024/8/22,13.18,13.255,13.15,13.2,12.63,0.00%,1767287
+2024/8/23,13.33,13.44,13.33,13.43,12.85,1.74%,2201575
+2024/8/26,13.62,13.63,13.553,13.57,12.984,1.04%,2493570
+2024/8/27,13.53,13.57,13.49,13.52,12.936,-0.37%,1711276
+2024/8/28,13.37,13.445,13.325,13.36,12.783,-1.18%,1968040
+2024/8/29,13.42,13.51,13.414,13.5,12.917,1.05%,1854099
+2024/8/30,13.41,13.42,13.32,13.34,12.764,-1.19%,2323308
+2024/9/3,13.13,13.13,13.025,13.08,12.515,-1.95%,7887991
+2024/9/4,13,13.095,12.96,12.96,12.401,-0.92%,3714557
+2024/9/5,13.06,13.125,12.95,12.99,12.429,0.23%,3209229
+2024/9/6,13.01,13.08,12.745,12.81,12.257,-1.39%,3434985
+2024/9/9,12.79,12.89,12.75,12.87,12.314,0.47%,5960195
+2024/9/10,12.84,12.86,12.595,12.67,12.123,-1.55%,3297811
+2024/9/11,12.77,12.83,12.615,12.79,12.238,0.95%,3165895
+2024/9/12,12.92,13.06,12.873,13.02,12.458,1.80%,3937366
+2024/9/13,13.08,13.155,13.01,13.05,12.487,0.23%,5747451
+2024/9/16,13.15,13.185,13.1,13.16,12.592,0.84%,3081205
+2024/9/17,13.16,13.275,13.14,13.25,12.678,0.68%,2770427
+2024/9/18,13.23,13.33,13.16,13.17,12.602,-0.60%,2337362
+2024/9/19,13.35,13.44,13.295,13.4,12.822,1.75%,2619247
+2024/9/20,13.39,13.43,13.33,13.41,12.831,0.07%,2056945
+2024/9/23,13.44,13.52,13.31,13.41,12.831,0.00%,1878569
+2024/9/24,13.6,13.64,13.554,13.62,13.032,1.57%,2153589
+2024/9/25,13.56,13.605,13.46,13.52,12.936,-0.73%,3009785
+2024/9/26,13.43,13.515,13.37,13.41,12.831,-0.81%,4781590
+2024/9/27,13.4,13.49,13.36,13.46,12.879,0.37%,3987308
+2024/9/30,13.43,13.506,13.375,13.43,12.85,-0.22%,3690310
+2024/10/1,13.39,13.795,13.39,13.66,13.07,1.71%,4980668
+2024/10/2,13.83,13.895,13.675,13.77,13.176,0.81%,5195518
+2024/10/3,13.81,14.02,13.77,13.99,13.386,1.60%,3950201
+2024/10/4,14.04,14.11,13.985,14.03,13.424,0.29%,3770219
+2024/10/7,14.06,14.25,14.06,14.23,13.616,1.43%,4260385
+2024/10/8,13.96,13.98,13.75,13.88,13.281,-2.46%,7072794
+2024/10/9,13.67,13.78,13.593,13.78,13.185,-0.72%,12524276
+2024/10/10,13.84,14.05,13.826,14.03,13.424,1.81%,3445851
+2024/10/11,14.03,14.095,14.01,14.05,13.444,0.14%,2617616
+2024/10/14,13.84,13.92,13.8,13.85,13.252,-1.42%,1880692
+2024/10/15,13.51,13.586,13.47,13.57,12.984,-2.02%,2570490
+2024/10/16,13.54,13.57,13.46,13.54,12.956,-0.22%,2124287
+2024/10/17,13.49,13.555,13.435,13.54,12.956,0.00%,3360639
+2024/10/18,13.51,13.53,13.411,13.47,12.889,-0.52%,3304231
+2024/10/21,13.58,13.625,13.49,13.54,12.956,0.52%,1596037
+2024/10/22,13.64,13.79,13.64,13.75,13.157,1.55%,2276157
+2024/10/23,13.69,13.74,13.634,13.71,13.118,-0.29%,1810919
+2024/10/24,13.77,13.809,13.604,13.71,13.118,0.00%,2384055
+2024/10/25,13.72,13.795,13.7,13.76,13.166,0.36%,1567494
+2024/10/28,13.4,13.47,13.38,13.43,12.85,-2.40%,3455637
+2024/10/29,13.42,13.45,13.33,13.41,12.831,-0.15%,2062646
+2024/10/30,13.47,13.57,13.435,13.56,12.975,1.12%,1710453
+2024/10/31,13.56,13.665,13.505,13.64,13.051,0.59%,4129444
+2024/11/1,13.71,13.725,13.51,13.53,12.946,-0.81%,2383719
+2024/11/4,13.67,13.735,13.645,13.72,13.128,1.40%,2385324
+2024/11/5,13.81,13.85,13.74,13.79,13.195,0.51%,1543687
+2024/11/6,13.49,13.735,13.49,13.66,13.07,-0.94%,2960991
+2024/11/7,13.69,13.825,13.655,13.79,13.195,0.95%,1919526
+2024/11/8,13.68,13.685,13.55,13.6,13.013,-1.38%,1951448
+2024/11/11,13.41,13.43,13.331,13.38,12.802,-1.62%,2739500
+2024/11/12,13.42,13.45,13.3,13.3,12.726,-0.60%,2290454
+2024/11/13,13.245,13.327,13.163,13.26,12.688,-0.30%,3910246
+2024/11/14,13.35,13.36,13.22,13.24,12.669,-0.15%,2532567
+2024/11/15,13.27,13.335,13.17,13.18,12.611,-0.45%,2213824
+2024/11/18,13.29,13.495,13.28,13.46,12.879,2.12%,2813862
+2024/11/19,13.51,13.547,13.45,13.5,12.917,0.30%,3088879
+2024/11/20,13.55,13.56,13.47,13.52,12.936,0.15%,2884102
+2024/11/21,13.61,13.63,13.52,13.59,13.003,0.52%,3145849
+2024/11/22,13.53,13.655,13.52,13.63,13.042,0.29%,2436483
+2024/11/25,13.53,13.56,13.405,13.44,12.86,-1.39%,2456357
+2024/11/26,13.51,13.585,13.36,13.44,12.86,0.00%,3105776
+2024/11/27,13.4,13.46,13.33,13.36,12.783,-0.60%,3058115
+2024/11/29,13.41,13.47,13.372,13.4,12.822,0.30%,2472486
+2024/12/2,13.35,13.36,13.261,13.28,12.707,-0.90%,4052178
+2024/12/3,13.4,13.477,13.36,13.43,12.85,1.13%,9981949
+2024/12/4,13.45,13.47,13.32,13.35,12.774,-0.60%,5503503
+2024/12/5,13.36,13.4,13.3,13.37,12.793,0.15%,10325332
+2024/12/6,13.27,13.3,13.21,13.26,12.688,-0.82%,2980598
+2024/12/9,13.4,13.467,13.37,13.37,12.793,0.83%,4516158
+2024/12/10,13.38,13.45,13.371,13.4,12.822,0.22%,6062979
+2024/12/11,13.49,13.59,13.49,13.58,12.994,1.34%,4327788
+2024/12/12,13.49,13.54,13.405,13.52,12.936,-0.44%,3495038
+2024/12/13,13.5,13.546,13.485,13.52,12.936,0.00%,4551181
+2024/12/16,13.49,13.495,13.42,13.42,12.841,-0.74%,5666086
+2024/12/17,13.34,13.35,13.245,13.34,12.764,-0.60%,4158329
+2024/12/18,13.35,13.405,13.21,13.21,12.64,-0.97%,5527231
+2024/12/19,13.29,13.31,13.18,13.19,12.621,-0.15%,6723658
+2024/12/20,13.19,13.32,13.17,13.27,12.697,0.61%,8590345
+2024/12/23,12.7,12.74,12.65,12.74,12.74,-3.99%,6223520
+2024/12/24,12.78,12.84,12.77,12.8,12.8,0.47%,2251516
+2024/12/26,12.84,12.84,12.75,12.76,12.76,-0.31%,4654441
+2024/12/27,12.83,12.87,12.79,12.81,12.81,0.39%,6428980
+2024/12/30,12.99,13.03,12.91,12.93,12.93,0.94%,6266797
+2024/12/31,12.94,13.01,12.924,12.99,12.99,0.46%,6414532
+2025/1/2,13.1,13.2,13.1,13.13,13.13,1.08%,7044067
+2025/1/3,13.1,13.1,13.04,13.05,13.05,-0.61%,2969000
+2025/1/6,13.16,13.2,13.065,13.08,13.08,0.23%,5883353
+2025/1/7,13.15,13.18,13.133,13.14,13.14,0.46%,3053289
+2025/1/8,13.14,13.175,13.07,13.12,13.12,-0.15%,4955239
+2025/1/10,13.51,13.53,13.343,13.45,13.45,2.52%,6368411
+2025/1/13,13.46,13.565,13.46,13.52,13.52,0.52%,14411533
+2025/1/14,13.47,13.53,13.45,13.53,13.53,0.07%,4966332
+2025/1/15,13.59,13.73,13.58,13.7,13.7,1.26%,5440090
+2025/1/16,13.67,13.685,13.56,13.66,13.66,-0.29%,6010829
+2025/1/17,13.58,13.68,13.553,13.6,13.6,-0.44%,3631998
+2025/1/21,13.49,13.57,13.49,13.57,13.57,-0.22%,7034827
+2025/1/22,13.54,13.58,13.522,13.54,13.54,-0.22%,3799282
+2025/1/23,13.58,13.629,13.474,13.51,13.51,-0.22%,4584883
+2025/1/24,13.55,13.55,13.45,13.51,13.51,0.00%,3105348
+2025/1/27,13.4,13.405,13.205,13.27,13.27,-1.78%,9398050
+2025/1/28,13.32,13.325,13.24,13.3,13.3,0.23%,3303427
+2025/1/29,13.32,13.39,13.29,13.33,13.33,0.23%,3342154
+2025/1/30,13.35,13.42,13.32,13.33,13.33,0.00%,3621282
+2025/1/31,13.28,13.345,13.23,13.31,13.31,-0.15%,6710130
+2025/2/3,13.385,13.46,13.33,13.43,13.43,0.90%,9751682
+2025/2/4,13.23,13.52,13.23,13.48,13.48,0.37%,5762624
+2025/2/5,13.37,13.43,13.34,13.37,13.37,-0.82%,3218651
+2025/2/6,13.42,13.43,13.33,13.39,13.39,0.15%,3390544
+2025/2/7,13.45,13.47,13.39,13.4,13.4,0.07%,2521308
+2025/2/10,13.53,13.61,13.51,13.6,13.6,1.49%,33951641
+2025/2/11,13.68,13.73,13.67,13.7,13.7,0.74%,3744071
+2025/2/12,13.61,13.66,13.56,13.56,13.56,-1.02%,3705348
+2025/2/13,13.52,13.615,13.52,13.6,13.6,0.29%,2185439
+2025/2/14,13.7,13.735,13.62,13.63,13.63,0.22%,2405425
+2025/2/18,13.71,13.84,13.69,13.81,13.81,1.32%,3867142
+2025/2/19,13.93,13.965,13.86,13.93,13.93,0.87%,2476064
+2025/2/20,13.95,14,13.93,13.97,13.97,0.29%,3507849
+2025/2/21,13.89,13.919,13.76,13.77,13.77,-1.43%,2903793
+2025/2/24,13.72,13.74,13.67,13.73,13.73,-0.29%,5540736
+2025/2/25,13.68,13.685,13.49,13.56,13.56,-1.24%,3834249
+2025/2/26,13.48,13.5,13.41,13.46,13.46,-0.74%,2547855
+2025/2/27,13.49,13.52,13.43,13.46,13.46,0.00%,3460139
+2025/2/28,13.38,13.38,13.31,13.36,13.36,-0.74%,5579951
+2025/3/3,13.4,13.42,13.23,13.26,13.26,-0.75%,12044581
+2025/3/4,13.29,13.32,13.18,13.285,13.285,0.19%,4867434
+2025/3/5,13.18,13.26,13.115,13.25,13.25,-0.26%,5400621
+2025/3/6,13.22,13.26,13.175,13.22,13.22,-0.23%,3720290
+2025/3/7,13.3,13.377,13.229,13.32,13.32,0.76%,3599822
+2025/3/10,13.36,13.386,13.23,13.24,13.24,-0.60%,4474535
+2025/3/11,13.34,13.38,13.282,13.31,13.31,0.53%,8497662
+2025/3/12,13.31,13.35,13.27,13.32,13.32,0.08%,2551936
+2025/3/13,13.27,13.38,13.26,13.28,13.28,-0.30%,2789625
+2025/3/14,13.27,13.34,13.25,13.32,13.32,0.30%,2634064
+2025/3/17,13.4,13.45,13.38,13.43,13.43,0.83%,3318898
+2025/3/18,13.5,13.52,13.4,13.4,13.4,-0.22%,2549631
+2025/3/19,13.445,13.49,13.415,13.48,13.48,0.60%,8061221
+2025/3/20,13.42,13.51,13.35,13.5,13.5,0.15%,6344708
+2025/3/21,13.45,13.465,13.41,13.42,13.42,-0.59%,2128166
+2025/3/24,13.44,13.49,13.42,13.47,13.47,0.37%,2443735
+2025/3/25,13.52,13.54,13.43,13.48,13.48,0.07%,2489895
+2025/3/26,13.49,13.545,13.47,13.47,13.47,-0.07%,2248804
+2025/3/27,13.41,13.52,13.41,13.51,13.51,0.30%,1892039
+2025/3/28,13.49,13.49,13.4,13.46,13.46,-0.37%,2449279
+2025/3/31,13.54,13.67,13.505,13.63,13.63,1.26%,5104102
+2025/4/1,13.67,13.7,13.62,13.65,13.65,0.15%,13629704
+2025/4/2,13.62,13.74,13.615,13.73,13.73,0.59%,3590662
+2025/4/3,13.17,13.25,13.16,13.18,13.18,-4.01%,5387123
+2025/4/4,12.65,12.78,12.5,12.69,12.69,-3.72%,9287410
+2025/4/7,12.57,12.895,12.465,12.5,12.5,-1.50%,14260903
+2025/4/8,12.62,12.65,12.17,12.21,12.21,-2.32%,6151956
+2025/4/9,12.12,12.725,12.015,12.71,12.71,4.10%,15719228
+2025/4/10,12.5,12.535,12.38,12.51,12.51,-1.57%,6962545
+2025/4/11,12.52,12.72,12.515,12.69,12.69,1.44%,6910605
+2025/4/14,12.75,12.77,12.62,12.67,12.67,-0.16%,4140558
+2025/4/15,12.62,12.67,12.57,12.64,12.64,-0.24%,3421318
\ No newline at end of file
diff --git a/PanelTS/ETF/PHYS.csv b/PanelTS/ETF/PHYS.csv
new file mode 100644
index 0000000000000000000000000000000000000000..fcd3702df84691b55eb2142efc141d3d3b1950eb
--- /dev/null
+++ b/PanelTS/ETF/PHYS.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,9.92,9.96,9.92,9.95,9.95,0.51%,237232
+2015/4/20,9.89,9.9,9.85,9.87,9.87,-0.80%,340903
+2015/4/21,9.88,9.95,9.87,9.93,9.93,0.61%,201389
+2015/4/22,9.89,9.9,9.8,9.8,9.8,-1.31%,248404
+2015/4/23,9.81,9.9,9.78,9.86,9.86,0.61%,959680
+2015/4/24,9.8,9.82,9.71,9.74,9.74,-1.22%,624913
+2015/4/27,9.81,9.99,9.79,9.95,9.95,2.16%,757151
+2015/4/28,9.94,10.05,9.94,10.01,10.01,0.60%,580663
+2015/4/29,9.98,10.02,9.93,9.94,9.94,-0.70%,481221
+2015/4/30,9.8,9.81,9.73,9.78,9.78,-1.61%,608803
+2015/5/1,9.68,9.75,9.66,9.75,9.75,-0.31%,749914
+2015/5/4,9.83,9.863,9.81,9.84,9.84,0.92%,229517
+2015/5/5,9.9,9.92,9.85,9.88,9.88,0.41%,601228
+2015/5/6,9.87,9.895,9.831,9.85,9.85,-0.30%,322692
+2015/5/7,9.82,9.82,9.77,9.77,9.77,-0.81%,247691
+2015/5/8,9.85,9.851,9.795,9.83,9.83,0.61%,357282
+2015/5/11,9.83,9.85,9.76,9.785,9.785,-0.46%,154491
+2015/5/12,9.83,9.88,9.82,9.86,9.86,0.77%,225297
+2015/5/13,9.99,10.08,9.974,10.05,10.05,1.93%,270380
+2015/5/14,10.11,10.15,10.08,10.09,10.09,0.40%,494707
+2015/5/15,10.06,10.12,10.06,10.12,10.12,0.30%,409787
+2015/5/18,10.15,10.15,10.1,10.11,10.11,-0.10%,605750
+2015/5/19,10.03,10.05,9.96,9.98,9.98,-1.29%,305964
+2015/5/20,9.99,10.03,9.98,10.01,10.01,0.30%,265047
+2015/5/21,9.96,9.995,9.95,9.975,9.975,-0.35%,211706
+2015/5/22,9.96,9.98,9.94,9.95,9.95,-0.25%,187855
+2015/5/26,9.8,9.84,9.8,9.81,9.81,-1.41%,348102
+2015/5/27,9.8,9.82,9.79,9.81,9.81,0.00%,219985
+2015/5/28,9.81,9.83,9.76,9.82,9.82,0.10%,267885
+2015/5/29,9.82,9.85,9.81,9.82,9.82,0.00%,214059
+2015/6/1,9.9,9.94,9.8,9.81,9.81,-0.10%,401471
+2015/6/2,9.85,9.87,9.83,9.85,9.85,0.41%,233038
+2015/6/3,9.84,9.84,9.74,9.79,9.79,-0.61%,376672
+2015/6/4,9.73,9.74,9.68,9.73,9.73,-0.61%,370935
+2015/6/5,9.62,9.69,9.61,9.68,9.68,-0.51%,322078
+2015/6/8,9.69,9.72,9.67,9.72,9.72,0.41%,336974
+2015/6/9,9.76,9.77,9.72,9.72,9.72,0.00%,214183
+2015/6/10,9.83,9.84,9.79,9.8,9.8,0.82%,279825
+2015/6/11,9.75,9.76,9.72,9.74,9.74,-0.61%,316134
+2015/6/12,9.73,9.77,9.72,9.75,9.75,0.10%,267249
+2015/6/15,9.75,9.83,9.75,9.81,9.81,0.62%,179898
+2015/6/16,9.75,9.77,9.72,9.77,9.77,-0.41%,186741
+2015/6/17,9.74,9.83,9.71,9.79,9.79,0.20%,196091
+2015/6/18,9.93,9.96,9.9,9.91,9.91,1.23%,477259
+2015/6/19,9.94,9.945,9.9,9.92,9.92,0.10%,197683
+2015/6/22,9.81,9.81,9.76,9.77,9.77,-1.51%,530380
+2015/6/23,9.71,9.73,9.69,9.7,9.7,-0.72%,260418
+2015/6/24,9.68,9.7,9.655,9.67,9.67,-0.31%,327134
+2015/6/25,9.67,9.69,9.65,9.67,9.67,0.00%,212568
+2015/6/26,9.64,9.69,9.63,9.67,9.67,0.00%,377341
+2015/6/29,9.7,9.72,9.675,9.72,9.72,0.52%,588324
+2015/6/30,9.65,9.71,9.63,9.66,9.66,-0.62%,739508
+2015/7/1,9.62,9.66,9.62,9.63,9.63,-0.31%,143632
+2015/7/2,9.58,9.608,9.56,9.59,9.59,-0.42%,402821
+2015/7/6,9.59,9.675,9.59,9.63,9.63,0.42%,462316
+2015/7/7,9.55,9.55,9.45,9.52,9.52,-1.14%,474353
+2015/7/8,9.55,9.59,9.53,9.54,9.54,0.21%,400367
+2015/7/9,9.6,9.61,9.54,9.56,9.56,0.21%,272130
+2015/7/10,9.55,9.587,9.53,9.56,9.56,0.00%,254941
+2015/7/13,9.48,9.54,9.47,9.52,9.52,-0.42%,340448
+2015/7/14,9.53,9.54,9.49,9.5,9.5,-0.21%,205347
+2015/7/15,9.44,9.464,9.41,9.46,9.46,-0.42%,352967
+2015/7/16,9.42,9.435,9.409,9.41,9.41,-0.53%,324888
+2015/7/17,9.36,9.37,9.3,9.32,9.32,-0.96%,608661
+2015/7/20,9.14,9.15,9.06,9.07,9.07,-2.68%,1783966
+2015/7/21,9.07,9.12,9.032,9.05,9.05,-0.22%,1223816
+2015/7/22,8.95,9.02,8.94,8.99,8.99,-0.66%,1411222
+2015/7/23,9.01,9.04,8.935,8.94,8.94,-0.56%,366656
+2015/7/24,8.89,9.065,8.87,9.04,9.04,1.12%,1003457
+2015/7/27,9,9.07,8.98,9,9,-0.44%,519439
+2015/7/28,8.99,9.04,8.99,9,9,0.00%,565589
+2015/7/29,9,9.069,8.97,9.02,9.02,0.22%,449642
+2015/7/30,8.92,9.02,8.92,8.94,8.94,-0.89%,753706
+2015/7/31,9.04,9.07,8.96,8.99,8.99,0.56%,600371
+2015/8/3,8.97,8.985,8.93,8.93,8.93,-0.67%,614712
+2015/8/4,8.98,8.99,8.915,8.94,8.94,0.11%,444790
+2015/8/5,8.95,8.97,8.9,8.91,8.91,-0.34%,368417
+2015/8/6,8.93,9,8.93,8.95,8.95,0.45%,406202
+2015/8/7,8.98,9.03,8.965,8.99,8.99,0.45%,767807
+2015/8/10,9.01,9.13,9.01,9.08,9.08,1.00%,489388
+2015/8/11,9.15,9.15,9.08,9.11,9.11,0.33%,697761
+2015/8/12,9.19,9.29,9.18,9.27,9.27,1.76%,652967
+2015/8/13,9.2,9.22,9.18,9.2,9.2,-0.76%,307217
+2015/8/14,9.21,9.24,9.15,9.17,9.17,-0.33%,329920
+2015/8/17,9.22,9.23,9.19,9.19,9.19,0.22%,147616
+2015/8/18,9.16,9.21,9.121,9.19,9.19,0.00%,414051
+2015/8/19,9.25,9.33,9.24,9.33,9.33,1.52%,681239
+2015/8/20,9.43,9.52,9.42,9.51,9.51,1.93%,666561
+2015/8/21,9.55,9.59,9.48,9.58,9.58,0.74%,628995
+2015/8/24,9.63,9.66,9.47,9.52,9.52,-0.63%,883443
+2015/8/25,9.46,9.48,9.35,9.41,9.41,-1.16%,510426
+2015/8/26,9.27,9.295,9.21,9.26,9.26,-1.59%,408344
+2015/8/27,9.24,9.28,9.215,9.25,9.25,-0.11%,374798
+2015/8/28,9.29,9.39,9.29,9.34,9.34,0.97%,261962
+2015/8/31,9.31,9.36,9.292,9.36,9.36,0.21%,296881
+2015/9/1,9.42,9.44,9.36,9.42,9.42,0.64%,615862
+2015/9/2,9.42,9.42,9.337,9.34,9.34,-0.85%,280372
+2015/9/3,9.27,9.33,9.25,9.28,9.28,-0.64%,386670
+2015/9/4,9.23,9.26,9.22,9.25,9.25,-0.32%,357837
+2015/9/8,9.25,9.297,9.24,9.25,9.25,0.00%,240794
+2015/9/9,9.17,9.19,9.08,9.14,9.14,-1.19%,352803
+2015/9/10,9.17,9.18,9.132,9.16,9.16,0.22%,227789
+2015/9/11,9.08,9.14,9.054,9.13,9.13,-0.33%,217073
+2015/9/14,9.09,9.16,9.09,9.16,9.16,0.33%,380471
+2015/9/15,9.14,9.141,9.11,9.13,9.13,-0.33%,203776
+2015/9/16,9.19,9.28,9.18,9.24,9.24,1.20%,220451
+2015/9/17,9.22,9.35,9.2,9.32,9.32,0.87%,476212
+2015/9/18,9.38,9.41,9.36,9.38,9.38,0.64%,828034
+2015/9/21,9.33,9.34,9.31,9.32,9.32,-0.64%,668657
+2015/9/22,9.25,9.279,9.23,9.25,9.25,-0.75%,306902
+2015/9/23,9.32,9.323,9.29,9.3,9.3,0.54%,265768
+2015/9/24,9.41,9.52,9.41,9.48,9.48,1.94%,533003
+2015/9/25,9.43,9.46,9.4,9.44,9.44,-0.42%,423699
+2015/9/28,9.31,9.34,9.3,9.3,9.3,-1.48%,429605
+2015/9/29,9.29,9.33,9.26,9.27,9.27,-0.32%,462517
+2015/9/30,9.16,9.19,9.14,9.18,9.18,-0.97%,754990
+2015/10/1,9.18,9.2,9.13,9.16,9.16,-0.22%,962145
+2015/10/2,9.31,9.38,9.31,9.35,9.35,2.07%,471767
+2015/10/5,9.36,9.39,9.3,9.33,9.33,-0.21%,356896
+2015/10/6,9.43,9.47,9.413,9.42,9.42,0.96%,399035
+2015/10/7,9.41,9.459,9.39,9.41,9.41,-0.11%,339106
+2015/10/8,9.36,9.44,9.35,9.36,9.36,-0.53%,272699
+2015/10/9,9.49,9.53,9.46,9.51,9.51,1.60%,442189
+2015/10/12,9.6,9.62,9.53,9.55,9.55,0.42%,542146
+2015/10/13,9.55,9.6,9.54,9.59,9.59,0.42%,264487
+2015/10/14,9.65,9.77,9.62,9.76,9.76,1.77%,966699
+2015/10/15,9.7,9.79,9.675,9.73,9.73,-0.31%,837485
+2015/10/16,9.73,9.755,9.65,9.66,9.66,-0.72%,455322
+2015/10/19,9.66,9.68,9.6,9.6,9.6,-0.62%,233921
+2015/10/20,9.64,9.695,9.64,9.67,9.67,0.73%,338186
+2015/10/21,9.63,9.64,9.56,9.6,9.6,-0.72%,320565
+2015/10/22,9.57,9.64,9.55,9.57,9.57,-0.31%,542379
+2015/10/23,9.59,9.598,9.53,9.57,9.57,0.00%,380687
+2015/10/26,9.59,9.602,9.55,9.565,9.565,-0.05%,529159
+2015/10/27,9.56,9.61,9.55,9.59,9.59,0.26%,235630
+2015/10/28,9.69,9.73,9.48,9.5,9.5,-0.94%,372038
+2015/10/29,9.46,9.49,9.41,9.41,9.41,-0.95%,951063
+2015/10/30,9.39,9.4,9.365,9.38,9.38,-0.32%,231821
+2015/11/2,9.32,9.37,9.31,9.35,9.35,-0.32%,775536
+2015/11/3,9.27,9.27,9.17,9.2,9.2,-1.60%,942517
+2015/11/4,9.2,9.2,9.1,9.11,9.11,-0.98%,375683
+2015/11/5,9.11,9.11,9.07,9.08,9.08,-0.33%,353428
+2015/11/6,8.95,8.98,8.93,8.96,8.96,-1.32%,740934
+2015/11/9,8.97,9,8.96,8.98,8.98,0.22%,460369
+2015/11/10,8.96,9,8.94,8.96,8.96,-0.22%,262095
+2015/11/11,8.94,8.952,8.9,8.91,8.91,-0.56%,639493
+2015/11/12,8.83,8.95,8.83,8.9,8.9,-0.11%,475837
+2015/11/13,8.88,8.9,8.87,8.88,8.88,-0.22%,365725
+2015/11/16,8.91,8.93,8.89,8.89,8.89,0.11%,500466
+2015/11/17,8.86,8.87,8.74,8.77,8.77,-1.35%,921680
+2015/11/18,8.78,8.83,8.76,8.79,8.79,0.23%,540094
+2015/11/19,8.84,8.93,8.84,8.89,8.89,1.14%,290237
+2015/11/20,8.88,8.89,8.83,8.85,8.85,-0.45%,789074
+2015/11/23,8.79,8.81,8.76,8.76,8.76,-1.02%,771384
+2015/11/24,8.84,8.857,8.81,8.83,8.83,0.80%,270436
+2015/11/25,8.79,8.81,8.77,8.795,8.795,-0.40%,302986
+2015/11/27,8.67,8.72,8.66,8.68,8.68,-1.31%,201746
+2015/11/30,8.71,8.78,8.7,8.74,8.74,0.69%,375699
+2015/12/1,8.77,8.79,8.74,8.78,8.78,0.46%,381357
+2015/12/2,8.7,8.71,8.625,8.63,8.63,-1.71%,742581
+2015/12/3,8.69,8.76,8.65,8.72,8.72,1.04%,556248
+2015/12/4,8.82,8.94,8.8,8.92,8.92,2.29%,578621
+2015/12/7,8.86,8.87,8.8,8.8,8.8,-1.35%,475616
+2015/12/8,8.86,8.86,8.79,8.83,8.83,0.34%,463807
+2015/12/9,8.89,8.9,8.77,8.79,8.79,-0.45%,715059
+2015/12/10,8.8,8.81,8.76,8.79,8.79,0.00%,908092
+2015/12/11,8.73,8.848,8.73,8.83,8.83,0.46%,1051938
+2015/12/14,8.8,8.81,8.72,8.72,8.72,-1.25%,695814
+2015/12/15,8.71,8.75,8.69,8.7,8.7,-0.23%,1378154
+2015/12/16,8.79,8.88,8.75,8.8,8.8,1.15%,1470195
+2015/12/17,8.65,8.66,8.6,8.61,8.61,-2.16%,1177457
+2015/12/18,8.68,8.79,8.68,8.74,8.74,1.51%,1582485
+2015/12/21,8.82,8.88,8.82,8.85,8.85,1.26%,1199245
+2015/12/22,8.83,8.85,8.79,8.82,8.82,-0.34%,614910
+2015/12/23,8.8,8.806,8.77,8.78,8.78,-0.45%,729344
+2015/12/24,8.82,8.86,8.811,8.85,8.85,0.80%,477426
+2015/12/28,8.8,8.81,8.75,8.77,8.77,-0.90%,604685
+2015/12/29,8.78,8.8,8.752,8.77,8.77,0.00%,722643
+2015/12/30,8.69,8.708,8.66,8.66,8.66,-1.25%,864441
+2015/12/31,8.68,8.73,8.68,8.73,8.73,0.81%,1651658
+2016/1/4,8.86,8.91,8.81,8.85,8.85,1.37%,367222
+2016/1/5,8.86,8.885,8.84,8.87,8.87,0.23%,629665
+2016/1/6,8.97,9.01,8.935,9.01,9.01,1.58%,699950
+2016/1/7,9.11,9.15,9.05,9.14,9.14,1.44%,984996
+2016/1/8,9.08,9.08,9,9.06,9.06,-0.88%,1093306
+2016/1/11,9.04,9.045,8.97,8.99,8.99,-0.77%,810358
+2016/1/12,8.92,8.96,8.89,8.935,8.935,-0.61%,423511
+2016/1/13,8.9,9.01,8.9,9,9,0.73%,498845
+2016/1/14,8.91,8.95,8.81,8.85,8.85,-1.67%,551237
+2016/1/15,9.02,9.02,8.93,8.94,8.94,1.02%,542464
+2016/1/19,8.93,8.96,8.89,8.92,8.92,-0.22%,819320
+2016/1/20,9.03,9.096,9,9.03,9.03,1.23%,2706887
+2016/1/21,9,9.04,8.95,9.03,9.03,0.00%,1824550
+2016/1/22,9.01,9.03,8.97,8.99,8.99,-0.44%,905424
+2016/1/25,9.05,9.09,9.04,9.09,9.09,1.11%,844427
+2016/1/26,9.1,9.2,9.1,9.19,9.19,1.10%,2383304
+2016/1/27,9.15,9.25,9.135,9.24,9.24,0.54%,1520446
+2016/1/28,9.13,9.16,9.12,9.13,9.13,-1.19%,1099967
+2016/1/29,9.15,9.18,9.11,9.15,9.15,0.22%,1473775
+2016/2/1,9.23,9.25,9.2,9.23,9.23,0.87%,1422914
+2016/2/2,9.22,9.25,9.181,9.24,9.24,0.11%,1042151
+2016/2/3,9.23,9.39,9.23,9.35,9.35,1.19%,1084296
+2016/2/4,9.47,9.5,9.42,9.48,9.48,1.39%,1112065
+2016/2/5,9.41,9.65,9.4,9.64,9.64,1.69%,2212275
+2016/2/8,9.74,9.88,9.74,9.79,9.79,1.56%,1594901
+2016/2/9,9.85,9.85,9.74,9.76,9.76,-0.31%,1078792
+2016/2/10,9.78,9.82,9.69,9.8,9.8,0.41%,680219
+2016/2/11,10.17,10.365,10.11,10.24,10.24,4.49%,2215832
+2016/2/12,10.16,10.23,10.14,10.21,10.21,-0.29%,1757992
+2016/2/16,10,10.017,9.88,9.9,9.9,-3.04%,1238727
+2016/2/17,9.96,10,9.89,9.95,9.95,0.51%,1021670
+2016/2/18,9.94,10.22,9.94,10.2,10.2,2.51%,1466787
+2016/2/19,10.11,10.165,10.091,10.125,10.125,-0.74%,1136470
+2016/2/22,9.95,10.02,9.91,9.92,9.92,-2.02%,1015402
+2016/2/23,10.02,10.095,10.01,10.06,10.06,1.41%,676837
+2016/2/24,10.22,10.3,10.11,10.13,10.13,0.70%,1350554
+2016/2/25,10.15,10.24,10.12,10.17,10.17,0.39%,684120
+2016/2/26,10.13,10.166,9.99,10.11,10.11,-0.59%,940570
+2016/2/29,10.16,10.24,10.15,10.24,10.24,1.29%,1363163
+2016/3/1,10.26,10.26,10.122,10.17,10.17,-0.68%,992525
+2016/3/2,10.2,10.26,10.18,10.24,10.24,0.69%,1509845
+2016/3/3,10.26,10.485,10.25,10.445,10.445,2.00%,717877
+2016/3/4,10.48,10.6,10.41,10.45,10.45,0.05%,1390718
+2016/3/7,10.49,10.525,10.4,10.44,10.44,-0.10%,630767
+2016/3/8,10.51,10.52,10.4,10.405,10.405,-0.34%,670132
+2016/3/9,10.31,10.375,10.26,10.29,10.29,-1.11%,593473
+2016/3/10,10.37,10.54,10.37,10.52,10.52,2.24%,982938
+2016/3/11,10.49,10.51,10.33,10.34,10.34,-1.71%,479268
+2016/3/14,10.42,10.42,10.115,10.13,10.13,-2.03%,1019394
+2016/3/15,10.13,10.15,10.08,10.135,10.135,0.05%,1199550
+2016/3/16,10.08,10.395,10.08,10.38,10.38,2.42%,722272
+2016/3/17,10.43,10.436,10.31,10.31,10.31,-0.67%,516818
+2016/3/18,10.28,10.383,10.275,10.35,10.35,0.39%,1710040
+2016/3/21,10.26,10.32,10.26,10.28,10.28,-0.68%,994465
+2016/3/22,10.33,10.38,10.23,10.28,10.28,0.00%,873197
+2016/3/23,10.05,10.1,10,10.05,10.05,-2.24%,802121
+2016/3/24,10.06,10.09,10.01,10.01,10.01,-0.40%,389421
+2016/3/28,10.04,10.06,10,10.03,10.03,0.20%,443938
+2016/3/29,10.09,10.24,10.05,10.22,10.22,1.89%,596806
+2016/3/30,10.15,10.17,10.05,10.08,10.08,-1.37%,448960
+2016/3/31,10.16,10.19,10.12,10.12,10.12,0.40%,498909
+2016/4/1,10,10.07,9.95,10.07,10.07,-0.49%,602376
+2016/4/4,10.05,10.05,9.98,9.98,9.98,-0.89%,953903
+2016/4/5,10.12,10.15,10.09,10.12,10.12,1.40%,1061906
+2016/4/6,10.05,10.11,10.02,10.05,10.05,-0.69%,527439
+2016/4/7,10.21,10.24,10.16,10.23,10.23,1.79%,1037658
+2016/4/8,10.18,10.26,10.161,10.21,10.21,-0.20%,748014
+2016/4/11,10.29,10.39,10.29,10.36,10.36,1.47%,849706
+2016/4/12,10.39,10.4,10.325,10.38,10.38,0.19%,816372
+2016/4/13,10.32,10.34,10.26,10.27,10.27,-1.06%,556909
+2016/4/14,10.23,10.23,10.09,10.1,10.1,-1.66%,825924
+2016/4/15,10.12,10.202,10.11,10.18,10.18,0.79%,659151
+2016/4/18,10.23,10.24,10.14,10.14,10.14,-0.39%,542121
+2016/4/19,10.34,10.39,10.33,10.35,10.35,2.07%,1014702
+2016/4/20,10.4,10.43,10.29,10.3,10.3,-0.48%,1161757
+2016/4/21,10.42,10.44,10.34,10.38,10.38,0.78%,917921
+2016/4/22,10.32,10.35,10.19,10.25,10.25,-1.25%,785562
+2016/4/25,10.25,10.31,10.25,10.27,10.27,0.20%,604146
+2016/4/26,10.33,10.33,10.29,10.32,10.32,0.49%,358175
+2016/4/27,10.34,10.4,10.29,10.32,10.32,0.00%,793299
+2016/4/28,10.4,10.56,10.39,10.55,10.55,2.23%,1054655
+2016/4/29,10.64,10.78,10.64,10.75,10.75,1.90%,1337652
+2016/5/2,10.79,10.8,10.684,10.71,10.71,-0.37%,963928
+2016/5/3,10.76,10.77,10.67,10.7,10.7,-0.09%,797184
+2016/5/4,10.69,10.72,10.55,10.61,10.61,-0.84%,806131
+2016/5/5,10.65,10.66,10.545,10.6,10.6,-0.09%,559149
+2016/5/6,10.67,10.79,10.65,10.73,10.73,1.23%,868514
+2016/5/9,10.58,10.59,10.52,10.57,10.57,-1.49%,775591
+2016/5/10,10.59,10.6,10.46,10.54,10.54,-0.28%,549732
+2016/5/11,10.62,10.71,10.61,10.71,10.71,1.61%,1007058
+2016/5/12,10.68,10.7,10.56,10.58,10.58,-1.21%,943812
+2016/5/13,10.61,10.71,10.57,10.68,10.68,0.95%,1027514
+2016/5/16,10.78,10.79,10.657,10.68,10.68,0.00%,601301
+2016/5/17,10.66,10.75,10.65,10.71,10.71,0.28%,712214
+2016/5/18,10.66,10.699,10.49,10.51,10.51,-1.87%,1161454
+2016/5/19,10.43,10.5,10.41,10.47,10.47,-0.38%,1211263
+2016/5/20,10.49,10.51,10.385,10.43,10.43,-0.38%,587844
+2016/5/23,10.37,10.42,10.36,10.37,10.37,-0.58%,388806
+2016/5/24,10.28,10.29,10.11,10.11,10.11,-2.51%,1036381
+2016/5/25,10.07,10.13,10.04,10.12,10.12,0.10%,633108
+2016/5/26,10.19,10.19,10.09,10.115,10.115,-0.05%,350364
+2016/5/27,10.1,10.109,10.01,10.03,10.03,-0.84%,490987
+2016/5/31,10.03,10.1,10.02,10.06,10.06,0.30%,515247
+2016/6/1,10.07,10.08,10.01,10.07,10.07,0.10%,573609
+2016/6/2,10.08,10.12,10.07,10.12,10.12,0.50%,526391
+2016/6/3,10.34,10.43,10.33,10.43,10.43,3.06%,527786
+2016/6/6,10.43,10.45,10.39,10.43,10.43,0.00%,666819
+2016/6/7,10.39,10.41,10.33,10.35,10.35,-0.77%,664776
+2016/6/8,10.48,10.6,10.47,10.6,10.6,2.42%,877385
+2016/6/9,10.6,10.68,10.59,10.635,10.635,0.33%,876149
+2016/6/10,10.68,10.71,10.64,10.67,10.67,0.33%,661572
+2016/6/13,10.78,10.79,10.71,10.78,10.78,1.03%,1161800
+2016/6/14,10.82,10.82,10.73,10.77,10.77,-0.09%,666665
+2016/6/15,10.75,10.87,10.74,10.85,10.85,0.74%,694715
+2016/6/16,10.99,11.04,10.76,10.77,10.77,-0.74%,2815855
+2016/6/17,10.85,10.85,10.76,10.84,10.84,0.65%,1076974
+2016/6/20,10.68,10.8,10.67,10.795,10.795,-0.42%,540318
+2016/6/21,10.66,10.68,10.51,10.53,10.53,-2.45%,665194
+2016/6/22,10.53,10.556,10.45,10.47,10.47,-0.57%,1025552
+2016/6/23,10.44,10.5,10.421,10.43,10.43,-0.38%,309810
+2016/6/24,11.02,11.02,10.84,10.98,10.98,5.27%,1482166
+2016/6/27,11.09,11.1,10.94,11.01,11.01,0.27%,2532508
+2016/6/28,10.92,10.95,10.85,10.86,10.86,-1.36%,1283526
+2016/6/29,10.91,10.978,10.87,10.88,10.88,0.18%,932526
+2016/6/30,10.88,10.98,10.88,10.98,10.98,0.92%,589511
+2016/7/1,11.09,11.19,11.061,11.18,11.18,1.82%,850958
+2016/7/5,11.23,11.309,11.17,11.28,11.28,0.89%,1025874
+2016/7/6,11.37,11.425,11.305,11.35,11.35,0.62%,1033295
+2016/7/7,11.31,11.31,11.2,11.29,11.29,-0.53%,612829
+2016/7/8,11.3,11.34,11.23,11.33,11.33,0.35%,984520
+2016/7/11,11.26,11.29,11.23,11.24,11.24,-0.79%,397368
+2016/7/12,11.18,11.18,11,11,11,-2.14%,1278539
+2016/7/13,11.08,11.16,11.05,11.125,11.125,1.14%,933983
+2016/7/14,10.95,11.06,10.93,11.04,11.04,-0.76%,740185
+2016/7/15,10.97,11.06,10.95,11.035,11.035,-0.05%,519415
+2016/7/18,11.04,11.1,11.01,11.05,11.05,0.14%,466272
+2016/7/19,11.05,11.09,11.02,11.02,11.02,-0.27%,812845
+2016/7/20,10.88,10.96,10.862,10.88,10.88,-1.27%,867900
+2016/7/21,10.89,11.04,10.89,11.04,11.04,1.47%,353617
+2016/7/22,10.97,10.98,10.92,10.96,10.96,-0.72%,281784
+2016/7/25,10.88,10.94,10.84,10.85,10.85,-1.00%,525312
+2016/7/26,10.9,10.93,10.88,10.92,10.92,0.65%,497061
+2016/7/27,11,11.14,10.94,11.14,11.14,2.01%,632723
+2016/7/28,11.14,11.17,11.1,11.11,11.11,-0.27%,592734
+2016/7/29,11.2,11.3,11.14,11.27,11.27,1.44%,559737
+2016/8/1,11.24,11.3,11.24,11.27,11.27,0.00%,729474
+2016/8/2,11.34,11.39,11.34,11.36,11.36,0.80%,500169
+2016/8/3,11.34,11.34,11.28,11.31,11.31,-0.44%,346442
+2016/8/4,11.35,11.37,11.33,11.33,11.33,0.18%,389806
+2016/8/5,11.23,11.23,11.09,11.1,11.1,-2.03%,945604
+2016/8/8,11.08,11.13,11.08,11.12,11.12,0.18%,280463
+2016/8/9,11.14,11.18,11.14,11.15,11.15,0.27%,319944
+2016/8/10,11.27,11.275,11.17,11.23,11.23,0.72%,722609
+2016/8/11,11.24,11.285,11.13,11.14,11.14,-0.80%,489251
+2016/8/12,11.26,11.28,11.07,11.07,11.07,-0.63%,927776
+2016/8/15,11.09,11.16,11.09,11.13,11.13,0.54%,381670
+2016/8/16,11.15,11.24,11.135,11.14,11.14,0.09%,626735
+2016/8/17,11.16,11.19,11.1,11.11,11.11,-0.27%,1226688
+2016/8/18,11.16,11.18,11.14,11.15,11.15,0.36%,755137
+2016/8/19,11.05,11.13,11.05,11.09,11.09,-0.54%,552174
+2016/8/22,11.06,11.15,11.046,11.15,11.15,0.54%,787051
+2016/8/23,11.18,11.19,11.11,11.11,11.11,-0.36%,585851
+2016/8/24,11.06,11.06,10.94,10.95,10.95,-1.44%,795218
+2016/8/25,10.91,10.95,10.91,10.93,10.93,-0.18%,415789
+2016/8/26,11,11.1,10.9,10.92,10.92,-0.09%,795915
+2016/8/29,10.92,10.96,10.91,10.93,10.93,0.09%,339784
+2016/8/30,10.91,10.92,10.79,10.815,10.815,-1.05%,688624
+2016/8/31,10.78,10.83,10.761,10.79,10.79,-0.23%,712130
+2016/9/1,10.77,10.85,10.75,10.83,10.83,0.37%,551773
+2016/9/2,10.91,10.99,10.883,10.99,10.99,1.48%,574812
+2016/9/6,11.06,11.21,11.06,11.2,11.2,1.91%,1081658
+2016/9/7,11.21,11.21,11.12,11.13,11.13,-0.62%,422440
+2016/9/8,11.11,11.14,11.05,11.06,11.06,-0.63%,477304
+2016/9/9,11.03,11.06,10.96,10.96,10.96,-0.90%,850216
+2016/9/12,10.94,10.99,10.9,10.96,10.96,0.00%,364451
+2016/9/13,10.96,10.99,10.89,10.895,10.895,-0.59%,888042
+2016/9/14,10.93,10.985,10.93,10.96,10.96,0.60%,286647
+2016/9/15,10.92,10.955,10.85,10.9,10.9,-0.55%,523402
+2016/9/16,10.87,10.9,10.845,10.87,10.87,-0.28%,433801
+2016/9/19,10.92,10.97,10.88,10.91,10.91,0.37%,681693
+2016/9/20,10.93,10.94,10.9,10.92,10.92,0.09%,409444
+2016/9/21,10.99,11.068,10.96,11.06,11.06,1.28%,986581
+2016/9/22,11.07,11.139,11.05,11.07,11.07,0.09%,1096920
+2016/9/23,11.08,11.105,11.05,11.07,11.07,0.00%,379823
+2016/9/26,11.08,11.15,11.075,11.1,11.1,0.27%,796143
+2016/9/27,11.04,11.045,11,11.03,11.03,-0.63%,555788
+2016/9/28,11.01,11.03,10.93,10.99,10.99,-0.36%,455281
+2016/9/29,10.96,11.02,10.925,10.98,10.98,-0.09%,922780
+2016/9/30,11.03,11.03,10.91,10.95,10.95,-0.27%,1118248
+2016/10/3,10.93,10.93,10.86,10.89,10.89,-0.55%,713806
+2016/10/4,10.72,10.72,10.425,10.44,10.44,-4.13%,2476877
+2016/10/5,10.46,10.51,10.43,10.48,10.48,0.38%,1248103
+2016/10/6,10.39,10.41,10.34,10.37,10.37,-1.05%,884431
+2016/10/7,10.44,10.45,10.3,10.38,10.38,0.10%,851596
+2016/10/10,10.42,10.45,10.4,10.44,10.44,0.58%,420883
+2016/10/11,10.43,10.446,10.39,10.41,10.41,-0.29%,385054
+2016/10/12,10.42,10.45,10.38,10.405,10.405,-0.05%,475789
+2016/10/13,10.44,10.47,10.42,10.44,10.44,0.34%,447611
+2016/10/14,10.39,10.44,10.36,10.38,10.38,-0.57%,573825
+2016/10/17,10.4,10.43,10.39,10.39,10.39,0.10%,484267
+2016/10/18,10.44,10.5,10.41,10.48,10.48,0.87%,470408
+2016/10/19,10.55,10.56,10.512,10.54,10.54,0.57%,1104001
+2016/10/20,10.57,10.579,10.49,10.52,10.52,-0.19%,609966
+2016/10/21,10.53,10.545,10.51,10.53,10.53,0.10%,256191
+2016/10/24,10.56,10.57,10.48,10.52,10.52,-0.09%,311710
+2016/10/25,10.55,10.6,10.53,10.57,10.57,0.48%,611068
+2016/10/26,10.56,10.57,10.49,10.49,10.49,-0.76%,493828
+2016/10/27,10.52,10.55,10.49,10.54,10.54,0.48%,363915
+2016/10/28,10.56,10.648,10.51,10.6,10.6,0.57%,683217
+2016/10/31,10.6,10.63,10.57,10.63,10.63,0.28%,443058
+2016/11/1,10.7,10.745,10.687,10.719,10.719,0.84%,795107
+2016/11/2,10.8,10.86,10.71,10.71,10.71,-0.08%,992225
+2016/11/3,10.7,10.76,10.69,10.74,10.74,0.28%,960034
+2016/11/4,10.75,10.786,10.72,10.72,10.72,-0.19%,1359775
+2016/11/7,10.59,10.63,10.54,10.62,10.62,-0.93%,1043721
+2016/11/8,10.62,10.7,10.55,10.61,10.61,-0.09%,743753
+2016/11/9,10.84,10.84,10.5,10.54,10.54,-0.66%,1650289
+2016/11/10,10.53,10.54,10.323,10.34,10.34,-1.90%,1852649
+2016/11/11,10.33,10.336,10.03,10.12,10.12,-2.13%,2681356
+2016/11/14,10.02,10.088,9.94,10,10,-1.19%,1405024
+2016/11/15,10.02,10.11,10.02,10.11,10.11,1.10%,655918
+2016/11/16,10.1,10.11,10.05,10.05,10.05,-0.59%,470418
+2016/11/17,10.08,10.1,9.95,10,10,-0.50%,660850
+2016/11/18,9.93,9.97,9.89,9.92,9.92,-0.80%,759087
+2016/11/21,9.95,9.98,9.92,9.94,9.94,0.20%,1451237
+2016/11/22,9.97,9.97,9.88,9.905,9.905,-0.35%,1726275
+2016/11/23,9.75,9.76,9.64,9.7,9.7,-2.07%,2498617
+2016/11/25,9.71,9.737,9.63,9.66,9.66,-0.41%,700375
+2016/11/28,9.7,9.76,9.7,9.755,9.755,0.98%,1259162
+2016/11/29,9.68,9.73,9.66,9.72,9.72,-0.36%,652968
+2016/11/30,9.68,9.68,9.55,9.6,9.6,-1.23%,1292556
+2016/12/1,9.53,9.61,9.5,9.57,9.57,-0.31%,1247879
+2016/12/2,9.61,9.65,9.6,9.65,9.65,0.84%,2131519
+2016/12/5,9.58,9.61,9.46,9.565,9.565,-0.88%,2364003
+2016/12/6,9.57,9.6,9.53,9.55,9.55,-0.16%,491401
+2016/12/7,9.64,9.65,9.58,9.58,9.58,0.31%,579069
+2016/12/8,9.6,9.61,9.54,9.57,9.57,-0.10%,610919
+2016/12/9,9.52,9.53,9.44,9.48,9.48,-0.94%,1222788
+2016/12/12,9.48,9.56,9.45,9.52,9.52,0.42%,752483
+2016/12/13,9.5,9.519,9.45,9.47,9.47,-0.53%,479958
+2016/12/14,9.51,9.52,9.32,9.35,9.35,-1.27%,939823
+2016/12/15,9.25,9.27,9.185,9.2,9.2,-1.60%,2698719
+2016/12/16,9.23,9.33,9.21,9.26,9.26,0.65%,2009083
+2016/12/19,9.32,9.35,9.29,9.3,9.3,0.43%,742293
+2016/12/20,9.22,9.26,9.195,9.24,9.24,-0.65%,1911571
+2016/12/21,9.27,9.28,9.22,9.23,9.23,-0.11%,4957026
+2016/12/22,9.22,9.25,9.2,9.22,9.22,-0.11%,2576695
+2016/12/23,9.23,9.26,9.23,9.24,9.24,0.22%,4173217
+2016/12/27,9.28,9.31,9.28,9.3,9.3,0.65%,761372
+2016/12/28,9.29,9.33,9.27,9.31,9.31,0.11%,1091289
+2016/12/29,9.34,9.47,9.34,9.44,9.44,1.40%,2120576
+2016/12/30,9.47,9.48,9.365,9.39,9.39,-0.53%,2594461
+2017/1/3,9.39,9.5,9.369,9.45,9.45,0.64%,1070051
+2017/1/4,9.54,9.55,9.49,9.52,9.52,0.74%,431866
+2017/1/5,9.61,9.67,9.61,9.66,9.66,1.47%,588357
+2017/1/6,9.59,9.639,9.55,9.59,9.59,-0.72%,348998
+2017/1/9,9.62,9.7,9.62,9.66,9.66,0.73%,459540
+2017/1/10,9.69,9.73,9.67,9.72,9.72,0.62%,785314
+2017/1/11,9.7,9.815,9.63,9.76,9.76,0.41%,727124
+2017/1/12,9.84,9.88,9.8,9.81,9.81,0.51%,727797
+2017/1/13,9.79,9.84,9.73,9.82,9.82,0.10%,548750
+2017/1/17,9.99,9.99,9.94,9.98,9.98,1.63%,665209
+2017/1/18,9.97,9.975,9.864,9.88,9.88,-1.00%,463159
+2017/1/19,9.84,9.895,9.8,9.89,9.89,0.10%,325101
+2017/1/20,9.88,9.97,9.845,9.92,9.92,0.30%,428336
+2017/1/23,9.95,10,9.93,9.97,9.97,0.50%,682540
+2017/1/24,9.97,10,9.9,9.93,9.93,-0.40%,759635
+2017/1/25,9.85,9.86,9.78,9.81,9.81,-1.21%,470874
+2017/1/26,9.74,9.76,9.7,9.735,9.735,-0.76%,693764
+2017/1/27,9.7,9.76,9.69,9.755,9.755,0.21%,199466
+2017/1/30,9.78,9.84,9.76,9.8,9.8,0.46%,435032
+2017/1/31,9.9,9.95,9.895,9.95,9.95,1.53%,896913
+2017/2/1,9.86,9.94,9.82,9.92,9.92,-0.30%,660246
+2017/2/2,10,10.04,9.95,9.96,9.96,0.40%,481082
+2017/2/3,9.96,10,9.95,9.99,9.99,0.30%,414358
+2017/2/6,10.07,10.12,10.05,10.11,10.11,1.20%,703219
+2017/2/7,10.08,10.14,10.08,10.11,10.11,0.00%,492580
+2017/2/8,10.18,10.22,10.15,10.19,10.19,0.79%,573920
+2017/2/9,10.2,10.22,10.09,10.09,10.09,-0.98%,499735
+2017/2/10,10.04,10.15,10.04,10.13,10.13,0.40%,588256
+2017/2/13,10.09,10.09,10.01,10.06,10.06,-0.69%,481265
+2017/2/14,10.13,10.13,10.04,10.08,10.08,0.20%,457443
+2017/2/15,10.02,10.11,10.01,10.1,10.1,0.20%,452778
+2017/2/16,10.14,10.18,10.14,10.16,10.16,0.59%,328565
+2017/2/17,10.17,10.18,10.11,10.12,10.12,-0.39%,338456
+2017/2/21,10.07,10.15,10.05,10.12,10.12,0.00%,382963
+2017/2/22,10.15,10.15,10.09,10.14,10.14,0.20%,321275
+2017/2/23,10.21,10.25,10.21,10.24,10.24,0.99%,383608
+2017/2/24,10.3,10.32,10.26,10.31,10.31,0.68%,391475
+2017/2/27,10.32,10.37,10.26,10.26,10.26,-0.48%,610898
+2017/2/28,10.3,10.32,10.23,10.26,10.26,0.00%,349746
+2017/3/1,10.17,10.26,10.15,10.25,10.25,-0.10%,467405
+2017/3/2,10.14,10.19,10.09,10.13,10.13,-1.17%,428693
+2017/3/3,10.06,10.14,10.03,10.13,10.13,0.00%,390673
+2017/3/6,10.11,10.11,10.04,10.05,10.05,-0.79%,197674
+2017/3/7,10,10.01,9.95,9.96,9.96,-0.90%,508195
+2017/3/8,9.89,9.92,9.88,9.91,9.91,-0.50%,430040
+2017/3/9,9.87,9.9,9.83,9.84,9.84,-0.71%,555511
+2017/3/10,9.83,9.87,9.81,9.86,9.86,0.20%,286688
+2017/3/13,9.86,9.89,9.85,9.88,9.88,0.20%,476926
+2017/3/14,9.89,9.91,9.84,9.85,9.85,-0.30%,509266
+2017/3/15,9.87,10.06,9.86,10.06,10.06,2.13%,791232
+2017/3/16,10.15,10.15,10.09,10.09,10.09,0.30%,325017
+2017/3/17,10.12,10.15,10.11,10.13,10.13,0.40%,397351
+2017/3/20,10.15,10.19,10.14,10.18,10.18,0.49%,581089
+2017/3/21,10.19,10.28,10.19,10.26,10.26,0.79%,418942
+2017/3/22,10.28,10.31,10.27,10.28,10.28,0.19%,177023
+2017/3/23,10.3,10.32,10.22,10.25,10.25,-0.29%,371252
+2017/3/24,10.24,10.3,10.23,10.27,10.27,0.20%,283974
+2017/3/27,10.36,10.38,10.27,10.29,10.29,0.19%,868568
+2017/3/28,10.31,10.32,10.21,10.23,10.23,-0.58%,436671
+2017/3/29,10.24,10.27,10.24,10.27,10.27,0.39%,254752
+2017/3/30,10.23,10.25,10.17,10.18,10.18,-0.88%,227300
+2017/3/31,10.19,10.24,10.18,10.22,10.22,0.39%,249509
+2017/4/3,10.22,10.3,10.21,10.3,10.3,0.78%,668996
+2017/4/4,10.31,10.37,10.3,10.35,10.35,0.49%,590590
+2017/4/5,10.26,10.32,10.22,10.31,10.31,-0.39%,449034
+2017/4/6,10.28,10.3,10.25,10.27,10.27,-0.39%,244389
+2017/4/7,10.36,10.4,10.27,10.3,10.3,0.29%,386752
+2017/4/10,10.27,10.32,10.25,10.3,10.3,0.00%,215601
+2017/4/11,10.37,10.49,10.37,10.48,10.48,1.75%,534504
+2017/4/12,10.5,10.56,10.46,10.54,10.54,0.57%,488879
+2017/4/13,10.58,10.63,10.54,10.61,10.61,0.66%,803628
+2017/4/17,10.61,10.65,10.54,10.57,10.57,-0.38%,482222
+2017/4/18,10.59,10.63,10.52,10.62,10.62,0.47%,384467
+2017/4/19,10.56,10.57,10.49,10.52,10.52,-0.94%,447364
+2017/4/20,10.51,10.57,10.51,10.56,10.56,0.38%,351816
+2017/4/21,10.57,10.61,10.54,10.59,10.59,0.28%,501171
+2017/4/24,10.45,10.52,10.45,10.49,10.49,-0.94%,560949
+2017/4/25,10.43,10.44,10.32,10.34,10.34,-1.43%,1245319
+2017/4/26,10.27,10.39,10.26,10.38,10.38,0.39%,779210
+2017/4/27,10.35,10.36,10.32,10.32,10.32,-0.58%,1798288
+2017/4/28,10.32,10.36,10.32,10.35,10.35,0.29%,604968
+2017/5/1,10.32,10.37,10.23,10.27,10.27,-0.77%,1023237
+2017/5/2,10.21,10.27,10.21,10.26,10.26,-0.10%,700529
+2017/5/3,10.2,10.23,10.13,10.13,10.13,-1.27%,825160
+2017/5/4,10.04,10.04,10.01,10.01,10.01,-1.18%,582081
+2017/5/5,10,10.05,10,10.02,10.02,0.10%,376522
+2017/5/8,10.05,10.06,10,10.01,10.01,-0.10%,338590
+2017/5/9,9.97,9.97,9.91,9.95,9.95,-0.60%,329268
+2017/5/10,9.98,9.99,9.93,9.93,9.93,-0.20%,603055
+2017/5/11,9.96,10.02,9.96,9.98,9.98,0.50%,460563
+2017/5/12,10.04,10.05,10.01,10.03,10.03,0.50%,194193
+2017/5/15,10.08,10.08,10.03,10.06,10.06,0.30%,312673
+2017/5/16,10.08,10.12,10.07,10.1,10.1,0.40%,330150
+2017/5/17,10.23,10.3,10.23,10.27,10.27,1.68%,644138
+2017/5/18,10.28,10.28,10.18,10.2,10.2,-0.68%,645959
+2017/5/19,10.25,10.26,10.22,10.23,10.23,0.29%,729608
+2017/5/22,10.24,10.3,10.24,10.28,10.28,0.49%,541273
+2017/5/23,10.29,10.3,10.2,10.21,10.21,-0.68%,452635
+2017/5/24,10.21,10.26,10.19,10.25,10.25,0.39%,588442
+2017/5/25,10.25,10.27,10.23,10.24,10.24,-0.10%,414352
+2017/5/26,10.32,10.36,10.32,10.33,10.33,0.88%,499816
+2017/5/30,10.28,10.34,10.28,10.29,10.29,-0.39%,329331
+2017/5/31,10.31,10.39,10.3,10.34,10.34,0.49%,211184
+2017/6/1,10.3,10.36,10.3,10.35,10.35,0.10%,383023
+2017/6/2,10.4,10.45,10.39,10.45,10.45,0.97%,255741
+2017/6/5,10.44,10.47,10.44,10.46,10.46,0.10%,375491
+2017/6/6,10.56,10.59,10.54,10.55,10.55,0.86%,440806
+2017/6/7,10.52,10.57,10.47,10.5,10.5,-0.47%,317954
+2017/6/8,10.47,10.47,10.38,10.43,10.43,-0.67%,726830
+2017/6/9,10.33,10.38,10.33,10.34,10.34,-0.86%,312865
+2017/6/12,10.32,10.35,10.31,10.32,10.32,-0.19%,240931
+2017/6/13,10.29,10.35,10.29,10.33,10.33,0.10%,202535
+2017/6/14,10.42,10.44,10.25,10.27,10.27,-0.58%,394716
+2017/6/15,10.21,10.24,10.2,10.23,10.23,-0.39%,483570
+2017/6/16,10.23,10.24,10.21,10.23,10.23,0.00%,239226
+2017/6/19,10.17,10.2,10.15,10.15,10.15,-0.78%,417892
+2017/6/20,10.16,10.16,10.13,10.14,10.14,-0.10%,340177
+2017/6/21,10.14,10.18,10.13,10.17,10.17,0.30%,196235
+2017/6/22,10.22,10.23,10.18,10.22,10.22,0.49%,430105
+2017/6/23,10.27,10.28,10.25,10.26,10.26,0.39%,311162
+2017/6/26,10.16,10.18,10.14,10.15,10.15,-1.07%,289557
+2017/6/27,10.2,10.22,10.17,10.21,10.21,0.59%,206174
+2017/6/28,10.22,10.22,10.19,10.2,10.2,-0.10%,243113
+2017/6/29,10.12,10.18,10.12,10.14,10.14,-0.59%,331485
+2017/6/30,10.12,10.16,10.11,10.13,10.13,-0.10%,211049
+2017/7/3,10,10.02,9.96,9.97,9.97,-1.58%,418744
+2017/7/5,9.96,10,9.95,9.99,9.99,0.20%,374605
+2017/7/6,9.97,10,9.96,9.98,9.98,-0.10%,255591
+2017/7/7,9.93,9.93,9.83,9.88,9.88,-1.00%,601355
+2017/7/10,9.84,9.9,9.83,9.88,9.88,0.00%,330610
+2017/7/11,9.87,9.92,9.83,9.89,9.89,0.10%,265511
+2017/7/12,9.94,9.98,9.93,9.95,9.95,0.61%,316217
+2017/7/13,9.95,9.96,9.92,9.94,9.94,-0.10%,427490
+2017/7/14,10.04,10.05,10,10.03,10.03,0.91%,182678
+2017/7/17,10.07,10.09,10.06,10.06,10.06,0.30%,408431
+2017/7/18,10.11,10.15,10.11,10.13,10.13,0.70%,415227
+2017/7/19,10.14,10.15,10.1,10.13,10.13,0.00%,231162
+2017/7/20,10.11,10.17,10.09,10.13,10.13,0.00%,248228
+2017/7/21,10.18,10.23,10.18,10.23,10.23,0.99%,329568
+2017/7/24,10.24,10.25,10.21,10.23,10.23,0.00%,294769
+2017/7/25,10.19,10.22,10.17,10.19,10.19,-0.39%,230362
+2017/7/26,10.15,10.3,10.15,10.28,10.28,0.88%,410223
+2017/7/27,10.3,10.3,10.22,10.26,10.26,-0.19%,374908
+2017/7/28,10.29,10.37,10.29,10.36,10.36,0.97%,312555
+2017/7/31,10.34,10.37,10.33,10.35,10.35,-0.10%,272039
+2017/8/1,10.32,10.38,10.32,10.34,10.34,-0.10%,297057
+2017/8/2,10.33,10.37,10.31,10.32,10.32,-0.19%,383756
+2017/8/3,10.28,10.36,10.28,10.34,10.34,0.19%,427383
+2017/8/4,10.27,10.28,10.22,10.25,10.25,-0.87%,300792
+2017/8/7,10.23,10.26,10.23,10.25,10.25,0.00%,295522
+2017/8/8,10.28,10.3,10.2,10.28,10.28,0.29%,535881
+2017/8/9,10.36,10.43,10.36,10.4,10.4,1.17%,453493
+2017/8/10,10.46,10.5,10.46,10.49,10.49,0.87%,692391
+2017/8/11,10.5,10.55,10.48,10.54,10.54,0.48%,675095
+2017/8/14,10.49,10.5,10.44,10.46,10.46,-0.76%,286709
+2017/8/15,10.36,10.4,10.34,10.37,10.37,-0.86%,312785
+2017/8/16,10.35,10.47,10.35,10.46,10.46,0.87%,650972
+2017/8/17,10.5,10.52,10.46,10.5,10.5,0.38%,393231
+2017/8/18,10.59,10.6,10.47,10.5,10.5,0.00%,335143
+2017/8/21,10.52,10.55,10.51,10.53,10.53,0.29%,421611
+2017/8/22,10.5,10.51,10.45,10.48,10.48,-0.47%,256526
+2017/8/23,10.51,10.53,10.49,10.52,10.52,0.38%,197505
+2017/8/24,10.5,10.52,10.48,10.49,10.49,-0.29%,171909
+2017/8/25,10.52,10.55,10.41,10.52,10.52,0.29%,397038
+2017/8/28,10.57,10.71,10.57,10.69,10.69,1.62%,858304
+2017/8/29,10.78,10.8,10.64,10.67,10.67,-0.19%,562882
+2017/8/30,10.67,10.69,10.65,10.67,10.67,0.00%,336837
+2017/8/31,10.68,10.8,10.67,10.79,10.79,1.12%,310376
+2017/9/1,10.81,10.83,10.74,10.82,10.82,0.28%,588481
+2017/9/5,10.88,10.98,10.86,10.95,10.95,1.20%,638524
+2017/9/6,10.95,10.95,10.86,10.89,10.89,-0.55%,518033
+2017/9/7,10.95,11.02,10.94,11,11,1.01%,449492
+2017/9/8,11.01,11.01,10.96,10.99,10.99,-0.09%,329911
+2017/9/11,10.88,10.9,10.8,10.81,10.81,-1.64%,541033
+2017/9/12,10.79,10.87,10.79,10.87,10.87,0.56%,580846
+2017/9/13,10.86,10.86,10.76,10.76,10.76,-1.01%,359701
+2017/9/14,10.77,10.83,10.77,10.8,10.8,0.37%,417442
+2017/9/15,10.81,10.81,10.75,10.76,10.76,-0.37%,265422
+2017/9/18,10.68,10.69,10.61,10.64,10.64,-1.12%,444709
+2017/9/19,10.65,10.69,10.63,10.67,10.67,0.28%,482885
+2017/9/20,10.68,10.72,10.56,10.6,10.6,-0.66%,613467
+2017/9/21,10.5,10.55,10.48,10.51,10.51,-0.85%,766651
+2017/9/22,10.54,10.57,10.53,10.56,10.56,0.48%,362991
+2017/9/25,10.52,10.68,10.52,10.66,10.66,0.95%,580504
+2017/9/26,10.59,10.62,10.56,10.57,10.57,-0.84%,896197
+2017/9/27,10.48,10.51,10.41,10.45,10.45,-1.14%,448145
+2017/9/28,10.47,10.51,10.44,10.48,10.48,0.29%,221499
+2017/9/29,10.48,10.48,10.43,10.44,10.44,-0.38%,410927
+2017/10/2,10.39,10.45,10.36,10.36,10.36,-0.77%,754435
+2017/10/3,10.37,10.4,10.36,10.37,10.37,0.10%,572469
+2017/10/4,10.41,10.42,10.37,10.4,10.4,0.29%,288097
+2017/10/5,10.41,10.41,10.33,10.34,10.34,-0.58%,293435
+2017/10/6,10.32,10.4,10.27,10.39,10.39,0.48%,635359
+2017/10/9,10.46,10.48,10.44,10.47,10.47,0.77%,439407
+2017/10/10,10.51,10.55,10.51,10.52,10.52,0.48%,601734
+2017/10/11,10.51,10.55,10.47,10.54,10.54,0.19%,370654
+2017/10/12,10.55,10.56,10.52,10.53,10.53,-0.09%,369990
+2017/10/13,10.59,10.62,10.58,10.6,10.6,0.66%,263461
+2017/10/16,10.61,10.64,10.52,10.54,10.54,-0.57%,400887
+2017/10/17,10.45,10.49,10.45,10.48,10.48,-0.57%,304116
+2017/10/18,10.42,10.46,10.42,10.43,10.43,-0.48%,329375
+2017/10/19,10.46,10.51,10.46,10.51,10.51,0.77%,202203
+2017/10/20,10.42,10.47,10.4,10.44,10.44,-0.67%,383576
+2017/10/23,10.37,10.45,10.37,10.45,10.45,0.10%,281628
+2017/10/24,10.4,10.43,10.37,10.4,10.4,-0.48%,311948
+2017/10/25,10.39,10.43,10.36,10.4,10.4,0.00%,677500
+2017/10/26,10.38,10.39,10.31,10.32,10.32,-0.77%,378764
+2017/10/27,10.32,10.38,10.3,10.37,10.37,0.48%,450500
+2017/10/30,10.35,10.41,10.35,10.39,10.39,0.19%,454895
+2017/10/31,10.36,10.36,10.32,10.34,10.34,-0.48%,169249
+2017/11/1,10.37,10.42,10.36,10.4,10.4,0.58%,562291
+2017/11/2,10.41,10.46,10.4,10.42,10.42,0.19%,477853
+2017/11/3,10.42,10.42,10.32,10.35,10.35,-0.67%,554888
+2017/11/6,10.34,10.45,10.34,10.43,10.43,0.77%,361706
+2017/11/7,10.42,10.42,10.36,10.39,10.39,-0.38%,351953
+2017/11/8,10.45,10.48,10.43,10.44,10.44,0.48%,276066
+2017/11/9,10.45,10.51,10.44,10.48,10.48,0.38%,325198
+2017/11/10,10.48,10.49,10.37,10.39,10.39,-0.86%,494786
+2017/11/13,10.41,10.41,10.39,10.4,10.4,0.10%,407566
+2017/11/14,10.35,10.45,10.35,10.41,10.41,0.10%,373525
+2017/11/15,10.46,10.49,10.39,10.41,10.41,0.00%,239211
+2017/11/16,10.41,10.44,10.41,10.42,10.42,0.10%,186978
+2017/11/17,10.47,10.56,10.46,10.54,10.54,1.15%,1043393
+2017/11/20,10.49,10.5,10.39,10.41,10.41,-1.23%,422564
+2017/11/21,10.44,10.46,10.42,10.42,10.42,0.10%,266206
+2017/11/22,10.47,10.53,10.47,10.5,10.5,0.77%,260116
+2017/11/24,10.48,10.51,10.47,10.47,10.47,-0.29%,89770
+2017/11/27,10.56,10.57,10.52,10.54,10.54,0.67%,435512
+2017/11/28,10.56,10.57,10.51,10.53,10.53,-0.09%,377011
+2017/11/29,10.48,10.51,10.441,10.47,10.47,-0.57%,673844
+2017/11/30,10.43,10.44,10.35,10.38,10.38,-0.86%,448906
+2017/12/1,10.37,10.51,10.36,10.45,10.45,0.67%,846640
+2017/12/4,10.39,10.41,10.37,10.39,10.39,-0.57%,335234
+2017/12/5,10.32,10.34,10.27,10.32,10.32,-0.67%,609613
+2017/12/6,10.29,10.33,10.28,10.3,10.3,-0.19%,521116
+2017/12/7,10.22,10.239,10.13,10.18,10.18,-1.17%,861714
+2017/12/8,10.18,10.21,10.15,10.17,10.17,-0.10%,393785
+2017/12/11,10.16,10.18,10.11,10.15,10.15,-0.20%,747454
+2017/12/12,10.11,10.14,10.07,10.14,10.14,-0.10%,472673
+2017/12/13,10.13,10.245,10.12,10.22,10.22,0.79%,523863
+2017/12/14,10.19,10.23,10.16,10.18,10.18,-0.39%,1422176
+2017/12/15,10.215,10.24,10.18,10.2,10.2,0.20%,228133
+2017/12/18,10.265,10.27,10.23,10.25,10.25,0.49%,340339
+2017/12/19,10.26,10.3,10.24,10.28,10.28,0.29%,1566998
+2017/12/20,10.295,10.32,10.275,10.3,10.3,0.19%,505866
+2017/12/21,10.285,10.33,10.275,10.31,10.31,0.10%,776418
+2017/12/22,10.335,10.387,10.33,10.37,10.37,0.58%,361340
+2017/12/26,10.41,10.44,10.41,10.44,10.44,0.68%,357628
+2017/12/27,10.42,10.47,10.41,10.46,10.46,0.19%,455301
+2017/12/28,10.51,10.52,10.49,10.5,10.5,0.38%,385048
+2017/12/29,10.59,10.63,10.57,10.59,10.59,0.86%,810218
+2018/1/2,10.69,10.72,10.65,10.71,10.71,1.13%,448402
+2018/1/3,10.71,10.72,10.64,10.69,10.69,-0.19%,614794
+2018/1/4,10.71,10.79,10.7,10.76,10.76,0.65%,660971
+2018/1/5,10.71,10.76,10.7,10.75,10.75,-0.09%,521999
+2018/1/8,10.75,10.75,10.705,10.75,10.75,0.00%,619311
+2018/1/9,10.68,10.714,10.65,10.71,10.71,-0.37%,523362
+2018/1/10,10.74,10.75,10.7,10.72,10.72,0.09%,246341
+2018/1/11,10.76,10.79,10.74,10.76,10.76,0.37%,422669
+2018/1/12,10.81,10.9,10.8,10.89,10.89,1.21%,647331
+2018/1/16,10.85,10.9,10.84,10.9,10.9,0.09%,580273
+2018/1/17,10.86,10.91,10.79,10.8,10.8,-0.92%,796898
+2018/1/18,10.8,10.84,10.78,10.78,10.78,-0.19%,446619
+2018/1/19,10.85,10.855,10.83,10.84,10.84,0.56%,462381
+2018/1/22,10.86,10.88,10.83,10.87,10.87,0.28%,378522
+2018/1/23,10.86,10.94,10.84,10.94,10.94,0.64%,811342
+2018/1/24,11.02,11.08,11,11.06,11.06,1.10%,1727963
+2018/1/25,11.06,11.145,10.96,11.02,11.02,-0.36%,2385110
+2018/1/26,11.04,11.06,11,11,11,-0.18%,638157
+2018/1/29,10.97,10.97,10.9,10.95,10.95,-0.45%,428430
+2018/1/30,10.99,11,10.89,10.89,10.89,-0.55%,584928
+2018/1/31,10.94,10.98,10.87,10.97,10.97,0.73%,891196
+2018/2/1,10.91,11.01,10.91,11,11,0.27%,398464
+2018/2/2,10.88,10.89,10.81,10.83,10.83,-1.55%,946019
+2018/2/5,10.86,10.93,10.84,10.89,10.89,0.55%,1330732
+2018/2/6,10.88,10.88,10.775,10.79,10.79,-0.92%,1250758
+2018/2/7,10.79,10.8,10.7,10.73,10.73,-0.56%,776052
+2018/2/8,10.74,10.78,10.7,10.74,10.74,0.09%,830314
+2018/2/9,10.72,10.74,10.68,10.72,10.72,-0.19%,680278
+2018/2/12,10.77,10.82,10.76,10.78,10.78,0.56%,488132
+2018/2/13,10.81,10.88,10.8,10.88,10.88,0.93%,311309
+2018/2/14,10.92,11.02,10.87,10.99,10.99,1.01%,2108116
+2018/2/15,11.01,11.05,10.99,11.03,11.03,0.36%,919217
+2018/2/16,11.03,11.042,10.941,10.96,10.96,-0.63%,437971
+2018/2/20,10.91,10.93,10.8,10.82,10.82,-1.28%,1089738
+2018/2/21,10.83,10.87,10.755,10.77,10.77,-0.46%,504860
+2018/2/22,10.8,10.85,10.8,10.85,10.85,0.74%,315567
+2018/2/23,10.84,10.84,10.81,10.82,10.82,-0.28%,269851
+2018/2/26,10.85,10.876,10.823,10.86,10.86,0.37%,408977
+2018/2/27,10.82,10.85,10.69,10.74,10.74,-1.10%,559806
+2018/2/28,10.75,10.78,10.705,10.74,10.74,0.00%,387624
+2018/3/1,10.65,10.757,10.61,10.72,10.72,-0.19%,475335
+2018/3/2,10.79,10.794,10.735,10.77,10.77,0.47%,419004
+2018/3/5,10.78,10.78,10.73,10.76,10.76,-0.09%,306371
+2018/3/6,10.84,10.89,10.835,10.85,10.85,0.84%,952092
+2018/3/7,10.82,10.84,10.76,10.78,10.78,-0.65%,433071
+2018/3/8,10.79,10.79,10.733,10.75,10.75,-0.28%,326229
+2018/3/9,10.72,10.78,10.7,10.77,10.77,0.19%,294794
+2018/3/12,10.73,10.77,10.7,10.76,10.76,-0.09%,410437
+2018/3/13,10.77,10.79,10.72,10.77,10.77,0.09%,271950
+2018/3/14,10.74,10.79,10.74,10.77,10.77,0.00%,335256
+2018/3/15,10.72,10.73,10.68,10.7,10.7,-0.65%,250224
+2018/3/16,10.69,10.69,10.64,10.67,10.67,-0.28%,368311
+2018/3/19,10.67,10.73,10.66,10.71,10.71,0.37%,208508
+2018/3/20,10.66,10.68,10.62,10.655,10.655,-0.51%,316535
+2018/3/21,10.74,10.845,10.72,10.82,10.82,1.55%,2424657
+2018/3/22,10.78,10.81,10.765,10.79,10.79,-0.28%,422092
+2018/3/23,10.96,10.96,10.91,10.92,10.92,1.20%,2443883
+2018/3/26,10.92,11.01,10.92,10.96,10.96,0.37%,675906
+2018/3/27,10.87,10.94,10.86,10.91,10.91,-0.46%,1162636
+2018/3/28,10.83,10.84,10.73,10.75,10.75,-1.47%,381016
+2018/3/29,10.72,10.76,10.72,10.75,10.75,0.00%,593989
+2018/4/2,10.82,10.907,10.81,10.89,10.89,1.30%,850306
+2018/4/3,10.83,10.85,10.78,10.81,10.81,-0.73%,479680
+2018/4/4,10.91,10.91,10.82,10.83,10.83,0.19%,528563
+2018/4/5,10.75,10.81,10.75,10.79,10.79,-0.37%,369353
+2018/4/6,10.83,10.85,10.799,10.83,10.83,0.37%,413704
+2018/4/9,10.83,10.87,10.81,10.86,10.86,0.28%,426843
+2018/4/10,10.89,10.915,10.86,10.89,10.89,0.28%,293803
+2018/4/11,10.97,11.075,10.935,10.96,10.96,0.64%,1433858
+2018/4/12,10.9,10.9,10.83,10.85,10.85,-1.00%,593310
+2018/4/13,10.88,10.95,10.88,10.92,10.92,0.65%,306215
+2018/4/16,10.95,10.97,10.92,10.94,10.94,0.18%,485687
+2018/4/17,10.89,10.96,10.88,10.95,10.95,0.09%,282004
+2018/4/18,11.02,11.02,10.95,10.95,10.95,0.00%,418910
+2018/4/19,10.93,10.96,10.9,10.93,10.93,-0.18%,405605
+2018/4/20,10.85,10.865,10.83,10.84,10.84,-0.82%,285364
+2018/4/23,10.75,10.768,10.725,10.76,10.76,-0.74%,713676
+2018/4/24,10.76,10.83,10.76,10.81,10.81,0.46%,478760
+2018/4/25,10.73,10.76,10.72,10.74,10.74,-0.65%,333104
+2018/4/26,10.75,10.751,10.68,10.7,10.7,-0.37%,525324
+2018/4/27,10.72,10.76,10.71,10.75,10.75,0.47%,166037
+2018/4/30,10.66,10.72,10.64,10.69,10.69,-0.56%,442166
+2018/5/1,10.66,10.66,10.57,10.63,10.63,-0.56%,1071079
+2018/5/2,10.63,10.7,10.62,10.62,10.62,-0.09%,194950
+2018/5/3,10.71,10.72,10.66,10.66,10.66,0.38%,415747
+2018/5/4,10.66,10.721,10.65,10.72,10.72,0.56%,202502
+2018/5/7,10.72,10.74,10.7,10.72,10.72,0.00%,255211
+2018/5/8,10.67,10.718,10.651,10.69,10.69,-0.28%,290256
+2018/5/9,10.69,10.729,10.65,10.67,10.67,-0.19%,339327
+2018/5/10,10.75,10.76,10.7,10.76,10.76,0.84%,191112
+2018/5/11,10.79,10.79,10.73,10.73,10.73,-0.28%,147111
+2018/5/14,10.74,10.75,10.67,10.685,10.685,-0.42%,195029
+2018/5/15,10.55,10.55,10.47,10.51,10.51,-1.64%,643395
+2018/5/16,10.47,10.52,10.45,10.46,10.46,-0.48%,376200
+2018/5/17,10.48,10.5,10.45,10.47,10.47,0.10%,382055
+2018/5/18,10.45,10.52,10.45,10.51,10.51,0.38%,250387
+2018/5/21,10.48,10.52,10.47,10.51,10.51,0.00%,218412
+2018/5/22,10.52,10.53,10.49,10.51,10.51,0.00%,281445
+2018/5/23,10.48,10.56,10.475,10.55,10.55,0.38%,471856
+2018/5/24,10.59,10.66,10.59,10.62,10.62,0.66%,379319
+2018/5/25,10.63,10.65,10.59,10.59,10.59,-0.28%,346880
+2018/5/29,10.54,10.65,10.53,10.65,10.65,0.57%,314606
+2018/5/30,10.62,10.65,10.57,10.57,10.57,-0.75%,351684
+2018/5/31,10.57,10.63,10.47,10.56,10.56,-0.09%,348539
+2018/6/1,10.5,10.57,10.5,10.525,10.525,-0.33%,281185
+2018/6/4,10.52,10.55,10.5,10.5,10.5,-0.24%,224371
+2018/6/5,10.54,10.6,10.52,10.58,10.58,0.76%,339907
+2018/6/6,10.57,10.59,10.52,10.54,10.54,-0.38%,348547
+2018/6/7,10.54,10.57,10.51,10.54,10.54,0.00%,391487
+2018/6/8,10.54,10.56,10.53,10.54,10.54,0.00%,451806
+2018/6/11,10.55,10.59,10.55,10.58,10.58,0.38%,367367
+2018/6/12,10.55,10.57,10.51,10.53,10.53,-0.47%,138600
+2018/6/13,10.52,10.57,10.51,10.56,10.56,0.28%,248806
+2018/6/14,10.58,10.615,10.563,10.58,10.58,0.19%,271034
+2018/6/15,10.5,10.5,10.37,10.39,10.39,-1.80%,459390
+2018/6/18,10.39,10.41,10.36,10.38,10.38,-0.10%,358312
+2018/6/19,10.35,10.37,10.33,10.37,10.37,-0.10%,224597
+2018/6/20,10.38,10.38,10.29,10.3,10.3,-0.68%,382494
+2018/6/21,10.28,10.32,10.27,10.3,10.3,0.00%,358987
+2018/6/22,10.29,10.32,10.29,10.31,10.31,0.10%,301237
+2018/6/25,10.3,10.3,10.26,10.27,10.27,-0.39%,413156
+2018/6/26,10.22,10.245,10.2,10.22,10.22,-0.49%,447571
+2018/6/27,10.18,10.2,10.15,10.15,10.15,-0.68%,541316
+2018/6/28,10.16,10.2,10.1,10.12,10.12,-0.30%,432731
+2018/6/29,10.14,10.19,10.12,10.18,10.18,0.59%,344745
+2018/7/2,10.16,10.16,10.05,10.07,10.07,-1.08%,784872
+2018/7/3,10.14,10.2,10.14,10.16,10.16,0.89%,495181
+2018/7/5,10.18,10.23,10.17,10.22,10.22,0.59%,541903
+2018/7/6,10.31,10.31,10.17,10.19,10.19,-0.29%,310521
+2018/7/9,10.25,10.26,10.205,10.22,10.22,0.29%,295086
+2018/7/10,10.16,10.217,10.155,10.2,10.2,-0.20%,426092
+2018/7/11,10.16,10.17,10.08,10.09,10.09,-1.08%,218969
+2018/7/12,10.11,10.13,10.1,10.11,10.11,0.20%,266523
+2018/7/13,10.06,10.09,10.06,10.08,10.08,-0.30%,263578
+2018/7/16,10.05,10.08,10.04,10.08,10.08,0.00%,333769
+2018/7/17,10,10.02,9.94,9.95,9.95,-1.29%,872684
+2018/7/18,9.9,9.96,9.895,9.93,9.93,-0.20%,635549
+2018/7/19,9.85,9.93,9.83,9.89,9.89,-0.40%,914030
+2018/7/20,9.95,9.95,9.92,9.94,9.94,0.51%,328073
+2018/7/23,9.9,9.93,9.89,9.89,9.89,-0.50%,281968
+2018/7/24,9.89,9.947,9.89,9.9,9.9,0.10%,358857
+2018/7/25,9.99,10.02,9.93,9.97,9.97,0.71%,402657
+2018/7/26,9.93,9.949,9.87,9.87,9.87,-1.00%,366019
+2018/7/27,9.87,9.92,9.85,9.9,9.9,0.30%,394687
+2018/7/30,9.89,9.904,9.87,9.87,9.87,-0.30%,337191
+2018/7/31,9.86,9.92,9.859,9.91,9.91,0.41%,513059
+2018/8/1,9.88,9.88,9.82,9.825,9.825,-0.86%,329798
+2018/8/2,9.8,9.83,9.76,9.76,9.76,-0.66%,646721
+2018/8/3,9.8,9.855,9.78,9.8,9.8,0.41%,287908
+2018/8/6,9.79,9.79,9.74,9.75,9.75,-0.51%,313276
+2018/8/7,9.78,9.79,9.75,9.76,9.76,0.10%,314546
+2018/8/8,9.79,9.8,9.73,9.79,9.79,0.31%,293439
+2018/8/9,9.79,9.81,9.765,9.78,9.78,-0.10%,359573
+2018/8/10,9.77,9.82,9.76,9.76,9.76,-0.20%,450044
+2018/8/13,9.7,9.71,9.59,9.6,9.6,-1.64%,938546
+2018/8/14,9.62,9.66,9.6,9.6,9.6,0.00%,1112934
+2018/8/15,9.53,9.54,9.43,9.44,9.44,-1.67%,1520121
+2018/8/16,9.46,9.51,9.35,9.39,9.39,-0.53%,2959083
+2018/8/17,9.43,9.52,9.43,9.52,9.52,1.38%,1086717
+2018/8/20,9.54,9.58,9.52,9.58,9.58,0.63%,673308
+2018/8/21,9.59,9.62,9.565,9.61,9.61,0.31%,729538
+2018/8/22,9.66,9.66,9.61,9.64,9.64,0.31%,417795
+2018/8/23,9.58,9.59,9.5,9.53,9.53,-1.14%,1469325
+2018/8/24,9.61,9.72,9.595,9.72,9.72,1.99%,344020
+2018/8/27,9.72,9.76,9.71,9.73,9.73,0.10%,334339
+2018/8/28,9.75,9.75,9.651,9.67,9.67,-0.62%,424473
+2018/8/29,9.7,9.72,9.671,9.72,9.72,0.52%,346631
+2018/8/30,9.71,9.72,9.63,9.67,9.67,-0.51%,499007
+2018/8/31,9.68,9.71,9.64,9.65,9.65,-0.21%,433385
+2018/9/4,9.6,9.61,9.56,9.6,9.6,-0.52%,598734
+2018/9/5,9.64,9.64,9.6,9.62,9.62,0.21%,465452
+2018/9/6,9.67,9.72,9.63,9.64,9.64,0.21%,599110
+2018/9/7,9.62,9.66,9.6,9.625,9.625,-0.16%,420531
+2018/9/10,9.62,9.63,9.585,9.59,9.59,-0.36%,273179
+2018/9/11,9.56,9.64,9.55,9.62,9.62,0.31%,488626
+2018/9/12,9.61,9.72,9.6,9.71,9.71,0.94%,454908
+2018/9/13,9.73,9.75,9.64,9.66,9.66,-0.51%,583383
+2018/9/14,9.66,9.67,9.59,9.59,9.59,-0.72%,249358
+2018/9/17,9.64,9.68,9.64,9.65,9.65,0.63%,241246
+2018/9/18,9.66,9.67,9.61,9.62,9.62,-0.31%,264903
+2018/9/19,9.66,9.68,9.615,9.66,9.66,0.42%,755721
+2018/9/20,9.66,9.7,9.66,9.69,9.69,0.31%,219709
+2018/9/21,9.57,9.65,9.57,9.61,9.61,-0.83%,285091
+2018/9/24,9.63,9.66,9.61,9.61,9.61,0.00%,238685
+2018/9/25,9.62,9.66,9.62,9.65,9.65,0.42%,372285
+2018/9/26,9.61,9.631,9.575,9.6,9.6,-0.52%,344555
+2018/9/27,9.52,9.53,9.48,9.49,9.49,-1.15%,884388
+2018/9/28,9.51,9.57,9.49,9.55,9.55,0.63%,558775
+2018/10/1,9.5,9.538,9.49,9.52,9.52,-0.31%,244363
+2018/10/2,9.6,9.65,9.58,9.6,9.6,0.84%,545401
+2018/10/3,9.6,9.64,9.55,9.57,9.57,-0.31%,251009
+2018/10/4,9.59,9.66,9.56,9.57,9.57,0.00%,618292
+2018/10/5,9.6,9.65,9.59,9.63,9.63,0.63%,175558
+2018/10/8,9.48,9.53,9.473,9.5,9.5,-1.35%,247311
+2018/10/9,9.5,9.55,9.48,9.55,9.55,0.53%,851983
+2018/10/10,9.53,9.54,9.49,9.53,9.53,-0.21%,408882
+2018/10/11,9.59,9.83,9.59,9.79,9.79,2.73%,869900
+2018/10/12,9.79,9.79,9.72,9.75,9.75,-0.41%,462859
+2018/10/15,9.83,9.86,9.81,9.86,9.86,1.13%,795483
+2018/10/16,9.88,9.91,9.84,9.85,9.85,-0.10%,500454
+2018/10/17,9.84,9.87,9.83,9.84,9.84,-0.10%,495578
+2018/10/18,9.86,9.88,9.84,9.85,9.85,0.10%,214796
+2018/10/19,9.88,9.88,9.83,9.85,9.85,0.00%,388378
+2018/10/22,9.82,9.84,9.79,9.82,9.82,-0.30%,317851
+2018/10/23,9.95,9.95,9.882,9.9,9.9,0.81%,563085
+2018/10/24,9.91,9.93,9.86,9.93,9.93,0.30%,382006
+2018/10/25,9.93,9.93,9.86,9.9,9.9,-0.30%,602522
+2018/10/26,9.94,10,9.91,9.94,9.94,0.40%,699327
+2018/10/29,9.9,9.92,9.84,9.87,9.87,-0.70%,584740
+2018/10/30,9.82,9.84,9.8,9.83,9.83,-0.41%,261544
+2018/10/31,9.78,9.8,9.75,9.78,9.78,-0.51%,453297
+2018/11/1,9.88,9.93,9.88,9.91,9.91,1.33%,422599
+2018/11/2,9.9,9.92,9.86,9.87,9.87,-0.40%,376436
+2018/11/5,9.86,9.9,9.83,9.86,9.86,-0.10%,239459
+2018/11/6,9.86,9.86,9.78,9.8,9.8,-0.61%,255806
+2018/11/7,9.83,9.845,9.79,9.81,9.81,0.10%,242746
+2018/11/8,9.79,9.8,9.75,9.77,9.77,-0.41%,262170
+2018/11/9,9.69,9.7,9.63,9.64,9.64,-1.33%,464320
+2018/11/12,9.61,9.61,9.57,9.6,9.6,-0.41%,977301
+2018/11/13,9.61,9.61,9.555,9.58,9.58,-0.21%,406511
+2018/11/14,9.56,9.71,9.56,9.66,9.66,0.84%,343797
+2018/11/15,9.68,9.7,9.65,9.67,9.67,0.10%,316740
+2018/11/16,9.77,9.79,9.72,9.77,9.77,1.03%,486288
+2018/11/19,9.75,9.855,9.73,9.83,9.83,0.61%,944592
+2018/11/20,9.85,9.87,9.82,9.86,9.86,0.31%,884634
+2018/11/21,9.88,9.91,9.88,9.88,9.88,0.20%,336664
+2018/11/23,9.85,9.85,9.82,9.83,9.83,-0.51%,266254
+2018/11/26,9.83,9.85,9.79,9.81,9.81,-0.20%,402172
+2018/11/27,9.81,9.82,9.73,9.73,9.73,-0.82%,291273
+2018/11/28,9.72,9.85,9.715,9.83,9.83,1.03%,593713
+2018/11/29,9.85,9.88,9.83,9.85,9.85,0.20%,230271
+2018/11/30,9.81,9.83,9.78,9.82,9.82,-0.30%,183653
+2018/12/3,9.87,9.92,9.86,9.87,9.87,0.51%,447454
+2018/12/4,9.95,10.01,9.945,9.98,9.98,1.11%,1395270
+2018/12/6,9.97,10.05,9.94,10.02,10.02,0.40%,809303
+2018/12/7,10.05,10.13,10.04,10.1,10.1,0.80%,776114
+2018/12/10,10.06,10.11,10.02,10.02,10.02,-0.79%,813867
+2018/12/11,10.04,10.07,10.01,10.05,10.05,0.30%,1055129
+2018/12/12,10.05,10.106,10.04,10.07,10.07,0.20%,811083
+2018/12/13,10.07,10.077,10.02,10.05,10.05,-0.20%,500391
+2018/12/14,9.97,10.05,9.97,10.04,10.04,-0.10%,285879
+2018/12/17,10.03,10.09,10.03,10.06,10.06,0.20%,479890
+2018/12/18,10.08,10.14,10.06,10.13,10.13,0.70%,782923
+2018/12/19,10.12,10.194,10.01,10.01,10.01,-1.18%,906332
+2018/12/20,10.13,10.17,10.09,10.1,10.1,0.90%,1405597
+2018/12/21,10.13,10.13,10.06,10.1,10.1,0.00%,480324
+2018/12/24,10.14,10.22,10.11,10.2,10.2,0.99%,804300
+2018/12/26,10.27,10.32,10.18,10.18,10.18,-0.20%,602676
+2018/12/27,10.27,10.31,10.22,10.26,10.26,0.79%,501966
+2018/12/28,10.26,10.33,10.26,10.3,10.3,0.39%,512361
+2018/12/31,10.27,10.35,10.25,10.31,10.31,0.10%,642610
+2019/1/2,10.3,10.375,10.3,10.37,10.37,0.58%,907354
+2019/1/3,10.4,10.48,10.4,10.48,10.48,1.06%,878619
+2019/1/4,10.39,10.46,10.34,10.44,10.44,-0.38%,679306
+2019/1/7,10.48,10.485,10.4,10.43,10.43,-0.10%,382012
+2019/1/8,10.38,10.41,10.37,10.38,10.38,-0.48%,348910
+2019/1/9,10.38,10.466,10.375,10.44,10.44,0.58%,323523
+2019/1/10,10.43,10.44,10.39,10.42,10.42,-0.19%,530913
+2019/1/11,10.41,10.49,10.41,10.46,10.46,0.38%,548598
+2019/1/14,10.45,10.5,10.44,10.48,10.48,0.19%,310538
+2019/1/15,10.49,10.51,10.45,10.46,10.46,-0.19%,296842
+2019/1/16,10.47,10.53,10.47,10.49,10.49,0.29%,442545
+2019/1/17,10.49,10.51,10.46,10.49,10.49,0.00%,363907
+2019/1/18,10.43,10.43,10.4,10.42,10.42,-0.67%,357786
+2019/1/22,10.42,10.44,10.38,10.4,10.4,-0.19%,902449
+2019/1/23,10.36,10.41,10.35,10.4,10.4,0.00%,258307
+2019/1/24,10.37,10.4,10.35,10.35,10.35,-0.48%,291779
+2019/1/25,10.45,10.49,10.4,10.47,10.47,1.16%,1065722
+2019/1/28,10.48,10.55,10.46,10.55,10.55,0.76%,602177
+2019/1/29,10.54,10.61,10.54,10.59,10.59,0.38%,469660
+2019/1/30,10.59,10.68,10.56,10.66,10.66,0.66%,485946
+2019/1/31,10.7,10.72,10.64,10.65,10.65,-0.09%,553254
+2019/2/1,10.64,10.71,10.618,10.63,10.63,-0.19%,425563
+2019/2/4,10.6,10.66,10.57,10.61,10.61,-0.19%,1242141
+2019/2/5,10.63,10.66,10.6,10.63,10.63,0.19%,334518
+2019/2/6,10.63,10.64,10.53,10.53,10.53,-0.94%,346666
+2019/2/7,10.57,10.6,10.54,10.59,10.59,0.57%,231389
+2019/2/8,10.64,10.64,10.58,10.64,10.64,0.47%,286361
+2019/2/11,10.55,10.6,10.537,10.59,10.59,-0.47%,277770
+2019/2/12,10.6,10.63,10.57,10.61,10.61,0.19%,359455
+2019/2/13,10.64,10.68,10.56,10.56,10.56,-0.47%,412908
+2019/2/14,10.62,10.63,10.58,10.63,10.63,0.66%,263941
+2019/2/15,10.64,10.72,10.64,10.69,10.69,0.56%,328177
+2019/2/19,10.8,10.84,10.78,10.82,10.82,1.22%,1142645
+2019/2/20,10.86,10.88,10.805,10.81,10.81,-0.09%,309671
+2019/2/21,10.79,10.79,10.69,10.72,10.72,-0.83%,234387
+2019/2/22,10.73,10.76,10.72,10.72,10.72,0.00%,453818
+2019/2/25,10.73,10.76,10.7,10.73,10.73,0.09%,232350
+2019/2/26,10.71,10.76,10.7,10.73,10.73,0.00%,507904
+2019/2/27,10.72,10.72,10.635,10.64,10.64,-0.84%,392933
+2019/2/28,10.65,10.65,10.58,10.6,10.6,-0.38%,531944
+2019/3/1,10.55,10.57,10.42,10.44,10.44,-1.51%,1275089
+2019/3/4,10.4,10.41,10.35,10.36,10.36,-0.77%,499510
+2019/3/5,10.34,10.39,10.34,10.37,10.37,0.10%,168864
+2019/3/6,10.35,10.407,10.35,10.38,10.38,0.10%,409943
+2019/3/7,10.37,10.4,10.36,10.38,10.38,0.00%,246984
+2019/3/8,10.49,10.5,10.46,10.48,10.48,0.96%,544771
+2019/3/11,10.48,10.5,10.41,10.45,10.45,-0.29%,428859
+2019/3/12,10.48,10.51,10.443,10.49,10.49,0.38%,386839
+2019/3/13,10.53,10.57,10.52,10.57,10.57,0.76%,221567
+2019/3/14,10.45,10.48,10.42,10.48,10.48,-0.85%,255455
+2019/3/15,10.54,10.555,10.49,10.5,10.5,0.19%,261902
+2019/3/18,10.51,10.52,10.5,10.5,10.5,0.00%,189060
+2019/3/19,10.52,10.56,10.51,10.52,10.52,0.19%,323117
+2019/3/20,10.56,10.628,10.48,10.61,10.61,0.86%,298056
+2019/3/21,10.63,10.63,10.52,10.57,10.57,-0.38%,357198
+2019/3/22,10.61,10.62,10.57,10.61,10.61,0.38%,898645
+2019/3/25,10.66,10.7,10.65,10.69,10.69,0.75%,726234
+2019/3/26,10.64,10.66,10.62,10.65,10.65,-0.37%,390898
+2019/3/27,10.65,10.659,10.57,10.58,10.58,-0.66%,432737
+2019/3/28,10.45,10.49,10.429,10.45,10.45,-1.23%,719412
+2019/3/29,10.52,10.52,10.45,10.45,10.45,0.00%,316463
+2019/4/1,10.48,10.49,10.39,10.4,10.4,-0.48%,1083117
+2019/4/2,10.38,10.46,10.38,10.43,10.43,0.29%,364922
+2019/4/3,10.44,10.46,10.42,10.44,10.44,0.10%,504432
+2019/4/4,10.38,10.44,10.35,10.42,10.42,-0.19%,333629
+2019/4/5,10.42,10.46,10.4,10.45,10.45,0.29%,324429
+2019/4/8,10.51,10.51,10.45,10.5,10.5,0.48%,469185
+2019/4/9,10.54,10.56,10.52,10.54,10.54,0.38%,384355
+2019/4/10,10.54,10.59,10.54,10.56,10.56,0.19%,192100
+2019/4/11,10.5,10.52,10.41,10.43,10.43,-1.23%,863187
+2019/4/12,10.41,10.45,10.4,10.4,10.4,-0.29%,256581
+2019/4/15,10.35,10.42,10.35,10.41,10.41,0.10%,290203
+2019/4/16,10.3,10.303,10.27,10.28,10.28,-1.25%,409219
+2019/4/17,10.28,10.29,10.25,10.26,10.26,-0.19%,217172
+2019/4/18,10.25,10.288,10.24,10.28,10.28,0.19%,363056
+2019/4/22,10.27,10.29,10.26,10.27,10.27,-0.10%,296020
+2019/4/23,10.23,10.25,10.19,10.21,10.21,-0.58%,1149207
+2019/4/24,10.21,10.25,10.2,10.22,10.22,0.10%,151330
+2019/4/25,10.25,10.29,10.2,10.21,10.21,-0.10%,834865
+2019/4/26,10.27,10.3,10.25,10.25,10.25,0.39%,843305
+2019/4/29,10.22,10.23,10.18,10.23,10.23,-0.20%,1280285
+2019/4/30,10.23,10.25,10.19,10.25,10.25,0.20%,1321343
+2019/5/1,10.2,10.265,10.16,10.16,10.16,-0.88%,440443
+2019/5/2,10.1,10.15,10.082,10.12,10.12,-0.39%,394376
+2019/5/3,10.16,10.2,10.15,10.16,10.16,0.40%,1364688
+2019/5/6,10.17,10.21,10.16,10.16,10.16,0.00%,684304
+2019/5/7,10.19,10.24,10.17,10.22,10.22,0.59%,694425
+2019/5/8,10.24,10.262,10.18,10.18,10.18,-0.39%,534597
+2019/5/9,10.18,10.24,10.18,10.21,10.21,0.29%,1255566
+2019/5/10,10.22,10.25,10.2,10.25,10.25,0.39%,1157712
+2019/5/13,10.3,10.37,10.26,10.36,10.36,1.07%,619549
+2019/5/14,10.37,10.37,10.31,10.35,10.35,-0.10%,349484
+2019/5/15,10.36,10.378,10.315,10.33,10.33,-0.19%,270999
+2019/5/16,10.3,10.3,10.23,10.25,10.25,-0.77%,409267
+2019/5/17,10.22,10.22,10.162,10.18,10.18,-0.68%,455026
+2019/5/20,10.18,10.2,10.17,10.18,10.18,0.00%,246354
+2019/5/21,10.12,10.18,10.12,10.16,10.16,-0.20%,361454
+2019/5/22,10.18,10.19,10.15,10.15,10.15,-0.10%,195436
+2019/5/23,10.19,10.28,10.18,10.24,10.24,0.89%,341878
+2019/5/24,10.25,10.25,10.201,10.25,10.25,0.10%,316668
+2019/5/28,10.22,10.22,10.17,10.22,10.22,-0.29%,309715
+2019/5/29,10.22,10.25,10.2,10.23,10.23,0.10%,278446
+2019/5/30,10.24,10.3,10.21,10.3,10.3,0.68%,342451
+2019/5/31,10.37,10.425,10.32,10.4,10.4,0.97%,2154165
+2019/6/3,10.47,10.609,10.46,10.59,10.59,1.83%,1280800
+2019/6/4,10.57,10.6,10.54,10.58,10.58,-0.09%,503632
+2019/6/5,10.67,10.71,10.58,10.61,10.61,0.28%,580999
+2019/6/6,10.68,10.71,10.65,10.67,10.67,0.57%,520367
+2019/6/7,10.73,10.771,10.71,10.72,10.72,0.47%,693417
+2019/6/10,10.63,10.66,10.58,10.66,10.66,-0.56%,537638
+2019/6/11,10.61,10.63,10.58,10.6,10.6,-0.56%,287726
+2019/6/12,10.65,10.695,10.64,10.65,10.65,0.47%,274682
+2019/6/13,10.68,10.75,10.67,10.73,10.73,0.75%,391382
+2019/6/14,10.8,10.83,10.73,10.75,10.75,0.19%,607565
+2019/6/17,10.78,10.78,10.72,10.76,10.76,0.09%,251759
+2019/6/18,10.83,10.85,10.75,10.78,10.78,0.19%,460806
+2019/6/19,10.77,10.87,10.765,10.87,10.87,0.83%,500346
+2019/6/20,11.06,11.16,11.05,11.07,11.07,1.84%,1843180
+2019/6/21,11.13,11.18,11.08,11.16,11.16,0.81%,693476
+2019/6/24,11.22,11.336,11.22,11.32,11.32,1.43%,817506
+2019/6/25,11.4,11.49,11.28,11.4,11.4,0.71%,1922175
+2019/6/26,11.3,11.35,11.23,11.31,11.31,-0.79%,1117484
+2019/6/27,11.27,11.31,11.23,11.31,11.31,0.00%,453043
+2019/6/28,11.32,11.33,11.28,11.33,11.33,0.18%,512516
+2019/7/1,11.18,11.21,11.093,11.1,11.1,-2.03%,1163623
+2019/7/2,11.17,11.33,11.15,11.3,11.3,1.80%,1474432
+2019/7/3,11.35,11.375,11.297,11.33,11.33,0.27%,331621
+2019/7/5,11.16,11.25,11.11,11.23,11.23,-0.88%,762142
+2019/7/8,11.23,11.25,11.13,11.14,11.14,-0.80%,355427
+2019/7/9,11.17,11.22,11.13,11.19,11.19,0.45%,461665
+2019/7/10,11.27,11.375,11.27,11.35,11.35,1.43%,1126782
+2019/7/11,11.35,11.369,11.274,11.31,11.31,-0.35%,394749
+2019/7/12,11.32,11.38,11.28,11.38,11.38,0.62%,865192
+2019/7/15,11.32,11.36,11.295,11.34,11.34,-0.35%,532432
+2019/7/16,11.36,11.36,11.22,11.26,11.26,-0.71%,584283
+2019/7/17,11.28,11.439,11.28,11.41,11.41,1.33%,619084
+2019/7/18,11.39,11.61,11.36,11.6,11.6,1.67%,978215
+2019/7/19,11.52,11.589,11.42,11.43,11.43,-1.47%,642136
+2019/7/22,11.47,11.49,11.43,11.46,11.46,0.26%,440549
+2019/7/23,11.45,11.48,11.36,11.38,11.38,-0.70%,332858
+2019/7/24,11.46,11.47,11.41,11.42,11.42,0.35%,388207
+2019/7/25,11.42,11.42,11.33,11.37,11.37,-0.44%,552793
+2019/7/26,11.43,11.43,11.37,11.37,11.37,0.00%,305358
+2019/7/29,11.41,11.47,11.37,11.47,11.47,0.88%,313423
+2019/7/30,11.48,11.52,11.44,11.49,11.49,0.17%,543959
+2019/7/31,11.48,11.52,11.32,11.36,11.36,-1.13%,878929
+2019/8/1,11.3,11.57,11.26,11.53,11.53,1.50%,1943622
+2019/8/2,11.45,11.6,11.45,11.52,11.52,-0.09%,805895
+2019/8/5,11.7,11.757,11.62,11.71,11.71,1.65%,2321902
+2019/8/6,11.75,11.81,11.725,11.78,11.78,0.60%,797472
+2019/8/7,11.99,12.07,11.95,11.95,11.95,1.44%,2308366
+2019/8/8,11.94,12.06,11.92,12.03,12.03,0.67%,594399
+2019/8/9,11.99,12.07,11.95,12.01,12.01,-0.17%,913499
+2019/8/12,12.02,12.18,12.02,12.11,12.11,0.83%,1483007
+2019/8/13,12.2,12.2,11.87,12.07,12.07,-0.33%,963379
+2019/8/14,12.13,12.23,12.1,12.18,12.18,0.91%,1241478
+2019/8/15,12.2,12.24,12.14,12.22,12.22,0.33%,814702
+2019/8/16,12.16,12.19,12.09,12.16,12.16,-0.49%,475975
+2019/8/19,12.06,12.08,12,12.02,12.02,-1.15%,502608
+2019/8/20,12.08,12.13,12.052,12.1,12.1,0.67%,420082
+2019/8/21,12.09,12.13,12.065,12.08,12.08,-0.17%,402808
+2019/8/22,12.05,12.09,12.025,12.06,12.06,-0.17%,334113
+2019/8/23,12.07,12.278,12.07,12.25,12.25,1.58%,1840467
+2019/8/26,12.28,12.31,12.21,12.23,12.23,-0.16%,541504
+2019/8/27,12.27,12.39,12.24,12.37,12.37,1.14%,775380
+2019/8/28,12.38,12.4,12.315,12.36,12.36,-0.08%,745178
+2019/8/29,12.38,12.39,12.19,12.27,12.27,-0.73%,777300
+2019/8/30,12.26,12.32,12.18,12.26,12.26,-0.08%,769494
+2019/9/3,12.33,12.42,12.32,12.36,12.36,0.82%,1831917
+2019/9/4,12.37,12.49,12.36,12.48,12.48,0.97%,668846
+2019/9/5,12.33,12.36,12.05,12.15,12.15,-2.64%,1070309
+2019/9/6,12.17,12.24,12.06,12.07,12.07,-0.66%,1189511
+2019/9/9,12.1,12.11,11.99,11.99,11.99,-0.66%,538782
+2019/9/10,11.99,12.03,11.9,11.92,11.92,-0.58%,674058
+2019/9/11,11.92,12.01,11.91,11.98,11.98,0.50%,411112
+2019/9/12,12.11,12.17,11.99,11.99,11.99,0.08%,1271159
+2019/9/13,12.06,12.09,11.872,11.92,11.92,-0.58%,916215
+2019/9/16,12.04,12.07,11.97,12.03,12.03,0.92%,641457
+2019/9/17,12.07,12.1,12.01,12.06,12.06,0.25%,595352
+2019/9/18,12.09,12.14,11.92,12,12,-0.50%,1213051
+2019/9/19,12.08,12.08,12,12.01,12.01,0.08%,371199
+2019/9/20,12.05,12.19,12.04,12.16,12.16,1.25%,1076614
+2019/9/23,12.22,12.28,12.2,12.28,12.28,0.99%,554009
+2019/9/24,12.21,12.35,12.175,12.32,12.32,0.33%,876325
+2019/9/25,12.3,12.31,12.05,12.09,12.09,-1.87%,696462
+2019/9/26,12.09,12.18,12.07,12.07,12.07,-0.17%,642810
+2019/9/27,11.97,12.075,11.955,12.03,12.03,-0.33%,851263
+2019/9/30,11.88,11.94,11.7,11.82,11.82,-1.75%,1883895
+2019/10/1,11.74,11.93,11.714,11.87,11.87,0.42%,876199
+2019/10/2,11.99,12.05,11.95,12,12,1.10%,1597636
+2019/10/3,12.02,12.175,12.02,12.09,12.09,0.75%,1439499
+2019/10/4,12.08,12.1,12.03,12.07,12.07,-0.17%,523169
+2019/10/7,12.06,12.08,11.95,11.98,11.98,-0.75%,563646
+2019/10/8,12.09,12.11,12.03,12.09,12.09,0.92%,1207924
+2019/10/9,12.12,12.16,12.095,12.1,12.1,0.08%,392874
+2019/10/10,12.08,12.08,11.975,12.02,12.02,-0.66%,285407
+2019/10/11,11.96,11.96,11.83,11.93,11.93,-0.75%,1041890
+2019/10/14,12.02,12.03,11.96,12.01,12.01,0.67%,591631
+2019/10/15,12.01,12.01,11.865,11.9,11.9,-0.92%,518148
+2019/10/16,12,12,11.895,11.96,11.96,0.50%,760815
+2019/10/17,11.97,12.04,11.97,11.97,11.97,0.08%,373745
+2019/10/18,11.97,12,11.965,12,12,0.25%,448949
+2019/10/21,12.04,12.04,11.92,11.93,11.93,-0.58%,668495
+2019/10/22,11.94,11.98,11.92,11.93,11.93,0.00%,773436
+2019/10/23,12.02,12.04,11.97,11.98,11.98,0.42%,413657
+2019/10/24,11.99,12.1,11.99,12.1,12.1,1.00%,369688
+2019/10/25,12.14,12.22,12.06,12.1,12.1,0.00%,618673
+2019/10/28,12.05,12.05,11.97,11.99,11.99,-0.91%,596048
+2019/10/29,11.97,11.998,11.92,11.99,11.99,0.00%,487349
+2019/10/30,12,12.04,11.9,12.04,12.04,0.42%,514574
+2019/10/31,12.12,12.16,12.1,12.12,12.12,0.66%,1190612
+2019/11/1,12.11,12.181,12.11,12.16,12.16,0.33%,368978
+2019/11/4,12.13,12.15,12.07,12.08,12.08,-0.66%,610558
+2019/11/5,11.98,12.01,11.89,11.92,11.92,-1.32%,1062603
+2019/11/6,11.97,12.02,11.95,11.99,11.99,0.59%,1261554
+2019/11/7,11.92,11.94,11.71,11.79,11.79,-1.67%,1808636
+2019/11/8,11.73,11.81,11.7,11.73,11.73,-0.51%,1122410
+2019/11/11,11.74,11.75,11.61,11.69,11.69,-0.34%,614680
+2019/11/12,11.69,11.71,11.59,11.67,11.67,-0.17%,875740
+2019/11/13,11.81,12,11.72,12,12,2.83%,899712
+2019/11/14,11.81,11.85,11.774,11.81,11.81,-1.58%,610691
+2019/11/15,11.77,11.8,11.75,11.78,11.78,-0.25%,520735
+2019/11/18,11.81,11.85,11.79,11.82,11.82,0.34%,769588
+2019/11/19,11.77,11.84,11.77,11.83,11.83,0.08%,388024
+2019/11/20,11.81,11.86,11.775,11.82,11.82,-0.08%,613228
+2019/11/21,11.81,11.815,11.755,11.79,11.79,-0.25%,526603
+2019/11/22,11.83,11.83,11.74,11.74,11.74,-0.42%,642651
+2019/11/25,11.77,11.77,11.7,11.72,11.72,-0.17%,584393
+2019/11/26,11.68,11.75,11.67,11.75,11.75,0.26%,446113
+2019/11/27,11.69,11.72,11.68,11.71,11.71,-0.34%,308924
+2019/11/29,11.73,11.776,11.715,11.76,11.76,0.43%,312385
+2019/12/2,11.73,11.75,11.71,11.73,11.73,-0.26%,1047639
+2019/12/3,11.84,11.87,11.8,11.81,11.81,0.68%,1255318
+2019/12/4,11.81,11.83,11.77,11.82,11.82,0.08%,452992
+2019/12/5,11.82,11.84,11.79,11.81,11.81,-0.08%,395501
+2019/12/6,11.68,11.72,11.67,11.7,11.7,-0.93%,454077
+2019/12/9,11.68,11.71,11.66,11.67,11.67,-0.26%,433209
+2019/12/10,11.75,11.75,11.68,11.72,11.72,0.43%,714254
+2019/12/11,11.76,11.815,11.72,11.78,11.78,0.51%,551062
+2019/12/12,11.88,11.88,11.7,11.75,11.75,-0.25%,732596
+2019/12/13,11.76,11.83,11.72,11.79,11.79,0.34%,520043
+2019/12/16,11.81,11.84,11.77,11.82,11.82,0.25%,624908
+2019/12/17,11.76,11.835,11.76,11.8,11.8,-0.17%,511835
+2019/12/18,11.8,11.84,11.79,11.83,11.83,0.25%,564776
+2019/12/19,11.82,11.87,11.815,11.85,11.85,0.17%,382336
+2019/12/20,11.9,11.9,11.83,11.83,11.83,-0.17%,348762
+2019/12/23,11.87,11.89,11.86,11.89,11.89,0.51%,521244
+2019/12/24,11.89,12.03,11.88,12,12,0.93%,372744
+2019/12/26,12.07,12.14,12.07,12.14,12.14,1.17%,1037521
+2019/12/27,12.1,12.18,12.1,12.15,12.15,0.08%,682503
+2019/12/30,12.19,12.2,12.15,12.17,12.17,0.16%,671841
+2019/12/31,12.22,12.25,12.18,12.18,12.18,0.08%,734920
+2020/1/2,12.3,12.31,12.25,12.28,12.28,0.82%,904618
+2020/1/3,12.43,12.44,12.39,12.41,12.41,1.06%,1461917
+2020/1/6,12.63,12.65,12.51,12.54,12.54,1.05%,1109438
+2020/1/7,12.59,12.65,12.55,12.64,12.64,0.80%,2127631
+2020/1/8,12.68,12.7,12.48,12.56,12.56,-0.63%,1935139
+2020/1/9,12.43,12.54,12.415,12.5,12.5,-0.48%,1057822
+2020/1/10,12.53,12.587,12.505,12.58,12.58,0.64%,406398
+2020/1/13,12.56,12.56,12.467,12.49,12.49,-0.72%,611675
+2020/1/14,12.47,12.53,12.44,12.53,12.53,0.32%,512252
+2020/1/15,12.56,12.561,12.49,12.54,12.54,0.08%,2030233
+2020/1/16,12.53,12.59,12.51,12.57,12.57,0.24%,535167
+2020/1/17,12.59,12.6,12.56,12.58,12.58,0.08%,572193
+2020/1/21,12.57,12.68,12.52,12.68,12.68,0.79%,1292779
+2020/1/22,12.67,12.672,12.53,12.56,12.56,-0.95%,792060
+2020/1/23,12.54,12.64,12.54,12.62,12.62,0.48%,423213
+2020/1/24,12.57,12.7,12.57,12.66,12.66,0.32%,858210
+2020/1/27,12.75,12.78,12.68,12.75,12.75,0.71%,977136
+2020/1/28,12.72,12.76,12.6,12.76,12.76,0.08%,2414500
+2020/1/29,12.76,12.787,12.71,12.76,12.76,0.00%,1840469
+2020/1/30,12.81,12.81,12.735,12.76,12.76,0.00%,1138088
+2020/1/31,12.82,12.82,12.74,12.76,12.76,0.00%,1634071
+2020/2/3,12.72,12.76,12.63,12.7,12.7,-0.47%,592419
+2020/2/4,12.6,12.6,12.47,12.53,12.53,-1.34%,1194731
+2020/2/5,12.54,12.57,12.505,12.55,12.55,0.16%,580419
+2020/2/6,12.6,12.625,12.575,12.62,12.62,0.56%,413579
+2020/2/7,12.65,12.68,12.6,12.665,12.665,0.36%,494368
+2020/2/10,12.7,12.725,12.655,12.68,12.68,0.12%,553610
+2020/2/11,12.68,12.78,12.59,12.77,12.77,0.71%,1354128
+2020/2/12,12.75,12.78,12.72,12.74,12.74,-0.23%,1115095
+2020/2/13,12.79,12.8,12.74,12.78,12.78,0.31%,1182410
+2020/2/14,12.81,12.82,12.79,12.79,12.79,0.08%,1081804
+2020/2/18,12.9,12.91,12.81,12.89,12.89,0.78%,2636594
+2020/2/19,12.89,12.97,12.88,12.95,12.95,0.47%,651978
+2020/2/20,13.02,13.07,12.98,13.03,13.03,0.62%,1056535
+2020/2/21,13.24,13.32,13.19,13.3,13.3,2.07%,1496564
+2020/2/24,13.64,13.64,13.28,13.36,13.36,0.45%,3829452
+2020/2/25,13.27,13.353,13.09,13.11,13.11,-1.87%,2193206
+2020/2/26,13.1,13.26,13.06,13.18,13.18,0.53%,1971728
+2020/2/27,13.31,13.32,13.153,13.16,13.16,-0.15%,2274012
+2020/2/28,13.06,13.067,12.43,12.54,12.54,-4.71%,6080096
+2020/3/2,12.6,12.76,12.6,12.62,12.62,0.64%,1580735
+2020/3/3,12.78,12.98,12.75,12.84,12.84,1.74%,12141027
+2020/3/4,12.9,12.98,12.87,12.92,12.92,0.62%,2315477
+2020/3/5,13.13,13.27,13.08,13.23,13.23,2.40%,1945264
+2020/3/6,13.4,13.43,13.03,13.27,13.27,0.30%,2618403
+2020/3/9,13.35,13.42,13.21,13.39,13.39,0.90%,3596903
+2020/3/10,13.26,13.29,13.12,13.13,13.13,-1.94%,2676814
+2020/3/11,13.26,13.3,13.04,13.1,13.1,-0.23%,1951470
+2020/3/12,12.85,12.87,11.96,12.45,12.45,-4.96%,4319472
+2020/3/13,12.75,12.79,11.72,12.02,12.02,-3.45%,4636853
+2020/3/16,11.49,11.96,11.18,11.8,11.8,-1.83%,3913714
+2020/3/17,11.7,12.3,11.68,12.15,12.15,2.97%,3268358
+2020/3/18,12,12.137,11.69,12.03,12.03,-0.99%,2819507
+2020/3/19,11.82,11.93,11.65,11.82,11.82,-1.75%,2745580
+2020/3/20,11.91,11.99,11.813,11.91,11.91,0.76%,2779068
+2020/3/23,12.169,12.45,12.07,12.43,12.43,4.37%,5570644
+2020/3/24,12.89,13.32,12.8,13.15,13.15,5.79%,7817435
+2020/3/25,13.28,13.28,13,13.1,13.1,-0.38%,3735523
+2020/3/26,13.4,13.4,13.02,13.14,13.14,0.31%,3421649
+2020/3/27,13.164,13.2,13.04,13.16,13.16,0.15%,2569018
+2020/3/30,13.28,13.31,13.135,13.16,13.16,0.00%,3095294
+2020/3/31,13.15,13.18,12.93,13.12,13.12,-0.30%,4276276
+2020/4/1,12.95,13.09,12.75,12.9,12.9,-1.68%,4269782
+2020/4/2,13,13.15,12.99,13.02,13.02,0.93%,3029182
+2020/4/3,13.2,13.2,13.03,13.08,13.08,0.46%,3148997
+2020/4/6,13.37,13.48,13.22,13.45,13.45,2.83%,4264520
+2020/4/7,13.31,13.43,13.25,13.39,13.39,-0.45%,2864095
+2020/4/8,13.4,13.4,13.22,13.24,13.24,-1.12%,2376176
+2020/4/9,13.5,13.71,13.49,13.57,13.57,2.49%,6101337
+2020/4/13,13.71,13.88,13.615,13.76,13.76,1.40%,5315565
+2020/4/14,13.9,13.95,13.754,13.87,13.87,0.80%,3471648
+2020/4/15,13.8,13.88,13.71,13.87,13.87,0.00%,2736481
+2020/4/16,13.87,13.92,13.79,13.83,13.83,-0.29%,3892444
+2020/4/17,13.73,13.75,13.53,13.64,13.64,-1.37%,2729128
+2020/4/20,13.67,13.7,13.61,13.65,13.65,0.07%,4785288
+2020/4/21,13.56,13.77,13.47,13.72,13.72,0.51%,5662086
+2020/4/22,13.9,13.93,13.82,13.86,13.86,1.02%,5884751
+2020/4/23,13.88,13.98,13.855,13.9,13.9,0.29%,3505854
+2020/4/24,14.01,14.01,13.8,13.94,13.94,0.29%,4673671
+2020/4/27,13.98,14.04,13.86,13.98,13.98,0.29%,3016795
+2020/4/28,13.98,13.98,13.81,13.86,13.86,-0.86%,2303620
+2020/4/29,13.96,13.96,13.77,13.83,13.83,-0.22%,3499745
+2020/4/30,13.8,13.83,13.625,13.75,13.75,-0.58%,2673965
+2020/5/1,13.66,13.73,13.6,13.69,13.69,-0.44%,4243210
+2020/5/4,13.75,13.78,13.71,13.74,13.74,0.37%,2265345
+2020/5/5,13.74,13.82,13.65,13.73,13.73,-0.07%,2409429
+2020/5/6,13.72,13.72,13.51,13.63,13.63,-0.73%,3853377
+2020/5/7,13.69,13.79,13.64,13.76,13.76,0.95%,3167342
+2020/5/8,13.76,13.86,13.71,13.77,13.77,0.07%,2016914
+2020/5/11,13.75,13.78,13.641,13.72,13.72,-0.36%,1865788
+2020/5/12,13.71,13.82,13.71,13.76,13.76,0.29%,2054288
+2020/5/13,13.81,13.9,13.78,13.86,13.86,0.73%,5331242
+2020/5/14,13.86,13.95,13.84,13.93,13.93,0.51%,5679520
+2020/5/15,14,14.02,13.92,13.98,13.98,0.36%,3320650
+2020/5/18,14.03,14.06,13.875,13.99,13.99,0.07%,3138185
+2020/5/19,14.08,14.08,14,14.05,14.05,0.43%,2373710
+2020/5/20,14.13,14.13,14.035,14.08,14.08,0.21%,2300634
+2020/5/21,14.02,14.02,13.81,13.92,13.92,-1.14%,2346600
+2020/5/22,13.96,13.988,13.93,13.95,13.95,0.22%,1972494
+2020/5/26,14.03,14.04,13.77,13.79,13.79,-1.15%,2149151
+2020/5/27,13.71,13.81,13.62,13.8,13.8,0.07%,1887331
+2020/5/28,13.87,13.877,13.77,13.81,13.81,0.07%,1465614
+2020/5/29,13.91,13.91,13.83,13.89,13.89,0.58%,1760787
+2020/6/1,13.97,14,13.87,13.97,13.97,0.58%,2105890
+2020/6/2,14.01,14.05,13.825,13.9,13.9,-0.50%,1482940
+2020/6/3,13.8,13.81,13.59,13.62,13.62,-2.01%,2986047
+2020/6/4,13.71,13.77,13.66,13.72,13.72,0.73%,1603246
+2020/6/5,13.51,13.58,13.32,13.46,13.46,-1.90%,3069202
+2020/6/8,13.54,13.61,13.48,13.61,13.61,1.11%,2103569
+2020/6/9,13.62,13.8,13.61,13.71,13.71,0.73%,2125259
+2020/6/10,13.84,13.84,13.64,13.84,13.84,0.95%,3177344
+2020/6/11,13.92,13.98,13.665,13.71,13.71,-0.94%,4543970
+2020/6/12,13.78,13.85,13.7,13.72,13.72,0.07%,1381851
+2020/6/15,13.55,13.77,13.55,13.76,13.76,0.29%,1193394
+2020/6/16,13.77,13.8,13.699,13.77,13.77,0.07%,968085
+2020/6/17,13.77,13.81,13.74,13.81,13.81,0.29%,713134
+2020/6/18,13.71,13.82,13.71,13.82,13.82,0.07%,935287
+2020/6/19,13.88,13.94,13.875,13.94,13.94,0.87%,2016692
+2020/6/22,14.02,14.07,14.01,14.06,14.06,0.86%,1855448
+2020/6/23,14.1,14.16,14.1,14.16,14.16,0.71%,1438108
+2020/6/24,14.16,14.24,14.11,14.16,14.16,0.00%,1771244
+2020/6/25,14.24,14.25,14.1,14.17,14.17,0.07%,943793
+2020/6/26,14.18,14.22,14.05,14.22,14.22,0.35%,1519558
+2020/6/29,14.26,14.28,14.24,14.28,14.28,0.42%,2077952
+2020/6/30,14.31,14.34,14.25,14.31,14.31,0.21%,3140287
+2020/7/1,14.31,14.32,14.15,14.29,14.29,-0.14%,1681203
+2020/7/2,14.28,14.3,14.25,14.29,14.29,0.00%,1393105
+2020/7/6,14.41,14.41,14.28,14.32,14.32,0.21%,2092400
+2020/7/7,14.32,14.48,14.32,14.47,14.47,1.05%,1580855
+2020/7/8,14.62,14.64,14.54,14.58,14.58,0.76%,2427558
+2020/7/9,14.64,14.64,14.45,14.54,14.54,-0.27%,1793000
+2020/7/10,14.55,14.6,14.49,14.52,14.52,-0.14%,1517260
+2020/7/13,14.58,14.61,14.43,14.49,14.49,-0.21%,3648397
+2020/7/14,14.48,14.54,14.45,14.53,14.53,0.28%,1436494
+2020/7/15,14.52,14.58,14.48,14.55,14.55,0.14%,1363465
+2020/7/16,14.6,14.61,14.46,14.48,14.48,-0.48%,1353609
+2020/7/17,14.54,14.57,14.51,14.56,14.56,0.55%,1687955
+2020/7/20,14.69,14.7,14.53,14.59,14.59,0.21%,2227675
+2020/7/21,14.8,14.8,14.69,14.72,14.72,0.89%,3685182
+2020/7/22,14.84,14.9,14.8,14.89,14.89,1.15%,3694009
+2020/7/23,14.95,15.11,14.91,15.04,15.04,1.01%,4435408
+2020/7/24,15.23,15.23,15.17,15.2,15.2,1.06%,3019968
+2020/7/27,15.59,15.6,15.37,15.37,15.37,1.12%,4347016
+2020/7/28,15.4,15.56,15.3,15.51,15.51,0.91%,3244670
+2020/7/29,15.61,15.745,15.435,15.71,15.71,1.29%,2309410
+2020/7/30,15.59,15.65,15.39,15.57,15.57,-0.89%,2475519
+2020/7/31,15.68,15.79,15.62,15.73,15.73,1.03%,2120939
+2020/8/3,15.82,15.82,15.64,15.82,15.82,0.57%,1937479
+2020/8/4,15.82,16,15.76,15.98,15.98,1.01%,5150089
+2020/8/5,16.2,16.33,16.163,16.2,16.2,1.38%,4272765
+2020/8/6,16.39,16.44,16.3,16.42,16.42,1.36%,2871492
+2020/8/7,16.48,16.5,15.975,16.19,16.19,-1.40%,4348406
+2020/8/10,16.19,16.35,16.11,16.19,16.19,0.00%,3138140
+2020/8/11,15.67,15.68,15.16,15.25,15.25,-5.81%,8050764
+2020/8/12,15.45,15.5,15.17,15.18,15.18,-0.46%,5055610
+2020/8/13,15.39,15.505,15.31,15.43,15.43,1.65%,2574206
+2020/8/14,15.46,15.54,15.36,15.41,15.41,-0.13%,1636307
+2020/8/17,15.6,15.7,15.59,15.66,15.66,1.62%,3372325
+2020/8/18,15.94,15.97,15.675,15.9,15.9,1.53%,3401077
+2020/8/19,15.93,15.93,15.34,15.4,15.4,-3.14%,2756338
+2020/8/20,15.3,15.516,15.27,15.47,15.47,0.45%,2163360
+2020/8/21,15.33,15.38,15.19,15.34,15.34,-0.84%,2312774
+2020/8/24,15.4,15.43,15.2,15.21,15.21,-0.85%,1985055
+2020/8/25,15.2,15.28,15.09,15.26,15.26,0.33%,2233431
+2020/8/26,15.21,15.57,15.18,15.55,15.55,1.90%,2906352
+2020/8/27,15.75,15.75,15.26,15.43,15.43,-0.77%,3798368
+2020/8/28,15.65,15.656,15.48,15.56,15.56,0.84%,4801737
+2020/8/31,15.63,15.7,15.58,15.66,15.66,0.64%,1985803
+2020/9/1,15.82,15.83,15.64,15.72,15.72,0.38%,2212802
+2020/9/2,15.68,15.68,15.403,15.51,15.51,-1.34%,2402110
+2020/9/3,15.5,15.552,15.323,15.34,15.34,-1.10%,2485816
+2020/9/4,15.32,15.46,15.225,15.44,15.44,0.65%,2256871
+2020/9/8,15.3,15.395,15.18,15.31,15.31,-0.84%,2598240
+2020/9/9,15.43,15.53,15.381,15.5,15.5,1.24%,1518339
+2020/9/10,15.64,15.66,15.48,15.5,15.5,0.00%,2146870
+2020/9/11,15.54,15.587,15.445,15.48,15.48,-0.13%,1571998
+2020/9/14,15.59,15.62,15.55,15.59,15.59,0.71%,1558529
+2020/9/15,15.66,15.7,15.61,15.65,15.65,0.38%,2790291
+2020/9/16,15.76,15.78,15.595,15.68,15.68,0.19%,1894871
+2020/9/17,15.5,15.64,15.48,15.62,15.62,-0.38%,1416640
+2020/9/18,15.66,15.66,15.58,15.62,15.62,0.00%,2048097
+2020/9/21,15.38,15.4,15.08,15.34,15.34,-1.79%,3205675
+2020/9/22,15.37,15.38,15.235,15.3,15.3,-0.26%,1760078
+2020/9/23,15.12,15.18,14.915,14.95,14.95,-2.29%,2958168
+2020/9/24,14.9,14.99,14.82,14.96,14.96,0.07%,2819759
+2020/9/25,14.91,14.97,14.818,14.94,14.94,-0.13%,1261744
+2020/9/28,14.97,15,14.915,15,15,0.40%,2220633
+2020/9/29,15.05,15.13,15.02,15.12,15.12,0.80%,1921968
+2020/9/30,15.11,15.18,15,15.05,15.05,-0.46%,1560128
+2020/10/1,15.2,15.2,15.1,15.13,15.13,0.53%,2324792
+2020/10/2,15.08,15.187,15.08,15.15,15.15,0.13%,1250585
+2020/10/5,15.2,15.29,15.195,15.27,15.27,0.79%,1545663
+2020/10/6,15.35,15.35,15.04,15.08,15.08,-1.24%,1305445
+2020/10/7,15.09,15.09,14.99,15.06,15.06,-0.13%,1324371
+2020/10/8,15.13,15.16,15.03,15.13,15.13,0.46%,662569
+2020/10/9,15.31,15.34,15.2,15.28,15.28,0.99%,3729131
+2020/10/12,15.29,15.328,15.22,15.29,15.29,0.07%,1178274
+2020/10/13,15.15,15.15,15,15.02,15.02,-1.77%,1718036
+2020/10/14,15.11,15.19,15.06,15.11,15.11,0.60%,1183271
+2020/10/15,15.09,15.18,15.03,15.17,15.17,0.40%,1066547
+2020/10/16,15.22,15.22,15.11,15.14,15.14,-0.20%,972462
+2020/10/19,15.24,15.24,15.154,15.16,15.16,0.13%,1023671
+2020/10/20,15.18,15.29,15.14,15.27,15.27,0.73%,872058
+2020/10/21,15.35,15.405,15.31,15.36,15.36,0.59%,1739962
+2020/10/22,15.25,15.26,15.14,15.23,15.23,-0.85%,722214
+2020/10/23,15.28,15.28,15.155,15.25,15.25,0.13%,987523
+2020/10/26,15.27,15.29,15.2,15.25,15.25,0.00%,1074756
+2020/10/27,15.25,15.31,15.24,15.28,15.28,0.20%,1142150
+2020/10/28,15.1,15.11,14.98,15.03,15.03,-1.64%,1779511
+2020/10/29,14.97,15.06,14.94,14.99,14.99,-0.27%,1528210
+2020/10/30,15.1,15.11,14.99,15.01,15.01,0.13%,2952691
+2020/11/2,15.14,15.19,15.07,15.12,15.12,0.73%,2915510
+2020/11/3,15.23,15.26,15.16,15.19,15.19,0.46%,2045408
+2020/11/4,15.23,15.24,15.13,15.2,15.2,0.07%,1360451
+2020/11/5,15.35,15.46,15.33,15.43,15.43,1.51%,6599889
+2020/11/6,15.47,15.52,15.38,15.49,15.49,0.39%,1354933
+2020/11/9,15.04,15.04,14.635,14.8,14.8,-4.45%,5816507
+2020/11/10,14.93,14.97,14.87,14.92,14.92,0.81%,2371156
+2020/11/11,14.82,14.86,14.8,14.81,14.81,-0.74%,992961
+2020/11/12,14.81,14.95,14.8,14.92,14.92,0.74%,1354827
+2020/11/13,15.02,15.075,15.01,15.04,15.04,0.80%,1248994
+2020/11/16,15,15.06,15,15.03,15.03,-0.07%,1656548
+2020/11/17,15,15.04,14.88,14.92,14.92,-0.73%,1411587
+2020/11/18,14.86,14.928,14.78,14.78,14.78,-0.94%,1907234
+2020/11/19,14.67,14.72,14.65,14.7,14.7,-0.54%,2244291
+2020/11/20,14.76,14.81,14.72,14.76,14.76,0.41%,1703172
+2020/11/23,14.66,14.738,14.36,14.39,14.39,-2.51%,4049439
+2020/11/24,14.23,14.23,14.09,14.1,14.1,-2.02%,4582487
+2020/11/25,14.11,14.19,14.1,14.12,14.12,0.14%,1979415
+2020/11/27,13.97,13.99,13.88,13.97,13.97,-1.06%,1673031
+2020/11/30,13.88,13.97,13.812,13.89,13.89,-0.57%,5038049
+2020/12/1,14.17,14.32,14.12,14.31,14.31,3.02%,3006135
+2020/12/2,14.31,14.46,14.295,14.41,14.41,0.70%,1328046
+2020/12/3,14.5,14.55,14.34,14.41,14.41,0.00%,1892107
+2020/12/4,14.41,14.49,14.322,14.4,14.4,-0.07%,1426563
+2020/12/7,14.45,14.64,14.427,14.62,14.62,1.53%,1121057
+2020/12/8,14.68,14.72,14.62,14.7,14.7,0.55%,1261906
+2020/12/9,14.58,14.59,14.31,14.4,14.4,-2.04%,1934817
+2020/12/10,14.42,14.51,14.35,14.39,14.39,-0.07%,1257908
+2020/12/11,14.41,14.5,14.39,14.41,14.41,0.14%,1003685
+2020/12/14,14.41,14.42,14.26,14.29,14.29,-0.83%,1813288
+2020/12/15,14.4,14.56,14.39,14.56,14.56,1.89%,835010
+2020/12/16,14.61,14.655,14.505,14.6,14.6,0.27%,1901115
+2020/12/17,14.8,14.92,14.75,14.77,14.77,1.16%,1811065
+2020/12/18,14.8,14.81,14.71,14.74,14.74,-0.20%,1583193
+2020/12/21,14.73,14.8,14.712,14.75,14.75,0.07%,1594661
+2020/12/22,14.82,14.83,14.62,14.65,14.65,-0.68%,1375698
+2020/12/23,14.66,14.77,14.66,14.74,14.74,0.61%,948900
+2020/12/24,14.76,14.81,14.7,14.8,14.8,0.41%,797834
+2020/12/28,14.86,14.94,14.772,14.78,14.78,-0.14%,1389212
+2020/12/29,14.8,14.83,14.72,14.79,14.79,0.07%,1631595
+2020/12/30,14.82,14.96,14.81,14.96,14.96,1.15%,1375969
+2020/12/31,14.97,15.11,14.925,15.09,15.09,0.87%,5689672
+2021/1/4,15.38,15.38,15.21,15.29,15.29,1.33%,5466618
+2021/1/5,15.37,15.42,15.26,15.39,15.39,0.65%,1520607
+2021/1/6,15.36,15.36,15.033,15.23,15.23,-1.04%,3018313
+2021/1/7,15.1,15.27,15.1,15.22,15.22,-0.07%,2007755
+2021/1/8,15.02,15.02,14.462,14.56,14.56,-4.34%,5350638
+2021/1/11,14.48,14.62,14.46,14.52,14.52,-0.27%,2248116
+2021/1/12,14.51,14.58,14.48,14.57,14.57,0.34%,4306406
+2021/1/13,14.57,14.62,14.48,14.5,14.5,-0.48%,1269960
+2021/1/14,14.5,14.605,14.45,14.5,14.5,0.00%,1443572
+2021/1/15,14.49,14.53,14.33,14.35,14.35,-1.03%,1988074
+2021/1/19,14.56,14.6,14.41,14.46,14.46,0.77%,3263314
+2021/1/20,14.48,14.73,14.48,14.71,14.71,1.73%,1899062
+2021/1/21,14.73,14.73,14.635,14.72,14.72,0.07%,1555751
+2021/1/22,14.51,14.63,14.45,14.62,14.62,-0.68%,1588136
+2021/1/25,14.66,14.69,14.57,14.64,14.64,0.14%,1865309
+2021/1/26,14.73,14.73,14.61,14.62,14.62,-0.14%,3012947
+2021/1/27,14.55,14.61,14.45,14.49,14.49,-0.89%,2511968
+2021/1/28,14.62,14.675,14.405,14.46,14.46,-0.21%,1980760
+2021/1/29,14.79,14.79,14.525,14.53,14.53,0.48%,1881784
+2021/2/1,14.75,14.84,14.685,14.72,14.72,1.31%,3720154
+2021/2/2,14.629,14.63,14.51,14.61,14.61,-0.75%,2299160
+2021/2/3,14.63,14.65,14.545,14.59,14.59,-0.14%,1219654
+2021/2/4,14.32,14.36,14.19,14.21,14.21,-2.60%,3933533
+2021/2/5,14.24,14.4,14.23,14.37,14.37,1.13%,1586539
+2021/2/8,14.58,14.58,14.5,14.51,14.51,0.97%,1820741
+2021/2/9,14.61,14.65,14.515,14.58,14.58,0.48%,1188012
+2021/2/10,14.65,14.685,14.581,14.66,14.66,0.55%,1386381
+2021/2/11,14.68,14.7,14.49,14.58,14.58,-0.55%,1453530
+2021/2/12,14.48,14.55,14.39,14.45,14.45,-0.89%,2149565
+2021/2/16,14.28,14.42,14.2,14.4,14.4,-0.35%,4339810
+2021/2/17,14.25,14.31,14.133,14.21,14.21,-1.32%,2258953
+2021/2/18,14.25,14.25,14.15,14.23,14.23,0.14%,1892280
+2021/2/19,14.25,14.25,14.11,14.13,14.13,-0.70%,2939718
+2021/2/22,14.3,14.35,14.26,14.32,14.32,1.34%,2862616
+2021/2/23,14.35,14.426,14.25,14.39,14.39,0.49%,2596222
+2021/2/24,14.31,14.4,14.22,14.39,14.39,0.00%,1921585
+2021/2/25,14.28,14.33,14.06,14.1,14.1,-2.02%,5855450
+2021/2/26,14.04,14.05,13.68,13.71,13.71,-2.77%,3476353
+2021/3/1,13.81,13.87,13.675,13.69,13.69,-0.15%,3033669
+2021/3/2,13.72,13.84,13.68,13.81,13.81,0.88%,2096357
+2021/3/3,13.67,13.747,13.57,13.62,13.62,-1.38%,2166076
+2021/3/4,13.62,13.7,13.41,13.44,13.44,-1.32%,2591700
+2021/3/5,13.45,13.52,13.39,13.5,13.5,0.45%,2632475
+2021/3/8,13.47,13.47,13.26,13.31,13.31,-1.41%,3702008
+2021/3/9,13.52,13.56,13.47,13.47,13.47,1.20%,4217031
+2021/3/10,13.53,13.58,13.46,13.58,13.58,0.82%,1610198
+2021/3/11,13.58,13.6,13.52,13.55,13.55,-0.22%,1597052
+2021/3/12,13.41,13.52,13.35,13.5,13.5,-0.37%,2347748
+2021/3/15,13.58,13.61,13.51,13.58,13.58,0.59%,2020108
+2021/3/16,13.53,13.668,13.53,13.59,13.59,0.07%,1460412
+2021/3/17,13.56,13.775,13.53,13.72,13.72,0.96%,1764546
+2021/3/18,13.56,13.67,13.53,13.66,13.66,-0.44%,1261886
+2021/3/19,13.67,13.74,13.639,13.74,13.74,0.59%,1085017
+2021/3/22,13.67,13.72,13.631,13.7,13.7,-0.29%,1127704
+2021/3/23,13.66,13.67,13.57,13.58,13.58,-0.88%,1033575
+2021/3/24,13.61,13.69,13.6,13.66,13.66,0.59%,1077537
+2021/3/25,13.66,13.729,13.545,13.62,13.62,-0.29%,1635011
+2021/3/26,13.62,13.66,13.57,13.66,13.66,0.29%,1705125
+2021/3/29,13.62,13.63,13.45,13.5,13.5,-1.17%,1520270
+2021/3/30,13.31,13.32,13.23,13.26,13.26,-1.78%,2121368
+2021/3/31,13.27,13.43,13.265,13.41,13.41,1.13%,2560056
+2021/4/1,13.52,13.57,13.5,13.57,13.57,1.19%,1502183
+2021/4/5,13.54,13.61,13.505,13.54,13.54,-0.22%,1187737
+2021/4/6,13.62,13.72,13.62,13.7,13.7,1.18%,1208774
+2021/4/7,13.7,13.7,13.61,13.63,13.63,-0.51%,1145801
+2021/4/8,13.75,13.82,13.74,13.79,13.79,1.17%,1139150
+2021/4/9,13.65,13.721,13.62,13.7,13.7,-0.65%,1200682
+2021/4/12,13.67,13.675,13.55,13.58,13.58,-0.88%,1513958
+2021/4/13,13.65,13.73,13.64,13.71,13.71,0.96%,1132011
+2021/4/14,13.69,13.69,13.62,13.67,13.67,-0.29%,757507
+2021/4/15,13.76,13.91,13.76,13.87,13.87,1.46%,1537874
+2021/4/16,13.99,14.02,13.93,14,14,0.94%,1481486
+2021/4/19,14,14.02,13.95,13.96,13.96,-0.29%,905819
+2021/4/20,13.97,14.06,13.95,14.05,14.05,0.64%,1264810
+2021/4/21,14.12,14.22,14.11,14.22,14.22,1.21%,1531184
+2021/4/22,14.15,14.17,14.06,14.13,14.13,-0.63%,1391698
+2021/4/23,14.18,14.18,14.02,14.08,14.08,-0.35%,1369279
+2021/4/26,14.09,14.11,14.05,14.08,14.08,0.00%,1293038
+2021/4/27,14.1,14.11,14.043,14.06,14.06,-0.14%,1350638
+2021/4/28,14.02,14.135,14,14.13,14.13,0.50%,976378
+2021/4/29,14.07,14.08,13.93,14.08,14.08,-0.35%,1413338
+2021/4/30,14.04,14.08,13.953,13.97,13.97,-0.78%,1093535
+2021/5/3,14.17,14.19,14.13,14.16,14.16,1.36%,1624856
+2021/5/4,14.18,14.239,14.02,14.08,14.08,-0.56%,1295320
+2021/5/5,14.11,14.17,14.08,14.15,14.15,0.50%,859400
+2021/5/6,14.21,14.36,14.2,14.32,14.32,1.20%,2360796
+2021/5/7,14.47,14.56,14.43,14.49,14.49,1.19%,2523309
+2021/5/10,14.61,14.62,14.54,14.58,14.58,0.62%,1803135
+2021/5/11,14.47,14.63,14.41,14.63,14.63,0.34%,1830395
+2021/5/12,14.6,14.63,14.46,14.5,14.5,-0.89%,2657507
+2021/5/13,14.49,14.535,14.46,14.51,14.51,0.07%,1565741
+2021/5/14,14.63,14.68,14.59,14.68,14.68,1.17%,2280028
+2021/5/17,14.75,14.84,14.729,14.8,14.8,0.82%,2570692
+2021/5/18,14.86,14.9,14.79,14.9,14.9,0.68%,1347272
+2021/5/19,14.91,15,14.81,14.89,14.89,-0.07%,4009171
+2021/5/20,14.9,14.985,14.89,14.94,14.94,0.34%,1649729
+2021/5/21,15,15.02,14.889,14.97,14.97,0.20%,1263457
+2021/5/24,15,15.04,14.98,15.03,15.03,0.40%,1205260
+2021/5/25,15.04,15.1,15,15.1,15.1,0.47%,2523503
+2021/5/26,15.11,15.17,15.06,15.11,15.11,0.07%,1501071
+2021/5/27,15.12,15.154,15.06,15.15,15.15,0.26%,913178
+2021/5/28,15.15,15.19,15.1,15.19,15.19,0.26%,1218948
+2021/6/1,15.27,15.28,15.12,15.17,15.17,-0.13%,1897084
+2021/6/2,15.2,15.235,15.177,15.21,15.21,0.26%,1333308
+2021/6/3,15.04,15.04,14.9,14.95,14.95,-1.71%,1662767
+2021/6/4,15.01,15.06,15,15.04,15.04,0.60%,2690571
+2021/6/7,15.04,15.09,15,15.09,15.09,0.33%,1316930
+2021/6/8,15.06,15.06,14.96,15.04,15.04,-0.33%,953975
+2021/6/9,15.09,15.11,15.015,15.03,15.03,-0.07%,957323
+2021/6/10,15.02,15.12,15.001,15.1,15.1,0.47%,2115595
+2021/6/11,15.02,15.02,14.94,14.95,14.95,-0.99%,1582014
+2021/6/14,14.76,14.9,14.72,14.84,14.84,-0.74%,1617166
+2021/6/15,14.91,14.91,14.74,14.8,14.8,-0.27%,1617835
+2021/6/16,14.81,14.837,14.57,14.57,14.57,-1.55%,2481931
+2021/6/17,14.26,14.28,14.1,14.12,14.12,-3.09%,4446960
+2021/6/18,14.15,14.19,14.03,14.04,14.04,-0.57%,2674370
+2021/6/21,14.15,14.16,14.11,14.16,14.16,0.85%,2474439
+2021/6/22,14.13,14.14,14.09,14.13,14.13,-0.21%,1054217
+2021/6/23,14.16,14.25,14.08,14.11,14.11,-0.14%,1072117
+2021/6/24,14.16,14.185,14.08,14.12,14.12,0.07%,1043200
+2021/6/25,14.2,14.22,14.08,14.12,14.12,0.00%,910770
+2021/6/28,14.12,14.14,14.091,14.12,14.12,0.00%,759845
+2021/6/29,13.96,14.01,13.895,13.98,13.98,-0.99%,1228456
+2021/6/30,13.93,14.05,13.92,14.03,14.03,0.36%,1364870
+2021/7/1,14.08,14.12,14.02,14.08,14.08,0.36%,825785
+2021/7/2,14.15,14.21,14.09,14.18,14.18,0.71%,1083067
+2021/7/6,14.33,14.36,14.145,14.2,14.2,0.14%,3284008
+2021/7/7,14.25,14.285,14.2,14.26,14.26,0.42%,1002249
+2021/7/8,14.35,14.35,14.173,14.26,14.26,0.00%,970157
+2021/7/9,14.26,14.32,14.24,14.28,14.28,0.14%,952379
+2021/7/12,14.22,14.28,14.15,14.25,14.25,-0.21%,741729
+2021/7/13,14.31,14.35,14.27,14.28,14.28,0.21%,780748
+2021/7/14,14.39,14.46,14.38,14.44,14.44,1.12%,1073273
+2021/7/15,14.45,14.48,14.389,14.46,14.46,0.14%,1137467
+2021/7/16,14.41,14.45,14.29,14.29,14.29,-1.18%,911722
+2021/7/19,14.28,14.35,14.25,14.3,14.3,0.07%,1292086
+2021/7/20,14.37,14.42,14.273,14.3,14.3,0.00%,1186192
+2021/7/21,14.26,14.29,14.215,14.25,14.25,-0.35%,707427
+2021/7/22,14.26,14.31,14.205,14.27,14.27,0.14%,926294
+2021/7/23,14.26,14.28,14.2,14.25,14.25,-0.14%,1102426
+2021/7/26,14.2,14.25,14.18,14.21,14.21,-0.28%,898439
+2021/7/27,14.26,14.27,14.18,14.24,14.24,0.21%,922863
+2021/7/28,14.25,14.34,14.205,14.31,14.31,0.49%,1198818
+2021/7/29,14.46,14.53,14.45,14.47,14.47,1.12%,1613771
+2021/7/30,14.463,14.49,14.34,14.36,14.36,-0.76%,1404521
+2021/8/2,14.36,14.43,14.32,14.38,14.38,0.14%,837148
+2021/8/3,14.33,14.405,14.33,14.39,14.39,0.07%,1105270
+2021/8/4,14.5,14.528,14.34,14.37,14.37,-0.14%,1384423
+2021/8/5,14.399,14.4,14.29,14.35,14.35,-0.14%,861381
+2021/8/6,14.1,14.1,13.98,13.98,13.98,-2.58%,1813363
+2021/8/9,13.88,13.89,13.68,13.72,13.72,-1.86%,2120073
+2021/8/10,13.73,13.81,13.69,13.75,13.75,0.22%,1652008
+2021/8/11,13.86,13.9,13.81,13.9,13.9,1.09%,3537768
+2021/8/12,13.86,13.9,13.78,13.9,13.9,0.00%,848851
+2021/8/13,13.92,14.06,13.92,14.06,14.06,1.15%,1272309
+2021/8/16,14.04,14.16,14.04,14.16,14.16,0.71%,1077377
+2021/8/17,14.14,14.19,14.08,14.12,14.12,-0.28%,957615
+2021/8/18,14.16,14.16,14.045,14.11,14.11,-0.07%,1058186
+2021/8/19,14.13,14.13,14.04,14.1,14.1,-0.07%,948753
+2021/8/20,14.1,14.13,14.07,14.12,14.12,0.14%,875419
+2021/8/23,14.27,14.29,14.2,14.25,14.25,0.92%,1386918
+2021/8/24,14.28,14.3,14.22,14.23,14.23,-0.14%,748530
+2021/8/25,14.24,14.24,14.09,14.16,14.16,-0.49%,882158
+2021/8/26,14.16,14.235,14.11,14.19,14.19,0.21%,856545
+2021/8/27,14.2,14.36,14.12,14.36,14.36,1.20%,2057274
+2021/8/30,14.36,14.36,14.27,14.29,14.29,-0.49%,727303
+2021/8/31,14.31,14.38,14.26,14.35,14.35,0.42%,1058582
+2021/9/1,14.39,14.4,14.335,14.36,14.36,0.07%,1120214
+2021/9/2,14.37,14.37,14.275,14.31,14.31,-0.35%,890768
+2021/9/3,14.4,14.49,14.385,14.45,14.45,0.98%,1269976
+2021/9/7,14.33,14.36,14.14,14.16,14.16,-2.01%,1431337
+2021/9/8,14.18,14.18,14.051,14.1,14.1,-0.42%,1308883
+2021/9/9,14.18,14.19,14.07,14.18,14.18,0.57%,965685
+2021/9/10,14.17,14.2,14.12,14.12,14.12,-0.42%,1534503
+2021/9/13,14.11,14.2,14.11,14.19,14.19,0.50%,941513
+2021/9/14,14.19,14.28,14.13,14.25,14.25,0.42%,978520
+2021/9/15,14.21,14.23,14.14,14.18,14.18,-0.49%,867791
+2021/9/16,13.91,13.91,13.81,13.86,13.86,-2.26%,1728482
+2021/9/17,13.84,13.86,13.795,13.82,13.82,-0.29%,1192324
+2021/9/20,13.88,13.94,13.85,13.87,13.87,0.36%,2740516
+2021/9/21,13.97,14.02,13.94,13.99,13.99,0.87%,1154082
+2021/9/22,13.98,14.09,13.915,13.94,13.94,-0.36%,980564
+2021/9/23,13.86,13.86,13.76,13.77,13.77,-1.22%,972238
+2021/9/24,13.75,13.83,13.72,13.76,13.76,-0.07%,957123
+2021/9/27,13.8,13.857,13.78,13.78,13.78,0.15%,693220
+2021/9/28,13.71,13.71,13.62,13.65,13.65,-0.94%,1114280
+2021/9/29,13.67,13.7,13.56,13.6,13.6,-0.37%,1503995
+2021/9/30,13.7,13.865,13.674,13.8,13.8,1.47%,1672567
+2021/10/1,13.79,13.85,13.765,13.83,13.83,0.22%,1039736
+2021/10/4,13.76,13.91,13.741,13.88,13.88,0.36%,1350109
+2021/10/5,13.78,13.88,13.745,13.85,13.85,-0.22%,1385682
+2021/10/6,13.86,13.9,13.83,13.88,13.88,0.22%,1142785
+2021/10/7,13.8,13.875,13.79,13.81,13.81,-0.50%,1317950
+2021/10/8,14.01,14.01,13.79,13.8,13.8,-0.07%,989149
+2021/10/11,13.78,13.82,13.76,13.78,13.78,-0.14%,734115
+2021/10/12,13.82,13.9,13.8,13.82,13.82,0.29%,1239745
+2021/10/13,13.89,14.09,13.89,14.06,14.06,1.74%,2196482
+2021/10/14,14.13,14.13,14.08,14.12,14.12,0.43%,734635
+2021/10/15,13.9,13.955,13.86,13.89,13.89,-1.63%,1056763
+2021/10/18,13.9,13.92,13.86,13.87,13.87,-0.14%,688501
+2021/10/19,13.99,14,13.875,13.9,13.9,0.22%,833690
+2021/10/20,13.97,14.05,13.939,14.03,14.03,0.94%,981992
+2021/10/21,14.03,14.04,13.97,14.02,14.02,-0.07%,649930
+2021/10/22,14.18,14.25,14.03,14.12,14.12,0.71%,1492740
+2021/10/25,14.2,14.27,14.19,14.24,14.24,0.85%,1272472
+2021/10/26,14.18,14.2,14.07,14.18,14.18,-0.42%,1965033
+2021/10/27,14.18,14.23,14.11,14.19,14.19,0.07%,946256
+2021/10/28,14.28,14.291,14.16,14.19,14.19,0.00%,1024031
+2021/10/29,14.06,14.11,14.02,14.1,14.1,-0.63%,1708650
+2021/11/1,14.15,14.18,14.112,14.15,14.15,0.35%,1247205
+2021/11/2,14.15,14.16,14.1,14.11,14.11,-0.28%,1181055
+2021/11/3,13.99,14.01,13.9,14.01,14.01,-0.71%,2335889
+2021/11/4,14.14,14.16,14.08,14.12,14.12,0.79%,2801287
+2021/11/5,14.19,14.3,14.129,14.3,14.3,1.27%,1061793
+2021/11/8,14.35,14.39,14.32,14.37,14.37,0.49%,1292378
+2021/11/9,14.39,14.43,14.34,14.43,14.43,0.42%,919726
+2021/11/10,14.65,14.69,14.49,14.59,14.59,1.11%,2604839
+2021/11/11,14.67,14.68,14.64,14.68,14.68,0.62%,1046040
+2021/11/12,14.63,14.71,14.62,14.69,14.69,0.07%,1500971
+2021/11/15,14.68,14.69,14.63,14.66,14.66,-0.20%,813724
+2021/11/16,14.68,14.69,14.55,14.56,14.56,-0.68%,897445
+2021/11/17,14.66,14.7,14.633,14.68,14.68,0.82%,908083
+2021/11/18,14.67,14.7,14.63,14.66,14.66,-0.14%,1361914
+2021/11/19,14.65,14.689,14.53,14.55,14.55,-0.75%,980474
+2021/11/22,14.35,14.38,14.21,14.23,14.23,-2.20%,1698927
+2021/11/23,14.11,14.15,14.04,14.12,14.12,-0.77%,1872483
+2021/11/24,14.07,14.12,14.04,14.09,14.09,-0.21%,954304
+2021/11/26,14.21,14.21,14.03,14.07,14.07,-0.14%,1063229
+2021/11/29,14.08,14.1,14.025,14.04,14.04,-0.21%,980504
+2021/11/30,14.13,14.25,13.93,13.96,13.96,-0.57%,1789091
+2021/12/1,14.05,14.11,13.97,13.99,13.99,0.21%,1001497
+2021/12/2,13.98,13.98,13.831,13.89,13.89,-0.71%,1485188
+2021/12/3,13.89,14.03,13.86,14.01,14.01,0.86%,1762937
+2021/12/6,13.98,14.02,13.95,13.98,13.98,-0.21%,1392445
+2021/12/7,13.98,14.035,13.965,14.03,14.03,0.36%,1095637
+2021/12/8,14.01,14.03,13.98,14.03,14.03,0.00%,1100991
+2021/12/9,13.98,13.98,13.91,13.95,13.95,-0.57%,913127
+2021/12/10,14.01,14.02,13.95,13.98,13.98,0.22%,1286967
+2021/12/13,14.03,14.08,14.01,14.06,14.06,0.57%,1994414
+2021/12/14,13.93,13.97,13.89,13.9,13.9,-1.14%,958542
+2021/12/15,13.91,13.97,13.77,13.96,13.96,0.43%,1403050
+2021/12/16,14.05,14.13,14.04,14.11,14.11,1.07%,1286816
+2021/12/17,14.2,14.21,14.11,14.11,14.11,0.00%,1445448
+2021/12/20,14.1,14.115,14,14.02,14.02,-0.64%,2008791
+2021/12/21,14.1,14.1,13.99,14.02,14.02,0.00%,1030147
+2021/12/22,14.05,14.16,14.015,14.16,14.16,1.00%,973022
+2021/12/23,14.17,14.2,14.103,14.19,14.19,0.21%,1114315
+2021/12/27,14.17,14.23,14.16,14.21,14.21,0.14%,1087140
+2021/12/28,14.21,14.26,14.17,14.17,14.17,-0.28%,1197034
+2021/12/29,14.05,14.15,14.05,14.15,14.15,-0.14%,1123592
+2021/12/30,14.16,14.25,14.14,14.25,14.25,0.71%,1162899
+2021/12/31,14.3,14.36,14.26,14.36,14.36,0.77%,1116448
+2022/1/3,14.16,14.18,14.11,14.13,14.13,-1.60%,1399396
+2022/1/4,14.21,14.24,14.175,14.24,14.24,0.78%,1497164
+2022/1/5,14.3,14.339,14.19,14.19,14.19,-0.35%,1114745
+2022/1/6,14.04,14.1,14.02,14.05,14.05,-0.99%,1611448
+2022/1/7,14.07,14.115,14.02,14.09,14.09,0.28%,843448
+2022/1/10,14.07,14.14,14.05,14.12,14.12,0.21%,1090344
+2022/1/11,14.17,14.33,14.14,14.3,14.3,1.27%,1048358
+2022/1/12,14.3,14.38,14.28,14.36,14.36,0.42%,884701
+2022/1/13,14.3,14.34,14.24,14.31,14.31,-0.35%,1764676
+2022/1/14,14.32,14.35,14.284,14.29,14.29,-0.14%,840438
+2022/1/18,14.29,14.33,14.25,14.27,14.27,-0.14%,1280875
+2022/1/19,14.34,14.52,14.34,14.48,14.48,1.47%,2315605
+2022/1/20,14.52,14.55,14.48,14.49,14.49,0.07%,1332389
+2022/1/21,14.52,14.53,14.44,14.51,14.51,0.14%,2413024
+2022/1/24,14.55,14.665,14.51,14.66,14.66,1.03%,5237590
+2022/1/25,14.66,14.72,14.62,14.67,14.67,0.07%,2810017
+2022/1/26,14.61,14.62,14.44,14.46,14.46,-1.43%,1978833
+2022/1/27,14.33,14.43,14.265,14.29,14.29,-1.18%,2891671
+2022/1/28,14.23,14.29,14.2,14.25,14.25,-0.28%,1411245
+2022/1/31,14.29,14.32,14.26,14.3,14.3,0.35%,1907303
+2022/2/1,14.36,14.36,14.29,14.32,14.32,0.14%,2124755
+2022/2/2,14.32,14.38,14.32,14.35,14.35,0.21%,1277195
+2022/2/3,14.32,14.35,14.21,14.31,14.31,-0.28%,1495178
+2022/2/4,14.31,14.36,14.27,14.32,14.32,0.07%,1710553
+2022/2/7,14.38,14.43,14.31,14.42,14.42,0.70%,2154700
+2022/2/8,14.41,14.5,14.4,14.45,14.45,0.21%,1126255
+2022/2/9,14.49,14.58,14.47,14.58,14.58,0.90%,1834902
+2022/2/10,14.52,14.63,14.48,14.49,14.49,-0.62%,1748353
+2022/2/11,14.51,14.63,14.496,14.6,14.6,0.76%,8990340
+2022/2/14,14.65,14.79,14.63,14.79,14.79,1.30%,3910293
+2022/2/15,14.62,14.69,14.57,14.65,14.65,-0.95%,2395210
+2022/2/16,14.69,14.8,14.69,14.8,14.8,1.02%,2518377
+2022/2/17,14.96,14.97,14.89,14.95,14.95,1.01%,4850492
+2022/2/18,14.92,14.95,14.88,14.94,14.94,-0.07%,2049544
+2022/2/22,14.97,15.01,14.895,14.95,14.95,0.07%,2229573
+2022/2/23,14.94,15.01,14.93,15,15,0.33%,2074429
+2022/2/24,15.38,15.38,14.715,14.87,14.87,-0.87%,6144361
+2022/2/25,14.81,14.86,14.73,14.86,14.86,-0.07%,4115552
+2022/2/28,15.07,15.09,14.9,15.07,15.07,1.41%,5605272
+2022/3/1,15.15,15.32,15.14,15.32,15.32,1.66%,5676211
+2022/3/2,15.22,15.29,15.14,15.21,15.21,-0.72%,3127818
+2022/3/3,15.25,15.36,15.22,15.32,15.32,0.72%,3359227
+2022/3/4,15.45,15.49,15.33,15.47,15.47,0.98%,7331226
+2022/3/7,15.53,15.72,15.5,15.72,15.72,1.62%,8796150
+2022/3/8,15.92,16.195,15.79,16.01,16.01,1.84%,15913482
+2022/3/9,15.61,15.695,15.47,15.61,15.61,-2.50%,4648318
+2022/3/10,15.69,15.74,15.545,15.68,15.68,0.45%,3093593
+2022/3/11,15.44,15.64,15.42,15.63,15.63,-0.32%,3182475
+2022/3/14,15.46,15.5,15.365,15.44,15.44,-1.22%,6897644
+2022/3/15,15.16,15.31,15.1,15.19,15.19,-1.62%,4637835
+2022/3/16,15.22,15.29,15.035,15.28,15.28,0.59%,3648560
+2022/3/17,15.4,15.41,15.33,15.33,15.33,0.33%,5394649
+2022/3/18,15.3,15.41,15.21,15.21,15.21,-0.78%,4744081
+2022/3/21,15.29,15.36,15.27,15.32,15.32,0.72%,6620138
+2022/3/22,15.26,15.28,15.13,15.26,15.26,-0.39%,3614188
+2022/3/23,15.35,15.36,15.3,15.35,15.35,0.59%,9518435
+2022/3/24,15.45,15.51,15.39,15.47,15.47,0.78%,4284884
+2022/3/25,15.41,15.53,15.383,15.48,15.48,0.06%,2258421
+2022/3/28,15.34,15.4,15.21,15.21,15.21,-1.74%,3350652
+2022/3/29,15.03,15.27,14.99,15.24,15.24,0.20%,4108000
+2022/3/30,15.31,15.34,15.25,15.33,15.33,0.59%,4448108
+2022/3/31,15.33,15.4,15.33,15.37,15.37,0.26%,4717140
+2022/4/1,15.31,15.37,15.25,15.34,15.34,-0.20%,4670459
+2022/4/4,15.46,15.46,15.315,15.34,15.34,0.00%,5286786
+2022/4/5,15.43,15.43,15.24,15.25,15.25,-0.59%,4419908
+2022/4/6,15.32,15.335,15.22,15.29,15.29,0.26%,3390346
+2022/4/7,15.31,15.35,15.29,15.32,15.32,0.20%,3642724
+2022/4/8,15.37,15.4,15.344,15.4,15.4,0.52%,4373367
+2022/4/11,15.52,15.52,15.355,15.48,15.48,0.52%,3939483
+2022/4/12,15.57,15.59,15.505,15.54,15.54,0.39%,4752262
+2022/4/13,15.58,15.66,15.58,15.63,15.63,0.58%,3257341
+2022/4/14,15.61,15.66,15.52,15.63,15.63,0.00%,2397185
+2022/4/18,15.77,15.78,15.63,15.66,15.66,0.19%,4468153
+2022/4/19,15.56,15.58,15.39,15.43,15.43,-1.47%,3101062
+2022/4/20,15.43,15.52,15.39,15.5,15.5,0.45%,2555487
+2022/4/21,15.45,15.49,15.31,15.46,15.46,-0.26%,4991717
+2022/4/22,15.37,15.41,15.25,15.31,15.31,-0.97%,2209209
+2022/4/25,15.05,15.055,14.95,15.02,15.02,-1.89%,3952322
+2022/4/26,15.09,15.1,14.97,15.02,15.02,0.00%,2974588
+2022/4/27,14.95,14.965,14.8,14.82,14.82,-1.33%,4142786
+2022/4/28,14.81,14.93,14.81,14.93,14.93,0.74%,1731404
+2022/4/29,15.01,15.08,14.945,14.97,14.97,0.27%,2323493
+2022/5/2,14.72,14.74,14.618,14.65,14.65,-2.14%,3914055
+2022/5/3,14.68,14.8,14.65,14.69,14.69,0.27%,2303878
+2022/5/4,14.73,14.915,14.67,14.84,14.84,1.02%,3800603
+2022/5/5,15,15,14.74,14.79,14.79,-0.34%,2931828
+2022/5/6,14.81,14.94,14.78,14.85,14.85,0.41%,2766622
+2022/5/9,14.74,14.76,14.53,14.56,14.56,-1.95%,3964131
+2022/5/10,14.61,14.65,14.39,14.41,14.41,-1.03%,2454286
+2022/5/11,14.5,14.581,14.47,14.55,14.55,0.97%,1877935
+2022/5/12,14.45,14.478,14.21,14.27,14.27,-1.92%,3107259
+2022/5/13,14.1,14.21,14.07,14.14,14.14,-0.91%,2725542
+2022/5/16,14.12,14.3,14.11,14.3,14.3,1.13%,2137814
+2022/5/17,14.3,14.31,14.12,14.12,14.12,-1.26%,4139426
+2022/5/18,14.13,14.24,14.11,14.19,14.19,0.50%,1946570
+2022/5/19,14.35,14.445,14.305,14.4,14.4,1.48%,1974071
+2022/5/20,14.41,14.445,14.325,14.41,14.41,0.07%,1233656
+2022/5/23,14.51,14.54,14.45,14.49,14.49,0.56%,1136991
+2022/5/24,14.53,14.63,14.52,14.62,14.62,0.90%,1498222
+2022/5/25,14.52,14.55,14.435,14.53,14.53,-0.62%,1307489
+2022/5/26,14.47,14.56,14.435,14.52,14.52,-0.07%,1367192
+2022/5/27,14.61,14.62,14.51,14.54,14.54,0.14%,1077273
+2022/5/31,14.52,14.55,14.38,14.38,14.38,-1.10%,2045749
+2022/6/1,14.49,14.53,14.42,14.5,14.5,0.83%,1034867
+2022/6/2,14.6,14.7,14.6,14.68,14.68,1.24%,1686640
+2022/6/3,14.63,14.65,14.504,14.54,14.54,-0.95%,1283845
+2022/6/6,14.58,14.58,14.45,14.46,14.46,-0.55%,1121900
+2022/6/7,14.52,14.605,14.485,14.59,14.59,0.90%,1549001
+2022/6/8,14.56,14.62,14.55,14.56,14.56,-0.21%,1469569
+2022/6/9,14.55,14.56,14.462,14.51,14.51,-0.34%,1227772
+2022/6/10,14.4,14.72,14.365,14.69,14.69,1.24%,3827971
+2022/6/13,14.44,14.44,14.27,14.32,14.32,-2.52%,3667380
+2022/6/14,14.29,14.29,14.2,14.22,14.22,-0.70%,3266963
+2022/6/15,14.38,14.44,14.28,14.37,14.37,1.05%,3115504
+2022/6/16,14.34,14.55,14.295,14.53,14.53,1.11%,2473369
+2022/6/17,14.51,14.51,14.4,14.42,14.42,-0.76%,1680085
+2022/6/21,14.42,14.48,14.35,14.38,14.38,-0.28%,1635782
+2022/6/22,14.51,14.525,14.425,14.43,14.43,0.35%,1794385
+2022/6/23,14.45,14.5,14.29,14.34,14.34,-0.62%,2231484
+2022/6/24,14.32,14.39,14.283,14.32,14.32,-0.14%,1253556
+2022/6/27,14.37,14.39,14.28,14.32,14.32,0.00%,1859090
+2022/6/28,14.35,14.36,14.25,14.29,14.29,-0.21%,1704417
+2022/6/29,14.36,14.4,14.25,14.27,14.27,-0.14%,1229743
+2022/6/30,14.26,14.31,14.15,14.18,14.18,-0.63%,1796794
+2022/7/1,14.05,14.23,14.03,14.17,14.17,-0.07%,2084297
+2022/7/5,14.09,14.1,13.8,13.84,13.84,-2.33%,3781079
+2022/7/6,13.8,13.82,13.52,13.54,13.54,-2.17%,5189557
+2022/7/7,13.6,13.65,13.56,13.61,13.61,0.52%,2592997
+2022/7/8,13.61,13.71,13.565,13.64,13.64,0.22%,1860325
+2022/7/11,13.57,13.639,13.54,13.56,13.56,-0.59%,1999067
+2022/7/12,13.51,13.55,13.45,13.47,13.47,-0.66%,1991162
+2022/7/13,13.42,13.65,13.41,13.56,13.56,0.67%,2444793
+2022/7/14,13.35,13.4,13.25,13.35,13.35,-1.55%,2534722
+2022/7/15,13.33,13.33,13.25,13.3,13.3,-0.37%,1791304
+2022/7/18,13.41,13.41,13.3,13.32,13.32,0.15%,2261610
+2022/7/19,13.34,13.376,13.33,13.35,13.35,0.23%,1233167
+2022/7/20,13.37,13.38,13.21,13.23,13.23,-0.90%,1929467
+2022/7/21,13.25,13.43,13.24,13.42,13.42,1.44%,1508167
+2022/7/22,13.44,13.59,13.44,13.47,13.47,0.37%,2195210
+2022/7/25,13.48,13.48,13.4,13.42,13.42,-0.37%,1095010
+2022/7/26,13.45,13.46,13.41,13.43,13.43,0.07%,727508
+2022/7/27,13.42,13.6,13.37,13.54,13.54,0.82%,1693986
+2022/7/28,13.7,13.78,13.66,13.78,13.78,1.77%,2143282
+2022/7/29,13.8,13.85,13.73,13.82,13.82,0.29%,1985314
+2022/8/1,13.92,13.93,13.85,13.88,13.88,0.43%,1654922
+2022/8/2,13.98,14,13.79,13.79,13.79,-0.65%,1619347
+2022/8/3,13.88,13.883,13.752,13.82,13.82,0.22%,1722779
+2022/8/4,13.91,14.05,13.89,14.05,14.05,1.66%,2394757
+2022/8/5,13.87,13.92,13.84,13.88,13.88,-1.21%,1145603
+2022/8/8,13.95,14,13.94,13.99,13.99,0.79%,1204108
+2022/8/9,14.08,14.1,14.015,14.04,14.04,0.36%,1145752
+2022/8/10,14.06,14.11,14,14.01,14.01,-0.21%,1892572
+2022/8/11,14.06,14.09,13.94,13.97,13.97,-0.29%,1368989
+2022/8/12,14.04,14.11,13.992,14.09,14.09,0.86%,1539991
+2022/8/15,13.95,13.95,13.88,13.91,13.91,-1.28%,1292701
+2022/8/16,13.9,13.911,13.84,13.87,13.87,-0.29%,1733529
+2022/8/17,13.86,13.86,13.725,13.75,13.75,-0.87%,2121923
+2022/8/18,13.76,13.8,13.675,13.72,13.72,-0.22%,1057187
+2022/8/19,13.67,13.68,13.6,13.62,13.62,-0.73%,898614
+2022/8/22,13.51,13.55,13.5,13.54,13.54,-0.59%,911581
+2022/8/23,13.54,13.69,13.54,13.63,13.63,0.66%,1738527
+2022/8/24,13.63,13.7,13.595,13.66,13.66,0.22%,886610
+2022/8/25,13.73,13.748,13.68,13.71,13.71,0.37%,1722590
+2022/8/26,13.65,13.692,13.51,13.55,13.55,-1.17%,1000710
+2022/8/29,13.52,13.59,13.5,13.53,13.53,-0.15%,1238799
+2022/8/30,13.5,13.5,13.39,13.42,13.42,-0.81%,1822224
+2022/8/31,13.35,13.435,13.33,13.33,13.33,-0.67%,1221955
+2022/9/1,13.24,13.255,13.15,13.23,13.23,-0.75%,2576021
+2022/9/2,13.31,13.4,13.31,13.32,13.32,0.68%,1629714
+2022/9/6,13.32,13.34,13.21,13.21,13.21,-0.83%,2181206
+2022/9/7,13.23,13.39,13.2,13.38,13.38,1.29%,1469639
+2022/9/8,13.36,13.37,13.27,13.29,13.29,-0.67%,1036549
+2022/9/9,13.35,13.4,13.333,13.37,13.37,0.60%,1106981
+2022/9/12,13.46,13.519,13.42,13.43,13.43,0.45%,1168376
+2022/9/13,13.25,13.31,13.22,13.25,13.25,-1.34%,1566619
+2022/9/14,13.25,13.32,13.18,13.21,13.21,-0.30%,1240964
+2022/9/15,13.11,13.166,12.91,12.93,12.93,-2.12%,2123019
+2022/9/16,12.93,13.06,12.883,13.01,13.01,0.62%,2222904
+2022/9/19,12.94,13.02,12.93,13,13,-0.08%,3626405
+2022/9/20,12.93,12.93,12.86,12.92,12.92,-0.62%,1935944
+2022/9/21,12.97,13.09,12.83,12.98,12.98,0.46%,2174107
+2022/9/22,13.02,13.03,12.92,12.96,12.96,-0.15%,1705134
+2022/9/23,12.83,12.83,12.7,12.74,12.74,-1.70%,2699322
+2022/9/26,12.71,12.75,12.5,12.52,12.52,-1.73%,3139719
+2022/9/27,12.6,12.632,12.52,12.54,12.54,0.16%,1551860
+2022/9/28,12.69,12.86,12.66,12.81,12.81,2.15%,3495817
+2022/9/29,12.76,12.859,12.7,12.81,12.81,0.00%,3404569
+2022/9/30,12.85,12.93,12.8,12.8,12.8,-0.08%,1659177
+2022/10/3,12.91,13.17,12.86,13.14,13.14,2.66%,3543656
+2022/10/4,13.2,13.41,13.19,13.39,13.39,1.90%,2159959
+2022/10/5,13.25,13.35,13.18,13.31,13.31,-0.60%,1733640
+2022/10/6,13.29,13.33,13.234,13.29,13.29,-0.15%,1055751
+2022/10/7,13.22,13.24,13.105,13.12,13.12,-1.28%,1636442
+2022/10/10,12.99,13,12.89,12.92,12.92,-1.52%,918678
+2022/10/11,12.91,13.04,12.871,12.93,12.93,0.08%,3243491
+2022/10/12,12.95,13.035,12.92,12.99,12.99,0.46%,1127885
+2022/10/13,12.78,12.98,12.73,12.88,12.88,-0.85%,2143005
+2022/10/14,12.82,12.828,12.675,12.71,12.71,-1.32%,2241699
+2022/10/17,12.85,12.9,12.74,12.76,12.76,0.39%,909955
+2022/10/18,12.81,12.82,12.71,12.75,12.75,-0.08%,2398665
+2022/10/19,12.63,12.645,12.54,12.57,12.57,-1.41%,2036168
+2022/10/20,12.58,12.68,12.52,12.56,12.56,-0.08%,1516510
+2022/10/21,12.62,12.79,12.58,12.76,12.76,1.59%,1494233
+2022/10/24,12.73,12.77,12.69,12.74,12.74,-0.16%,1346767
+2022/10/25,12.76,12.84,12.76,12.76,12.76,0.16%,944130
+2022/10/26,12.82,12.91,12.82,12.85,12.85,0.71%,2235078
+2022/10/27,12.83,12.87,12.785,12.85,12.85,0.00%,1335364
+2022/10/28,12.71,12.74,12.65,12.72,12.72,-1.01%,1977733
+2022/10/31,12.66,12.69,12.61,12.61,12.61,-0.86%,2373660
+2022/11/1,12.75,12.77,12.684,12.74,12.74,1.03%,1312199
+2022/11/2,12.8,12.88,12.62,12.64,12.64,-0.78%,1875800
+2022/11/3,12.51,12.605,12.485,12.59,12.59,-0.40%,2187687
+2022/11/4,12.83,12.99,12.825,12.97,12.97,3.02%,1642173
+2022/11/7,12.96,12.978,12.92,12.92,12.92,-0.39%,886753
+2022/11/8,12.92,13.26,12.92,13.19,13.19,2.09%,2279236
+2022/11/9,13.17,13.28,13.05,13.09,13.09,-0.76%,2596183
+2022/11/10,13.36,13.47,13.3,13.47,13.47,2.90%,4871620
+2022/11/11,13.52,13.59,13.485,13.59,13.59,0.89%,1532799
+2022/11/14,13.55,13.64,13.53,13.6,13.6,0.07%,1502858
+2022/11/15,13.63,13.675,13.545,13.64,13.64,0.29%,1966540
+2022/11/16,13.6,13.65,13.53,13.59,13.59,-0.37%,1884953
+2022/11/17,13.46,13.489,13.42,13.47,13.47,-0.88%,2061941
+2022/11/18,13.46,13.46,13.38,13.39,13.39,-0.59%,1249709
+2022/11/21,13.35,13.36,13.29,13.33,13.33,-0.45%,1620448
+2022/11/22,13.37,13.45,13.353,13.44,13.44,0.83%,2475679
+2022/11/23,13.41,13.48,13.36,13.45,13.45,0.07%,1639034
+2022/11/25,13.47,13.496,13.45,13.49,13.49,0.30%,543941
+2022/11/28,13.47,13.48,13.355,13.36,13.36,-0.96%,1531387
+2022/11/29,13.43,13.535,13.42,13.45,13.45,0.67%,1999884
+2022/11/30,13.51,13.64,13.43,13.62,13.62,1.26%,2519902
+2022/12/1,13.81,13.91,13.81,13.89,13.89,1.98%,2698984
+2022/12/2,13.75,13.89,13.73,13.86,13.86,-0.22%,1773856
+2022/12/5,13.81,13.82,13.58,13.58,13.58,-2.02%,1692454
+2022/12/6,13.69,13.7,13.6,13.65,13.65,0.52%,2098165
+2022/12/7,13.7,13.83,13.69,13.76,13.76,0.81%,1875691
+2022/12/8,13.82,13.83,13.76,13.76,13.76,0.00%,1525295
+2022/12/9,13.83,13.91,13.794,13.84,13.84,0.58%,1258815
+2022/12/12,13.78,13.79,13.7,13.72,13.72,-0.87%,1582470
+2022/12/13,14,14.05,13.904,13.92,13.92,1.46%,2494529
+2022/12/14,13.92,13.98,13.835,13.92,13.92,0.00%,1830505
+2022/12/15,13.72,13.77,13.68,13.69,13.69,-1.65%,1882960
+2022/12/16,13.75,13.88,13.72,13.85,13.85,1.17%,2307867
+2022/12/19,13.86,13.879,13.795,13.8,13.8,-0.36%,1172469
+2022/12/20,13.98,14.1,13.95,14.08,14.08,2.03%,2762290
+2022/12/21,14.07,14.135,14.03,14.05,14.05,-0.21%,1513827
+2022/12/22,13.99,13.99,13.8,13.9,13.9,-1.07%,2489513
+2022/12/23,13.9,13.95,13.87,13.91,13.91,0.07%,1024265
+2022/12/27,13.96,14.19,13.953,14.04,14.04,0.93%,1825172
+2022/12/28,14,14.01,13.9,13.99,13.99,-0.36%,2242218
+2022/12/29,14.03,14.09,14.01,14.03,14.03,0.29%,1465627
+2022/12/30,14.07,14.1,14.02,14.1,14.1,0.50%,2057251
+2023/1/3,14.24,14.3,14.145,14.25,14.25,1.06%,1806807
+2023/1/4,14.38,14.47,14.3,14.46,14.46,1.47%,5758347
+2023/1/5,14.29,14.294,14.18,14.25,14.25,-1.45%,1245856
+2023/1/6,14.36,14.51,14.295,14.49,14.49,1.68%,1850412
+2023/1/9,14.57,14.585,14.48,14.51,14.51,0.14%,1822692
+2023/1/10,14.56,14.6,14.49,14.57,14.57,0.41%,1343326
+2023/1/11,14.57,14.58,14.47,14.53,14.53,-0.27%,1355743
+2023/1/12,14.65,14.73,14.57,14.73,14.73,1.38%,1939139
+2023/1/13,14.74,14.9,14.74,14.86,14.86,0.88%,1700753
+2023/1/17,14.84,14.86,14.75,14.79,14.79,-0.47%,2108017
+2023/1/18,14.88,14.92,14.71,14.74,14.74,-0.34%,1190012
+2023/1/19,14.87,15.01,14.811,14.96,14.96,1.49%,2042915
+2023/1/20,14.94,14.96,14.87,14.92,14.92,-0.27%,1255205
+2023/1/23,14.86,14.98,14.792,14.98,14.98,0.40%,1570649
+2023/1/24,15.01,15.04,14.865,15.02,15.02,0.27%,1197247
+2023/1/25,14.98,15.07,14.922,15.07,15.07,0.33%,1428415
+2023/1/26,14.98,14.99,14.835,14.93,14.93,-0.93%,3313724
+2023/1/27,14.91,14.99,14.81,14.91,14.91,-0.13%,1783161
+2023/1/30,14.92,14.94,14.83,14.86,14.86,-0.34%,3697126
+2023/1/31,14.86,14.945,14.83,14.94,14.94,0.54%,1224510
+2023/2/1,14.95,15.16,14.88,15.16,15.16,1.47%,2504217
+2023/2/2,15.12,15.15,14.8,14.8,14.8,-2.37%,2018347
+2023/2/3,14.56,14.615,14.41,14.41,14.41,-2.64%,2868255
+2023/2/6,14.5,14.53,14.41,14.47,14.47,0.42%,1438150
+2023/2/7,14.47,14.59,14.42,14.47,14.47,0.00%,1504443
+2023/2/8,14.53,14.55,14.455,14.5,14.5,0.21%,1306195
+2023/2/9,14.57,14.59,14.37,14.38,14.38,-0.83%,1702103
+2023/2/10,14.44,14.44,14.35,14.42,14.42,0.28%,980352
+2023/2/13,14.37,14.385,14.3,14.33,14.33,-0.62%,985589
+2023/2/14,14.31,14.43,14.251,14.34,14.34,0.07%,1385892
+2023/2/15,14.19,14.215,14.12,14.16,14.16,-1.26%,4744252
+2023/2/16,14.1,14.22,14.08,14.16,14.16,0.00%,1294368
+2023/2/17,14.09,14.2,14.055,14.19,14.19,0.21%,1124045
+2023/2/21,14.16,14.2,14.11,14.14,14.14,-0.35%,1113909
+2023/2/22,14.17,14.17,14.05,14.05,14.05,-0.64%,733098
+2023/2/23,14.09,14.105,14.01,14.05,14.05,0.00%,1142804
+2023/2/24,13.97,14,13.943,13.96,13.96,-0.64%,1162211
+2023/2/27,13.98,14.03,13.97,14,14,0.29%,1038112
+2023/2/28,14.01,14.1,13.97,14.06,14.06,0.43%,1306119
+2023/3/1,14.18,14.22,14.14,14.16,14.16,0.71%,2016205
+2023/3/2,14.14,14.19,14.11,14.16,14.16,0.00%,1536207
+2023/3/3,14.23,14.32,14.18,14.31,14.31,1.06%,1363032
+2023/3/6,14.33,14.33,14.225,14.23,14.23,-0.56%,1105205
+2023/3/7,14.13,14.14,13.95,14.01,14.01,-1.55%,2974350
+2023/3/8,14.01,14.067,13.98,13.99,13.99,-0.14%,1121849
+2023/3/9,14.07,14.16,14.07,14.11,14.11,0.86%,1104821
+2023/3/10,14.23,14.43,14.23,14.42,14.42,2.20%,1942167
+2023/3/13,14.7,14.815,14.65,14.79,14.79,2.57%,4050614
+2023/3/14,14.78,14.78,14.655,14.72,14.72,-0.47%,1671823
+2023/3/15,14.9,15.04,14.825,14.87,14.87,1.02%,3831399
+2023/3/16,15.01,15.01,14.85,14.87,14.87,0.00%,2923583
+2023/3/17,15.1,15.41,15.08,15.32,15.32,3.03%,4834161
+2023/3/20,15.41,15.45,15.3,15.4,15.4,0.52%,4169451
+2023/3/21,15.33,15.34,15.07,15.1,15.1,-1.95%,2707954
+2023/3/22,15.12,15.43,15.12,15.4,15.4,1.99%,2786418
+2023/3/23,15.47,15.67,15.43,15.6,15.6,1.30%,4654409
+2023/3/24,15.64,15.68,15.48,15.49,15.49,-0.71%,2618266
+2023/3/27,15.34,15.38,15.2,15.37,15.37,-0.77%,3031703
+2023/3/28,15.44,15.54,15.38,15.49,15.49,0.78%,4718053
+2023/3/29,15.45,15.58,15.4,15.43,15.43,-0.39%,2404259
+2023/3/30,15.47,15.58,15.415,15.55,15.55,0.78%,2510839
+2023/3/31,15.55,15.56,15.39,15.46,15.46,-0.58%,2414038
+2023/4/3,15.44,15.61,15.44,15.59,15.59,0.84%,3055519
+2023/4/4,15.59,15.84,15.58,15.78,15.78,1.22%,5637333
+2023/4/5,15.82,15.83,15.64,15.81,15.81,0.19%,3750171
+2023/4/6,15.75,15.82,15.7,15.75,15.75,-0.38%,5349358
+2023/4/10,15.75,15.75,15.573,15.62,15.62,-0.83%,3034430
+2023/4/11,15.72,15.75,15.675,15.72,15.72,0.64%,1599352
+2023/4/12,15.83,15.84,15.695,15.79,15.79,0.45%,1814527
+2023/4/13,15.96,16.02,15.93,15.96,15.96,1.08%,3120607
+2023/4/14,15.82,15.87,15.56,15.68,15.68,-1.75%,1896818
+2023/4/17,15.65,15.66,15.47,15.6,15.6,-0.51%,2101096
+2023/4/18,15.61,15.73,15.565,15.68,15.68,0.51%,1448987
+2023/4/19,15.5,15.6,15.49,15.58,15.58,-0.64%,1328311
+2023/4/20,15.63,15.71,15.6,15.65,15.65,0.45%,1327677
+2023/4/21,15.55,15.61,15.41,15.51,15.51,-0.89%,1890864
+2023/4/24,15.5,15.6,15.45,15.59,15.59,0.52%,1025959
+2023/4/25,15.6,15.68,15.52,15.61,15.61,0.13%,1840678
+2023/4/26,15.64,15.67,15.452,15.51,15.51,-0.64%,1403900
+2023/4/27,15.48,15.52,15.4,15.52,15.52,0.06%,1191337
+2023/4/28,15.58,15.59,15.48,15.52,15.52,0.00%,1421829
+2023/5/1,15.58,15.69,15.44,15.46,15.46,-0.39%,1560381
+2023/5/2,15.53,15.72,15.51,15.69,15.69,1.49%,5524439
+2023/5/3,15.7,15.89,15.66,15.87,15.87,1.15%,2070192
+2023/5/4,15.9,16.1,15.87,16.02,16.02,0.95%,3383170
+2023/5/5,15.77,15.86,15.695,15.83,15.83,-1.19%,2372307
+2023/5/8,15.9,15.94,15.84,15.84,15.84,0.06%,2928980
+2023/5/9,15.94,15.96,15.83,15.94,15.94,0.63%,1299757
+2023/5/10,16.03,16.03,15.85,15.91,15.91,-0.19%,1493676
+2023/5/11,15.91,15.92,15.74,15.74,15.74,-1.07%,1885711
+2023/5/12,15.76,15.83,15.71,15.73,15.73,-0.06%,1231689
+2023/5/15,15.76,15.84,15.75,15.78,15.78,0.32%,1003815
+2023/5/16,15.75,15.78,15.53,15.58,15.58,-1.27%,2106106
+2023/5/17,15.54,15.54,15.45,15.5,15.5,-0.51%,1750604
+2023/5/18,15.33,15.33,15.21,15.28,15.28,-1.42%,3763517
+2023/5/19,15.32,15.48,15.255,15.45,15.45,1.11%,1489702
+2023/5/22,15.47,15.51,15.388,15.43,15.43,-0.13%,1387195
+2023/5/23,15.42,15.45,15.36,15.45,15.45,0.13%,1825169
+2023/5/24,15.46,15.46,15.31,15.31,15.31,-0.91%,964544
+2023/5/25,15.24,15.29,15.18,15.18,15.18,-0.85%,1228452
+2023/5/26,15.23,15.29,15.189,15.26,15.26,0.53%,1199545
+2023/5/30,15.3,15.41,15.3,15.38,15.38,0.79%,2473387
+2023/5/31,15.42,15.49,15.4,15.43,15.43,0.33%,1372691
+2023/6/1,15.44,15.55,15.44,15.5,15.5,0.45%,1575850
+2023/6/2,15.47,15.5,15.28,15.28,15.28,-1.42%,1407117
+2023/6/5,15.3,15.39,15.21,15.38,15.38,0.65%,1198734
+2023/6/6,15.4,15.41,15.32,15.37,15.37,-0.07%,962407
+2023/6/7,15.38,15.45,15.16,15.18,15.18,-1.24%,1470935
+2023/6/8,15.3,15.375,15.3,15.35,15.35,1.12%,1249830
+2023/6/9,15.34,15.355,15.27,15.3,15.3,-0.33%,925596
+2023/6/12,15.28,15.29,15.17,15.29,15.29,-0.07%,881966
+2023/6/13,15.26,15.32,15.11,15.14,15.14,-0.98%,1224091
+2023/6/14,15.2,15.265,15.102,15.16,15.16,0.13%,903844
+2023/6/15,15.1,15.28,15.1,15.25,15.25,0.59%,1018308
+2023/6/16,15.24,15.31,15.19,15.21,15.21,-0.26%,909888
+2023/6/20,15.12,15.12,14.97,15.02,15.02,-1.25%,2762942
+2023/6/21,14.95,14.99,14.87,14.94,14.94,-0.53%,1733868
+2023/6/22,14.85,14.92,14.75,14.78,14.78,-1.07%,1614596
+2023/6/23,14.89,14.97,14.79,14.82,14.82,0.27%,1848807
+2023/6/26,14.91,14.91,14.825,14.85,14.85,0.20%,1277632
+2023/6/27,14.88,14.916,14.74,14.82,14.82,-0.20%,1706417
+2023/6/28,14.76,14.865,14.74,14.82,14.82,0.00%,3162275
+2023/6/29,14.6,14.87,14.6,14.82,14.82,0.00%,1737617
+2023/6/30,14.87,14.98,14.84,14.92,14.92,0.67%,1097031
+2023/7/3,14.95,15.01,14.931,14.98,14.98,0.40%,904836
+2023/7/5,15,15.05,14.88,14.88,14.88,-0.67%,812704
+2023/7/6,14.85,14.88,14.77,14.85,14.85,-0.20%,1484121
+2023/7/7,14.92,15.06,14.92,14.97,14.97,0.81%,1384953
+2023/7/10,14.98,15.01,14.945,14.99,14.99,0.13%,1003836
+2023/7/11,15.05,15.08,15,15.03,15.03,0.27%,1296835
+2023/7/12,15.16,15.25,15.16,15.23,15.23,1.33%,1114372
+2023/7/13,15.25,15.28,15.23,15.25,15.25,0.13%,1086570
+2023/7/14,15.23,15.26,15.171,15.21,15.21,-0.26%,910489
+2023/7/17,15.2,15.25,15.15,15.21,15.21,0.00%,869155
+2023/7/18,15.32,15.48,15.3,15.43,15.43,1.45%,2247650
+2023/7/19,15.43,15.46,15.38,15.42,15.42,-0.06%,2049911
+2023/7/20,15.45,15.45,15.29,15.33,15.33,-0.58%,1740663
+2023/7/21,15.31,15.325,15.25,15.29,15.29,-0.26%,846066
+2023/7/24,15.28,15.32,15.205,15.25,15.25,-0.26%,1267520
+2023/7/25,15.25,15.35,15.2,15.3,15.3,0.33%,1218550
+2023/7/26,15.34,15.436,15.31,15.4,15.4,0.65%,1170193
+2023/7/27,15.28,15.28,15.14,15.16,15.16,-1.56%,1384304
+2023/7/28,15.21,15.29,15.19,15.25,15.25,0.59%,1140042
+2023/7/31,15.3,15.358,15.285,15.3,15.3,0.33%,1172266
+2023/8/1,15.12,15.18,15.06,15.07,15.07,-1.50%,1612205
+2023/8/2,15.1,15.135,15.03,15.05,15.05,-0.13%,1135935
+2023/8/3,15.01,15.085,14.99,15.05,15.05,0.00%,1478606
+2023/8/4,15.1,15.15,15.08,15.09,15.09,0.27%,947119
+2023/8/7,15.12,15.12,15.03,15.07,15.07,-0.13%,1428199
+2023/8/8,14.99,15.03,14.95,14.97,14.97,-0.66%,754039
+2023/8/9,14.97,15.04,14.93,14.93,14.93,-0.27%,2211190
+2023/8/10,14.95,15.01,14.9,14.9,14.9,-0.20%,961694
+2023/8/11,14.91,14.97,14.91,14.92,14.92,0.13%,527785
+2023/8/14,14.85,14.92,14.835,14.89,14.89,-0.20%,766926
+2023/8/15,14.84,14.93,14.81,14.83,14.83,-0.40%,935546
+2023/8/16,14.86,14.86,14.74,14.74,14.74,-0.61%,1489118
+2023/8/17,14.81,14.85,14.7,14.71,14.71,-0.20%,771895
+2023/8/18,14.8,14.8,14.72,14.75,14.75,0.27%,728348
+2023/8/21,14.8,14.81,14.72,14.76,14.76,0.07%,1015526
+2023/8/22,14.8,14.82,14.74,14.79,14.79,0.20%,1083069
+2023/8/23,14.88,14.99,14.88,14.98,14.98,1.28%,1223018
+2023/8/24,14.95,15.01,14.91,14.98,14.98,0.00%,998508
+2023/8/25,14.95,15,14.84,14.93,14.93,-0.33%,898290
+2023/8/28,14.93,15.041,14.919,15,15,0.47%,977569
+2023/8/29,15,15.15,14.97,15.15,15.15,1.00%,965421
+2023/8/30,15.17,15.218,15.16,15.16,15.16,0.07%,916169
+2023/8/31,15.17,15.185,15.129,15.15,15.15,-0.07%,563268
+2023/9/1,15.2,15.239,15.1,15.16,15.16,0.07%,1285380
+2023/9/5,15.01,15.1,14.97,15.01,15.01,-0.99%,1639319
+2023/9/6,14.98,15.03,14.9,14.93,14.93,-0.53%,1204209
+2023/9/7,14.99,15,14.95,14.98,14.98,0.33%,730800
+2023/9/8,15,15.069,14.97,14.97,14.97,-0.07%,622692
+2023/9/11,15.01,15.07,14.98,15.02,15.02,0.33%,679254
+2023/9/12,14.87,14.94,14.87,14.92,14.92,-0.67%,887490
+2023/9/13,14.9,14.95,14.86,14.87,14.87,-0.34%,642801
+2023/9/14,14.87,14.88,14.8,14.87,14.87,0.00%,1180264
+2023/9/15,15.01,15.05,14.97,14.97,14.97,0.67%,940889
+2023/9/18,15,15.09,14.98,15.06,15.06,0.60%,1376641
+2023/9/19,15.07,15.1,15.03,15.07,15.07,0.07%,888969
+2023/9/20,15.05,15.2,15.05,15.05,15.05,-0.13%,970947
+2023/9/21,14.95,15.025,14.932,14.96,14.96,-0.60%,1148084
+2023/9/22,15.05,15.05,14.98,15.01,15.01,0.33%,1135013
+2023/9/25,14.95,15.01,14.91,14.92,14.92,-0.60%,866005
+2023/9/26,14.88,14.88,14.79,14.81,14.81,-0.74%,1326548
+2023/9/27,14.74,14.75,14.6,14.62,14.62,-1.28%,1336536
+2023/9/28,14.57,14.62,14.46,14.53,14.53,-0.62%,1319559
+2023/9/29,14.6,14.6,14.3,14.32,14.32,-1.45%,9933234
+2023/10/2,14.08,14.21,14.06,14.08,14.08,-1.68%,9122342
+2023/10/3,14.01,14.168,14,14.09,14.09,0.07%,5848748
+2023/10/4,14.07,14.15,14.035,14.1,14.1,0.07%,4321944
+2023/10/5,14.09,14.13,14.04,14.09,14.09,-0.07%,5015919
+2023/10/6,14.1,14.21,14.06,14.15,14.15,0.43%,1981362
+2023/10/9,14.25,14.4,14.245,14.4,14.4,1.77%,1835874
+2023/10/10,14.39,14.41,14.33,14.37,14.37,-0.21%,2219906
+2023/10/11,14.44,14.53,14.44,14.51,14.51,0.97%,2271277
+2023/10/12,14.51,14.55,14.46,14.46,14.46,-0.34%,1211489
+2023/10/13,14.77,14.94,14.75,14.92,14.92,3.18%,7730899
+2023/10/16,14.81,14.9,14.78,14.86,14.86,-0.40%,1414579
+2023/10/17,14.89,14.97,14.88,14.9,14.9,0.27%,1124032
+2023/10/18,15.07,15.22,15.01,15.1,15.1,1.34%,1862361
+2023/10/19,15.17,15.35,15.11,15.29,15.29,1.26%,2101389
+2023/10/20,15.3,15.5,15.3,15.34,15.34,0.33%,3227104
+2023/10/23,15.35,15.35,15.18,15.28,15.28,-0.39%,4295134
+2023/10/24,15.16,15.3,15.15,15.23,15.23,-0.33%,1816740
+2023/10/25,15.26,15.37,15.19,15.34,15.34,0.72%,2344596
+2023/10/26,15.32,15.44,15.27,15.39,15.39,0.33%,5710039
+2023/10/27,15.34,15.64,15.34,15.54,15.54,0.97%,6934197
+2023/10/30,15.58,15.62,15.52,15.55,15.55,0.06%,6353118
+2023/10/31,15.59,15.66,15.43,15.5,15.5,-0.32%,4023333
+2023/11/1,15.55,15.59,15.42,15.51,15.51,0.06%,5169948
+2023/11/2,15.58,15.61,15.475,15.51,15.51,0.00%,2434059
+2023/11/3,15.66,15.668,15.57,15.6,15.6,0.58%,2232785
+2023/11/6,15.6,15.6,15.49,15.49,15.49,-0.71%,2011075
+2023/11/7,15.43,15.43,15.34,15.4,15.4,-0.58%,1648472
+2023/11/8,15.39,15.39,15.21,15.24,15.24,-1.04%,1820936
+2023/11/9,15.22,15.367,15.22,15.29,15.29,0.33%,1082158
+2023/11/10,15.24,15.24,15.102,15.14,15.14,-0.98%,1419621
+2023/11/13,15.15,15.26,15.09,15.26,15.26,0.79%,1551652
+2023/11/14,15.33,15.405,15.325,15.38,15.38,0.79%,1579469
+2023/11/15,15.33,15.375,15.31,15.35,15.35,-0.20%,1142336
+2023/11/16,15.44,15.51,15.42,15.47,15.47,0.78%,1960673
+2023/11/17,15.54,15.54,15.46,15.5,15.5,0.19%,1146999
+2023/11/20,15.35,15.495,15.35,15.47,15.47,-0.19%,999338
+2023/11/21,15.64,15.66,15.6,15.62,15.62,0.97%,1594844
+2023/11/22,15.62,15.65,15.515,15.57,15.57,-0.32%,1144815
+2023/11/24,15.61,15.66,15.601,15.63,15.63,0.39%,565157
+2023/11/27,15.75,15.77,15.68,15.75,15.75,0.77%,1367840
+2023/11/28,15.84,15.92,15.81,15.9,15.9,0.95%,2122273
+2023/11/29,15.9,15.96,15.88,15.96,15.96,0.38%,1753716
+2023/11/30,15.89,15.89,15.83,15.86,15.86,-0.63%,1110785
+2023/12/1,15.86,16.12,15.853,16.12,16.12,1.64%,2838425
+2023/12/4,15.93,15.966,15.68,15.79,15.79,-2.05%,2878735
+2023/12/5,15.77,15.77,15.65,15.74,15.74,-0.32%,1394403
+2023/12/6,15.81,15.83,15.75,15.77,15.77,0.19%,1253182
+2023/12/7,15.83,15.83,15.73,15.78,15.78,0.06%,1249559
+2023/12/8,15.6,15.67,15.5,15.58,15.58,-1.27%,1621088
+2023/12/11,15.49,15.49,15.34,15.38,15.38,-1.28%,1446978
+2023/12/12,15.39,15.415,15.34,15.37,15.37,-0.07%,1645635
+2023/12/13,15.37,15.7,15.34,15.7,15.7,2.15%,2828652
+2023/12/14,15.82,15.877,15.765,15.82,15.82,0.76%,2799952
+2023/12/15,15.82,15.865,15.69,15.7,15.7,-0.76%,1276688
+2023/12/18,15.7,15.815,15.7,15.76,15.76,0.38%,1991943
+2023/12/19,15.78,15.905,15.78,15.82,15.82,0.38%,1610458
+2023/12/20,15.81,15.82,15.73,15.75,15.75,-0.44%,1359710
+2023/12/21,15.79,15.87,15.79,15.84,15.84,0.57%,893757
+2023/12/22,15.97,16.06,15.9,15.9,15.9,0.38%,1299932
+2023/12/26,15.95,16.03,15.92,16.01,16.01,0.69%,911034
+2023/12/27,16.01,16.15,16.01,16.1,16.1,0.56%,1374722
+2023/12/28,16.09,16.14,15.99,16.03,16.03,-0.43%,1247161
+2023/12/29,16,16.01,15.91,15.93,15.93,-0.62%,4499947
+2024/1/2,15.88,15.988,15.87,15.87,15.87,-0.38%,3917307
+2024/1/3,15.67,15.81,15.64,15.75,15.75,-0.76%,3143672
+2024/1/4,15.7,15.835,15.7,15.8,15.8,0.32%,2550381
+2024/1/5,15.82,15.975,15.78,15.81,15.81,0.06%,2702375
+2024/1/8,15.64,15.8,15.63,15.7,15.7,-0.70%,2678998
+2024/1/9,15.78,15.78,15.68,15.71,15.71,0.06%,1116151
+2024/1/10,15.7,15.735,15.6,15.64,15.64,-0.45%,1318653
+2024/1/11,15.66,15.73,15.55,15.66,15.66,0.13%,1395121
+2024/1/12,15.84,15.927,15.75,15.78,15.78,0.77%,1922482
+2024/1/16,15.78,15.78,15.614,15.65,15.65,-0.82%,1863344
+2024/1/17,15.6,15.62,15.44,15.47,15.47,-1.15%,2899914
+2024/1/18,15.53,15.59,15.44,15.59,15.59,0.78%,2429772
+2024/1/19,15.63,15.745,15.59,15.72,15.72,0.83%,3454520
+2024/1/22,15.63,15.7,15.615,15.62,15.62,-0.64%,1003567
+2024/1/23,15.62,15.705,15.62,15.68,15.68,0.38%,571394
+2024/1/24,15.68,15.71,15.47,15.49,15.49,-1.21%,2977381
+2024/1/25,15.53,15.64,15.5,15.6,15.6,0.71%,1781712
+2024/1/26,15.63,15.645,15.59,15.6,15.6,0.00%,1188850
+2024/1/29,15.7,15.76,15.62,15.74,15.74,0.90%,1181877
+2024/1/30,15.85,15.87,15.725,15.77,15.77,0.19%,1054094
+2024/1/31,15.84,15.928,15.66,15.75,15.75,-0.13%,1459268
+2024/2/1,15.82,15.96,15.79,15.88,15.88,0.83%,4518021
+2024/2/2,15.72,15.77,15.68,15.77,15.77,-0.69%,1968345
+2024/2/5,15.6,15.69,15.57,15.65,15.65,-0.76%,2354626
+2024/2/6,15.72,15.785,15.69,15.76,15.76,0.70%,1364664
+2024/2/7,15.77,15.85,15.75,15.76,15.76,0.00%,1315367
+2024/2/8,15.74,15.78,15.72,15.76,15.76,0.00%,1330005
+2024/2/9,15.71,15.71,15.61,15.68,15.68,-0.51%,2970947
+2024/2/12,15.6,15.64,15.56,15.63,15.63,-0.32%,1265159
+2024/2/13,15.5,15.5,15.37,15.39,15.39,-1.54%,2014719
+2024/2/14,15.37,15.4,15.31,15.36,15.36,-0.19%,1556995
+2024/2/15,15.45,15.5,15.424,15.47,15.47,0.72%,1417524
+2024/2/16,15.42,15.53,15.405,15.5,15.5,0.19%,1699654
+2024/2/20,15.62,15.63,15.57,15.57,15.57,0.45%,1593978
+2024/2/21,15.63,15.63,15.56,15.61,15.61,0.26%,1201641
+2024/2/22,15.63,15.63,15.55,15.6,15.6,-0.06%,1119816
+2024/2/23,15.6,15.73,15.6,15.68,15.68,0.51%,1255207
+2024/2/26,15.61,15.67,15.59,15.65,15.65,-0.19%,1103147
+2024/2/27,15.68,15.7,15.63,15.63,15.63,-0.13%,887240
+2024/2/28,15.65,15.68,15.64,15.67,15.67,0.26%,977336
+2024/2/29,15.78,15.82,15.72,15.79,15.79,0.77%,2565347
+2024/3/1,15.9,16.17,15.81,16.13,16.13,2.15%,5409998
+2024/3/4,16.28,16.45,16.23,16.4,16.4,1.67%,4686996
+2024/3/5,16.55,16.6,16.48,16.53,16.53,0.79%,3396348
+2024/3/6,16.64,16.729,16.57,16.68,16.68,0.91%,2409293
+2024/3/7,16.75,16.8,16.702,16.77,16.77,0.54%,1817494
+2024/3/8,16.89,17.04,16.825,16.92,16.92,0.89%,2944982
+2024/3/11,16.95,17,16.92,16.95,16.95,0.18%,1819347
+2024/3/12,16.85,16.85,16.7,16.74,16.74,-1.24%,1530107
+2024/3/13,16.81,16.94,16.8,16.87,16.87,0.78%,1345413
+2024/3/14,16.82,16.83,16.74,16.81,16.81,-0.36%,1011979
+2024/3/15,16.785,16.85,16.76,16.77,16.77,-0.24%,940859
+2024/3/18,16.77,16.82,16.75,16.82,16.82,0.30%,1011893
+2024/3/19,16.76,16.77,16.69,16.73,16.73,-0.54%,1638792
+2024/3/20,16.67,16.985,16.66,16.96,16.96,1.37%,1635410
+2024/3/21,17.07,17.08,16.785,16.92,16.92,-0.24%,1603550
+2024/3/22,16.85,16.91,16.74,16.79,16.79,-0.77%,875944
+2024/3/25,16.86,16.93,16.86,16.87,16.87,0.48%,1484373
+2024/3/26,17.03,17.035,16.895,16.92,16.92,0.30%,885971
+2024/3/27,17,17.09,16.98,17.06,17.06,0.83%,1852644
+2024/3/28,17.18,17.338,17.15,17.3,17.3,1.41%,1833472
+2024/4/1,17.54,17.57,17.357,17.48,17.48,1.04%,3808592
+2024/4/2,17.61,17.75,17.54,17.73,17.73,1.43%,2584521
+2024/4/3,17.74,17.93,17.69,17.9,17.9,0.96%,1983571
+2024/4/4,17.86,17.95,17.77,17.8,17.8,-0.56%,2256745
+2024/4/5,17.89,18.085,17.86,18.01,18.01,1.18%,3783002
+2024/4/8,18.08,18.16,17.96,18.15,18.15,0.78%,1261681
+2024/4/9,18.27,18.34,18.15,18.24,18.24,0.50%,2163591
+2024/4/10,18.02,18.245,17.982,18.09,18.09,-0.82%,2322903
+2024/4/11,18.16,18.4,18.08,18.4,18.4,1.71%,2264228
+2024/4/12,18.55,18.75,18.02,18.08,18.08,-1.74%,8480375
+2024/4/15,18.14,18.44,17.93,18.44,18.44,1.99%,5744596
+2024/4/16,18.38,18.55,18.255,18.5,18.5,0.33%,3123877
+2024/4/17,18.47,18.51,18.26,18.4,18.4,-0.54%,3729118
+2024/4/18,18.51,18.525,18.355,18.44,18.44,0.22%,1728255
+2024/4/19,18.44,18.64,18.435,18.5,18.5,0.33%,2045050
+2024/4/22,18.11,18.14,18,18.06,18.06,-2.38%,3566866
+2024/4/23,17.9,18.08,17.89,18.01,18.01,-0.28%,1843874
+2024/4/24,18,18.117,17.96,17.99,17.99,-0.11%,1948150
+2024/4/25,17.98,18.17,17.95,18.09,18.09,0.56%,2281638
+2024/4/26,18.2,18.2,18.045,18.14,18.14,0.28%,1942311
+2024/4/29,18.09,18.19,18.02,18.1,18.1,-0.22%,1489054
+2024/4/30,17.85,17.922,17.68,17.69,17.69,-2.27%,2324319
+2024/5/1,17.79,18.035,17.75,17.89,17.89,1.13%,3372882
+2024/5/2,17.75,17.877,17.71,17.83,17.83,-0.34%,1569064
+2024/5/3,17.8,17.84,17.635,17.8,17.8,-0.17%,1757907
+2024/5/6,17.99,18.04,17.94,17.99,17.99,1.07%,1206286
+2024/5/7,17.96,17.98,17.9,17.91,17.91,-0.44%,898060
+2024/5/8,17.85,17.97,17.85,17.85,17.85,-0.34%,1356949
+2024/5/9,17.93,18.19,17.93,18.17,18.17,1.79%,1472994
+2024/5/10,18.38,18.4,18.27,18.33,18.33,0.88%,1581741
+2024/5/13,18.21,18.23,18.1,18.13,18.13,-1.09%,1476724
+2024/5/14,18.22,18.287,18.188,18.26,18.26,0.72%,1362511
+2024/5/15,18.33,18.55,18.231,18.5,18.5,1.31%,2157305
+2024/5/16,18.48,18.51,18.4,18.46,18.46,-0.22%,2100825
+2024/5/17,18.65,18.75,18.62,18.75,18.75,1.57%,3582891
+2024/5/20,18.78,18.93,18.7,18.86,18.86,0.59%,2274431
+2024/5/21,18.88,18.89,18.77,18.82,18.82,-0.21%,1368219
+2024/5/22,18.74,18.74,18.45,18.5,18.5,-1.70%,1550044
+2024/5/23,18.35,18.403,18.08,18.08,18.08,-2.27%,1897632
+2024/5/24,18.18,18.21,18.09,18.1,18.1,0.11%,1031089
+2024/5/28,18.33,18.34,18.2,18.29,18.29,1.05%,2028913
+2024/5/29,18.2,18.205,18.13,18.14,18.14,-0.82%,1572137
+2024/5/30,18.2,18.255,18.17,18.17,18.17,0.17%,1110127
+2024/5/31,18.29,18.305,18.04,18.09,18.09,-0.44%,1663392
+2024/6/3,18.15,18.28,18.101,18.24,18.24,0.83%,2815473
+2024/6/4,18.17,18.17,17.98,18.09,18.09,-0.82%,1299968
+2024/6/5,18.18,18.32,18.12,18.3,18.3,1.16%,1885703
+2024/6/6,18.35,18.49,18.322,18.43,18.43,0.71%,1221739
+2024/6/7,18.09,18.09,17.8,17.8,17.8,-3.42%,2676149
+2024/6/10,17.93,18.02,17.89,17.98,17.98,1.01%,1490229
+2024/6/11,17.98,18.036,17.94,18.02,18.02,0.22%,1227699
+2024/6/12,18.2,18.22,18,18.06,18.06,0.22%,1886884
+2024/6/13,18.03,18.065,17.831,17.89,17.89,-0.94%,1494842
+2024/6/14,18.08,18.15,18.05,18.15,18.15,1.45%,1747585
+2024/6/17,18.05,18.085,17.942,18.04,18.04,-0.61%,1061372
+2024/6/18,18,18.121,17.98,18.1,18.1,0.33%,1068433
+2024/6/20,18.17,18.38,18.16,18.33,18.33,1.27%,2246333
+2024/6/21,18.3,18.3,18,18.02,18.02,-1.69%,1817308
+2024/6/24,18.08,18.15,18.08,18.11,18.11,0.50%,1226582
+2024/6/25,18.07,18.1,18,18.02,18.02,-0.50%,1250518
+2024/6/26,17.85,17.92,17.84,17.86,17.86,-0.89%,1231597
+2024/6/27,18.04,18.12,18.03,18.08,18.08,1.23%,1086050
+2024/6/28,18.13,18.135,18.05,18.06,18.06,-0.11%,754230
+2024/7/1,18.07,18.141,18.029,18.12,18.12,0.33%,1164286
+2024/7/2,18.11,18.17,18.05,18.12,18.12,0.00%,965414
+2024/7/3,18.28,18.39,18.28,18.3,18.3,0.99%,1390744
+2024/7/5,18.45,18.565,18.45,18.55,18.55,1.37%,2114344
+2024/7/8,18.43,18.46,18.25,18.34,18.34,-1.13%,1326759
+2024/7/9,18.38,18.425,18.25,18.37,18.37,0.16%,1237190
+2024/7/10,18.49,18.54,18.41,18.42,18.42,0.27%,878651
+2024/7/11,18.7,18.75,18.6,18.7,18.7,1.52%,4135380
+2024/7/12,18.6,18.73,18.58,18.71,18.71,0.05%,1218021
+2024/7/15,18.73,18.9,18.69,18.78,18.78,0.37%,1454527
+2024/7/16,18.89,19.1,18.89,19.1,19.1,1.70%,2468147
+2024/7/17,19.14,19.215,18.95,19.02,19.02,-0.42%,1526896
+2024/7/18,19.04,19.1,18.87,18.9,18.9,-0.63%,1201212
+2024/7/19,18.52,18.63,18.51,18.54,18.54,-1.90%,1174832
+2024/7/22,18.54,18.56,18.43,18.55,18.55,0.05%,1321640
+2024/7/23,18.6,18.65,18.55,18.61,18.61,0.32%,1388254
+2024/7/24,18.73,18.825,18.57,18.57,18.57,-0.21%,1939717
+2024/7/25,18.38,18.42,18.23,18.29,18.29,-1.51%,2043855
+2024/7/26,18.43,18.53,18.411,18.49,18.49,1.09%,1489833
+2024/7/29,18.56,18.578,18.38,18.47,18.47,-0.11%,1660911
+2024/7/30,18.57,18.705,18.49,18.69,18.69,1.19%,2192796
+2024/7/31,18.8,19.015,18.782,18.98,18.98,1.55%,4329359
+2024/8/1,19.03,19.1,18.9,18.96,18.96,-0.11%,3167697
+2024/8/2,19.15,19.24,18.75,18.96,18.96,0.00%,3679257
+2024/8/5,18.58,18.8,18.54,18.73,18.73,-1.21%,4608129
+2024/8/6,18.67,18.72,18.541,18.59,18.59,-0.75%,2602747
+2024/8/7,18.7,18.73,18.57,18.58,18.58,-0.05%,1595907
+2024/8/8,18.79,18.81,18.72,18.8,18.8,1.18%,4220228
+2024/8/9,18.85,18.93,18.79,18.88,18.88,0.43%,1989807
+2024/8/12,19,19.18,19,19.18,19.18,1.59%,2928165
+2024/8/13,19.14,19.198,19.11,19.15,19.15,-0.16%,1237562
+2024/8/14,19.03,19.095,18.92,19.03,19.03,-0.63%,4669591
+2024/8/15,19.06,19.16,18.961,19.1,19.1,0.37%,1779703
+2024/8/16,19.34,19.42,19.19,19.42,19.42,1.68%,5632013
+2024/8/19,19.28,19.44,19.24,19.44,19.44,0.10%,2279409
+2024/8/20,19.6,19.63,19.405,19.52,19.52,0.41%,1805487
+2024/8/21,19.47,19.58,19.365,19.52,19.52,0.00%,3142456
+2024/8/22,19.4,19.4,19.22,19.29,19.29,-1.18%,1939653
+2024/8/23,19.45,19.555,19.4,19.52,19.52,1.19%,2726181
+2024/8/26,19.61,19.63,19.51,19.6,19.6,0.41%,1576871
+2024/8/27,19.5,19.65,19.482,19.65,19.65,0.26%,1451615
+2024/8/28,19.53,19.53,19.415,19.51,19.51,-0.71%,1311015
+2024/8/29,19.53,19.67,19.512,19.6,19.6,0.46%,1523216
+2024/8/30,19.58,19.595,19.415,19.47,19.47,-0.66%,1711894
+2024/9/3,19.39,19.407,19.24,19.4,19.4,-0.36%,1923724
+2024/9/4,19.36,19.46,19.32,19.4,19.4,0.00%,1528313
+2024/9/5,19.62,19.62,19.5,19.59,19.59,0.98%,1072829
+2024/9/6,19.53,19.615,19.36,19.43,19.43,-0.82%,2234045
+2024/9/9,19.47,19.53,19.42,19.53,19.53,0.51%,1094450
+2024/9/10,19.6,19.62,19.478,19.61,19.61,0.41%,1421991
+2024/9/11,19.56,19.636,19.48,19.6,19.6,-0.05%,1604493
+2024/9/12,19.77,19.8,19.685,19.8,19.8,1.02%,6591235
+2024/9/13,19.96,20.045,19.93,20.04,20.04,1.21%,2314155
+2024/9/16,20.05,20.08,19.98,20.08,20.08,0.20%,2050372
+2024/9/17,20.03,20.079,19.885,19.94,19.94,-0.70%,2591268
+2024/9/18,20.01,20.21,19.78,19.82,19.82,-0.60%,2316131
+2024/9/19,20.02,20.129,19.96,20.1,20.1,1.41%,2118947
+2024/9/20,20.26,20.35,20.22,20.33,20.33,1.14%,3676360
+2024/9/23,20.38,20.45,20.37,20.39,20.39,0.30%,1344652
+2024/9/24,20.45,20.67,20.43,20.66,20.66,1.32%,2504638
+2024/9/25,20.66,20.71,20.54,20.62,20.62,-0.19%,2168043
+2024/9/26,20.69,20.75,20.6,20.72,20.72,0.48%,1640137
+2024/9/27,20.66,20.71,20.48,20.56,20.56,-0.77%,1718600
+2024/9/30,20.48,20.48,20.34,20.38,20.38,-0.88%,1608761
+2024/10/1,20.55,20.715,20.55,20.63,20.63,1.23%,2624999
+2024/10/2,20.62,20.67,20.512,20.62,20.62,-0.05%,2378211
+2024/10/3,20.56,20.656,20.484,20.63,20.63,0.05%,1697311
+2024/10/4,20.6,20.725,20.519,20.58,20.58,-0.24%,1427766
+2024/10/7,20.56,20.575,20.5,20.51,20.51,-0.34%,1149772
+2024/10/8,20.49,20.51,20.23,20.4,20.4,-0.54%,2101803
+2024/10/9,20.3,20.34,20.24,20.28,20.28,-0.59%,1298560
+2024/10/10,20.36,20.445,20.33,20.42,20.42,0.69%,1372346
+2024/10/11,20.57,20.666,20.56,20.64,20.64,1.08%,1071509
+2024/10/14,20.62,20.67,20.54,20.61,20.61,-0.15%,759659
+2024/10/15,20.61,20.74,20.56,20.68,20.68,0.34%,1266843
+2024/10/16,20.82,20.865,20.72,20.78,20.78,0.48%,1091949
+2024/10/17,20.84,20.96,20.831,20.92,20.92,0.67%,1527167
+2024/10/18,21,21.15,20.99,21.13,21.13,1.00%,2254779
+2024/10/21,21.28,21.305,21.09,21.14,21.14,0.05%,3408303
+2024/10/22,21.27,21.37,21.234,21.35,21.35,0.99%,2274777
+2024/10/23,21.3,21.3,21.03,21.11,21.11,-1.12%,1992740
+2024/10/24,21.29,21.305,21.14,21.25,21.25,0.66%,1864949
+2024/10/25,21.21,21.335,21.18,21.33,21.33,0.38%,2031929
+2024/10/28,21.28,21.335,21.26,21.3,21.3,-0.14%,2202235
+2024/10/29,21.42,21.53,21.39,21.53,21.53,1.08%,2899055
+2024/10/30,21.6,21.7,21.53,21.66,21.66,0.60%,4182176
+2024/10/31,21.53,21.53,21.21,21.32,21.32,-1.57%,3394103
+2024/11/1,21.39,21.44,21.25,21.25,21.25,-0.33%,2018765
+2024/11/4,21.3,21.33,21.2,21.28,21.28,0.14%,1694550
+2024/11/5,21.35,21.37,21.23,21.31,21.31,0.14%,1479166
+2024/11/6,20.64,20.75,20.55,20.64,20.64,-3.14%,5652382
+2024/11/7,20.81,20.929,20.79,20.9,20.9,1.26%,4730663
+2024/11/8,20.84,20.858,20.71,20.74,20.74,-0.77%,2167922
+2024/11/11,20.3,20.3,20.06,20.14,20.14,-2.89%,7619545
+2024/11/12,20.03,20.04,19.75,19.9,19.9,-1.19%,7975267
+2024/11/13,19.99,20.02,19.735,19.77,19.77,-0.65%,4181361
+2024/11/14,19.67,19.77,19.63,19.66,19.66,-0.56%,2989922
+2024/11/15,19.69,19.75,19.63,19.67,19.67,0.05%,1476920
+2024/11/18,19.97,20.07,19.97,20.03,20.03,1.83%,2478661
+2024/11/19,20.2,20.28,20.14,20.25,20.25,1.10%,2992966
+2024/11/20,20.31,20.455,20.295,20.4,20.4,0.74%,2885301
+2024/11/21,20.53,20.62,20.51,20.57,20.57,0.83%,3763629
+2024/11/22,20.7,20.9,20.67,20.84,20.84,1.31%,2652686
+2024/11/25,20.37,20.37,20.11,20.18,20.18,-3.17%,4287796
+2024/11/26,20.18,20.23,20.085,20.21,20.21,0.15%,2156208
+2024/11/27,20.37,20.41,20.245,20.26,20.26,0.25%,1832868
+2024/11/29,20.46,20.48,20.39,20.46,20.46,0.99%,1292064
+2024/12/2,20.37,20.375,20.22,20.26,20.26,-0.98%,2624406
+2024/12/3,20.37,20.39,20.24,20.28,20.28,0.10%,2158303
+2024/12/4,20.35,20.43,20.34,20.37,20.37,0.44%,2553971
+2024/12/5,20.35,20.36,20.17,20.25,20.25,-0.59%,2507474
+2024/12/6,20.23,20.31,20.2,20.25,20.25,0.00%,1557382
+2024/12/9,20.43,20.58,20.42,20.44,20.44,0.94%,2120505
+2024/12/10,20.64,20.77,20.64,20.73,20.73,1.42%,2052950
+2024/12/11,20.79,20.98,20.771,20.92,20.92,0.92%,2183699
+2024/12/12,20.71,20.711,20.608,20.67,20.67,-1.20%,2461857
+2024/12/13,20.49,20.53,20.4,20.4,20.4,-1.31%,2911839
+2024/12/16,20.46,20.48,20.4,20.46,20.46,0.29%,2425634
+2024/12/17,20.34,20.41,20.3,20.38,20.38,-0.39%,1480443
+2024/12/18,20.35,20.35,19.885,19.94,19.94,-2.16%,3656082
+2024/12/19,19.95,20,19.885,19.98,19.98,0.20%,1980877
+2024/12/20,20.11,20.27,20.09,20.21,20.21,1.15%,2060498
+2024/12/23,20.17,20.17,20.065,20.08,20.08,-0.64%,1403722
+2024/12/24,20.13,20.14,20.07,20.13,20.13,0.25%,780574
+2024/12/26,20.24,20.31,20.19,20.25,20.25,0.60%,1183726
+2024/12/27,20.1,20.16,20.08,20.13,20.13,-0.59%,1385272
+2024/12/30,20.11,20.11,19.96,20.03,20.03,-0.50%,1890651
+2024/12/31,20.04,20.17,20.04,20.14,20.14,0.55%,1711126
+2025/1/2,20.32,20.47,20.32,20.44,20.44,1.49%,1909554
+2025/1/3,20.38,20.41,20.3,20.3,20.3,-0.68%,1794202
+2025/1/6,20.2,20.31,20.17,20.27,20.27,-0.15%,2659166
+2025/1/7,20.44,20.475,20.305,20.38,20.38,0.54%,2897722
+2025/1/8,20.48,20.54,20.375,20.47,20.47,0.44%,2264115
+2025/1/10,20.671,20.805,20.63,20.73,20.73,1.27%,4528110
+2025/1/13,20.55,20.61,20.475,20.5,20.5,-1.11%,2084537
+2025/1/14,20.48,20.65,20.48,20.62,20.62,0.59%,2121549
+2025/1/15,20.76,20.83,20.63,20.8,20.8,0.87%,2251035
+2025/1/16,20.98,21.05,20.94,20.96,20.96,0.77%,2209610
+2025/1/17,20.91,21,20.85,20.87,20.87,-0.43%,1698776
+2025/1/21,21.07,21.195,21.06,21.19,21.19,1.53%,2365934
+2025/1/22,21.27,21.33,21.23,21.3,21.3,0.52%,2221695
+2025/1/23,21.21,21.32,21.17,21.29,21.29,-0.05%,2535311
+2025/1/24,21.45,21.53,21.41,21.42,21.42,0.61%,2556972
+2025/1/27,21.26,21.28,21.07,21.17,21.17,-1.17%,3348774
+2025/1/28,21.24,21.36,21.24,21.36,21.36,0.90%,1734920
+2025/1/29,21.32,21.33,21.2,21.29,21.29,-0.33%,2630994
+2025/1/30,21.47,21.61,21.44,21.56,21.56,1.27%,4045367
+2025/1/31,21.68,21.76,21.593,21.65,21.65,0.42%,3771271
+2025/2/3,21.76,21.87,21.72,21.8,21.8,0.69%,5641235
+2025/2/4,21.96,22.06,21.96,22.03,22.03,1.06%,3405055
+2025/2/5,22.22,22.32,22.17,22.2,22.2,0.77%,4293452
+2025/2/6,22.17,22.17,21.98,22.14,22.14,-0.27%,3199191
+2025/2/7,22.28,22.365,22.11,22.16,22.16,0.09%,4617575
+2025/2/10,22.48,22.48,22.35,22.45,22.45,1.31%,5605390
+2025/2/11,22.41,22.49,22.35,22.42,22.42,-0.13%,3605522
+2025/2/12,22.38,22.503,22.32,22.45,22.45,0.13%,3672807
+2025/2/13,22.52,22.71,22.51,22.68,22.68,1.02%,3281463
+2025/2/14,22.7,22.7,22.27,22.33,22.33,-1.54%,6428319
+2025/2/18,22.64,22.655,22.59,22.62,22.62,1.30%,6558692
+2025/2/19,22.63,22.69,22.53,22.69,22.69,0.31%,3060698
+2025/2/20,22.65,22.8,22.645,22.75,22.75,0.26%,4293806
+2025/2/21,22.72,22.81,22.63,22.73,22.73,-0.09%,3363509
+2025/2/24,22.82,22.91,22.71,22.88,22.88,0.66%,4358870
+2025/2/25,22.84,22.86,22.43,22.61,22.61,-1.18%,5440077
+2025/2/26,22.51,22.66,22.455,22.66,22.66,0.22%,3602375
+2025/2/27,22.42,22.45,22.27,22.31,22.31,-1.54%,5194396
+2025/2/28,22.1,22.13,21.96,22.1,22.1,-0.94%,5422646
+2025/3/3,22.23,22.42,22.23,22.39,22.39,1.31%,6410487
+2025/3/4,22.57,22.68,22.47,22.62,22.62,1.03%,4615746
+2025/3/5,22.57,22.76,22.54,22.74,22.74,0.53%,4983485
+2025/3/6,22.62,22.75,22.62,22.66,22.66,-0.35%,4521098
+2025/3/7,22.76,22.81,22.59,22.7,22.7,0.18%,4029761
+2025/3/10,22.63,22.7,22.45,22.48,22.48,-0.97%,3807145
+2025/3/11,22.65,22.715,22.59,22.64,22.64,0.71%,6747505
+2025/3/12,22.56,22.84,22.56,22.78,22.78,0.62%,2957743
+2025/3/13,22.91,23.07,22.89,23,23,0.97%,11772548
+2025/3/14,23.11,23.11,23.01,23.08,23.08,0.35%,3153767
+2025/3/17,23.08,23.25,23.08,23.25,23.25,0.74%,3289148
+2025/3/18,23.51,23.52,23.42,23.49,23.49,1.03%,4375568
+2025/3/19,23.48,23.605,23.41,23.59,23.59,0.43%,3302569
+2025/3/20,23.46,23.59,23.44,23.56,23.56,-0.13%,3008503
+2025/3/21,23.47,23.47,23.21,23.36,23.36,-0.85%,3608399
+2025/3/24,23.43,23.435,23.22,23.25,23.25,-0.47%,3651931
+2025/3/25,23.39,23.495,23.34,23.38,23.38,0.56%,2815248
+2025/3/26,23.39,23.409,23.29,23.31,23.31,-0.30%,2489839
+2025/3/27,23.52,23.645,23.445,23.61,23.61,1.29%,4859842
+2025/3/28,23.82,23.887,23.73,23.82,23.82,0.89%,4081653
+2025/3/31,24.17,24.17,24.01,24.06,24.06,1.01%,8296790
+2025/4/1,24.13,24.2,23.98,24.14,24.14,0.33%,6603559
+2025/4/2,24.22,24.28,24.145,24.19,24.19,0.21%,4747643
+2025/4/3,23.71,24.28,23.67,24.05,24.05,-0.58%,7379859
+2025/4/4,23.84,23.86,23.261,23.4,23.4,-2.70%,10188230
+2025/4/7,23.3,23.39,22.72,22.82,22.82,-2.48%,10029236
+2025/4/8,23.17,23.236,22.924,23.03,23.03,0.92%,5593481
+2025/4/9,23.63,23.718,23.28,23.67,23.67,2.78%,28512879
+2025/4/10,23.91,24.38,23.85,24.32,24.32,2.75%,10888127
+2025/4/11,24.79,24.89,24.695,24.82,24.82,2.06%,7388869
+2025/4/14,24.63,24.74,24.531,24.69,24.69,-0.52%,6117595
+2025/4/15,24.77,24.87,24.7,24.86,24.86,0.69%,3323316
\ No newline at end of file
diff --git a/PanelTS/ETF/PIT.csv b/PanelTS/ETF/PIT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b651e3a3bf27e56ecf2941f1248b6b746a9b18d4
--- /dev/null
+++ b/PanelTS/ETF/PIT.csv
@@ -0,0 +1,579 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/12/23,50.24,50.486,50.24,50.486,45.8,1.29%,266
+2022/12/27,50.87,51.01,50.82,50.873,46.151,0.77%,1180
+2022/12/28,50.18,50.58,50.18,50.402,45.723,-0.93%,960
+2022/12/29,50.365,50.365,50.365,50.365,45.69,-0.07%,40
+2022/12/30,50.63,51.21,50.62,51.21,46.457,1.68%,3653
+2023/1/3,50.5,50.5,49.615,49.615,45.01,-3.11%,1487
+2023/1/4,48.875,48.875,48.873,48.873,44.337,-1.50%,1070
+2023/1/5,48.6,48.62,48.38,48.509,44.006,-0.74%,272894
+2023/1/6,48.662,48.662,48.662,48.662,44.145,0.32%,113
+2023/1/9,49.4,49.4,49.06,49.126,44.566,0.95%,2534
+2023/1/10,49.13,49.13,49.05,49.064,44.51,-0.13%,511
+2023/1/11,49.55,49.605,49.45,49.605,45.001,1.10%,2872
+2023/1/12,50.17,50.2,50.17,50.2,45.54,1.20%,1547
+2023/1/13,50.615,50.615,50.615,50.615,45.917,0.83%,476
+2023/1/17,50.76,50.83,50.72,50.83,46.112,0.42%,633
+2023/1/18,51.13,51.14,50.512,50.512,45.824,-0.63%,3334
+2023/1/19,50.88,50.9,50.79,50.885,46.162,0.74%,2519
+2023/1/20,51.03,51.03,51.03,51.03,46.293,0.28%,530
+2023/1/23,51.14,51.159,51.14,51.159,46.41,0.25%,1441
+2023/1/24,50.825,50.84,50.79,50.823,46.105,-0.66%,7708
+2023/1/25,50.72,50.79,50.61,50.685,45.98,-0.27%,20726
+2023/1/26,50.85,50.85,50.827,50.827,46.109,0.28%,257
+2023/1/27,50.364,50.364,50.364,50.364,45.689,-0.91%,357
+2023/1/30,49.926,49.926,49.926,49.926,45.292,-0.87%,181
+2023/1/31,50.65,50.65,50.59,50.59,45.894,1.33%,152
+2023/2/1,49.7,49.796,49.7,49.796,45.174,-1.57%,835
+2023/2/2,49.412,49.412,49.412,49.412,44.825,-0.77%,150
+2023/2/3,48.7,48.7,48.304,48.304,43.821,-2.24%,1730
+2023/2/6,47.7,48.387,47.7,48.387,43.896,0.17%,5193
+2023/2/7,49.289,49.289,49.289,49.289,44.714,1.86%,103
+2023/2/8,49.79,49.79,49.383,49.435,44.846,0.30%,1860
+2023/2/9,49.1,49.1,48.981,48.981,44.435,-0.92%,698
+2023/2/10,49.498,49.498,49.498,49.498,44.903,1.06%,224
+2023/2/13,49.495,49.495,49.495,49.495,44.901,-0.01%,92
+2023/2/14,49.29,49.663,48.95,49.663,45.053,0.34%,818
+2023/2/15,49.215,49.215,49.215,49.215,44.647,-0.90%,455
+2023/2/16,49.01,49.051,49.01,49.051,44.498,-0.33%,310
+2023/2/17,48.715,48.715,48.715,48.715,44.193,-0.69%,434
+2023/2/21,48.57,48.857,48.57,48.857,44.322,0.29%,285
+2023/2/22,47.93,48.25,47.93,48.25,43.771,-1.24%,291
+2023/2/23,48.347,48.347,48.347,48.347,43.859,0.20%,182
+2023/2/24,47.97,48.27,47.79,48.262,43.782,-0.18%,1452
+2023/2/27,48.406,48.406,48.2,48.325,43.839,0.13%,1960
+2023/2/28,48.6,48.6,48.396,48.396,43.904,0.15%,510
+2023/3/1,48.76,49.045,48.76,49.045,44.492,1.34%,224
+2023/3/2,49.024,49.024,49.024,49.024,44.474,-0.04%,675
+2023/3/3,48.9,49.8,48.9,49.725,45.109,1.43%,2137
+2023/3/6,49.866,49.866,49.866,49.866,45.238,0.28%,109
+2023/3/7,49.125,49.125,47.65,48.853,44.319,-2.03%,1122
+2023/3/8,48.25,48.561,48.25,48.561,44.053,-0.60%,107
+2023/3/9,47.8,47.845,47.8,47.845,43.404,-1.47%,533
+2023/3/10,48.521,48.521,48.521,48.521,44.017,1.41%,596
+2023/3/13,48.163,48.163,48.163,48.163,43.692,-0.74%,451
+2023/3/14,47.295,47.295,47.295,47.295,42.905,-1.80%,1088
+2023/3/15,46.113,46.113,46.113,46.113,41.833,-2.50%,331
+2023/3/16,46.219,46.219,46.219,46.219,41.929,0.23%,237
+2023/3/17,46.269,46.269,46.077,46.077,41.8,-0.31%,1560
+2023/3/20,46.361,46.361,46.361,46.361,42.057,0.62%,132
+2023/3/21,46.618,46.618,46.618,46.618,42.291,0.55%,74
+2023/3/22,46.795,46.795,46.795,46.795,42.451,0.38%,1043
+2023/3/23,46.578,46.578,46.578,46.578,42.255,-0.46%,139
+2023/3/24,46.46,46.64,46.46,46.624,42.296,0.10%,26411
+2023/3/27,47.659,47.659,47.659,47.659,43.235,2.22%,1635
+2023/3/28,47.868,47.868,47.868,47.868,43.425,0.44%,1100
+2023/3/29,47.99,47.99,47.556,47.556,43.142,-0.65%,596
+2023/3/30,47.915,47.915,47.915,47.915,43.468,0.75%,596
+2023/3/31,48.394,48.394,48.394,48.394,43.902,1.00%,253
+2023/4/3,49.41,49.451,49.41,49.451,44.861,2.18%,695
+2023/4/4,49.29,49.29,49.29,49.29,44.715,-0.33%,1485
+2023/4/5,49.624,49.624,49.624,49.624,45.018,0.68%,135
+2023/4/6,49.62,49.7,49.62,49.63,45.023,0.01%,2188
+2023/4/10,49.529,49.529,49.529,49.529,44.932,-0.20%,158
+2023/4/11,49.93,49.93,49.93,49.93,45.296,0.81%,45
+2023/4/12,50.33,50.33,50.234,50.234,45.571,0.61%,418
+2023/4/13,50.187,50.187,50.187,50.187,45.529,-0.09%,417
+2023/4/14,50.04,50.185,49.94,50.185,45.527,0.00%,1080
+2023/4/17,49.94,49.94,49.94,49.94,45.304,-0.49%,62
+2023/4/18,49.96,49.96,49.96,49.96,45.323,0.04%,22
+2023/4/19,49.22,49.22,49.22,49.22,44.651,-1.48%,760
+2023/4/20,48.73,48.825,48.73,48.825,44.293,-0.80%,245
+2023/4/21,48.685,48.685,48.685,48.685,44.166,-0.29%,300
+2023/4/24,49.205,49.205,49.205,49.205,44.638,1.07%,1865
+2023/4/25,48.71,48.71,48.669,48.669,44.152,-1.09%,15423
+2023/4/26,47.806,47.806,47.806,47.806,43.369,-1.77%,23
+2023/4/27,48.053,48.09,47.859,47.859,43.417,0.11%,13523
+2023/4/28,48.297,48.297,48.297,48.297,43.814,0.92%,270
+2023/5/1,47.998,47.998,47.998,47.998,43.543,-0.62%,335
+2023/5/2,46.82,46.82,46.82,46.82,42.474,-2.45%,842
+2023/5/3,46.07,46.16,45.7,45.98,41.712,-1.79%,8080
+2023/5/4,46.292,46.292,46.292,46.292,41.995,0.68%,1446
+2023/5/5,47.15,47.282,47.15,47.282,42.893,2.14%,1982
+2023/5/8,47.675,47.675,47.675,47.675,43.25,0.83%,132
+2023/5/9,47.821,47.821,47.821,47.821,43.382,0.31%,24
+2023/5/10,47.48,47.673,47.42,47.673,43.248,-0.31%,1039
+2023/5/11,47.16,47.16,46.911,46.911,42.557,-1.60%,713
+2023/5/12,46.52,46.52,46.52,46.52,42.202,-0.83%,873
+2023/5/15,47.016,47.016,47.016,47.016,42.652,1.07%,396
+2023/5/16,46.85,46.85,46.49,46.529,42.21,-1.04%,1779
+2023/5/17,47.116,47.116,47.116,47.116,42.743,1.26%,2060
+2023/5/18,46.741,46.741,46.741,46.741,42.402,-0.80%,554
+2023/5/19,46.53,46.75,46.53,46.727,42.39,-0.03%,2097
+2023/5/22,46.73,46.81,46.64,46.751,42.411,0.05%,3401
+2023/5/23,47.01,47.01,46.77,46.86,42.511,0.23%,1968
+2023/5/24,47.243,47.243,46.82,47.005,42.642,0.31%,2698
+2023/5/25,46.367,46.367,46.367,46.367,42.064,-1.36%,490
+2023/5/26,47.045,47.045,47.045,47.045,42.678,1.46%,116
+2023/5/30,45.8,45.977,45.76,45.977,41.709,-2.27%,511
+2023/5/31,45.383,45.383,45.383,45.383,41.171,-1.29%,212
+2023/6/1,45.51,46.035,45.51,46.035,41.762,1.44%,1431
+2023/6/2,46.97,46.97,46.7,46.719,42.383,1.49%,814
+2023/6/5,46.765,46.765,46.765,46.765,42.424,0.10%,3
+2023/6/6,46.815,46.815,46.815,46.815,42.47,0.11%,132
+2023/6/7,47.036,47.036,47.036,47.036,42.67,0.47%,2346
+2023/6/8,47.091,47.091,47.055,47.055,42.688,0.04%,300
+2023/6/9,46.864,46.864,46.864,46.864,42.514,-0.41%,23
+2023/6/12,46.12,46.14,46.09,46.12,41.839,-1.59%,4118
+2023/6/13,46.96,46.97,46.85,46.85,42.501,1.58%,20328
+2023/6/14,46.85,46.969,46.79,46.969,42.61,0.25%,1704
+2023/6/15,48.092,48.092,48.092,48.092,43.628,2.39%,177
+2023/6/16,48.754,48.754,48.754,48.754,44.229,1.38%,99
+2023/6/20,48.393,48.393,48.393,48.393,43.901,-0.74%,17
+2023/6/21,48.89,48.935,48.83,48.935,44.393,1.12%,6444
+2023/6/22,47.893,47.893,47.893,47.893,43.447,-2.13%,123
+2023/6/23,47.344,47.344,47.344,47.344,42.95,-1.15%,41
+2023/6/26,47.36,47.36,47.359,47.359,42.963,0.03%,1087
+2023/6/27,46.626,46.626,46.626,46.626,42.298,-1.55%,758
+2023/6/28,46.556,46.556,46.556,46.556,42.234,-0.15%,3
+2023/6/29,46.551,46.551,46.551,46.551,42.23,-0.01%,28
+2023/6/30,47.295,47.295,47.295,47.295,42.905,1.60%,1
+2023/7/3,47.331,47.331,47.331,47.331,42.938,0.08%,118
+2023/7/5,47.68,47.68,47.68,47.68,43.254,0.74%,106
+2023/7/6,47.58,47.58,47.58,47.58,43.164,-0.21%,5
+2023/7/7,47.92,48.014,47.92,48.014,43.557,0.91%,108
+2023/7/10,48.157,48.157,48.157,48.157,43.687,0.30%,7
+2023/7/11,48.749,48.749,48.749,48.749,44.224,1.23%,58
+2023/7/12,49.09,49.11,49.09,49.11,44.552,0.74%,4509
+2023/7/13,49.812,49.812,49.812,49.812,45.188,1.43%,306
+2023/7/14,49.51,49.51,49.46,49.46,44.869,-0.71%,109
+2023/7/17,49.06,49.06,49.024,49.024,44.473,-0.88%,316
+2023/7/18,49.636,49.636,49.636,49.636,45.029,1.25%,5
+2023/7/19,49.84,49.84,49.84,49.84,45.214,0.41%,5
+2023/7/20,50.065,50.065,50.065,50.065,45.418,0.45%,15
+2023/7/21,50.17,50.479,50.17,50.479,45.794,0.83%,501
+2023/7/24,51.384,51.384,51.384,51.384,46.615,1.79%,21
+2023/7/25,51.53,51.53,51.53,51.53,46.747,0.28%,3
+2023/7/26,51.47,51.47,51.47,51.47,46.693,-0.12%,10
+2023/7/27,51.469,51.469,51.469,51.469,46.692,0.00%,9
+2023/7/28,51.661,51.661,51.661,51.661,46.866,0.37%,9
+2023/7/31,51.899,51.899,51.899,51.899,47.082,0.46%,5
+2023/8/1,51.73,51.737,51.72,51.737,46.934,-0.31%,15002
+2023/8/2,50.91,51.03,50.91,50.999,46.266,-1.43%,823
+2023/8/3,51.445,51.445,51.3,51.409,46.638,0.80%,1957
+2023/8/4,51.475,51.475,51.475,51.475,46.697,0.13%,30
+2023/8/7,51.443,51.443,51.443,51.443,46.668,-0.06%,8
+2023/8/8,51.483,51.483,51.483,51.483,46.704,0.08%,19
+2023/8/9,52.08,52.08,52.08,52.08,47.246,1.16%,5
+2023/8/10,51.82,51.82,51.742,51.742,46.939,-0.65%,151
+2023/8/11,51.86,51.86,51.775,51.775,46.97,0.06%,123
+2023/8/14,51.536,51.536,51.536,51.536,46.752,-0.46%,57
+2023/8/15,50.88,50.924,50.88,50.924,46.197,-1.19%,166
+2023/8/16,50.71,50.71,50.71,50.71,46.003,-0.42%,33
+2023/8/17,50.91,50.91,50.835,50.835,46.117,0.25%,107
+2023/8/18,50.89,51.26,50.77,51.122,46.377,0.56%,54364
+2023/8/21,50.97,50.97,50.97,50.97,46.239,-0.30%,15
+2023/8/22,50.95,50.95,50.95,50.95,46.221,-0.04%,6
+2023/8/23,51.037,51.037,51.037,51.037,46.3,0.17%,1
+2023/8/24,51.15,51.265,51.12,51.265,46.507,0.45%,14603
+2023/8/25,51.51,51.922,51.51,51.922,47.103,1.28%,200
+2023/8/28,51.79,51.79,51.79,51.79,46.983,-0.25%,8
+2023/8/29,51.83,51.95,51.83,51.95,47.128,0.31%,2986
+2023/8/30,51.932,51.932,51.932,51.932,47.112,-0.03%,3
+2023/8/31,52.085,52.085,52.085,52.085,47.251,0.29%,3
+2023/9/1,52.723,52.723,52.723,52.723,47.829,1.22%,2
+2023/9/5,53.13,53.13,53.13,53.13,48.199,0.77%,23
+2023/9/6,53.155,53.155,53.155,53.155,48.221,0.05%,8
+2023/9/7,53.11,53.156,53.084,53.156,48.222,0.00%,439
+2023/9/8,53.257,53.257,53.257,53.257,48.313,0.19%,5
+2023/9/11,53.641,53.641,53.641,53.641,48.662,0.72%,11
+2023/9/12,53.835,53.835,53.835,53.835,48.838,0.36%,1
+2023/9/13,54,54,53.982,53.982,48.971,0.27%,173
+2023/9/14,54.495,54.495,54.495,54.495,49.437,0.95%,17
+2023/9/15,54.28,54.28,54.28,54.28,49.242,-0.39%,74
+2023/9/18,54.204,54.204,54.204,54.204,49.173,-0.14%,6
+2023/9/19,54.26,54.26,54.26,54.26,49.224,0.10%,67
+2023/9/20,53.731,53.731,53.731,53.731,48.744,-0.97%,27
+2023/9/21,53.91,53.91,53.614,53.614,48.638,-0.22%,188
+2023/9/22,53.541,53.541,53.541,53.541,48.571,-0.14%,3
+2023/9/25,53.205,53.205,53.205,53.205,48.267,-0.63%,8
+2023/9/26,53.159,53.159,53.159,53.159,48.225,-0.09%,25
+2023/9/27,53.544,53.544,53.544,53.544,48.574,0.72%,7
+2023/9/28,53.43,53.43,53.43,53.43,48.471,-0.21%,4
+2023/9/29,52.845,52.893,52.845,52.893,47.983,-1.01%,134
+2023/10/2,52.442,52.442,52.442,52.442,47.575,-0.85%,15
+2023/10/3,52.175,52.175,52.175,52.175,47.332,-0.51%,8
+2023/10/4,50.734,50.734,50.734,50.734,46.025,-2.76%,5
+2023/10/5,50.25,50.285,50.25,50.285,45.618,-0.89%,6002
+2023/10/6,50.594,50.594,50.594,50.594,45.898,0.61%,15
+2023/10/9,51.646,51.646,51.646,51.646,46.852,2.08%,6
+2023/10/10,51.39,51.575,51.27,51.575,46.788,-0.14%,4613
+2023/10/11,51.263,51.263,51.263,51.263,46.505,-0.60%,3
+2023/10/12,51.205,51.205,51.205,51.205,46.452,-0.11%,6
+2023/10/13,52.599,52.599,52.599,52.599,47.717,2.72%,130
+2023/10/16,52.53,52.53,52.39,52.455,47.586,-0.27%,2213
+2023/10/17,52.59,52.59,52.59,52.59,47.709,0.26%,75
+2023/10/18,53.067,53.067,53.067,53.067,48.141,0.91%,3
+2023/10/19,53.09,53.606,53.09,53.606,48.63,1.02%,1327
+2023/10/20,53.14,53.181,53.13,53.181,48.245,-0.79%,1580
+2023/10/23,52.771,52.771,52.771,52.771,47.873,-0.77%,13
+2023/10/24,52.284,52.284,52.284,52.284,47.431,-0.92%,67
+2023/10/25,52.2,52.611,52.2,52.611,47.728,0.63%,233
+2023/10/26,52.183,52.183,52.183,52.183,47.339,-0.81%,14
+2023/10/27,52.845,52.845,52.845,52.845,47.94,1.27%,1
+2023/10/30,51.95,51.95,51.95,51.95,47.128,-1.69%,23
+2023/10/31,51.89,51.89,51.89,51.89,47.074,-0.12%,5
+2023/11/1,51.875,51.875,51.875,51.875,47.06,-0.03%,5
+2023/11/2,52.46,52.46,52.46,52.46,47.59,1.13%,16
+2023/11/3,52.126,52.126,52.126,52.126,47.288,-0.64%,16
+2023/11/6,52.325,52.325,52.325,52.325,47.468,0.38%,14
+2023/11/7,51.143,51.143,51.143,51.143,46.396,-2.26%,8
+2023/11/8,50.42,50.42,50.42,50.42,45.74,-1.41%,230
+2023/11/9,50.62,50.66,50.43,50.485,45.799,0.13%,9783
+2023/11/10,50.625,50.625,50.625,50.625,45.926,0.28%,1
+2023/11/13,51,51.476,51,51.476,46.698,1.68%,1167
+2023/11/14,51.41,51.41,51.41,51.41,46.638,-0.13%,4
+2023/11/15,51.42,51.42,51.211,51.211,46.458,-0.39%,306
+2023/11/16,50.152,50.152,50.152,50.152,45.497,-2.07%,102
+2023/11/17,50.88,50.88,50.872,50.872,46.15,1.44%,292
+2023/11/20,51.7,51.78,51.631,51.631,46.838,1.49%,16002
+2023/11/21,51.96,51.96,51.96,51.96,47.137,0.64%,3
+2023/11/22,50.91,51.412,50.91,51.412,46.64,-1.05%,58177
+2023/11/24,51.41,51.41,51.103,51.103,46.359,-0.60%,500
+2023/11/27,51.04,51.04,50.865,50.865,46.144,-0.47%,732
+2023/11/28,51.23,51.807,51.22,51.807,46.999,1.85%,5711
+2023/11/29,51.35,52.15,51.35,52.04,47.21,0.45%,11012
+2023/11/30,51.006,51.006,51.006,51.006,46.271,-1.99%,31
+2023/12/1,51.22,51.3,50.42,50.715,46.008,-0.57%,4780
+2023/12/4,50.32,50.32,50.094,50.094,45.444,-1.22%,8283
+2023/12/5,49.97,49.97,49.595,49.595,44.992,-1.00%,2536
+2023/12/6,48.29,48.29,48.29,48.29,43.808,-2.63%,171
+2023/12/7,48.615,48.62,48.26,48.426,43.931,0.28%,10672
+2023/12/8,48.623,48.84,48.623,48.84,44.307,0.85%,756
+2023/12/11,48.705,48.716,48.705,48.716,44.194,-0.25%,171
+2023/12/12,47.755,47.807,47.41,47.807,43.37,-1.87%,2200
+2023/12/13,47.95,48.295,47.79,48.295,43.812,1.02%,209
+2023/12/14,49.06,49.221,49.06,49.221,44.653,1.92%,288
+2023/12/15,49.1,49.235,49.1,49.235,44.665,0.03%,164
+2023/12/18,47.08,47.08,46.44,46.568,44.93,-5.42%,12855
+2023/12/19,46.9,47.071,46.9,47.071,45.415,1.08%,111
+2023/12/20,47.41,47.41,46.74,46.74,45.095,-0.70%,158
+2023/12/21,46.68,46.68,46.68,46.68,45.037,-0.13%,12
+2023/12/22,46.81,46.81,46.51,46.51,44.874,-0.36%,233
+2023/12/26,50.18,50.19,46.861,46.861,45.212,0.75%,1624
+2023/12/27,46.755,46.755,46.755,46.755,45.11,-0.23%,160
+2023/12/28,46.303,46.303,46.303,46.303,44.674,-0.97%,72
+2023/12/29,45.945,45.945,45.945,45.945,44.329,-0.77%,111
+2024/1/2,45.723,45.723,45.723,45.723,44.114,-0.48%,52
+2024/1/3,46.392,46.392,46.392,46.392,44.76,1.46%,10
+2024/1/4,46.238,46.238,46.18,46.18,44.555,-0.46%,267
+2024/1/5,46.348,46.348,46.348,46.348,44.717,0.36%,55
+2024/1/8,45.43,45.707,45.43,45.707,44.098,-1.38%,217
+2024/1/9,46.07,46.084,46.07,46.084,44.463,0.82%,117
+2024/1/10,46.239,46.25,45.789,45.789,44.178,-0.64%,1513
+2024/1/11,46.26,46.26,46.2,46.213,44.587,0.93%,35019
+2024/1/12,46.372,46.372,46.372,46.372,44.74,0.34%,103
+2024/1/16,46.092,46.092,46.092,46.092,44.47,-0.60%,113
+2024/1/17,45.761,45.97,45.72,45.85,44.237,-0.53%,4129
+2024/1/18,46.435,46.435,46.435,46.435,44.801,1.28%,33
+2024/1/19,46.3,46.3,46.3,46.3,44.671,-0.29%,116
+2024/1/22,46.33,46.56,46.33,46.56,44.922,0.56%,210
+2024/1/23,46.75,46.75,46.75,46.75,45.105,0.41%,125
+2024/1/24,47.02,47.02,47.02,47.02,45.365,0.58%,140
+2024/1/25,47.42,47.42,47.39,47.39,45.722,0.79%,549
+2024/1/26,47.889,47.889,47.68,47.68,46.002,0.61%,497
+2024/1/29,47.375,47.41,47.375,47.41,45.742,-0.57%,572
+2024/1/30,47.68,47.68,47.68,47.68,46.002,0.57%,104
+2024/1/31,47.66,47.66,47.44,47.44,45.771,-0.50%,215
+2024/2/1,47.53,47.53,46.77,46.855,45.206,-1.23%,598
+2024/2/2,46.44,46.44,46.24,46.24,44.613,-1.31%,375
+2024/2/5,46.49,46.49,46.49,46.49,44.854,0.54%,119
+2024/2/6,46.69,46.845,46.63,46.69,45.047,0.43%,3952
+2024/2/7,47.097,47.097,47.097,47.097,45.44,0.87%,336
+2024/2/8,47.575,47.575,47.42,47.42,45.751,0.69%,436
+2024/2/9,47.51,47.51,47.51,47.51,45.838,0.19%,329
+2024/2/12,47.749,47.749,47.48,47.49,45.819,-0.04%,1669
+2024/2/13,47.411,47.411,47.411,47.411,45.742,-0.17%,231
+2024/2/14,47.2,47.2,46.86,46.86,45.211,-1.16%,952
+2024/2/15,47.255,47.35,47.03,47.08,45.423,0.47%,72437
+2024/2/16,47.14,47.34,47.14,47.21,45.549,0.28%,1052
+2024/2/20,46.97,47.02,46.96,47.02,45.366,-0.40%,299
+2024/2/21,47.103,47.103,47.103,47.103,45.445,0.18%,86
+2024/2/22,47.3,47.33,47.175,47.218,45.556,0.24%,2830
+2024/2/23,46.67,46.9,46.64,46.69,45.047,-1.12%,2056
+2024/2/26,46.87,47.065,46.87,47.065,45.409,0.80%,200
+2024/2/27,47.51,47.51,47.257,47.257,45.594,0.41%,942
+2024/2/28,46.98,46.98,46.958,46.958,45.306,-0.63%,1092
+2024/2/29,46.98,46.98,46.905,46.966,45.313,0.02%,612
+2024/3/1,47.15,47.44,47.1,47.295,45.631,0.70%,3402
+2024/3/4,47.465,47.52,47.25,47.335,45.669,0.08%,1136
+2024/3/5,47.14,47.14,47.06,47.065,45.409,-0.57%,809
+2024/3/6,47.503,47.503,47.503,47.503,45.831,0.93%,20
+2024/3/7,47.57,47.808,47.5,47.808,46.125,0.64%,1345
+2024/3/8,47.54,47.58,47.535,47.535,45.862,-0.57%,5091
+2024/3/11,47.665,47.934,47.665,47.934,46.247,0.84%,1155
+2024/3/12,47.93,47.93,47.93,47.93,46.243,-0.01%,1155
+2024/3/13,48.63,48.63,48.63,48.63,46.919,1.46%,1
+2024/3/14,48.8,48.93,48.8,48.816,47.098,0.38%,484
+2024/3/15,49.002,49.002,49.002,49.002,47.277,0.38%,181
+2024/3/18,49.329,49.396,49.329,49.396,47.658,0.80%,391
+2024/3/19,49.215,49.232,49.215,49.232,47.5,-0.33%,106
+2024/3/20,49.176,49.176,49.176,49.176,47.445,-0.11%,5
+2024/3/21,49.18,49.5,49.078,49.078,47.351,-0.20%,1769
+2024/3/22,49.6,49.6,48.695,48.695,46.981,-0.78%,726
+2024/3/25,48.9,49.069,48.89,49.069,47.342,0.77%,20070
+2024/3/26,48.91,48.91,48.77,48.77,47.053,-0.61%,450
+2024/3/27,48.67,48.75,48.67,48.75,47.034,-0.04%,1426
+2024/3/28,49.216,49.216,49.216,49.216,47.485,0.96%,143
+2024/4/1,49.46,49.46,49.33,49.424,47.685,0.42%,8437
+2024/4/2,50.03,50.035,49.982,49.982,48.223,1.13%,1075
+2024/4/3,50.31,50.519,50.29,50.426,48.651,0.89%,52150
+2024/4/4,50.33,50.67,50.31,50.622,48.84,0.39%,51393
+2024/4/5,50.64,50.745,50.64,50.745,48.96,0.24%,141
+2024/4/8,50.64,50.708,50.54,50.708,48.924,-0.07%,940
+2024/4/9,50.48,50.55,50.48,50.51,48.732,-0.39%,823
+2024/4/10,50.635,50.635,50.635,50.635,48.853,0.25%,360
+2024/4/11,50.356,50.39,50.356,50.39,48.617,-0.48%,501
+2024/4/12,50.59,50.59,50.35,50.35,48.578,-0.08%,560
+2024/4/15,50.12,50.552,50.12,50.552,48.773,0.40%,590
+2024/4/16,50.65,50.65,50.1,50.48,48.704,-0.14%,1674
+2024/4/17,49.69,49.69,49.634,49.634,47.888,-1.68%,485
+2024/4/18,49.56,49.652,49.56,49.652,47.905,0.04%,258
+2024/4/19,49.791,49.791,49.791,49.791,48.039,0.28%,62
+2024/4/22,49.65,49.68,49.5,49.586,47.841,-0.41%,11681
+2024/4/23,49.67,49.832,49.67,49.832,48.078,0.50%,898
+2024/4/24,49.71,49.71,49.686,49.686,47.938,-0.29%,369
+2024/4/25,49.69,49.965,49.69,49.965,48.206,0.56%,603
+2024/4/26,49.992,49.992,49.992,49.992,48.233,0.05%,27
+2024/4/29,50.34,50.45,50.05,50.168,48.403,0.35%,9217
+2024/4/30,49.51,49.51,49,49.034,47.309,-2.26%,8620
+2024/5/1,49.18,49.18,48.524,48.524,46.816,-1.04%,621
+2024/5/2,50.83,50.83,48.42,48.42,46.717,-0.21%,670
+2024/5/3,48.75,48.75,48.75,48.75,47.035,0.68%,7
+2024/5/6,49.27,49.27,49.001,49.001,47.277,0.51%,853
+2024/5/7,49.01,49.165,48.82,49.165,47.435,0.33%,8018
+2024/5/8,49.09,49.09,48.977,48.977,47.254,-0.38%,1010
+2024/5/9,49.15,49.15,49.085,49.093,47.365,0.24%,760
+2024/5/10,49.41,49.41,49.173,49.173,47.443,0.16%,1580
+2024/5/13,49.37,49.37,49.255,49.255,47.522,0.17%,408
+2024/5/14,49.417,49.417,49.23,49.315,47.58,0.12%,570
+2024/5/15,49.01,49.628,48.96,49.516,47.774,0.41%,1382
+2024/5/16,49.46,49.52,49.32,49.495,47.753,-0.04%,3271
+2024/5/17,49.91,50.26,49.82,50.26,48.491,1.55%,3086
+2024/5/20,50.11,50.55,50.1,50.42,48.646,0.32%,2326
+2024/5/21,50.25,50.44,50.1,50.198,48.431,-0.44%,2174
+2024/5/22,49.629,49.629,49.629,49.629,47.882,-1.13%,9
+2024/5/23,49.83,49.83,49.264,49.264,47.531,-0.74%,1439
+2024/5/24,49.45,49.51,49.43,49.433,47.693,0.34%,2552
+2024/5/28,50.13,50.13,50.09,50.09,48.327,1.33%,258
+2024/5/29,49.95,49.95,49.617,49.617,47.871,-0.94%,423
+2024/5/30,49.35,49.468,48.75,48.87,47.15,-1.51%,10160
+2024/5/31,49.3,49.32,48.78,48.78,47.063,-0.18%,2601
+2024/6/3,48.27,48.27,48.12,48.125,46.431,-1.34%,380
+2024/6/4,47.635,47.635,47.635,47.635,45.959,-1.02%,60
+2024/6/5,47.83,47.86,47.83,47.832,46.149,0.41%,343
+2024/6/6,48.27,48.72,48.27,48.574,46.865,1.55%,2126
+2024/6/7,48,48,47.915,47.915,46.229,-1.36%,323
+2024/6/10,48.35,48.663,48.35,48.663,46.951,1.56%,1169
+2024/6/11,48.54,48.71,48.54,48.71,46.996,0.10%,620
+2024/6/12,48.93,48.93,48.828,48.828,47.109,0.24%,434
+2024/6/13,48.87,48.87,48.855,48.855,47.136,0.06%,212
+2024/6/14,48.98,48.98,48.901,48.901,47.18,0.09%,191
+2024/6/17,48.89,48.935,48.878,48.935,47.213,0.07%,378
+2024/6/18,49.23,49.455,49.23,49.455,47.715,1.06%,2522
+2024/6/20,49.74,49.75,49.62,49.623,47.877,0.34%,1020
+2024/6/21,49.58,49.58,49.228,49.228,47.496,-0.80%,2240
+2024/6/24,49.59,49.65,49.59,49.634,47.887,0.82%,1604
+2024/6/25,49.384,49.384,49.384,49.384,47.646,-0.50%,2
+2024/6/26,49.5,49.57,49.4,49.4,47.661,0.03%,4023
+2024/6/27,50.15,50.15,49.482,49.482,47.741,0.17%,1167
+2024/6/28,49.49,49.49,49.49,49.49,47.748,0.02%,15
+2024/7/1,49.94,49.96,49.94,49.96,48.202,0.95%,1835
+2024/7/2,50.16,50.16,50.16,50.16,48.394,0.40%,139
+2024/7/3,50.325,50.325,50.325,50.325,48.554,0.33%,79
+2024/7/5,50.95,50.95,50.715,50.715,48.93,0.77%,11529
+2024/7/8,50.22,50.28,50.195,50.195,48.428,-1.03%,663
+2024/7/9,49.91,49.91,49.82,49.82,48.067,-0.75%,450
+2024/7/10,49.874,49.874,49.874,49.874,48.119,0.11%,25
+2024/7/11,50.05,50.06,49.97,49.97,48.211,0.19%,436
+2024/7/12,50.069,50.069,49.955,49.955,48.197,-0.03%,822
+2024/7/15,49.75,49.75,49.75,49.75,47.999,-0.41%,148
+2024/7/16,49.22,49.42,49.22,49.365,47.628,-0.77%,3710
+2024/7/17,49.585,49.585,49.585,49.585,47.84,0.45%,29
+2024/7/18,49.24,49.35,49.196,49.196,47.464,-0.78%,670
+2024/7/19,48.84,48.84,48.446,48.446,46.741,-1.52%,416
+2024/7/22,48.32,48.38,48.295,48.295,46.596,-0.31%,1043
+2024/7/23,48.04,48.04,48.023,48.023,46.333,-0.56%,340
+2024/7/24,48.2,48.2,48.018,48.018,46.328,-0.01%,240
+2024/7/25,47.9,48.093,47.9,48.093,46.401,0.16%,887
+2024/7/26,47.92,47.93,47.726,47.726,46.046,-0.76%,457
+2024/7/29,47.77,47.77,47.37,47.472,45.801,-0.53%,480
+2024/7/30,47.18,47.4,47.18,47.387,45.719,-0.18%,367
+2024/7/31,48.15,48.576,48.09,48.576,46.867,2.51%,2806
+2024/8/1,47.77,47.9,47.69,47.9,46.214,-1.39%,538
+2024/8/2,46.71,46.856,46.58,46.856,45.207,-2.18%,700
+2024/8/5,46.4,46.674,46.37,46.674,45.031,-0.39%,4198
+2024/8/6,46.411,46.411,46.411,46.411,44.777,-0.56%,105
+2024/8/7,46.972,46.972,46.972,46.972,45.319,1.21%,363
+2024/8/8,47.331,47.331,47.331,47.331,45.666,0.76%,6
+2024/8/9,47.535,47.535,47.535,47.535,45.862,0.43%,132
+2024/8/12,48.4,48.4,48.315,48.315,46.615,1.64%,19517
+2024/8/13,47.919,47.919,47.919,47.919,46.233,-0.82%,184
+2024/8/14,47.583,47.583,47.583,47.583,45.909,-0.70%,140
+2024/8/15,48.159,48.159,47.965,47.965,46.277,0.80%,1251
+2024/8/16,47.811,47.811,47.811,47.811,46.129,-0.32%,102
+2024/8/19,47.425,47.425,47.425,47.425,45.756,-0.81%,21
+2024/8/20,47.282,47.282,47.282,47.282,45.618,-0.30%,99
+2024/8/21,47.1,47.1,47.1,47.1,45.443,-0.38%,30
+2024/8/22,47.17,47.17,47.03,47.03,45.375,-0.15%,380
+2024/8/23,47.92,47.92,47.92,47.92,46.234,1.89%,63
+2024/8/26,48.358,48.358,48.358,48.358,46.657,0.91%,47
+2024/8/27,48.028,48.13,48.028,48.06,46.369,-0.62%,453
+2024/8/28,47.49,47.49,47.49,47.49,45.819,-1.19%,10
+2024/8/29,47.822,47.95,47.77,47.95,46.263,0.97%,413
+2024/8/30,47.485,47.485,47.485,47.485,45.814,-0.97%,62
+2024/9/3,46.36,46.417,46.17,46.255,44.627,-2.59%,1531
+2024/9/4,46.02,46.02,45.715,45.715,44.106,-1.17%,1370
+2024/9/5,47.25,47.25,46.083,46.11,44.487,0.86%,755
+2024/9/6,45.563,45.563,45.563,45.563,43.959,-1.19%,61
+2024/9/9,45.78,45.858,45.78,45.858,44.245,0.65%,753
+2024/9/10,45.61,45.61,45.325,45.325,43.73,-1.16%,1027
+2024/9/11,45.674,45.674,45.674,45.674,44.067,0.77%,43
+2024/9/12,46.28,46.593,46.28,46.5,44.864,1.81%,3132
+2024/9/13,46.68,46.68,46.68,46.68,45.037,0.39%,132
+2024/9/16,47.005,47.005,47.005,47.005,45.351,0.70%,26
+2024/9/17,47.245,47.245,47.245,47.245,45.582,0.51%,45
+2024/9/18,46.949,46.949,46.949,46.949,45.297,-0.63%,148
+2024/9/19,47.751,47.751,47.721,47.721,46.041,1.64%,175
+2024/9/20,47.645,47.945,47.645,47.945,46.258,0.47%,154
+2024/9/23,46.68,47.87,46.68,47.87,46.185,-0.16%,275
+2024/9/24,48.745,48.745,48.745,48.745,47.03,1.83%,204
+2024/9/25,48.398,48.398,48.398,48.398,46.695,-0.71%,10
+2024/9/26,48.41,48.41,48.148,48.148,46.453,-0.52%,917
+2024/9/27,48.16,48.28,48.16,48.28,46.581,0.27%,295
+2024/9/30,47.83,48.082,47.82,48.003,46.313,-0.57%,12642
+2024/10/1,48.575,48.575,48.575,48.575,46.866,1.19%,29
+2024/10/2,48.915,48.915,48.915,48.915,47.194,0.70%,46
+2024/10/3,49.36,49.618,49.36,49.618,47.872,1.44%,322
+2024/10/4,49.639,49.639,49.639,49.639,47.892,0.04%,3
+2024/10/7,50.18,50.2,50.18,50.2,48.433,1.13%,348
+2024/10/8,49.11,49.11,49.11,49.11,47.382,-2.17%,4101
+2024/10/9,48.695,48.695,48.695,48.695,46.981,-0.85%,19
+2024/10/10,49.603,49.603,49.603,49.603,47.858,1.86%,7
+2024/10/11,49.78,49.825,49.78,49.825,48.072,0.45%,210
+2024/10/14,49.26,49.26,49.236,49.236,47.504,-1.18%,431
+2024/10/15,48.315,48.416,48.315,48.416,46.712,-1.67%,154
+2024/10/16,48.369,48.369,48.369,48.369,46.667,-0.10%,17
+2024/10/17,48.35,48.35,48.35,48.35,46.649,-0.04%,6
+2024/10/18,48.374,48.374,48.374,48.374,46.672,0.05%,113
+2024/10/21,48.545,48.545,48.545,48.545,46.836,0.35%,100
+2024/10/22,49.288,49.288,49.288,49.288,47.553,1.53%,28
+2024/10/23,49.06,49.06,48.86,48.86,47.141,-0.87%,1512
+2024/10/24,48.94,48.94,48.94,48.94,47.218,0.16%,40
+2024/10/25,49.298,49.298,49.298,49.298,47.563,0.73%,104
+2024/10/28,48.309,48.31,48.253,48.269,46.571,-2.09%,452
+2024/10/29,48.26,48.285,48.26,48.285,46.586,0.03%,154
+2024/10/30,48.44,48.73,48.44,48.73,47.015,0.92%,110
+2024/10/31,48.82,48.82,48.816,48.816,47.098,0.18%,240
+2024/11/1,48.48,48.48,48.48,48.48,46.774,-0.69%,32
+2024/11/4,49.135,49.135,49.135,49.135,47.406,1.35%,74
+2024/11/5,49.419,49.419,49.419,49.419,47.68,0.58%,9
+2024/11/6,48.21,48.6,48.21,48.519,46.811,-1.82%,2431
+2024/11/7,49.269,49.269,49.269,49.269,47.536,1.55%,20
+2024/11/8,48.589,48.589,48.589,48.589,46.879,-1.38%,43
+2024/11/11,47.7,47.711,47.631,47.711,46.032,-1.81%,6099
+2024/11/12,47.481,47.481,47.481,47.481,45.81,-0.48%,120
+2024/11/13,47.267,47.267,47.267,47.267,45.603,-0.45%,52
+2024/11/14,47.405,47.405,47.405,47.405,45.736,0.29%,173
+2024/11/15,47.256,47.256,47.256,47.256,45.593,-0.31%,147
+2024/11/18,47.874,48.195,47.874,48.195,46.499,1.99%,464
+2024/11/19,48.327,48.327,48.327,48.327,46.626,0.27%,20
+2024/11/20,48.338,48.338,48.338,48.338,46.637,0.02%,171
+2024/11/21,48.55,48.728,48.55,48.728,47.014,0.81%,368
+2024/11/22,48.975,48.975,48.975,48.975,47.252,0.51%,119
+2024/11/25,48.28,48.28,48.28,48.28,46.581,-1.42%,27
+2024/11/26,48.5,48.5,48.19,48.326,46.625,0.10%,1830
+2024/11/27,48.297,48.297,48.297,48.297,46.597,-0.06%,21
+2024/11/29,48.407,48.407,48.407,48.407,46.704,0.23%,63
+2024/12/2,47.69,47.977,47.69,47.977,46.289,-0.89%,413
+2024/12/3,48.49,48.59,48.49,48.59,46.88,1.28%,308
+2024/12/4,48.58,48.63,48.375,48.375,46.673,-0.44%,578
+2024/12/5,48.41,48.41,48.28,48.356,46.655,-0.04%,1606
+2024/12/6,48.015,48.145,48,48.065,46.373,-0.60%,454
+2024/12/9,48.67,48.91,48.64,48.667,46.955,1.25%,2682
+2024/12/10,48.92,49.05,48.92,48.958,47.235,0.60%,464
+2024/12/11,49.28,49.39,49.204,49.39,47.652,0.88%,759
+2024/12/12,48.91,49.15,48.91,49.15,47.421,-0.49%,504
+2024/12/13,49.11,49.18,48.93,49.09,47.363,-0.12%,1369
+2024/12/16,49.02,49.03,48.94,48.94,47.218,-0.31%,798
+2024/12/17,48.48,48.67,48.48,48.67,46.957,-0.55%,455
+2024/12/18,48.83,48.83,48.253,48.253,46.555,-0.86%,507
+2024/12/19,47.14,48.43,47.14,48.145,46.45,-0.22%,1979
+2024/12/20,48.09,48.451,48.09,48.451,46.746,0.64%,257
+2024/12/23,46.57,46.63,46.54,46.61,46.61,-3.80%,822
+2024/12/24,46.94,46.985,46.94,46.985,46.985,0.80%,178
+2024/12/26,46.83,46.83,46.825,46.825,46.825,-0.34%,4046
+2024/12/27,46.741,46.742,46.741,46.742,46.742,-0.18%,741
+2024/12/30,47.164,47.164,47.164,47.164,47.164,0.90%,47
+2024/12/31,47.09,47.333,47.065,47.333,47.333,0.36%,949
+2025/1/2,47.72,47.82,47.61,47.68,47.68,0.73%,519
+2025/1/3,47.66,47.775,47.65,47.775,47.775,0.20%,9794
+2025/1/6,47.94,47.94,47.694,47.694,47.694,-0.17%,2298
+2025/1/7,47.91,48.01,47.871,47.871,47.871,0.37%,541
+2025/1/8,48.1,48.1,47.88,47.888,47.888,0.04%,2395
+2025/1/10,49.19,49.19,48.86,49.16,49.16,2.66%,7084
+2025/1/13,47.11,49.34,47.11,49.262,49.262,0.21%,8672
+2025/1/14,49.19,49.19,49.05,49.131,49.131,-0.27%,965
+2025/1/15,49.465,50.029,49.465,50.029,50.029,1.83%,129
+2025/1/16,49.49,49.768,49.49,49.768,49.768,-0.52%,500
+2025/1/17,49.92,49.92,49.714,49.714,49.714,-0.11%,124
+2025/1/21,49.35,49.429,49.35,49.429,49.429,-0.57%,435
+2025/1/22,49.41,49.46,49.38,49.395,49.395,-0.07%,1594
+2025/1/23,49.35,49.35,49.179,49.179,49.179,-0.44%,9325
+2025/1/24,49.34,49.34,49.263,49.263,49.263,0.17%,442
+2025/1/27,48.93,48.93,48.602,48.755,48.755,-1.03%,964
+2025/1/28,48.73,48.88,48.73,48.819,48.819,0.13%,681
+2025/1/29,49.14,49.14,48.833,48.833,48.833,0.03%,7544
+2025/1/30,49.56,49.56,49.09,49.139,49.139,0.63%,972
+2025/1/31,49.048,49.048,49.048,49.048,49.048,-0.19%,137
+2025/2/3,49.422,49.422,49.422,49.422,49.422,0.76%,287
+2025/2/4,49.548,49.548,49.452,49.452,49.452,0.06%,1415
+2025/2/5,49.37,49.37,49.197,49.197,49.197,-0.52%,407
+2025/2/6,49.1,49.48,49.1,49.29,49.29,0.19%,5997
+2025/2/7,49.45,49.553,49.45,49.553,49.553,0.53%,339
+2025/2/10,50.05,50.25,50.05,50.14,50.14,1.18%,710
+2025/2/11,50.1,50.208,50.1,50.208,50.208,0.14%,442
+2025/2/12,50.11,50.11,49.95,49.95,49.95,-0.51%,445
+2025/2/13,50.2,50.236,50.12,50.236,50.236,0.57%,557
+2025/2/14,49.799,49.799,49.799,49.799,49.799,-0.87%,201
+2025/2/18,50.27,50.334,50.27,50.323,50.323,1.05%,663
+2025/2/19,50.69,50.69,50.31,50.437,50.437,0.23%,591
+2025/2/20,50.63,50.73,50.528,50.528,50.528,0.18%,621
+2025/2/21,50.08,50.08,49.83,49.83,49.83,-1.38%,5274
+2025/2/24,49.64,49.64,49.58,49.609,49.609,-0.44%,493
+2025/2/25,48.987,48.987,48.987,48.987,48.987,-1.25%,24
+2025/2/26,48.92,49.01,48.68,48.839,48.839,-0.30%,2581
+2025/2/27,49.06,49.12,48.96,49.039,49.039,0.41%,1754
+2025/2/28,48.57,48.682,48.57,48.682,48.682,-0.73%,310
+2025/3/3,48.54,48.55,48.52,48.531,48.531,-0.31%,1538
+2025/3/4,48.45,48.747,48.45,48.747,48.747,0.45%,367
+2025/3/5,48.67,48.807,48.67,48.807,48.807,0.12%,461
+2025/3/6,48.638,48.638,48.638,48.638,48.638,-0.35%,40
+2025/3/7,48.79,48.84,48.74,48.74,48.74,0.21%,1433
+2025/3/10,48.52,48.56,48.101,48.187,48.187,-1.13%,18942
+2025/3/11,48.7,48.78,48.7,48.77,48.77,1.21%,996
+2025/3/12,49.1,49.1,48.991,48.991,48.991,0.45%,649
+2025/3/13,49.325,49.325,49.23,49.23,49.23,0.49%,250
+2025/3/14,49.247,49.247,49.247,49.247,49.247,0.03%,65
+2025/3/17,49.612,49.69,49.591,49.633,49.633,0.78%,536
+2025/3/18,49.94,49.94,49.645,49.645,49.645,0.02%,107
+2025/3/19,49.77,49.976,49.77,49.976,49.976,0.67%,1019
+2025/3/20,50.203,50.203,50.203,50.203,50.203,0.45%,9
+2025/3/21,49.946,49.946,49.946,49.946,49.946,-0.51%,8
+2025/3/24,50.024,50.105,50.024,50.105,50.105,0.32%,653
+2025/3/25,50.5,50.5,50.23,50.344,50.344,0.48%,4977
+2025/3/26,50.55,50.55,50.441,50.441,50.441,0.19%,213
+2025/3/27,50.41,50.511,50.41,50.511,50.511,0.14%,714
+2025/3/28,50.379,50.379,50.379,50.379,50.379,-0.26%,36
+2025/3/31,51.01,51.01,51.01,51.01,51.01,1.25%,25
+2025/4/1,51.034,51.06,50.93,50.983,50.983,-0.05%,779
+2025/4/2,51.303,51.303,51.303,51.303,51.303,0.63%,58
+2025/4/3,49.49,49.53,49.329,49.329,49.329,-3.85%,933
+2025/4/4,47.59,47.59,47.059,47.207,47.207,-4.30%,3010
+2025/4/7,46.195,47.42,46.14,46.216,46.216,-2.10%,5212
+2025/4/8,46.45,46.45,45.32,45.32,45.32,-1.94%,679
+2025/4/9,45.42,47.415,45.42,47.3,47.3,4.37%,8479
+2025/4/10,46.44,47.04,46.32,46.95,46.95,-0.74%,2793
+2025/4/11,47.4,47.828,47.38,47.828,47.828,1.87%,3230
+2025/4/14,47.55,47.95,47.55,47.845,47.845,0.04%,31777
+2025/4/15,47.95,47.95,47.95,47.95,47.95,0.22%,29
\ No newline at end of file
diff --git a/PanelTS/ETF/PLTM.csv b/PanelTS/ETF/PLTM.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f59503f5a0e496953ac50bf81aaa14a67077f30b
--- /dev/null
+++ b/PanelTS/ETF/PLTM.csv
@@ -0,0 +1,1809 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/2/6,10,10,9.877,9.882,9.882,-0.63%,7670
+2018/2/7,10.1,10.1,9.792,9.792,9.792,-0.91%,21550
+2018/2/8,9.753,9.753,9.753,9.753,9.753,-0.40%,1100
+2018/2/9,9.682,9.682,9.614,9.614,9.614,-1.43%,4900
+2018/2/12,9.622,9.721,9.622,9.72,9.72,1.10%,8690
+2018/2/13,9.7,9.743,9.7,9.743,9.743,0.24%,3080
+2018/2/14,9.908,9.991,9.908,9.982,9.982,2.45%,27700
+2018/2/15,9.982,9.982,9.982,9.982,9.982,0.00%,0
+2018/2/16,10.039,10.039,10.039,10.039,10.039,0.57%,1100
+2018/2/20,10.054,10.054,10.026,10.026,10.026,-0.13%,22160
+2018/2/21,10.026,10.026,10.026,10.026,10.026,0.00%,90
+2018/2/22,10.026,10.026,10.026,10.026,10.026,0.00%,0
+2018/2/23,10.026,10.026,10.026,10.026,10.026,0.00%,0
+2018/2/26,9.971,9.986,9.971,9.986,9.986,-0.40%,10530
+2018/2/27,9.986,9.986,9.986,9.986,9.986,0.00%,0
+2018/2/28,9.824,9.824,9.824,9.824,9.824,-1.62%,9000
+2018/3/1,9.824,9.824,9.824,9.824,9.824,0.00%,0
+2018/3/2,9.661,9.661,9.64,9.64,9.64,-1.87%,2000
+2018/3/5,9.571,9.571,9.568,9.568,9.568,-0.75%,2500
+2018/3/6,9.567,9.567,9.567,9.567,9.568,-0.01%,20
+2018/3/7,9.568,9.568,9.568,9.568,9.568,0.01%,0
+2018/3/8,9.568,9.568,9.568,9.568,9.568,0.00%,10
+2018/3/9,9.538,9.552,9.538,9.552,9.552,-0.17%,6000
+2018/3/12,9.624,9.635,9.624,9.635,9.635,0.87%,2000
+2018/3/13,9.635,9.635,9.635,9.635,9.635,0.00%,0
+2018/3/14,9.635,9.635,9.635,9.635,9.635,0.00%,320
+2018/3/15,9.528,9.53,9.528,9.528,9.528,-1.11%,6000
+2018/3/16,9.528,9.528,9.528,9.528,9.528,0.00%,0
+2018/3/19,9.535,9.535,9.535,9.535,9.535,0.07%,6000
+2018/3/20,9.535,9.535,9.535,9.535,9.535,0.00%,100
+2018/3/21,9.49,9.5,9.48,9.48,9.48,-0.58%,6000
+2018/3/22,9.48,9.48,9.48,9.48,9.48,0.00%,0
+2018/3/23,9.48,9.48,9.48,9.48,9.48,0.00%,0
+2018/3/26,9.537,9.552,9.516,9.522,9.522,0.44%,5240
+2018/3/27,9.522,9.522,9.522,9.522,9.522,0.00%,0
+2018/3/28,9.522,9.522,9.522,9.522,9.522,0.00%,0
+2018/3/29,9.315,9.315,9.315,9.315,9.315,-2.17%,1000
+2018/4/2,9.315,9.315,9.315,9.315,9.315,0.00%,100
+2018/4/3,9.315,9.315,9.315,9.315,9.315,0.00%,0
+2018/4/4,9.315,9.315,9.315,9.315,9.315,0.00%,0
+2018/4/5,9.315,9.315,9.315,9.315,9.315,0.00%,0
+2018/4/6,9.144,9.144,9.144,9.144,9.144,-1.84%,1000
+2018/4/9,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/10,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/11,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/12,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/13,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/16,9.144,9.144,9.144,9.144,9.144,0.00%,0
+2018/4/17,9.345,9.345,9.344,9.345,9.345,2.20%,19000
+2018/4/18,9.345,9.345,9.345,9.345,9.345,0.00%,0
+2018/4/19,9.345,9.345,9.345,9.345,9.345,0.00%,500
+2018/4/20,9.345,9.345,9.345,9.345,9.345,0.00%,0
+2018/4/23,9.345,9.345,9.345,9.345,9.345,0.00%,110
+2018/4/24,9.345,9.345,9.345,9.345,9.345,0.00%,0
+2018/4/25,9.109,9.113,9.08,9.094,9.094,-2.69%,112100
+2018/4/26,9.109,9.109,9.058,9.058,9.058,-0.40%,48680
+2018/4/27,9.058,9.058,9.058,9.058,9.058,0.00%,250
+2018/4/30,9.058,9.058,9.058,9.058,9.058,0.00%,0
+2018/5/1,9.058,9.058,9.058,9.058,9.058,0.00%,10000
+2018/5/2,9.058,9.058,9.058,9.058,9.058,0.00%,1760
+2018/5/3,9.058,9.058,9.058,9.058,9.058,0.00%,500
+2018/5/4,9.058,9.058,9.058,9.058,9.058,0.00%,120
+2018/5/7,9.058,9.058,9.058,9.058,9.058,0.00%,0
+2018/5/8,9.07,9.07,9.07,9.07,9.07,0.13%,1000
+2018/5/9,9.07,9.07,9.07,9.07,9.07,0.00%,0
+2018/5/10,9.07,9.07,9.07,9.07,9.07,0.00%,0
+2018/5/11,9.07,9.07,9.07,9.07,9.07,0.00%,430
+2018/5/14,9.118,9.118,9.118,9.118,9.118,0.53%,10000
+2018/5/15,9.118,9.118,9.118,9.118,9.118,0.00%,1250
+2018/5/16,9.118,9.118,9.118,9.118,9.118,0.00%,10
+2018/5/17,8.873,8.873,8.869,8.869,8.869,-2.73%,2330
+2018/5/18,8.869,8.869,8.869,8.869,8.869,0.00%,90
+2018/5/21,8.856,8.856,8.849,8.849,8.849,-0.23%,10250
+2018/5/22,8.849,8.849,8.849,8.849,8.849,0.00%,24570
+2018/5/23,8.995,8.995,8.995,8.995,8.995,1.65%,25000
+2018/5/24,9.1,9.1,9.097,9.097,9.097,1.13%,11460
+2018/5/25,9.008,9.008,8.988,8.992,8.992,-1.15%,16420
+2018/5/29,9.065,9.065,9.065,9.065,9.065,0.81%,10500
+2018/5/30,9.076,9.076,9.067,9.07,9.07,0.06%,10500
+2018/5/31,9.063,9.088,9.063,9.079,9.079,0.10%,30000
+2018/6/1,9.043,9.043,9.043,9.043,9.043,-0.40%,22000
+2018/6/4,9.043,9.043,9.043,9.043,9.043,0.00%,35000
+2018/6/5,8.933,8.933,8.933,8.933,8.933,-1.22%,57500
+2018/6/6,9.04,9.04,9.039,9.039,9.039,1.19%,20150
+2018/6/7,9.022,9.022,8.971,8.971,8.971,-0.75%,98040
+2018/6/8,9.027,9.041,9.016,9.041,9.041,0.78%,76010
+2018/6/11,9.041,9.041,9.041,9.041,9.041,0.00%,25510
+2018/6/12,9.041,9.041,9.041,9.041,9.041,0.00%,10000
+2018/6/13,9.041,9.041,9.041,9.041,9.041,0.00%,0
+2018/6/14,9.081,9.081,9.081,9.081,9.081,0.44%,74140
+2018/6/15,8.859,8.867,8.853,8.853,8.853,-2.51%,69000
+2018/6/18,8.814,8.816,8.811,8.811,8.811,-0.47%,77000
+2018/6/19,8.658,8.672,8.656,8.672,8.672,-1.58%,15220
+2018/6/20,8.729,8.729,8.698,8.698,8.698,0.30%,36330
+2018/6/21,8.698,8.698,8.698,8.698,8.698,0.00%,1370
+2018/6/22,8.696,8.729,8.693,8.724,8.724,0.30%,133250
+2018/6/25,8.657,8.657,8.657,8.657,8.657,-0.77%,1000
+2018/6/26,8.657,8.657,8.657,8.657,8.657,0.00%,10000
+2018/6/27,8.556,8.556,8.516,8.53,8.53,-1.47%,177400
+2018/6/28,8.5,8.5,8.497,8.497,8.497,-0.39%,2000
+2018/6/29,8.497,8.497,8.497,8.497,8.497,0.00%,0
+2018/7/2,8.215,8.215,8.091,8.151,8.151,-4.07%,136980
+2018/7/3,8.402,8.413,8.388,8.388,8.388,2.91%,31000
+2018/7/5,8.418,8.428,8.377,8.377,8.377,-0.13%,40340
+2018/7/6,8.433,8.433,8.433,8.433,8.433,0.67%,5800
+2018/7/9,8.433,8.433,8.433,8.433,8.433,0.00%,250
+2018/7/10,8.418,8.452,8.378,8.452,8.452,0.23%,157250
+2018/7/11,8.338,8.338,8.274,8.274,8.274,-2.11%,66630
+2018/7/12,8.382,8.429,8.382,8.428,8.428,1.86%,37250
+2018/7/13,8.24,8.27,8.232,8.27,8.27,-1.87%,19130
+2018/7/16,8.19,8.22,8.19,8.22,8.22,-0.60%,10590
+2018/7/17,8.22,8.22,8.22,8.22,8.22,0.00%,80040
+2018/7/18,8.077,8.118,8.077,8.118,8.118,-1.24%,2300
+2018/7/19,8.088,8.088,8.087,8.087,8.087,-0.38%,17040
+2018/7/20,8.261,8.261,8.261,8.261,8.261,2.15%,25090
+2018/7/23,8.244,8.244,8.244,8.244,8.244,-0.21%,1610
+2018/7/24,8.413,8.413,8.39,8.39,8.39,1.77%,12170
+2018/7/25,8.39,8.39,8.39,8.39,8.39,0.00%,0
+2018/7/26,8.297,8.297,8.221,8.221,8.221,-2.01%,39000
+2018/7/27,8.291,8.291,8.291,8.291,8.291,0.85%,2600
+2018/7/30,8.291,8.291,8.291,8.291,8.291,0.00%,1930
+2018/7/31,8.375,8.375,8.375,8.375,8.375,1.01%,1360
+2018/8/1,8.138,8.138,8.138,8.138,8.138,-2.83%,2590
+2018/8/2,8.276,8.276,8.276,8.276,8.276,1.70%,33000
+2018/8/3,8.276,8.276,8.276,8.276,8.276,0.00%,0
+2018/8/6,8.231,8.231,8.224,8.224,8.224,-0.63%,2560
+2018/8/7,8.273,8.287,8.273,8.273,8.273,0.60%,41130
+2018/8/8,8.306,8.306,8.292,8.292,8.292,0.23%,16050
+2018/8/9,8.322,8.333,8.303,8.303,8.303,0.13%,50130
+2018/8/10,8.327,8.327,8.266,8.266,8.266,-0.45%,31000
+2018/8/13,8.109,8.109,7.966,7.995,7.995,-3.28%,38130
+2018/8/14,8.025,8.025,7.959,7.993,7.993,-0.03%,103640
+2018/8/15,7.715,7.729,7.55,7.65,7.65,-4.29%,511980
+2018/8/16,7.877,7.877,7.83,7.844,7.844,2.54%,22400
+2018/8/17,7.86,7.868,7.86,7.868,7.868,0.31%,2820
+2018/8/20,7.868,7.868,7.868,7.868,7.868,0.00%,520
+2018/8/21,7.935,7.935,7.934,7.934,7.934,0.84%,3500
+2018/8/22,7.908,7.908,7.908,7.908,7.908,-0.33%,24150
+2018/8/23,7.793,7.793,7.793,7.793,7.793,-1.45%,5550
+2018/8/24,7.882,7.905,7.852,7.883,7.883,1.15%,18120
+2018/8/27,8.011,8.02,8.011,8.02,8.02,1.74%,7590
+2018/8/28,7.923,7.932,7.868,7.879,7.879,-1.76%,59000
+2018/8/29,7.921,7.942,7.921,7.942,7.942,0.80%,2450
+2018/8/30,7.915,7.915,7.909,7.909,7.909,-0.42%,12500
+2018/8/31,7.857,7.857,7.857,7.857,7.857,-0.66%,8350
+2018/9/4,7.685,7.695,7.685,7.695,7.695,-2.06%,26140
+2018/9/5,7.833,7.833,7.83,7.832,7.832,1.78%,61700
+2018/9/6,7.907,7.907,7.847,7.864,7.864,0.41%,62000
+2018/9/7,7.836,7.836,7.787,7.787,7.787,-0.98%,82170
+2018/9/10,7.967,7.967,7.932,7.949,7.949,2.08%,151010
+2018/9/11,7.843,7.909,7.843,7.884,7.884,-0.82%,55250
+2018/9/12,7.929,7.967,7.929,7.947,7.947,0.80%,30490
+2018/9/13,8.034,8.034,8.001,8.018,8.018,0.89%,50080
+2018/9/14,8.032,8.032,7.947,7.947,7.947,-0.89%,196580
+2018/9/17,8.017,8.017,7.975,7.991,7.991,0.55%,17080
+2018/9/18,8.093,8.133,8.087,8.092,8.092,1.26%,57100
+2018/9/19,8.158,8.23,8.158,8.176,8.176,1.04%,23010
+2018/9/20,8.278,8.319,8.278,8.319,8.319,1.75%,21810
+2018/9/21,8.252,8.26,8.252,8.26,8.26,-0.71%,17240
+2018/9/24,8.296,8.296,8.245,8.245,8.245,-0.18%,40770
+2018/9/25,8.251,8.251,8.2,8.219,8.219,-0.32%,70850
+2018/9/26,8.201,8.26,8.195,8.26,8.26,0.50%,139050
+2018/9/27,8.09,8.099,8.08,8.091,8.091,-2.05%,37940
+2018/9/28,8.116,8.116,8.116,8.116,8.116,0.31%,40750
+2018/10/1,8.149,8.222,8.132,8.218,8.218,1.26%,104320
+2018/10/2,8.265,8.314,8.265,8.272,8.272,0.66%,99850
+2018/10/3,8.274,8.274,8.274,8.274,8.274,0.02%,2820
+2018/10/4,8.197,8.197,8.197,8.197,8.197,-0.93%,10260
+2018/10/5,8.197,8.21,8.197,8.21,8.21,0.16%,3400
+2018/10/8,8.115,8.156,8.101,8.156,8.156,-0.66%,93680
+2018/10/9,8.155,8.155,8.155,8.155,8.155,-0.01%,30000
+2018/10/10,8.206,8.224,8.206,8.211,8.211,0.69%,64360
+2018/10/11,8.372,8.395,8.372,8.382,8.382,2.08%,108570
+2018/10/12,8.382,8.382,8.382,8.382,8.382,0.00%,350
+2018/10/15,8.386,8.394,8.386,8.394,8.394,0.14%,17950
+2018/10/16,8.423,8.423,8.39,8.39,8.39,-0.05%,3550
+2018/10/17,8.348,8.363,8.308,8.328,8.328,-0.74%,41520
+2018/10/18,8.231,8.285,8.231,8.255,8.255,-0.88%,65130
+2018/10/19,8.255,8.255,8.255,8.255,8.255,0.00%,210
+2018/10/22,8.198,8.202,8.169,8.202,8.202,-0.64%,72130
+2018/10/23,8.283,8.292,8.283,8.292,8.292,1.10%,7350
+2018/10/24,8.284,8.321,8.284,8.291,8.291,-0.01%,5500
+2018/10/25,8.256,8.256,8.215,8.239,8.239,-0.63%,45400
+2018/10/26,8.239,8.239,8.239,8.239,8.239,0.00%,5000
+2018/10/29,8.365,8.365,8.297,8.3,8.3,0.74%,15240
+2018/10/30,8.367,8.367,8.367,8.367,8.367,0.81%,16160
+2018/10/31,8.367,8.367,8.367,8.367,8.367,0.00%,1300
+2018/11/1,8.542,8.567,8.531,8.557,8.557,2.27%,42110
+2018/11/2,8.63,8.703,8.63,8.675,8.675,1.38%,56440
+2018/11/5,8.633,8.668,8.633,8.668,8.668,-0.08%,5460
+2018/11/6,8.678,8.714,8.645,8.645,8.645,-0.27%,25500
+2018/11/7,8.703,8.716,8.703,8.716,8.716,0.82%,5100
+2018/11/8,8.716,8.716,8.716,8.716,8.716,0.00%,10710
+2018/11/9,8.716,8.716,8.716,8.716,8.716,0.00%,650
+2018/11/12,8.402,8.406,8.393,8.406,8.406,-3.56%,5750
+2018/11/13,8.4,8.412,8.341,8.346,8.346,-0.71%,483210
+2018/11/14,8.348,8.37,8.314,8.322,8.322,-0.29%,9640
+2018/11/15,8.3,8.4,8.3,8.381,8.381,0.71%,39720
+2018/11/16,8.422,8.435,8.415,8.435,8.435,0.64%,369440
+2018/11/19,8.503,8.503,8.503,8.503,8.503,0.81%,1310
+2018/11/20,8.424,8.424,8.376,8.381,8.381,-1.43%,78710
+2018/11/21,8.443,8.443,8.443,8.443,8.443,0.74%,2000
+2018/11/23,8.413,8.415,8.406,8.406,8.406,-0.44%,6100
+2018/11/26,8.406,8.406,8.406,8.406,8.406,0.00%,0
+2018/11/27,8.396,8.404,8.289,8.296,8.296,-1.31%,36360
+2018/11/28,8.194,8.194,8.194,8.194,8.194,-1.23%,1250
+2018/11/29,8.194,8.194,8.194,8.194,8.194,0.00%,0
+2018/11/30,7.986,7.989,7.951,7.951,7.951,-2.97%,20000
+2018/12/3,8.056,8.056,8.015,8.015,8.015,0.80%,3160
+2018/12/4,7.955,7.955,7.955,7.955,7.955,-0.75%,4250
+2018/12/6,7.856,7.856,7.852,7.852,7.852,-1.29%,4670
+2018/12/7,7.903,7.908,7.903,7.908,7.908,0.71%,4080
+2018/12/10,7.784,7.807,7.781,7.807,7.807,-1.28%,14370
+2018/12/11,7.808,7.822,7.808,7.822,7.822,0.19%,4000
+2018/12/12,7.993,7.993,7.993,7.993,7.993,2.19%,500
+2018/12/13,7.874,7.939,7.874,7.939,7.939,-0.68%,4110
+2018/12/14,7.845,7.845,7.845,7.845,7.845,-1.18%,2110
+2018/12/17,7.828,7.932,7.828,7.9,7.9,0.70%,7640
+2018/12/18,7.876,7.876,7.876,7.876,7.876,-0.30%,210
+2018/12/19,7.936,7.936,7.826,7.826,7.826,-0.63%,11190
+2018/12/20,7.916,7.916,7.905,7.905,7.905,1.01%,5290
+2018/12/21,7.874,7.905,7.839,7.839,7.839,-0.83%,25570
+2018/12/24,7.887,7.887,7.831,7.831,7.831,-0.10%,88000
+2018/12/26,7.933,7.933,7.933,7.933,7.933,1.30%,2350
+2018/12/27,7.901,7.927,7.825,7.927,7.927,-0.08%,14580
+2018/12/28,7.914,7.914,7.851,7.851,7.851,-0.96%,34380
+2018/12/31,7.899,7.908,7.895,7.908,7.908,0.73%,5280
+2019/1/2,7.909,7.973,7.906,7.906,7.906,-0.03%,22200
+2019/1/3,7.949,7.949,7.945,7.945,7.945,0.49%,1750
+2019/1/4,7.953,8.179,7.953,8.179,8.179,2.95%,7170
+2019/1/7,8.181,8.188,8.181,8.184,8.184,0.06%,2310
+2019/1/8,8.173,8.205,8.146,8.163,8.163,-0.26%,31250
+2019/1/9,8.208,8.208,8.208,8.208,8.208,0.55%,600
+2019/1/10,8.164,8.164,8.164,8.164,8.164,-0.54%,610
+2019/1/11,8.14,8.14,8.071,8.071,8.071,-1.14%,2390
+2019/1/14,7.98,7.98,7.98,7.98,7.98,-1.13%,330
+2019/1/15,8.003,8.003,7.944,7.959,7.959,-0.26%,5000
+2019/1/16,8.032,8.037,8.014,8.037,8.037,0.98%,14730
+2019/1/17,8.056,8.072,8.056,8.072,8.072,0.44%,4130
+2019/1/18,8.003,8.003,7.939,7.944,7.944,-1.59%,14630
+2019/1/22,7.861,7.861,7.841,7.856,7.856,-1.11%,15460
+2019/1/23,7.882,7.909,7.88,7.909,7.909,0.67%,11520
+2019/1/24,7.99,8,7.979,7.988,7.988,1.00%,9500
+2019/1/25,8.104,8.142,8.104,8.138,8.138,1.88%,18930
+2019/1/28,8.088,8.088,8.088,8.088,8.088,-0.61%,1030
+2019/1/29,8.104,8.104,8.104,8.104,8.104,0.20%,220
+2019/1/30,8.115,8.127,8.115,8.127,8.127,0.28%,4580
+2019/1/31,8.172,8.172,8.172,8.172,8.172,0.55%,60
+2019/2/1,8.251,8.277,8.214,8.214,8.214,0.51%,9750
+2019/2/4,8.149,8.17,8.149,8.17,8.17,-0.54%,3210
+2019/2/5,8.181,8.181,8.141,8.159,8.159,-0.13%,8430
+2019/2/6,8.065,8.065,8.03,8.03,8.03,-1.58%,2010
+2019/2/7,8.004,8.004,7.943,7.943,7.943,-1.08%,13000
+2019/2/8,7.95,7.97,7.922,7.967,7.967,0.30%,3400
+2019/2/11,7.875,7.877,7.834,7.834,7.834,-1.67%,20550
+2019/2/12,7.84,7.888,7.834,7.888,7.888,0.69%,6550
+2019/2/13,7.86,7.86,7.831,7.831,7.831,-0.72%,21220
+2019/2/14,7.795,7.84,7.773,7.84,7.84,0.11%,6680
+2019/2/15,8.023,8.028,8.023,8.028,8.028,2.40%,1800
+2019/2/19,8.163,8.163,8.158,8.159,8.159,1.63%,6550
+2019/2/20,8.221,8.286,8.221,8.24,8.24,0.99%,15010
+2019/2/21,8.253,8.253,8.192,8.192,8.192,-0.58%,9170
+2019/2/22,8.351,8.392,8.351,8.391,8.391,2.43%,8740
+2019/2/25,8.5,8.5,8.471,8.491,8.491,1.19%,4250
+2019/2/26,8.538,8.551,8.538,8.551,8.551,0.71%,8650
+2019/2/27,8.624,8.634,8.572,8.634,8.634,0.97%,12910
+2019/2/28,8.696,8.696,8.671,8.671,8.671,0.43%,49600
+2019/3/1,8.644,8.645,8.529,8.529,8.529,-1.64%,3860
+2019/3/4,8.322,8.322,8.322,8.322,8.322,-2.43%,100
+2019/3/5,8.315,8.336,8.315,8.336,8.336,0.17%,10000
+2019/3/6,8.234,8.244,8.232,8.232,8.232,-1.25%,23170
+2019/3/7,8.2,8.2,8.101,8.101,8.101,-1.59%,4560
+2019/3/8,8.152,8.152,8.152,8.152,8.152,0.63%,190
+2019/3/11,8.14,8.14,8.14,8.14,8.14,-0.15%,1450
+2019/3/12,8.303,8.313,8.3,8.313,8.313,2.13%,6220
+2019/3/13,8.457,8.457,8.41,8.41,8.41,1.17%,1520
+2019/3/14,8.2,8.21,8.2,8.21,8.21,-2.38%,2600
+2019/3/15,8.273,8.273,8.273,8.273,8.273,0.77%,150
+2019/3/18,8.334,8.334,8.3,8.313,8.313,0.48%,10500
+2019/3/19,8.49,8.49,8.49,8.49,8.49,2.13%,3680
+2019/3/20,8.612,8.622,8.556,8.622,8.622,1.55%,15480
+2019/3/21,8.581,8.587,8.571,8.571,8.571,-0.59%,4030
+2019/3/22,8.484,8.484,8.426,8.426,8.426,-1.69%,9750
+2019/3/25,8.58,8.64,8.548,8.57,8.57,1.71%,10112
+2019/3/26,8.64,8.64,8.55,8.6,8.6,0.35%,20800
+2019/3/27,8.65,8.65,8.496,8.527,8.527,-0.85%,9044
+2019/3/28,8.43,8.45,8.34,8.405,8.405,-1.43%,6336
+2019/3/29,8.49,8.52,8.42,8.465,8.465,0.71%,8572
+2019/4/1,8.49,8.56,8.47,8.501,8.501,0.43%,8930
+2019/4/2,8.58,8.58,8.422,8.495,8.495,-0.07%,1637
+2019/4/3,8.58,8.677,8.58,8.67,8.67,2.06%,2528
+2019/4/4,8.85,8.999,8.825,8.956,8.956,3.30%,20659
+2019/4/5,9.08,9.08,8.9,8.96,8.96,0.04%,21340
+2019/4/8,9.105,9.105,9.019,9.035,9.035,0.84%,8903
+2019/4/9,8.98,8.994,8.86,8.87,8.87,-1.83%,5569
+2019/4/10,8.9,9.03,8.88,9.02,9.02,1.69%,8372
+2019/4/11,9.1,9.1,8.824,8.865,8.865,-1.72%,8197
+2019/4/12,8.97,8.98,8.842,8.9,8.9,0.39%,6857
+2019/4/15,8.84,8.88,8.734,8.853,8.853,-0.53%,14188
+2019/4/16,8.84,8.84,8.74,8.765,8.765,-0.99%,6821
+2019/4/17,8.814,8.89,8.795,8.84,8.84,0.86%,3629
+2019/4/18,8.864,9.01,8.864,8.967,8.967,1.44%,8391
+2019/4/22,9.055,9.055,8.904,8.95,8.95,-0.19%,3543
+2019/4/23,8.9,8.9,8.8,8.894,8.894,-0.63%,2201
+2019/4/24,8.836,8.878,8.836,8.873,8.873,-0.24%,1361
+2019/4/25,8.82,8.865,8.781,8.865,8.865,-0.09%,12493
+2019/4/26,8.86,8.98,8.86,8.93,8.93,0.73%,8271
+2019/4/29,8.94,8.94,8.87,8.91,8.91,-0.22%,4046
+2019/4/30,8.88,8.917,8.86,8.901,8.901,-0.10%,1400
+2019/5/1,8.72,8.77,8.63,8.653,8.653,-2.79%,5789
+2019/5/2,8.487,8.58,8.43,8.5,8.5,-1.77%,6357
+2019/5/3,8.57,8.71,8.57,8.68,8.68,2.12%,1360
+2019/5/6,8.655,8.735,8.655,8.735,8.735,0.63%,279
+2019/5/7,8.723,8.734,8.621,8.67,8.67,-0.74%,3840
+2019/5/8,8.631,8.631,8.54,8.595,8.595,-0.87%,1324
+2019/5/9,8.5,8.5,8.42,8.436,8.436,-1.85%,2364
+2019/5/10,8.497,8.613,8.497,8.59,8.59,1.83%,6403
+2019/5/13,8.62,8.62,8.47,8.515,8.515,-0.87%,4635
+2019/5/14,8.5,8.552,8.5,8.552,8.552,0.43%,1000
+2019/5/15,8.38,8.44,8.38,8.416,8.416,-1.59%,4459
+2019/5/16,8.36,8.39,8.26,8.315,8.315,-1.20%,6706
+2019/5/17,8.24,8.24,8.105,8.174,8.174,-1.70%,22004
+2019/5/20,8.124,8.155,8.07,8.12,8.12,-0.66%,2014
+2019/5/21,8.033,8.12,8.033,8.103,8.103,-0.21%,1845
+2019/5/22,8.046,8.1,7.991,8.04,8.04,-0.78%,19165
+2019/5/23,7.97,8.02,7.95,7.95,7.95,-1.12%,4901
+2019/5/24,8,8,7.98,7.98,7.98,0.38%,567
+2019/5/28,7.96,8,7.945,7.96,7.96,-0.25%,4520
+2019/5/29,7.9,7.921,7.861,7.885,7.885,-0.94%,3400
+2019/5/30,7.87,7.95,7.85,7.91,7.91,0.32%,4231
+2019/5/31,7.9,7.901,7.85,7.875,7.875,-0.44%,4786
+2019/6/3,7.97,8.165,7.969,8.165,8.165,3.68%,2928
+2019/6/4,8.18,8.18,8.12,8.153,8.153,-0.15%,3850
+2019/6/5,8.15,8.15,7.998,7.998,7.998,-1.90%,5130
+2019/6/6,7.97,8,7.953,7.99,7.99,-0.10%,4950
+2019/6/7,8.03,8.05,7.981,7.995,7.995,0.06%,1572
+2019/6/10,8.02,8.032,8.001,8.005,8.005,0.13%,5746
+2019/6/11,8.09,8.13,8.05,8.08,8.08,0.94%,9931
+2019/6/12,8.07,8.1,8.035,8.035,8.035,-0.56%,4459
+2019/6/13,8.06,8.079,8.049,8.071,8.071,0.45%,1902
+2019/6/14,8.1,8.1,7.98,7.999,7.999,-0.89%,4602
+2019/6/17,7.99,7.99,7.9,7.902,7.902,-1.21%,28285
+2019/6/18,8,8.02,7.96,7.974,7.974,0.91%,12762
+2019/6/19,7.977,8.07,7.971,8.04,8.04,0.83%,5059
+2019/6/20,8.05,8.16,8,8,8,-0.50%,38822
+2019/6/21,8,8.049,7.959,8.049,8.049,0.61%,8587
+2019/6/24,8.083,8.15,8.04,8.111,8.111,0.77%,15958
+2019/6/25,8.13,8.16,8,8,8,-1.37%,9790
+2019/6/26,8.085,8.124,8.075,8.075,8.075,0.94%,3952
+2019/6/27,8.07,8.09,8.046,8.07,8.07,-0.06%,1950
+2019/6/28,8.15,8.34,8.15,8.325,8.325,3.16%,23494
+2019/7/1,8.47,8.47,8.22,8.28,8.28,-0.54%,10945
+2019/7/2,8.26,8.27,8.23,8.235,8.235,-0.54%,1850
+2019/7/3,8.33,8.38,8.305,8.349,8.349,1.38%,6450
+2019/7/5,8.15,8.15,8,8.045,8.045,-3.64%,11503
+2019/7/8,8.12,8.142,8.1,8.125,8.125,0.99%,3168
+2019/7/9,8.06,8.1,8.05,8.094,8.094,-0.38%,6527
+2019/7/10,8.22,8.27,8.22,8.22,8.22,1.56%,8402
+2019/7/11,8.229,8.27,8.18,8.2,8.2,-0.24%,3100
+2019/7/12,8.19,8.32,8.14,8.275,8.275,0.91%,15810
+2019/7/15,8.45,8.45,8.37,8.381,8.381,1.28%,46428
+2019/7/16,8.61,8.61,8.314,8.33,8.33,-0.61%,19772
+2019/7/17,8.364,8.47,8.32,8.463,8.463,1.60%,25931
+2019/7/18,8.52,8.52,8.4,8.48,8.48,0.20%,31067
+2019/7/19,8.6,8.63,8.45,8.46,8.46,-0.24%,4276
+2019/7/22,8.54,8.54,8.4,8.51,8.51,0.59%,28774
+2019/7/23,8.5,8.58,8.5,8.528,8.528,0.21%,18085
+2019/7/24,8.62,8.73,8.62,8.696,8.696,1.97%,16229
+2019/7/25,8.81,8.81,8.6,8.633,8.633,-0.72%,15992
+2019/7/26,8.61,8.697,8.533,8.635,8.635,0.02%,4998
+2019/7/29,8.7,8.8,8.698,8.78,8.78,1.68%,7857
+2019/7/30,8.83,8.85,8.62,8.716,8.716,-0.73%,20415
+2019/7/31,8.64,8.71,8.62,8.625,8.625,-1.04%,5512
+2019/8/1,8.51,8.52,8.4,8.463,8.463,-1.88%,28575
+2019/8/2,8.447,8.55,8.392,8.425,8.425,-0.45%,41848
+2019/8/5,8.55,8.59,8.43,8.49,8.49,0.77%,14868
+2019/8/6,8.447,8.536,8.37,8.496,8.496,0.07%,12574
+2019/8/7,8.55,8.699,8.428,8.63,8.63,1.58%,23003
+2019/8/8,8.513,8.7,8.502,8.655,8.655,0.29%,4764
+2019/8/9,8.66,8.69,8.55,8.615,8.615,-0.46%,25969
+2019/8/12,8.52,8.66,8.49,8.53,8.53,-0.99%,17950
+2019/8/13,8.36,8.61,8.315,8.559,8.559,0.34%,17720
+2019/8/14,8.55,8.55,8.4,8.4,8.4,-1.86%,6932
+2019/8/15,8.32,8.4,8.28,8.4,8.4,0.00%,76223
+2019/8/16,8.41,8.478,8.37,8.478,8.478,0.93%,6395
+2019/8/19,8.48,8.51,8.47,8.492,8.492,0.17%,3605
+2019/8/20,8.45,8.474,8.4,8.458,8.458,-0.40%,4485
+2019/8/21,8.5,8.518,8.48,8.48,8.48,0.26%,1377
+2019/8/22,8.52,8.55,8.52,8.529,8.529,0.58%,3027
+2019/8/23,8.5,8.617,8.5,8.51,8.51,-0.22%,9298
+2019/8/26,8.5,8.54,8.47,8.51,8.51,0.00%,3041
+2019/8/27,8.62,8.65,8.56,8.615,8.615,1.23%,35950
+2019/8/28,8.89,9.065,8.84,8.955,8.955,3.95%,48286
+2019/8/29,9.25,9.32,9.056,9.103,9.103,1.65%,50604
+2019/8/30,9.35,9.36,9.212,9.265,9.265,1.78%,25193
+2019/9/3,9.46,9.54,9.425,9.52,9.52,2.75%,43793
+2019/9/4,9.75,9.87,9.699,9.81,9.81,3.05%,72336
+2019/9/5,9.77,9.77,9.373,9.52,9.52,-2.96%,62369
+2019/9/6,9.42,9.63,9.36,9.36,9.36,-1.68%,60680
+2019/9/9,9.43,9.54,9.36,9.408,9.408,0.51%,19046
+2019/9/10,9.55,9.55,9.197,9.197,9.197,-2.24%,11957
+2019/9/11,9.26,9.38,9.26,9.372,9.372,1.90%,24355
+2019/9/12,9.46,9.54,9.4,9.445,9.445,0.78%,23353
+2019/9/13,9.47,9.472,9.38,9.415,9.415,-0.32%,11600
+2019/9/16,9.39,9.39,9.16,9.29,9.29,-1.33%,27088
+2019/9/17,9.29,9.39,9.2,9.325,9.325,0.38%,5336
+2019/9/18,9.259,9.286,9.166,9.23,9.23,-1.02%,9060
+2019/9/19,9.27,9.352,9.27,9.29,9.29,0.65%,1165
+2019/9/20,9.34,9.39,9.33,9.36,9.36,0.75%,11390
+2019/9/23,9.46,9.55,9.441,9.51,9.51,1.60%,17786
+2019/9/24,9.4,9.52,9.4,9.494,9.494,-0.17%,3516
+2019/9/25,9.34,9.4,9.178,9.19,9.19,-3.20%,30248
+2019/9/26,9.251,9.3,9.215,9.249,9.249,0.64%,5922
+2019/9/27,9.16,9.27,9.08,9.23,9.23,-0.21%,10728
+2019/9/30,8.94,8.94,8.697,8.77,8.77,-4.98%,28313
+2019/10/1,8.72,8.75,8.691,8.7,8.7,-0.80%,11659
+2019/10/2,8.83,8.863,8.755,8.83,8.83,1.49%,14171
+2019/10/3,8.89,8.91,8.8,8.83,8.83,0.00%,19479
+2019/10/4,8.74,8.773,8.698,8.73,8.73,-1.13%,40761
+2019/10/7,8.73,8.81,8.72,8.72,8.72,-0.11%,4862
+2019/10/8,8.86,8.88,8.751,8.85,8.85,1.49%,30801
+2019/10/9,8.837,8.9,8.83,8.865,8.865,0.17%,20342
+2019/10/10,8.88,8.99,8.786,8.93,8.93,0.73%,23814
+2019/10/11,8.84,8.93,8.76,8.93,8.93,0.00%,26213
+2019/10/14,8.86,8.923,8.85,8.885,8.885,-0.50%,4496
+2019/10/15,8.9,8.9,8.73,8.785,8.785,-1.13%,15862
+2019/10/16,8.83,8.83,8.73,8.8,8.8,0.17%,11013
+2019/10/17,8.86,8.86,8.76,8.82,8.82,0.23%,9214
+2019/10/18,8.81,8.9,8.81,8.86,8.86,0.45%,8566
+2019/10/21,8.94,8.94,8.78,8.82,8.82,-0.45%,11073
+2019/10/22,8.85,8.85,8.804,8.845,8.845,0.28%,2514
+2019/10/23,8.95,9.17,8.95,9.105,9.105,2.94%,16189
+2019/10/24,9.21,9.235,9.12,9.14,9.14,0.38%,10911
+2019/10/25,9.26,9.33,9.18,9.18,9.18,0.44%,19110
+2019/10/28,9.3,9.3,9.069,9.12,9.12,-0.65%,28085
+2019/10/29,9.11,9.19,9.096,9.14,9.14,0.22%,4070
+2019/10/30,9.18,9.205,9.07,9.163,9.163,0.25%,10613
+2019/10/31,9.25,9.346,9.18,9.271,9.271,1.18%,12739
+2019/11/1,9.33,9.44,9.28,9.402,9.402,1.41%,19453
+2019/11/4,9.44,9.44,9.22,9.31,9.31,-0.98%,10954
+2019/11/5,9.25,9.26,9.171,9.23,9.23,-0.86%,6791
+2019/11/6,9.18,9.271,9.17,9.237,9.237,0.08%,8437
+2019/11/7,9.254,9.254,8.96,9.044,9.044,-2.09%,21019
+2019/11/8,8.88,8.88,8.78,8.81,8.81,-2.59%,8414
+2019/11/11,8.79,8.79,8.67,8.705,8.705,-1.19%,6267
+2019/11/12,8.64,8.64,8.59,8.64,8.64,-0.75%,18682
+2019/11/13,8.65,8.67,8.62,8.655,8.655,0.17%,8810
+2019/11/14,8.68,8.791,8.639,8.74,8.74,0.98%,11829
+2019/11/15,8.76,8.922,8.76,8.82,8.82,0.92%,18145
+2019/11/18,8.82,8.95,8.82,8.87,8.87,0.57%,25746
+2019/11/19,8.93,9.053,8.93,9.045,9.045,1.97%,12354
+2019/11/20,9.084,9.16,9.06,9.121,9.121,0.84%,5859
+2019/11/21,9.23,9.23,9.04,9.08,9.08,-0.45%,14733
+2019/11/22,8.86,8.94,8.78,8.83,8.83,-2.75%,19714
+2019/11/25,8.82,8.954,8.82,8.87,8.87,0.45%,9477
+2019/11/26,9.01,9.02,8.98,9.015,9.015,1.63%,8136
+2019/11/27,8.886,8.899,8.78,8.874,8.874,-1.56%,10939
+2019/11/29,8.96,8.96,8.87,8.898,8.898,0.27%,2228
+2019/12/2,8.9,8.978,8.88,8.91,8.91,0.13%,19062
+2019/12/3,9,9.05,9,9.01,9.01,1.12%,4013
+2019/12/4,9,9,8.862,8.899,8.899,-1.23%,19831
+2019/12/5,8.79,8.96,8.79,8.88,8.88,-0.21%,13487
+2019/12/6,8.844,8.89,8.844,8.88,8.88,0.00%,2310
+2019/12/9,8.92,8.92,8.86,8.886,8.886,0.07%,2157
+2019/12/10,9.13,9.18,9.05,9.145,9.145,2.91%,20485
+2019/12/11,9.13,9.39,9.13,9.33,9.33,2.02%,29024
+2019/12/12,9.37,9.405,9.25,9.371,9.371,0.44%,10980
+2019/12/13,9.28,9.28,9.142,9.196,9.196,-1.87%,20750
+2019/12/16,9.24,9.251,9.163,9.205,9.205,0.10%,15734
+2019/12/17,9.12,9.19,9.11,9.18,9.18,-0.27%,6525
+2019/12/18,9.22,9.31,9.22,9.257,9.257,0.84%,5740
+2019/12/19,9.3,9.31,9.23,9.261,9.261,0.04%,24451
+2019/12/20,9.28,9.28,9.019,9.024,9.024,-2.56%,34709
+2019/12/23,9.1,9.324,9.1,9.297,9.297,3.03%,10443
+2019/12/24,9.36,9.38,9.3,9.351,9.351,0.58%,11764
+2019/12/26,9.51,9.55,9.41,9.425,9.425,0.79%,10977
+2019/12/27,9.41,9.46,9.312,9.369,9.369,-0.59%,9014
+2019/12/30,9.5,9.52,9.45,9.484,9.484,1.23%,30041
+2019/12/31,9.67,9.74,9.537,9.55,9.55,0.70%,28630
+2020/1/2,9.7,9.805,9.63,9.715,9.715,1.73%,58673
+2020/1/3,9.85,9.85,9.72,9.73,9.73,0.15%,31201
+2020/1/6,9.85,9.85,9.48,9.544,9.544,-1.91%,24492
+2020/1/7,9.71,9.71,9.48,9.63,9.63,0.90%,9293
+2020/1/8,9.7,9.7,9.44,9.46,9.46,-1.77%,22153
+2020/1/9,9.619,9.62,9.54,9.579,9.579,1.26%,58820
+2020/1/10,9.76,9.81,9.632,9.694,9.694,1.20%,7419
+2020/1/13,9.63,9.731,9.61,9.729,9.729,0.36%,9223
+2020/1/14,9.77,9.77,9.711,9.746,9.746,0.17%,1358
+2020/1/15,10.03,10.208,10.025,10.12,10.12,3.84%,36333
+2020/1/16,10.11,10.11,9.87,9.997,9.997,-1.22%,60654
+2020/1/17,10.1,10.18,10.07,10.133,10.133,1.36%,43267
+2020/1/21,9.87,10.041,9.85,9.941,9.941,-1.89%,45212
+2020/1/22,10.09,10.129,9.99,10.06,10.06,1.20%,18831
+2020/1/23,10.05,10.05,9.91,9.94,9.94,-1.19%,39342
+2020/1/24,9.99,10.05,9.95,9.981,9.981,0.41%,17715
+2020/1/27,9.61,9.85,9.61,9.767,9.767,-2.14%,342076
+2020/1/28,9.72,9.847,9.72,9.786,9.786,0.19%,11647
+2020/1/29,9.76,9.767,9.59,9.67,9.67,-1.19%,36403
+2020/1/30,9.694,9.747,9.6,9.705,9.705,0.36%,23452
+2020/1/31,9.5,9.56,9.45,9.47,9.47,-2.42%,20723
+2020/2/3,9.577,9.64,9.547,9.585,9.585,1.21%,14046
+2020/2/4,9.58,9.6,9.48,9.575,9.575,-0.10%,19178
+2020/2/5,9.7,9.765,9.58,9.758,9.758,1.91%,7384
+2020/2/6,9.6,9.6,9.5,9.54,9.54,-2.23%,17805
+2020/2/7,9.65,9.65,9.53,9.586,9.586,0.48%,10375
+2020/2/10,9.53,9.56,9.46,9.52,9.52,-0.69%,15119
+2020/2/11,9.61,9.63,9.552,9.612,9.612,0.97%,4498
+2020/2/12,9.5,9.57,9.45,9.544,9.544,-0.71%,7392
+2020/2/13,9.6,9.639,9.54,9.585,9.585,0.43%,10590
+2020/2/14,9.62,9.62,9.533,9.54,9.54,-0.47%,7188
+2020/2/18,9.64,9.85,9.64,9.829,9.829,3.03%,57552
+2020/2/19,10,10,9.9,9.992,9.992,1.66%,28243
+2020/2/20,9.85,9.85,9.65,9.711,9.711,-2.81%,48622
+2020/2/21,9.7,9.748,9.635,9.69,9.69,-0.22%,19900
+2020/2/24,9.62,9.66,9.51,9.575,9.575,-1.19%,28454
+2020/2/25,9.5,9.5,9.11,9.11,9.11,-4.86%,62580
+2020/2/26,9.12,9.15,8.99,9.037,9.037,-0.80%,28788
+2020/2/27,9.1,9.1,8.9,8.944,8.944,-1.03%,48372
+2020/2/28,8.75,8.75,8.41,8.531,8.531,-4.62%,41688
+2020/3/2,8.58,8.59,8.42,8.48,8.48,-0.60%,31605
+2020/3/3,8.55,8.74,8.51,8.67,8.67,2.24%,12767
+2020/3/4,8.76,8.76,8.57,8.57,8.57,-1.15%,19124
+2020/3/5,8.57,8.64,8.5,8.58,8.58,0.12%,21612
+2020/3/6,8.83,9,8.785,9,9,4.90%,41680
+2020/3/9,8.75,8.75,8.51,8.51,8.51,-5.44%,42297
+2020/3/10,8.82,8.82,8.54,8.55,8.55,0.47%,17014
+2020/3/11,8.73,8.754,8.5,8.5,8.5,-0.58%,34963
+2020/3/12,8.12,8.12,7.4,7.55,7.55,-11.18%,40069
+2020/3/13,7.96,7.96,7.35,7.57,7.57,0.26%,49588
+2020/3/16,6.59,6.785,6.51,6.56,6.56,-13.34%,129247
+2020/3/17,6.4,7.06,6.4,6.51,6.51,-0.76%,65683
+2020/3/18,6.33,6.33,5.95,6.3,6.3,-3.23%,63507
+2020/3/19,6.05,6.05,5.76,5.845,5.845,-7.22%,63672
+2020/3/20,6.13,6.24,5.95,6.07,6.07,3.85%,55760
+2020/3/23,6.22,6.39,6.07,6.37,6.37,4.94%,84423
+2020/3/24,7.5,7.5,6.72,6.99,6.99,9.73%,104728
+2020/3/25,7.15,7.53,7.079,7.24,7.24,3.58%,400322
+2020/3/26,7.35,7.4,7.24,7.27,7.27,0.41%,18779
+2020/3/27,7.27,7.35,7.15,7.28,7.28,0.14%,22477
+2020/3/30,7.24,7.252,7.08,7.14,7.14,-1.92%,96707
+2020/3/31,7.12,7.267,7.12,7.161,7.161,0.29%,25189
+2020/4/1,7.06,7.17,6.93,7.093,7.093,-0.95%,32477
+2020/4/2,7.15,7.231,7.15,7.231,7.231,1.95%,28029
+2020/4/3,7.16,7.18,7.075,7.163,7.163,-0.94%,5491
+2020/4/6,7.24,7.35,7.2,7.35,7.35,2.61%,15968
+2020/4/7,7.38,7.41,7.288,7.3,7.3,-0.68%,51165
+2020/4/8,7.37,7.37,7.19,7.29,7.29,-0.14%,12843
+2020/4/9,7.41,7.47,7.312,7.395,7.395,1.44%,32345
+2020/4/13,7.39,7.48,7.33,7.47,7.47,1.01%,33164
+2020/4/14,7.67,7.86,7.603,7.73,7.73,3.48%,60479
+2020/4/15,7.7,7.76,7.65,7.74,7.74,0.13%,31676
+2020/4/16,7.95,7.95,7.66,7.81,7.81,0.90%,33893
+2020/4/17,7.87,7.87,7.629,7.71,7.71,-1.28%,28898
+2020/4/20,7.66,7.77,7.65,7.68,7.68,-0.39%,21844
+2020/4/21,7.37,7.511,7.11,7.392,7.392,-3.75%,34155
+2020/4/22,7.65,7.65,7.43,7.54,7.54,2.00%,18637
+2020/4/23,7.7,7.84,7.51,7.63,7.63,1.19%,89310
+2020/4/24,7.52,7.57,7.46,7.57,7.57,-0.79%,6657
+2020/4/27,7.55,7.557,7.42,7.545,7.545,-0.33%,10080
+2020/4/28,7.55,7.718,7.55,7.696,7.696,2.00%,12363
+2020/4/29,7.8,7.835,7.63,7.81,7.81,1.48%,20789
+2020/4/30,7.82,7.94,7.689,7.83,7.83,0.26%,23709
+2020/5/1,7.62,7.68,7.5,7.58,7.58,-3.19%,46700
+2020/5/4,7.7,7.7,7.54,7.61,7.61,0.40%,5591
+2020/5/5,7.69,7.69,7.57,7.625,7.625,0.20%,11720
+2020/5/6,7.54,7.545,7.38,7.43,7.43,-2.56%,29919
+2020/5/7,7.48,7.66,7.48,7.56,7.56,1.75%,17419
+2020/5/8,7.56,7.69,7.3,7.61,7.61,0.66%,33293
+2020/5/11,7.47,7.583,7.47,7.575,7.575,-0.46%,11074
+2020/5/12,7.55,7.6,7.538,7.55,7.55,-0.33%,4344
+2020/5/13,7.58,7.58,7.51,7.53,7.53,-0.26%,9143
+2020/5/14,7.51,7.63,7.51,7.62,7.62,1.20%,27576
+2020/5/15,7.72,7.96,7.68,7.908,7.908,3.78%,29258
+2020/5/18,8.01,8.29,8.01,8.15,8.15,3.06%,116020
+2020/5/19,8.3,8.459,8.245,8.352,8.352,2.48%,71656
+2020/5/20,8.57,8.59,8.31,8.504,8.504,1.82%,56262
+2020/5/21,8.55,8.55,8.12,8.283,8.283,-2.60%,45453
+2020/5/22,8.32,8.35,8.241,8.241,8.241,-0.51%,10367
+2020/5/26,8.38,8.38,8.165,8.213,8.213,-0.34%,7955
+2020/5/27,8.12,8.26,8.12,8.24,8.24,0.33%,8429
+2020/5/28,8.333,8.35,8.15,8.256,8.256,0.19%,10268
+2020/5/29,8.35,8.35,8.205,8.274,8.274,0.22%,12944
+2020/6/1,8.26,8.528,8.25,8.515,8.515,2.91%,18326
+2020/6/2,8.55,8.55,8.24,8.4,8.4,-1.35%,16061
+2020/6/3,8.28,8.33,8.22,8.26,8.26,-1.67%,17463
+2020/6/4,8.295,8.36,8.18,8.342,8.342,0.99%,12435
+2020/6/5,8.13,8.13,7.95,8.13,8.13,-2.54%,41318
+2020/6/8,8.24,8.3,8.18,8.27,8.27,1.72%,18360
+2020/6/9,8.245,8.305,8.21,8.268,8.268,-0.02%,5310
+2020/6/10,8.3,8.325,8.17,8.325,8.325,0.69%,20710
+2020/6/11,8.12,8.27,7.95,7.981,7.981,-4.13%,21017
+2020/6/12,8.15,8.3,7.98,8.02,8.02,0.49%,11384
+2020/6/15,7.91,8.11,7.79,8.11,8.11,1.12%,24816
+2020/6/16,8.188,8.23,8.14,8.2,8.2,1.11%,8511
+2020/6/17,8.22,8.22,8.13,8.16,8.16,-0.49%,5191
+2020/6/18,8.07,8.156,7.96,8.08,8.08,-0.98%,19043
+2020/6/19,8.095,8.21,8.05,8.134,8.134,0.67%,13062
+2020/6/22,8.26,8.26,8.131,8.156,8.156,0.27%,15610
+2020/6/23,8.23,8.28,8.07,8.248,8.248,1.13%,43051
+2020/6/24,8.02,8.24,7.89,7.982,7.982,-3.23%,38555
+2020/6/25,7.94,7.97,7.86,7.97,7.97,-0.15%,15663
+2020/6/26,7.98,8.028,7.9,8.015,8.015,0.56%,9216
+2020/6/29,8.18,8.18,8,8.06,8.06,0.56%,30100
+2020/6/30,8.11,8.22,8.05,8.19,8.193,1.61%,39300
+2020/7/1,8.18,8.18,8,8.15,8.155,-0.49%,21500
+2020/7/2,8.1,8.12,8.02,8.05,8.05,-1.23%,11700
+2020/7/6,8.14,8.22,8.09,8.18,8.176,1.61%,22400
+2020/7/7,8.41,8.44,8.23,8.35,8.35,2.08%,25700
+2020/7/8,8.43,8.46,8.35,8.4,8.395,0.60%,23900
+2020/7/9,8.46,8.46,8.19,8.32,8.324,-0.95%,22600
+2020/7/10,8.45,8.45,8.21,8.26,8.26,-0.72%,6500
+2020/7/13,8.5,8.5,8.23,8.26,8.26,0.00%,50600
+2020/7/14,8.21,8.22,8.07,8.22,8.22,-0.48%,14600
+2020/7/15,8.22,8.27,8.18,8.24,8.236,0.24%,14200
+2020/7/16,8.17,8.27,8.15,8.17,8.17,-0.85%,11000
+2020/7/17,8.24,8.31,8.21,8.31,8.31,1.71%,17900
+2020/7/20,8.49,8.49,8.32,8.39,8.39,0.96%,62862
+2020/7/21,8.8,8.81,8.54,8.75,8.75,4.29%,77840
+2020/7/22,8.96,9.19,8.83,9.19,9.19,5.03%,145828
+2020/7/23,8.98,9.26,8.96,9.07,9.07,-1.31%,83663
+2020/7/24,9.3,9.3,9.071,9.11,9.11,0.44%,44567
+2020/7/27,9.28,9.4,9.15,9.38,9.38,2.96%,104860
+2020/7/28,9.36,9.48,9.24,9.47,9.47,0.96%,111281
+2020/7/29,9.45,9.45,9.16,9.3,9.3,-1.80%,70937
+2020/7/30,8.89,8.999,8.68,8.946,8.946,-3.81%,69140
+2020/7/31,9.02,9.07,8.93,8.95,8.95,0.04%,36187
+2020/8/3,9.16,9.16,9.02,9.11,9.11,1.79%,39353
+2020/8/4,9.2,9.35,9.11,9.34,9.34,2.52%,46894
+2020/8/5,9.54,9.75,9.42,9.642,9.642,3.23%,122456
+2020/8/6,9.85,9.9,9.55,9.89,9.89,2.57%,136905
+2020/8/7,9.71,9.71,9.37,9.56,9.56,-3.34%,77840
+2020/8/10,9.76,9.97,9.73,9.81,9.81,2.62%,150412
+2020/8/11,9.46,9.597,9.25,9.33,9.33,-4.89%,150004
+2020/8/12,9.26,9.38,9.15,9.16,9.16,-1.82%,62407
+2020/8/13,9.38,9.62,9.365,9.51,9.51,3.82%,60830
+2020/8/14,9.6,9.61,9.27,9.43,9.43,-0.84%,89983
+2020/8/17,9.49,9.52,9.38,9.51,9.51,0.85%,84494
+2020/8/18,9.43,9.65,9.35,9.56,9.56,0.53%,81989
+2020/8/19,9.48,9.56,9.19,9.19,9.19,-3.87%,38286
+2020/8/20,9.1,9.18,9,9.11,9.11,-0.87%,40942
+2020/8/21,9,9.16,8.91,9.16,9.16,0.55%,33582
+2020/8/24,9.22,9.23,9.02,9.08,9.08,-0.87%,38555
+2020/8/25,9.13,9.25,9.122,9.21,9.21,1.43%,20915
+2020/8/26,9.2,9.3,9.176,9.27,9.27,0.65%,28669
+2020/8/27,9.36,9.365,9.08,9.19,9.19,-0.86%,18810
+2020/8/28,9.2,9.29,9.185,9.22,9.22,0.33%,40497
+2020/8/31,9.18,9.325,9.18,9.2,9.2,-0.22%,48762
+2020/9/1,9.36,9.47,9.315,9.33,9.33,1.41%,48543
+2020/9/2,9.15,9.15,8.89,9,9,-3.54%,90746
+2020/9/3,9.12,9.12,8.78,8.85,8.85,-1.67%,39966
+2020/9/4,9,9,8.79,8.943,8.943,1.05%,28468
+2020/9/8,8.83,9.04,8.799,8.9,8.9,-0.48%,45566
+2020/9/9,9.2,9.2,9.01,9.09,9.09,2.13%,32937
+2020/9/10,9.2,9.3,9.09,9.15,9.15,0.66%,18900
+2020/9/11,9.24,9.3,9.17,9.2,9.2,0.55%,20536
+2020/9/14,9.3,9.47,9.3,9.45,9.45,2.72%,59203
+2020/9/15,9.6,9.625,9.46,9.6,9.6,1.59%,57828
+2020/9/16,9.69,9.69,9.52,9.6,9.6,0.00%,31530
+2020/9/17,9.31,9.35,9.14,9.25,9.25,-3.65%,98620
+2020/9/18,9.36,9.36,9.18,9.22,9.22,-0.32%,22046
+2020/9/21,9,9,8.43,8.74,8.74,-5.21%,144500
+2020/9/22,8.74,8.74,8.53,8.58,8.58,-1.83%,41745
+2020/9/23,8.49,8.5,8.24,8.24,8.24,-3.96%,46122
+2020/9/24,8.11,8.42,8.11,8.42,8.42,2.18%,26002
+2020/9/25,8.22,8.47,8.22,8.41,8.41,-0.12%,17880
+2020/9/28,8.5,8.8,8.47,8.74,8.74,3.92%,25154
+2020/9/29,8.74,8.842,8.625,8.76,8.76,0.23%,26446
+2020/9/30,8.9,8.95,8.76,8.87,8.87,1.26%,15907
+2020/10/1,8.95,8.95,8.77,8.94,8.94,0.79%,13094
+2020/10/2,8.83,8.83,8.69,8.7,8.7,-2.68%,16380
+2020/10/5,8.78,8.92,8.76,8.859,8.859,1.83%,22428
+2020/10/6,8.7,8.89,8.48,8.48,8.48,-4.28%,47578
+2020/10/7,8.5,8.573,8.48,8.52,8.52,0.47%,35937
+2020/10/8,8.59,8.6,8.52,8.53,8.53,0.12%,9037
+2020/10/9,8.95,8.95,8.742,8.81,8.81,3.28%,18870
+2020/10/12,8.81,8.81,8.62,8.72,8.72,-1.02%,13996
+2020/10/13,8.6,8.659,8.53,8.57,8.57,-1.72%,10349
+2020/10/14,8.57,8.595,8.48,8.5,8.5,-0.82%,16293
+2020/10/15,8.57,8.57,8.32,8.53,8.53,0.35%,8853
+2020/10/16,8.59,8.63,8.52,8.52,8.52,-0.12%,4341
+2020/10/19,8.54,8.62,8.45,8.47,8.47,-0.59%,6514
+2020/10/20,8.68,8.681,8.53,8.64,8.64,2.01%,6183
+2020/10/21,8.815,8.85,8.75,8.805,8.805,1.91%,20203
+2020/10/22,8.67,8.75,8.52,8.72,8.72,-0.97%,7975
+2020/10/23,9,9.06,8.93,8.956,8.956,2.71%,38595
+2020/10/26,8.87,8.9,8.61,8.64,8.64,-3.53%,32974
+2020/10/27,8.89,8.89,8.64,8.732,8.732,1.06%,7328
+2020/10/28,8.5,8.674,8.45,8.52,8.52,-2.43%,26722
+2020/10/29,8.46,8.495,8.37,8.4,8.4,-1.41%,14039
+2020/10/30,8.39,8.4,8.35,8.36,8.36,-0.48%,7857
+2020/11/2,8.477,8.515,8.46,8.515,8.515,1.85%,5751
+2020/11/3,8.8,8.8,8.52,8.62,8.62,1.23%,22825
+2020/11/4,8.565,8.69,8.565,8.58,8.58,-0.46%,8002
+2020/11/5,8.78,8.97,8.78,8.864,8.864,3.31%,71019
+2020/11/6,8.86,8.96,8.789,8.84,8.84,-0.27%,25753
+2020/11/9,8.7,8.7,8.4,8.58,8.58,-2.94%,59362
+2020/11/10,8.62,8.83,8.61,8.7,8.7,1.40%,31799
+2020/11/11,8.587,8.6,8.5,8.52,8.52,-2.07%,22063
+2020/11/12,8.65,8.74,8.61,8.673,8.673,1.80%,17163
+2020/11/13,8.66,8.84,8.66,8.79,8.79,1.35%,13664
+2020/11/16,8.85,9.15,8.85,9.14,9.14,3.98%,53327
+2020/11/17,9.24,9.27,9.16,9.21,9.21,0.77%,61327
+2020/11/18,9.3,9.4,9.252,9.33,9.33,1.30%,21709
+2020/11/19,9.12,9.4,9.12,9.4,9.4,0.75%,14673
+2020/11/20,9.48,9.5,9.36,9.43,9.43,0.32%,172888
+2020/11/23,9.25,9.38,9.04,9.13,9.13,-3.18%,46437
+2020/11/24,9.09,9.48,9.09,9.45,9.45,3.50%,63171
+2020/11/25,9.49,9.59,9.413,9.55,9.55,1.06%,56001
+2020/11/27,9.3,9.575,9.3,9.553,9.553,0.03%,13960
+2020/11/30,9.71,9.71,9.46,9.56,9.56,0.07%,79438
+2020/12/1,9.8,9.92,9.763,9.91,9.91,3.66%,111866
+2020/12/2,10.01,10.08,9.945,10.02,10.02,1.11%,117245
+2020/12/3,10.2,10.27,9.909,10.27,10.27,2.50%,127199
+2020/12/4,10.63,10.67,10.35,10.53,10.53,2.53%,162447
+2020/12/7,10.4,10.4,10.1,10.17,10.17,-3.42%,172872
+2020/12/8,10.17,10.19,10.11,10.159,10.159,-0.11%,47394
+2020/12/9,10.17,10.17,9.8,9.92,9.92,-2.35%,88908
+2020/12/10,10.27,10.27,10.06,10.22,10.22,3.02%,63245
+2020/12/11,10.01,10.11,9.915,10.01,10.01,-2.05%,53492
+2020/12/14,10.05,10.21,9.89,10,10,-0.10%,131614
+2020/12/15,10.178,10.29,10.14,10.29,10.29,2.90%,29365
+2020/12/16,10.32,10.32,10.1,10.221,10.221,-0.67%,59761
+2020/12/17,10.49,10.49,10.18,10.35,10.35,1.26%,42166
+2020/12/18,10.35,10.35,10.196,10.3,10.3,-0.48%,34254
+2020/12/21,10.16,10.18,9.79,10.06,10.06,-2.33%,86726
+2020/12/22,10.03,10.04,9.82,9.96,9.96,-0.99%,66562
+2020/12/23,10.04,10.088,10,10.055,10.055,0.95%,41927
+2020/12/24,10.13,10.15,10.1,10.15,10.15,0.94%,21233
+2020/12/28,10.36,10.36,10.18,10.205,10.205,0.54%,42204
+2020/12/29,10.25,10.5,10.25,10.41,10.41,2.01%,39633
+2020/12/30,10.51,10.63,10.51,10.62,10.62,2.02%,50336
+2020/12/31,10.63,10.63,10.55,10.588,10.588,-0.30%,59722
+2021/1/4,11.05,11.19,10.4,10.58,10.58,-0.08%,122054
+2021/1/5,10.74,11.1,10.68,11.04,11.04,4.35%,93137
+2021/1/6,10.91,10.97,10.68,10.91,10.91,-1.18%,81426
+2021/1/7,10.99,11.1,10.925,11.1,11.1,1.74%,54392
+2021/1/8,11.02,11.02,10.42,10.57,10.57,-4.77%,159718
+2021/1/11,9.95,10.3,9.95,10.22,10.22,-3.31%,110168
+2021/1/12,10.33,10.624,10.33,10.62,10.62,3.91%,50175
+2021/1/13,10.64,10.922,10.64,10.87,10.87,2.35%,65706
+2021/1/14,10.972,11.09,10.91,11.065,11.065,1.79%,46774
+2021/1/15,10.8,10.83,10.55,10.55,10.55,-4.65%,78744
+2021/1/19,10.67,10.753,10.58,10.68,10.68,1.23%,39003
+2021/1/20,10.83,11.02,10.83,10.99,10.99,2.90%,69238
+2021/1/21,11.34,11.34,11.05,11.2,11.2,1.91%,75484
+2021/1/22,10.87,10.98,10.8,10.895,10.895,-2.72%,54939
+2021/1/25,11,11,10.655,10.83,10.83,-0.60%,72329
+2021/1/26,10.82,10.89,10.78,10.85,10.85,0.18%,50183
+2021/1/27,10.66,10.66,10.48,10.54,10.54,-2.86%,50766
+2021/1/28,10.8,10.84,10.54,10.625,10.625,0.81%,73103
+2021/1/29,10.94,10.94,10.54,10.67,10.67,0.42%,81931
+2021/2/1,11.14,11.17,10.978,11.14,11.14,4.40%,159551
+2021/2/2,10.89,10.95,10.73,10.73,10.73,-3.68%,89761
+2021/2/3,10.85,10.92,10.79,10.88,10.88,1.40%,50844
+2021/2/4,10.73,10.86,10.63,10.86,10.86,-0.18%,55321
+2021/2/5,11.12,11.15,11.04,11.13,11.13,2.49%,167781
+2021/2/8,11.57,11.62,11.4,11.49,11.49,3.23%,389844
+2021/2/9,11.69,11.76,11.51,11.65,11.65,1.39%,237372
+2021/2/10,12.19,12.32,12.067,12.29,12.29,5.49%,379422
+2021/2/11,12.29,12.49,12.15,12.31,12.31,0.16%,214465
+2021/2/12,12.18,12.47,12.04,12.47,12.47,1.30%,129992
+2021/2/16,12.6,13,12.4,12.5,12.5,0.24%,345164
+2021/2/17,12.37,12.42,12.2,12.41,12.41,-0.72%,102970
+2021/2/18,12.51,12.59,12.3,12.59,12.59,1.45%,121093
+2021/2/19,12.69,12.84,12.54,12.62,12.62,0.24%,144431
+2021/2/22,12.54,12.62,12.472,12.58,12.58,-0.32%,214598
+2021/2/23,12.41,12.41,11.88,12.22,12.22,-2.86%,204468
+2021/2/24,12.4,12.54,12.204,12.54,12.54,2.62%,57694
+2021/2/25,12.47,12.47,12.011,12.054,12.054,-3.88%,91035
+2021/2/26,11.92,11.92,11.5,11.67,11.67,-3.19%,250892
+2021/3/1,11.86,11.95,11.65,11.72,11.72,0.43%,85431
+2021/3/2,11.67,11.951,11.67,11.87,11.87,1.28%,37147
+2021/3/3,11.79,11.79,11.51,11.55,11.55,-2.70%,70102
+2021/3/4,11.48,11.625,11,11.098,11.098,-3.91%,135276
+2021/3/5,11.06,11.166,11,11.13,11.13,0.29%,70883
+2021/3/8,11.29,11.45,11.235,11.26,11.26,1.17%,80581
+2021/3/9,11.45,11.62,11.45,11.55,11.55,2.58%,59562
+2021/3/10,11.72,11.92,11.62,11.88,11.88,2.86%,89313
+2021/3/11,11.84,11.92,11.77,11.823,11.823,-0.48%,40631
+2021/3/12,11.6,11.9,11.6,11.9,11.9,0.65%,44280
+2021/3/15,11.99,12.05,11.82,11.96,11.96,0.50%,70780
+2021/3/16,12,12.06,11.93,12.04,12.04,0.67%,44654
+2021/3/17,11.9,12.02,11.74,11.94,11.94,-0.83%,57053
+2021/3/18,11.86,12.13,11.86,11.92,11.92,-0.17%,51194
+2021/3/19,11.65,11.88,11.53,11.79,11.79,-1.09%,53435
+2021/3/22,11.55,11.73,11.55,11.67,11.67,-1.02%,34854
+2021/3/23,11.72,11.74,11.49,11.519,11.519,-1.29%,100401
+2021/3/24,11.56,11.64,11.5,11.5,11.5,-0.16%,33777
+2021/3/25,11.47,11.61,11.29,11.29,11.29,-1.83%,51274
+2021/3/26,11.49,11.637,11.4,11.61,11.61,2.83%,33449
+2021/3/29,11.63,11.69,11.47,11.6,11.6,-0.09%,56773
+2021/3/30,11.48,11.49,11.35,11.4,11.4,-1.72%,45692
+2021/3/31,11.64,11.741,11.6,11.72,11.72,2.81%,46427
+2021/4/1,11.87,11.94,11.77,11.93,11.93,1.79%,39001
+2021/4/5,11.87,11.983,11.86,11.93,11.93,0.00%,60854
+2021/4/6,12,12.26,12,12.22,12.22,2.43%,37607
+2021/4/7,12.2,12.215,12.05,12.08,12.08,-1.15%,31903
+2021/4/8,12.18,12.18,12.01,12.125,12.125,0.37%,19380
+2021/4/9,11.88,11.96,11.82,11.88,11.88,-2.02%,52794
+2021/4/12,11.65,11.666,11.5,11.54,11.54,-2.86%,76805
+2021/4/13,11.58,11.67,11.35,11.4,11.4,-1.21%,77614
+2021/4/14,11.54,11.67,11.52,11.57,11.57,1.49%,29304
+2021/4/15,11.73,11.87,11.73,11.83,11.83,2.25%,40461
+2021/4/16,11.75,11.917,11.73,11.85,11.85,0.17%,19158
+2021/4/19,11.95,12.025,11.875,11.94,11.94,0.76%,30729
+2021/4/20,11.72,11.88,11.68,11.69,11.69,-2.09%,32654
+2021/4/21,11.67,12.06,11.67,12.04,12.04,2.99%,47808
+2021/4/22,12,12,11.83,11.871,11.871,-1.40%,17742
+2021/4/23,12.16,12.22,12.03,12.12,12.12,2.10%,35666
+2021/4/26,12.2,12.28,12.149,12.26,12.26,1.16%,51216
+2021/4/27,12.29,12.37,12.1,12.105,12.105,-1.26%,98120
+2021/4/28,11.96,12.06,11.9,12.04,12.04,-0.54%,156604
+2021/4/29,11.95,11.95,11.56,11.87,11.87,-1.41%,64712
+2021/4/30,11.95,12.02,11.8,11.83,11.83,-0.34%,23948
+2021/5/3,12.02,12.27,12.02,12.14,12.14,2.62%,54296
+2021/5/4,12.26,12.485,11.95,12.18,12.18,0.33%,65013
+2021/5/5,12.12,12.15,12.06,12.13,12.13,-0.41%,17392
+2021/5/6,12.14,12.39,12.14,12.39,12.39,2.14%,78173
+2021/5/7,12.32,12.425,12.21,12.4,12.4,0.08%,77273
+2021/5/10,12.5,12.57,12.27,12.38,12.38,-0.16%,74074
+2021/5/11,12.1,12.28,12.01,12.22,12.22,-1.29%,142090
+2021/5/12,12.17,12.24,11.94,12,12,-1.80%,125350
+2021/5/13,11.92,11.992,11.83,11.922,11.922,-0.65%,50019
+2021/5/14,12.15,12.15,11.99,12.11,12.11,1.58%,20312
+2021/5/17,12.15,12.28,12.08,12.28,12.28,1.40%,44171
+2021/5/18,12.15,12.15,11.96,12.04,12.04,-1.95%,55542
+2021/5/19,11.81,11.89,11.69,11.77,11.77,-2.24%,98272
+2021/5/20,11.84,11.9,11.8,11.83,11.83,0.51%,57563
+2021/5/21,11.91,11.91,11.48,11.525,11.525,-2.58%,80565
+2021/5/24,11.62,11.65,11.56,11.59,11.59,0.56%,36360
+2021/5/25,11.68,11.8,11.63,11.79,11.79,1.73%,22051
+2021/5/26,11.82,11.845,11.7,11.73,11.73,-0.51%,65227
+2021/5/27,11.6,11.65,11.53,11.6,11.6,-1.11%,57205
+2021/5/28,11.55,11.69,11.53,11.61,11.61,0.09%,50215
+2021/6/1,11.78,11.89,11.75,11.79,11.79,1.55%,52321
+2021/6/2,11.7,11.77,11.6,11.74,11.74,-0.42%,42629
+2021/6/3,11.5,11.5,11.315,11.467,11.467,-2.33%,80198
+2021/6/4,11.48,11.519,11.43,11.51,11.51,0.37%,20815
+2021/6/7,11.54,11.6,11.5,11.58,11.58,0.61%,47847
+2021/6/8,11.51,11.51,11.4,11.45,11.45,-1.12%,16825
+2021/6/9,11.45,11.45,11.32,11.32,11.32,-1.14%,46187
+2021/6/10,11.19,11.353,11.12,11.353,11.353,0.29%,100611
+2021/6/11,11.39,11.41,11.27,11.28,11.28,-0.64%,26813
+2021/6/14,11.39,11.57,11.39,11.5,11.5,1.95%,85872
+2021/6/15,11.39,11.39,11.27,11.34,11.34,-1.39%,29832
+2021/6/16,11.29,11.32,11.13,11.15,11.15,-1.68%,41871
+2021/6/17,10.76,10.83,10.3,10.46,10.46,-6.19%,212014
+2021/6/18,10.45,10.49,10.25,10.25,10.25,-2.01%,66495
+2021/6/21,10.29,10.45,10.24,10.45,10.45,1.95%,47388
+2021/6/22,10.47,10.629,10.43,10.6,10.6,1.44%,40461
+2021/6/23,10.74,10.8,10.65,10.663,10.663,0.59%,25908
+2021/6/24,10.75,10.821,10.7,10.8,10.8,1.28%,80328
+2021/6/25,10.94,10.95,10.851,10.93,10.93,1.20%,30167
+2021/6/28,10.91,10.91,10.73,10.75,10.75,-1.65%,90214
+2021/6/29,10.58,10.58,10.5,10.5,10.5,-2.33%,100319
+2021/6/30,10.44,10.57,10.41,10.565,10.565,0.62%,49159
+2021/7/1,10.71,10.73,10.614,10.69,10.69,1.18%,22012
+2021/7/2,10.78,10.78,10.65,10.74,10.74,0.47%,21048
+2021/7/6,10.91,10.92,10.61,10.73,10.73,-0.09%,35974
+2021/7/7,10.73,10.76,10.6,10.69,10.69,-0.37%,29602
+2021/7/8,10.6,10.6,10.48,10.58,10.58,-1.03%,19796
+2021/7/9,10.71,10.86,10.71,10.85,10.85,2.55%,17852
+2021/7/12,10.94,11.07,10.842,11.03,11.03,1.66%,22889
+2021/7/13,10.93,11.01,10.89,10.89,10.89,-1.27%,9814
+2021/7/14,11.11,11.17,11.075,11.14,11.14,2.30%,53000
+2021/7/15,11.19,11.299,11.141,11.2,11.2,0.54%,82026
+2021/7/16,11.16,11.16,10.817,10.817,10.817,-3.42%,45971
+2021/7/19,10.72,10.73,10.48,10.53,10.53,-2.65%,73528
+2021/7/20,10.47,10.561,10.43,10.48,10.48,-0.47%,32885
+2021/7/21,10.52,10.67,10.52,10.65,10.65,1.62%,15500
+2021/7/22,10.68,10.81,10.58,10.74,10.74,0.85%,42531
+2021/7/23,10.57,10.57,10.25,10.43,10.43,-2.89%,54408
+2021/7/26,10.45,10.58,10.45,10.56,10.56,1.25%,17740
+2021/7/27,10.46,10.47,10.31,10.35,10.35,-1.99%,61904
+2021/7/28,10.35,10.55,10.33,10.55,10.55,1.93%,19879
+2021/7/29,10.55,10.56,10.48,10.49,10.49,-0.57%,33479
+2021/7/30,10.36,10.41,10.27,10.33,10.33,-1.53%,36831
+2021/8/2,10.4,10.5,10.36,10.36,10.36,0.29%,41219
+2021/8/3,10.36,10.37,10.25,10.37,10.37,0.10%,38167
+2021/8/4,10.34,10.39,10.04,10.05,10.05,-3.09%,66800
+2021/8/5,10,10.02,9.9,9.9,9.9,-1.49%,50117
+2021/8/6,9.81,9.81,9.62,9.68,9.68,-2.22%,57068
+2021/8/9,9.66,9.73,9.61,9.67,9.67,-0.10%,65334
+2021/8/10,9.66,9.89,9.66,9.83,9.83,1.65%,98078
+2021/8/11,9.98,10.08,9.915,10.08,10.08,2.54%,51872
+2021/8/12,10.02,10.1,9.97,10.07,10.07,-0.10%,30389
+2021/8/13,10.11,10.16,10.08,10.1,10.1,0.30%,17893
+2021/8/16,10.07,10.11,10,10.08,10.08,-0.20%,31066
+2021/8/17,9.97,10.025,9.76,9.79,9.79,-2.88%,21212
+2021/8/18,9.79,9.89,9.76,9.84,9.84,0.51%,31623
+2021/8/19,9.6,9.65,9.52,9.55,9.55,-2.95%,107789
+2021/8/20,9.63,9.826,9.63,9.8,9.8,2.62%,14383
+2021/8/23,9.96,10.04,9.935,9.988,9.988,1.92%,34709
+2021/8/24,10,10.025,9.92,9.92,9.92,-0.68%,38492
+2021/8/25,9.81,9.85,9.75,9.81,9.81,-1.11%,29994
+2021/8/26,9.77,9.77,9.62,9.66,9.66,-1.53%,74686
+2021/8/27,9.77,9.97,9.75,9.97,9.97,3.21%,29346
+2021/8/30,9.96,9.96,9.835,9.89,9.89,-0.80%,33260
+2021/8/31,9.85,10.03,9.85,9.95,9.95,0.61%,13222
+2021/9/1,9.96,9.97,9.81,9.86,9.86,-0.90%,24631
+2021/9/2,9.86,9.92,9.795,9.83,9.83,-0.30%,16508
+2021/9/3,9.89,10.14,9.88,10.07,10.07,2.44%,39161
+2021/9/7,10.01,10.03,9.81,9.84,9.84,-2.28%,52112
+2021/9/8,9.84,9.84,9.63,9.64,9.64,-2.03%,48196
+2021/9/9,9.7,9.72,9.61,9.61,9.61,-0.31%,42877
+2021/9/10,9.61,9.652,9.39,9.39,9.39,-2.29%,73608
+2021/9/13,9.4,9.492,9.37,9.47,9.47,0.85%,20782
+2021/9/14,9.41,9.41,9.22,9.27,9.27,-2.11%,138244
+2021/9/15,9.28,9.3,9.12,9.29,9.29,0.22%,47647
+2021/9/16,9.21,9.25,9.15,9.23,9.23,-0.65%,38854
+2021/9/17,9.33,9.39,9.2,9.243,9.243,0.14%,29830
+2021/9/20,9.11,9.12,8.9,9.02,9.02,-2.41%,62430
+2021/9/21,9.24,9.46,9.24,9.41,9.41,4.32%,59273
+2021/9/22,9.7,9.95,9.7,9.8,9.8,4.14%,88128
+2021/9/23,9.77,9.843,9.75,9.774,9.774,-0.27%,23744
+2021/9/24,9.56,9.68,9.54,9.654,9.654,-1.23%,24991
+2021/9/27,9.64,9.72,9.64,9.68,9.68,0.27%,13065
+2021/9/28,9.68,9.69,9.495,9.5,9.5,-1.86%,34672
+2021/9/29,9.43,9.43,9.31,9.39,9.39,-1.16%,61406
+2021/9/30,9.5,9.54,9.438,9.504,9.504,1.21%,14680
+2021/10/1,9.6,9.64,9.54,9.59,9.59,0.90%,20548
+2021/10/4,9.39,9.503,9.34,9.503,9.503,-0.91%,24968
+2021/10/5,9.39,9.51,9.34,9.465,9.465,-0.40%,16158
+2021/10/6,9.49,9.74,9.49,9.71,9.71,2.59%,31735
+2021/10/7,9.69,9.82,9.64,9.64,9.64,-0.72%,18220
+2021/10/8,10.16,10.24,9.99,10.07,10.07,4.46%,71656
+2021/10/11,10.1,10.12,9.9,9.94,9.94,-1.29%,39958
+2021/10/12,9.95,9.99,9.91,9.93,9.93,-0.10%,11514
+2021/10/13,10.01,10.2,10.01,10.06,10.06,1.31%,50160
+2021/10/14,10.17,10.45,10.17,10.448,10.448,3.86%,78757
+2021/10/15,10.34,10.44,10.32,10.39,10.39,-0.56%,43436
+2021/10/18,10.31,10.31,10.17,10.17,10.17,-2.12%,50223
+2021/10/19,10.27,10.32,10.21,10.22,10.22,0.49%,14007
+2021/10/20,10.29,10.39,10.26,10.38,10.38,1.57%,24851
+2021/10/21,10.32,10.37,10.272,10.352,10.352,-0.27%,23023
+2021/10/22,10.43,10.58,10.21,10.235,10.235,-1.13%,36324
+2021/10/25,10.35,10.47,10.29,10.429,10.429,1.90%,42917
+2021/10/26,10.33,10.33,9.96,10.11,10.11,-3.06%,43048
+2021/10/27,10.06,10.06,9.9,9.9,9.9,-2.08%,21784
+2021/10/28,10.03,10.11,9.99,10.024,10.024,1.25%,17606
+2021/10/29,9.93,10.05,9.9,10.009,10.009,-0.15%,22171
+2021/11/1,10.31,10.5,10.28,10.497,10.497,4.88%,41432
+2021/11/2,10.37,10.39,10.2,10.2,10.2,-2.83%,19438
+2021/11/3,10.18,10.19,10.03,10.136,10.136,-0.63%,33606
+2021/11/4,10.22,10.3,10.07,10.095,10.095,-0.40%,22083
+2021/11/5,10.18,10.22,10.1,10.16,10.16,0.64%,22497
+2021/11/8,10.36,10.46,10.36,10.393,10.393,2.29%,34929
+2021/11/9,10.46,10.47,10.3,10.41,10.41,0.16%,59607
+2021/11/10,10.65,10.749,10.47,10.54,10.54,1.25%,58970
+2021/11/11,10.75,10.75,10.65,10.71,10.71,1.61%,38842
+2021/11/12,10.59,10.695,10.565,10.68,10.68,-0.28%,21258
+2021/11/15,10.68,10.76,10.67,10.73,10.73,0.47%,54909
+2021/11/16,10.63,10.63,10.44,10.44,10.44,-2.70%,35590
+2021/11/17,10.52,10.52,10.352,10.44,10.44,0.00%,28234
+2021/11/18,10.45,10.52,10.25,10.33,10.33,-1.05%,28168
+2021/11/19,10.27,10.27,10.11,10.11,10.11,-2.13%,46260
+2021/11/22,10.07,10.16,9.96,9.99,9.99,-1.19%,27751
+2021/11/23,9.63,9.63,9.42,9.57,9.57,-4.20%,104649
+2021/11/24,9.59,9.66,9.53,9.64,9.64,0.73%,31410
+2021/11/26,9.6,9.61,9.35,9.41,9.41,-2.39%,48931
+2021/11/29,9.56,9.59,9.47,9.49,9.49,0.85%,36210
+2021/11/30,9.32,9.45,9.12,9.16,9.16,-3.48%,103973
+2021/12/1,9.27,9.38,9.13,9.13,9.13,-0.33%,22998
+2021/12/2,9.2,9.25,9.18,9.223,9.223,1.02%,21702
+2021/12/3,9.23,9.26,9.1,9.16,9.16,-0.68%,20548
+2021/12/6,9.15,9.27,9.1,9.25,9.25,0.98%,48701
+2021/12/7,9.38,9.431,9.35,9.38,9.38,1.41%,40798
+2021/12/8,9.4,9.46,9.36,9.446,9.446,0.70%,27767
+2021/12/9,9.32,9.32,9.18,9.19,9.19,-2.71%,38664
+2021/12/10,9.2,9.26,9.15,9.253,9.253,0.69%,41098
+2021/12/13,9.12,9.192,9.11,9.15,9.15,-1.11%,40386
+2021/12/14,9.02,9.1,8.96,9.02,9.02,-1.42%,45361
+2021/12/15,8.97,9.04,8.76,9,9,-0.22%,55824
+2021/12/16,9.1,9.21,9.1,9.17,9.17,1.89%,51285
+2021/12/17,9.19,9.25,9.17,9.17,9.17,0.00%,41550
+2021/12/20,9.07,9.18,9.015,9.15,9.15,-0.22%,25269
+2021/12/21,9.2,9.2,9.14,9.181,9.181,0.34%,27839
+2021/12/22,9.3,9.55,9.3,9.536,9.536,3.87%,79957
+2021/12/23,9.53,9.582,9.47,9.56,9.56,0.25%,45336
+2021/12/27,9.41,9.51,9.37,9.49,9.49,-0.73%,40636
+2021/12/28,9.6,9.71,9.57,9.59,9.59,1.05%,37473
+2021/12/29,9.44,9.54,9.43,9.515,9.515,-0.78%,26293
+2021/12/30,9.43,9.54,9.43,9.44,9.44,-0.79%,17494
+2021/12/31,9.44,9.5,9.35,9.474,9.474,0.36%,43266
+2022/1/3,9.17,9.386,9.15,9.386,9.386,-0.93%,42974
+2022/1/4,9.54,9.66,9.53,9.565,9.565,1.91%,20052
+2022/1/5,9.67,9.87,9.63,9.63,9.63,0.68%,42857
+2022/1/6,9.48,9.516,9.39,9.46,9.46,-1.77%,48228
+2022/1/7,9.45,9.45,9.34,9.41,9.41,-0.53%,24078
+2022/1/10,9.15,9.28,9.1,9.28,9.28,-1.38%,49482
+2022/1/11,9.31,9.599,9.23,9.56,9.56,3.02%,40547
+2022/1/12,9.64,9.67,9.59,9.601,9.601,0.43%,9907
+2022/1/13,9.61,9.61,9.49,9.55,9.55,-0.53%,16567
+2022/1/14,9.59,9.67,9.5,9.54,9.54,-0.10%,17080
+2022/1/18,9.59,9.7,9.56,9.67,9.67,1.36%,29556
+2022/1/19,9.96,10.18,9.96,10.11,10.11,4.55%,498685
+2022/1/20,10.39,10.4,10.21,10.27,10.27,1.58%,73794
+2022/1/21,10.35,10.37,10.11,10.15,10.15,-1.17%,56977
+2022/1/24,10.06,10.12,9.885,10.12,10.12,-0.30%,46794
+2022/1/25,9.93,10.15,9.93,10.11,10.11,-0.10%,31544
+2022/1/26,10.25,10.43,10.13,10.14,10.14,0.30%,45436
+2022/1/27,10.02,10.11,9.949,10.033,10.033,-1.06%,23555
+2022/1/28,9.84,9.93,9.76,9.91,9.91,-1.23%,40623
+2022/1/31,9.98,10.037,9.93,10.02,10.02,1.11%,16466
+2022/2/1,10.18,10.23,10.002,10.07,10.07,0.50%,28974
+2022/2/2,10.17,10.25,10.14,10.18,10.18,1.09%,31832
+2022/2/3,10.05,10.135,10.05,10.12,10.12,-0.59%,9323
+2022/2/4,10.07,10.08,9.994,10.03,10.03,-0.89%,15945
+2022/2/7,9.99,10.06,9.95,10.05,10.05,0.20%,35035
+2022/2/8,10.13,10.17,10.09,10.17,10.17,1.19%,36783
+2022/2/9,10.139,10.19,10.055,10.15,10.15,-0.20%,32392
+2022/2/10,10.03,10.4,10.03,10.08,10.08,-0.69%,36515
+2022/2/11,10.01,10.2,9.92,10.13,10.13,0.50%,24806
+2022/2/14,10.19,10.21,10.08,10.08,10.08,-0.49%,20202
+2022/2/15,9.95,10.11,9.89,10.08,10.08,0.00%,19176
+2022/2/16,10.2,10.47,10.2,10.47,10.47,3.87%,47772
+2022/2/17,10.58,10.74,10.54,10.74,10.74,2.58%,92333
+2022/2/18,10.64,10.69,10.45,10.46,10.46,-2.61%,94799
+2022/2/22,10.63,10.69,10.54,10.54,10.54,0.76%,84156
+2022/2/23,10.6,10.75,10.6,10.74,10.74,1.90%,74979
+2022/2/24,10.75,10.75,10.19,10.36,10.36,-3.54%,101163
+2022/2/25,10.3,10.4,10.28,10.35,10.35,-0.10%,22108
+2022/2/28,10.39,10.39,10.17,10.25,10.25,-0.97%,34895
+2022/3/1,10.35,10.38,10.25,10.37,10.37,1.17%,53564
+2022/3/2,10.42,10.57,10.331,10.536,10.536,1.60%,177192
+2022/3/3,10.6,10.64,10.54,10.63,10.63,0.89%,75926
+2022/3/4,10.7,11.02,10.7,10.99,10.99,3.39%,162645
+2022/3/7,11.06,11.2,10.9,10.9,10.9,-0.82%,144667
+2022/3/8,11.4,11.57,11.12,11.31,11.31,3.76%,275508
+2022/3/9,10.65,10.8,10.52,10.59,10.59,-6.37%,188055
+2022/3/10,10.92,10.92,10.41,10.65,10.65,0.57%,108059
+2022/3/11,10.45,10.619,10.45,10.48,10.48,-1.60%,77665
+2022/3/14,10.22,10.33,10.09,10.19,10.19,-2.77%,1694746
+2022/3/15,9.81,9.9,9.72,9.75,9.75,-4.32%,961231
+2022/3/16,9.89,10.04,9.8,10.03,10.03,2.87%,191676
+2022/3/17,10.04,10.12,9.97,9.98,9.98,-0.50%,1228436
+2022/3/18,10.06,10.17,10.031,10.05,10.05,0.70%,141306
+2022/3/21,10.18,10.22,10.12,10.14,10.14,0.90%,181770
+2022/3/22,10.02,10.07,9.92,10.041,10.041,-0.98%,96897
+2022/3/23,10.09,10.1,9.94,10.02,10.02,-0.21%,102829
+2022/3/24,10.03,10.13,10,10.04,10.04,0.20%,173877
+2022/3/25,9.99,9.99,9.82,9.85,9.85,-1.89%,63803
+2022/3/28,9.7,9.75,9.63,9.659,9.659,-1.94%,103658
+2022/3/29,9.49,9.7,9.44,9.66,9.66,0.01%,103096
+2022/3/30,9.74,9.86,9.72,9.743,9.743,0.86%,130863
+2022/3/31,9.64,9.746,9.62,9.675,9.675,-0.70%,37948
+2022/4/1,9.78,9.799,9.64,9.67,9.67,-0.05%,27309
+2022/4/4,9.7,9.74,9.652,9.68,9.68,0.10%,57970
+2022/4/5,9.7,9.7,9.51,9.529,9.529,-1.56%,86890
+2022/4/6,9.47,9.5,9.333,9.392,9.392,-1.44%,177111
+2022/4/7,9.37,9.51,9.28,9.481,9.481,0.95%,66844
+2022/4/8,9.54,9.65,9.53,9.65,9.65,1.78%,80803
+2022/4/11,9.64,9.64,9.54,9.581,9.581,-0.72%,42889
+2022/4/12,9.52,9.65,9.47,9.5,9.5,-0.85%,76730
+2022/4/13,9.63,9.71,9.59,9.671,9.671,1.80%,66544
+2022/4/14,9.65,9.75,9.57,9.706,9.706,0.36%,45588
+2022/4/18,9.9,10.04,9.9,9.95,9.95,2.51%,110895
+2022/4/19,9.9,9.9,9.64,9.733,9.733,-2.18%,83714
+2022/4/20,9.65,9.71,9.59,9.68,9.68,-0.54%,44435
+2022/4/21,9.6,9.62,9.47,9.489,9.489,-1.97%,60337
+2022/4/22,9.23,9.24,9.12,9.12,9.12,-3.89%,148506
+2022/4/25,9,9.04,8.92,9,9,-1.32%,231279
+2022/4/26,9.01,9.06,8.941,9.059,9.059,0.66%,42776
+2022/4/27,9.08,9.11,8.97,9,9,-0.65%,21622
+2022/4/28,8.9,9.02,8.9,8.98,8.98,-0.22%,66789
+2022/4/29,9.15,9.3,9.12,9.181,9.181,2.24%,500474
+2022/5/2,9.08,9.27,8.98,9.19,9.19,0.10%,507631
+2022/5/3,9.38,9.505,9.38,9.425,9.425,2.56%,60843
+2022/5/4,9.53,9.77,9.46,9.72,9.72,3.13%,110822
+2022/5/5,9.73,9.73,9.49,9.63,9.63,-0.93%,44845
+2022/5/6,9.5,9.54,9.41,9.41,9.41,-2.28%,40090
+2022/5/9,9.27,9.43,9.27,9.31,9.31,-1.06%,51512
+2022/5/10,9.58,9.72,9.45,9.46,9.46,1.61%,36375
+2022/5/11,9.71,9.82,9.67,9.73,9.73,2.85%,50602
+2022/5/12,9.48,9.48,9.2,9.22,9.22,-5.24%,92636
+2022/5/13,9.25,9.28,9.19,9.225,9.225,0.05%,333656
+2022/5/16,9.18,9.27,9.18,9.239,9.239,0.15%,23104
+2022/5/17,9.36,9.398,9.29,9.32,9.32,0.88%,322208
+2022/5/18,9.29,9.29,9.13,9.131,9.131,-2.03%,33683
+2022/5/19,9.3,9.46,9.26,9.414,9.414,3.10%,38809
+2022/5/20,9.365,9.391,9.27,9.334,9.334,-0.85%,26434
+2022/5/23,9.42,9.52,9.34,9.344,9.344,0.11%,33268
+2022/5/24,9.4,9.44,9.31,9.34,9.34,-0.04%,20114
+2022/5/25,9.31,9.33,9.25,9.33,9.33,-0.11%,21654
+2022/5/26,9.28,9.35,9.21,9.294,9.294,-0.39%,83783
+2022/5/27,9.32,9.38,9.32,9.366,9.366,0.77%,6827
+2022/5/31,9.49,9.576,9.402,9.45,9.45,0.90%,18248
+2022/6/1,9.75,9.85,9.58,9.75,9.75,3.17%,48649
+2022/6/2,9.88,10.04,9.88,10,10,2.56%,54711
+2022/6/3,10.09,10.13,9.89,9.9,9.9,-1.00%,50382
+2022/6/6,10.08,10.138,10.04,10.07,10.07,1.72%,36883
+2022/6/7,9.86,9.96,9.85,9.91,9.91,-1.59%,16106
+2022/6/8,9.82,9.93,9.82,9.9,9.9,-0.10%,26497
+2022/6/9,9.73,9.73,9.51,9.52,9.52,-3.84%,32624
+2022/6/10,9.41,9.58,9.36,9.554,9.554,0.36%,32249
+2022/6/13,9.31,9.31,9.13,9.13,9.13,-4.44%,42530
+2022/6/14,9.15,9.17,8.99,9.01,9.01,-1.31%,33095
+2022/6/15,9.2,9.26,9.12,9.19,9.19,2.00%,32521
+2022/6/16,9.23,9.36,9.23,9.35,9.35,1.74%,25360
+2022/6/17,9.26,9.26,9.115,9.142,9.142,-2.22%,21643
+2022/6/21,9.11,9.34,9.11,9.2,9.2,0.63%,26293
+2022/6/22,9.1,9.153,9.07,9.077,9.077,-1.34%,13879
+2022/6/23,9.05,9.09,8.88,8.91,8.91,-1.84%,33635
+2022/6/24,8.91,8.98,8.85,8.9,8.9,-0.11%,63241
+2022/6/27,8.91,8.94,8.76,8.931,8.931,0.35%,169357
+2022/6/28,9.06,9.07,8.89,8.93,8.93,-0.01%,25226
+2022/6/29,9,9.08,8.94,8.98,8.98,0.56%,27631
+2022/6/30,8.89,8.89,8.75,8.78,8.78,-2.23%,32755
+2022/7/1,8.57,8.72,8.5,8.693,8.693,-0.99%,57472
+2022/7/5,8.46,8.54,8.395,8.505,8.505,-2.16%,50333
+2022/7/6,8.45,8.53,8.329,8.42,8.42,-1.00%,20999
+2022/7/7,8.515,8.59,8.515,8.57,8.57,1.78%,14424
+2022/7/8,8.63,8.8,8.62,8.777,8.777,2.42%,37275
+2022/7/11,8.6,8.6,8.49,8.5,8.5,-3.16%,31004
+2022/7/12,8.37,8.37,8.26,8.27,8.27,-2.71%,35403
+2022/7/13,8.28,8.42,8.25,8.37,8.37,1.21%,23186
+2022/7/14,8.2,8.3,8.128,8.3,8.3,-0.84%,49369
+2022/7/15,8.335,8.35,8.25,8.26,8.26,-0.48%,38337
+2022/7/18,8.41,8.59,8.41,8.42,8.42,1.94%,15188
+2022/7/19,8.6,8.66,8.52,8.55,8.55,1.54%,34617
+2022/7/20,8.46,8.51,8.37,8.38,8.38,-1.99%,15484
+2022/7/21,8.445,8.58,8.44,8.57,8.57,2.27%,31728
+2022/7/22,8.67,8.71,8.53,8.53,8.53,-0.47%,14765
+2022/7/25,8.59,8.66,8.51,8.66,8.66,1.52%,19540
+2022/7/26,8.63,8.63,8.53,8.56,8.56,-1.15%,5886
+2022/7/27,8.59,8.72,8.59,8.71,8.71,1.75%,6094
+2022/7/28,8.68,8.75,8.625,8.68,8.68,-0.34%,29340
+2022/7/29,8.65,8.8,8.65,8.775,8.775,1.09%,14494
+2022/8/1,8.82,8.946,8.82,8.92,8.92,1.65%,23195
+2022/8/2,8.99,8.99,8.75,8.77,8.77,-1.68%,46607
+2022/8/3,8.79,8.84,8.71,8.8,8.8,0.34%,8926
+2022/8/4,8.98,9.12,8.93,9.12,9.12,3.64%,44784
+2022/8/5,9.11,9.16,9.022,9.15,9.15,0.33%,18379
+2022/8/8,9.2,9.29,9.17,9.2,9.2,0.55%,15476
+2022/8/9,9.2,9.23,9.11,9.165,9.165,-0.38%,10842
+2022/8/10,9.19,9.285,9.177,9.19,9.19,0.27%,19768
+2022/8/11,9.4,9.53,9.35,9.4,9.4,2.29%,44814
+2022/8/12,9.3,9.44,9.3,9.417,9.417,0.18%,7933
+2022/8/15,9.16,9.21,9.065,9.18,9.18,-2.52%,97737
+2022/8/16,9.125,9.25,9.125,9.18,9.18,0.00%,4544
+2022/8/17,9.07,9.12,9,9.04,9.04,-1.53%,15622
+2022/8/18,9,9,8.87,8.96,8.96,-0.88%,15257
+2022/8/19,8.82,8.82,8.73,8.75,8.75,-2.34%,6907
+2022/8/22,8.62,8.62,8.51,8.53,8.53,-2.51%,19846
+2022/8/23,8.55,8.71,8.53,8.62,8.62,1.06%,25347
+2022/8/24,8.56,8.65,8.51,8.65,8.65,0.35%,10340
+2022/8/25,8.59,8.68,8.59,8.66,8.66,0.12%,3580
+2022/8/26,8.632,8.65,8.45,8.475,8.475,-2.14%,23545
+2022/8/29,8.53,8.55,8.44,8.45,8.45,-0.29%,16883
+2022/8/30,8.45,8.45,8.26,8.28,8.28,-2.01%,56471
+2022/8/31,8.33,8.35,8.25,8.31,8.31,0.36%,321097
+2022/9/1,8.21,8.261,8.04,8.1,8.1,-2.53%,44080
+2022/9/2,8.26,8.3,8.16,8.26,8.26,1.98%,24734
+2022/9/6,8.4,8.405,8.3,8.347,8.347,1.05%,20027
+2022/9/7,8.33,8.485,8.33,8.485,8.485,1.65%,15562
+2022/9/8,8.59,8.64,8.52,8.64,8.64,1.83%,13265
+2022/9/9,8.61,8.65,8.562,8.604,8.604,-0.42%,14208
+2022/9/12,8.78,8.9,8.76,8.87,8.87,3.09%,16234
+2022/9/13,8.78,8.85,8.6,8.64,8.64,-2.59%,16857
+2022/9/14,8.9,8.925,8.78,8.9,8.9,3.01%,8862
+2022/9/15,8.97,9,8.83,8.89,8.89,-0.11%,13788
+2022/9/16,8.69,8.904,8.68,8.86,8.86,-0.34%,12568
+2022/9/19,8.928,9.03,8.925,9.005,9.005,1.64%,10605
+2022/9/20,9.08,9.08,8.95,9.018,9.018,0.14%,24470
+2022/9/21,9.05,9.05,8.871,8.908,8.908,-1.22%,9596
+2022/9/22,8.88,8.895,8.8,8.81,8.81,-1.10%,11135
+2022/9/23,8.56,8.56,8.37,8.407,8.407,-4.57%,17277
+2022/9/26,8.43,8.49,8.31,8.32,8.32,-1.03%,17238
+2022/9/27,8.44,8.48,8.28,8.329,8.329,0.11%,142027
+2022/9/28,8.32,8.55,8.32,8.509,8.509,2.16%,21548
+2022/9/29,8.51,8.516,8.435,8.495,8.495,-0.16%,9496
+2022/9/30,8.4,8.52,8.4,8.443,8.443,-0.61%,29721
+2022/10/3,8.73,8.86,8.73,8.84,8.84,4.70%,57624
+2022/10/4,9.03,9.18,9.03,9.123,9.123,3.20%,46654
+2022/10/5,8.94,9.03,8.86,8.96,8.96,-1.79%,43461
+2022/10/6,8.99,9.08,8.96,9.01,9.01,0.56%,16149
+2022/10/7,9.08,9.1,8.923,8.926,8.926,-0.93%,15534
+2022/10/10,8.87,8.88,8.76,8.82,8.82,-1.19%,3613
+2022/10/11,8.71,8.85,8.66,8.711,8.711,-1.24%,12344
+2022/10/12,8.65,8.69,8.62,8.663,8.663,-0.55%,7927
+2022/10/13,8.47,8.85,8.47,8.83,8.83,1.93%,14954
+2022/10/14,8.86,8.89,8.74,8.823,8.823,-0.08%,20403
+2022/10/17,8.92,8.99,8.92,8.928,8.928,1.19%,5911
+2022/10/18,9,9.025,8.834,8.88,8.88,-0.54%,16725
+2022/10/19,8.73,8.76,8.66,8.665,8.665,-2.42%,3017
+2022/10/20,8.75,8.99,8.75,8.983,8.983,3.67%,10690
+2022/10/21,8.89,9.16,8.88,9.12,9.12,1.53%,14954
+2022/10/24,9.12,9.12,9,9.085,9.085,-0.38%,28862
+2022/10/25,8.98,9.02,8.96,9.011,9.011,-0.81%,15714
+2022/10/26,9.12,9.38,9.12,9.295,9.295,3.15%,20594
+2022/10/27,9.35,9.44,9.29,9.395,9.395,1.08%,10948
+2022/10/28,9.27,9.285,9.21,9.245,9.245,-1.60%,4747
+2022/10/31,9.09,9.121,9.04,9.07,9.07,-1.89%,6447
+2022/11/1,9.3,9.31,9.2,9.25,9.25,1.98%,13151
+2022/11/2,9.26,9.33,9.157,9.157,9.157,-1.01%,10753
+2022/11/3,8.96,9.04,8.96,9.019,9.019,-1.51%,12505
+2022/11/4,9.28,9.43,9.23,9.42,9.42,4.45%,23095
+2022/11/7,9.49,9.63,9.475,9.6,9.6,1.91%,20355
+2022/11/8,9.64,9.8,9.601,9.766,9.766,1.73%,43632
+2022/11/9,9.7,9.72,9.59,9.622,9.622,-1.47%,12806
+2022/11/10,10.04,10.192,10.03,10.154,10.154,5.53%,92292
+2022/11/11,10.14,10.14,9.99,10.04,10.04,-1.12%,26313
+2022/11/14,9.85,10.02,9.85,9.97,9.97,-0.70%,62278
+2022/11/15,10.05,10.05,9.85,9.92,9.92,-0.50%,75921
+2022/11/16,9.91,9.94,9.8,9.828,9.828,-0.93%,11157
+2022/11/17,9.67,9.68,9.555,9.609,9.609,-2.23%,14709
+2022/11/18,9.64,9.67,9.57,9.587,9.587,-0.23%,21859
+2022/11/21,9.61,9.64,9.533,9.631,9.631,0.46%,11587
+2022/11/22,9.746,9.8,9.67,9.74,9.74,1.13%,16262
+2022/11/23,9.61,9.79,9.57,9.767,9.767,0.28%,32954
+2022/11/25,9.64,9.64,9.57,9.608,9.608,-1.63%,7559
+2022/11/28,9.73,9.74,9.64,9.67,9.67,0.65%,13246
+2022/11/29,9.68,9.83,9.68,9.801,9.801,1.35%,17938
+2022/11/30,10.12,10.15,10.02,10.1,10.1,3.05%,26921
+2022/12/1,10.2,10.27,10.13,10.2,10.2,0.99%,62905
+2022/12/2,9.87,9.97,9.87,9.95,9.95,-2.45%,14232
+2022/12/5,9.9,9.9,9.75,9.76,9.76,-1.91%,72028
+2022/12/6,9.79,9.79,9.65,9.688,9.688,-0.74%,12973
+2022/12/7,9.83,9.95,9.79,9.823,9.823,1.39%,90044
+2022/12/8,9.84,9.88,9.8,9.819,9.819,-0.04%,9604
+2022/12/9,9.85,10.05,9.79,9.99,9.99,1.74%,20112
+2022/12/12,9.86,9.86,9.75,9.813,9.813,-1.77%,21162
+2022/12/13,10.21,10.21,10.05,10.125,10.125,3.18%,44461
+2022/12/14,10,10.1,10,10.08,10.08,-0.44%,29069
+2022/12/15,9.91,9.96,9.81,9.865,9.865,-2.13%,29653
+2022/12/16,9.8,9.82,9.702,9.716,9.716,-1.51%,11344
+2022/12/19,9.77,9.77,9.56,9.58,9.58,-1.40%,22343
+2022/12/20,9.69,9.92,9.69,9.85,9.85,2.82%,15587
+2022/12/21,9.78,9.849,9.75,9.783,9.783,-0.68%,30869
+2022/12/22,9.59,9.72,9.51,9.566,9.566,-2.22%,23004
+2022/12/23,9.97,10.04,9.88,10.01,10.01,4.64%,102350
+2022/12/27,9.84,10.02,9.783,10.012,10.012,0.02%,38851
+2022/12/28,10,10,9.855,9.88,9.88,-1.32%,14121
+2022/12/29,10.1,10.37,10.1,10.37,10.37,4.96%,73504
+2022/12/30,10.39,10.5,10.33,10.5,10.5,1.25%,123449
+2023/1/3,10.55,10.65,10.501,10.61,10.61,1.05%,113964
+2023/1/4,10.6,10.65,10.48,10.58,10.58,-0.28%,47661
+2023/1/5,10.42,10.42,10.33,10.37,10.37,-1.98%,50233
+2023/1/6,10.46,10.71,10.44,10.68,10.68,2.99%,202842
+2023/1/9,10.71,10.71,10.54,10.559,10.559,-1.13%,70655
+2023/1/10,10.585,10.6,10.5,10.6,10.6,0.39%,33329
+2023/1/11,10.77,10.77,10.44,10.455,10.455,-1.37%,95597
+2023/1/12,10.48,10.505,10.36,10.45,10.45,-0.05%,57214
+2023/1/13,10.35,10.46,10.35,10.452,10.452,0.02%,30370
+2023/1/17,10.34,10.34,10.16,10.185,10.185,-2.55%,51223
+2023/1/18,10.47,10.52,10.1,10.17,10.17,-0.15%,48699
+2023/1/19,10.01,10.16,9.89,10.141,10.141,-0.29%,69483
+2023/1/20,10.06,10.26,10.03,10.18,10.18,0.38%,48150
+2023/1/23,10.07,10.255,10.07,10.24,10.24,0.59%,78514
+2023/1/24,10.26,10.35,10.22,10.34,10.34,0.98%,18400
+2023/1/25,10.18,10.19,10.11,10.165,10.165,-1.69%,138508
+2023/1/26,10.1,10.1,9.93,9.98,9.98,-1.82%,47643
+2023/1/27,9.85,9.92,9.76,9.89,9.89,-0.90%,108773
+2023/1/30,9.94,9.94,9.86,9.88,9.88,-0.10%,26359
+2023/1/31,9.82,9.95,9.77,9.89,9.89,0.10%,28485
+2023/2/1,9.9,9.9,9.69,9.84,9.84,-0.51%,63960
+2023/2/2,10.08,10.096,9.87,9.99,9.99,1.52%,79070
+2023/2/3,9.75,9.77,9.51,9.53,9.53,-4.60%,77671
+2023/2/6,9.53,9.59,9.44,9.497,9.497,-0.35%,51537
+2023/2/7,9.45,9.59,9.44,9.5,9.5,0.03%,28780
+2023/2/8,9.58,9.61,9.47,9.47,9.47,-0.32%,56585
+2023/2/9,9.47,9.5,9.31,9.314,9.314,-1.65%,64394
+2023/2/10,9.38,9.42,9.23,9.24,9.24,-0.79%,58140
+2023/2/13,9.17,9.35,9.15,9.31,9.31,0.76%,23670
+2023/2/14,9.19,9.39,9.1,9.115,9.115,-2.09%,86515
+2023/2/15,9.03,9.075,8.95,8.95,8.95,-1.81%,89685
+2023/2/16,8.93,9.07,8.9,9.02,9.02,0.78%,31694
+2023/2/17,8.97,9.04,8.89,8.982,8.982,-0.42%,36216
+2023/2/21,9.1,9.32,9.1,9.24,9.24,2.87%,32446
+2023/2/22,9.35,9.4,9.24,9.255,9.255,0.16%,44687
+2023/2/23,9.36,9.36,9.21,9.266,9.266,0.12%,16648
+2023/2/24,9.02,9.02,8.87,8.89,8.89,-4.06%,48974
+2023/2/27,9.24,9.266,9.14,9.186,9.186,3.33%,32307
+2023/2/28,9.22,9.39,9.22,9.31,9.31,1.35%,25485
+2023/3/1,9.39,9.44,9.312,9.346,9.346,0.39%,14778
+2023/3/2,9.32,9.41,9.3,9.4,9.4,0.58%,27837
+2023/3/3,9.47,9.595,9.4,9.56,9.56,1.70%,23151
+2023/3/6,9.505,9.55,9.443,9.53,9.53,-0.31%,19817
+2023/3/7,9.34,9.35,9.08,9.116,9.116,-4.34%,26552
+2023/3/8,9.19,9.25,9.16,9.188,9.188,0.79%,14781
+2023/3/9,9.33,9.36,9.201,9.25,9.25,0.67%,21006
+2023/3/10,9.32,9.49,9.3,9.383,9.383,1.44%,48356
+2023/3/13,9.71,9.81,9.635,9.79,9.79,4.34%,86521
+2023/3/14,9.61,9.69,9.55,9.6,9.6,-1.94%,113761
+2023/3/15,9.4,9.455,9.32,9.384,9.384,-2.25%,62751
+2023/3/16,9.5,9.57,9.38,9.55,9.55,1.77%,28974
+2023/3/17,9.6,9.62,9.415,9.51,9.51,-0.42%,160006
+2023/3/20,9.66,9.68,9.55,9.67,9.67,1.68%,25617
+2023/3/21,9.68,9.68,9.42,9.51,9.51,-1.65%,70923
+2023/3/22,9.69,9.69,9.545,9.63,9.63,1.26%,25923
+2023/3/23,9.62,9.67,9.6,9.65,9.65,0.21%,75957
+2023/3/24,9.532,9.59,9.48,9.552,9.552,-1.02%,147229
+2023/3/27,9.49,9.56,9.49,9.53,9.53,-0.23%,7827
+2023/3/28,9.39,9.45,9.39,9.45,9.45,-0.84%,15441
+2023/3/29,9.38,9.5,9.32,9.443,9.443,-0.07%,68074
+2023/3/30,9.52,9.64,9.52,9.622,9.622,1.90%,22815
+2023/3/31,9.58,9.7,9.58,9.688,9.688,0.69%,81906
+2023/4/3,9.65,9.76,9.58,9.71,9.71,0.23%,33686
+2023/4/4,9.83,10.01,9.75,10.01,10.01,3.09%,59915
+2023/4/5,9.93,9.979,9.71,9.76,9.76,-2.50%,78045
+2023/4/6,9.79,9.87,9.75,9.81,9.81,0.51%,69959
+2023/4/10,9.75,9.75,9.65,9.75,9.75,-0.61%,15735
+2023/4/11,9.77,9.82,9.722,9.745,9.745,-0.05%,24459
+2023/4/12,9.97,10,9.85,9.944,9.944,2.04%,23071
+2023/4/13,10.09,10.3,10.09,10.27,10.27,3.28%,42338
+2023/4/14,10.24,10.26,10.105,10.185,10.185,-0.83%,34984
+2023/4/17,10.26,10.284,10.19,10.22,10.22,0.34%,48773
+2023/4/18,10.43,10.62,10.38,10.56,10.56,3.33%,72880
+2023/4/19,10.54,10.68,10.49,10.67,10.67,1.04%,46739
+2023/4/20,10.67,10.71,10.64,10.663,10.663,-0.07%,34152
+2023/4/21,11,11.04,10.86,10.97,10.97,2.88%,764615
+2023/4/24,10.68,10.69,10.58,10.66,10.66,-2.83%,35250
+2023/4/25,10.54,10.669,10.51,10.654,10.654,-0.06%,36734
+2023/4/26,10.7,10.71,10.6,10.63,10.63,-0.23%,9912
+2023/4/27,10.5,10.575,10.47,10.534,10.534,-0.90%,18642
+2023/4/28,10.4,10.51,10.4,10.485,10.485,-0.47%,28000
+2023/5/1,10.55,10.58,10.27,10.284,10.284,-1.92%,33475
+2023/5/2,10.25,10.44,10.242,10.41,10.41,1.23%,25745
+2023/5/3,10.35,10.35,10.22,10.242,10.242,-1.61%,14316
+2023/5/4,10.25,10.28,10.135,10.22,10.22,-0.21%,25059
+2023/5/5,10.22,10.359,10.2,10.332,10.332,1.10%,19619
+2023/5/8,10.59,10.59,10.45,10.48,10.48,1.43%,26114
+2023/5/9,10.54,10.81,10.54,10.773,10.773,2.80%,70094
+2023/5/10,10.88,10.9,10.732,10.9,10.9,1.18%,21307
+2023/5/11,10.85,10.87,10.63,10.64,10.64,-2.39%,52991
+2023/5/12,10.55,10.55,10.3,10.317,10.317,-3.04%,38010
+2023/5/15,10.35,10.47,10.34,10.41,10.41,0.90%,27911
+2023/5/16,10.45,10.48,10.35,10.4,10.4,-0.10%,32178
+2023/5/17,10.46,10.53,10.435,10.47,10.47,0.67%,30355
+2023/5/18,10.4,10.41,10.25,10.28,10.28,-1.81%,34261
+2023/5/19,10.39,10.46,10.3,10.42,10.42,1.36%,21181
+2023/5/22,10.49,10.55,10.41,10.45,10.45,0.29%,16338
+2023/5/23,10.4,10.4,10.25,10.27,10.27,-1.72%,25812
+2023/5/24,10.19,10.19,9.97,10,10,-2.63%,38683
+2023/5/25,10,10.05,9.95,9.998,9.998,-0.02%,16154
+2023/5/26,10.04,10.122,9.951,9.99,9.99,-0.08%,22775
+2023/5/30,10.05,10.05,9.9,9.97,9.97,-0.20%,26081
+2023/5/31,9.84,9.84,9.72,9.731,9.731,-2.40%,35390
+2023/6/1,9.79,9.86,9.74,9.83,9.83,1.02%,16886
+2023/6/2,9.87,9.87,9.74,9.8,9.8,-0.31%,13078
+2023/6/5,9.92,10.1,9.92,10.045,10.045,2.50%,21100
+2023/6/6,10.02,10.09,10,10.08,10.08,0.35%,5848
+2023/6/7,10.1,10.17,9.93,9.947,9.947,-1.32%,21703
+2023/6/8,9.91,9.95,9.86,9.872,9.872,-0.75%,16621
+2023/6/9,9.83,9.9,9.76,9.858,9.858,-0.14%,8573
+2023/6/12,9.69,9.75,9.65,9.67,9.67,-1.91%,11677
+2023/6/13,9.62,9.67,9.53,9.54,9.54,-1.34%,22868
+2023/6/14,9.58,9.58,9.47,9.51,9.51,-0.31%,26595
+2023/6/15,9.6,9.659,9.58,9.638,9.638,1.35%,10015
+2023/6/16,9.58,9.64,9.557,9.59,9.59,-0.50%,5117
+2023/6/20,9.39,9.44,9.34,9.378,9.378,-2.21%,24802
+2023/6/21,9.33,9.33,9.22,9.24,9.24,-1.47%,18236
+2023/6/22,9.11,9.16,9.01,9.01,9.01,-2.49%,33710
+2023/6/23,9.01,9.04,8.95,8.95,8.95,-0.67%,54143
+2023/6/26,9.02,9.1,9.02,9.035,9.035,0.95%,20864
+2023/6/27,9.035,9.035,8.95,9.025,9.025,-0.11%,14330
+2023/6/28,8.89,8.96,8.82,8.929,8.929,-1.06%,72059
+2023/6/29,8.74,8.81,8.71,8.75,8.75,-2.00%,59813
+2023/6/30,8.77,8.888,8.72,8.84,8.84,1.03%,31584
+2023/7/3,8.91,8.94,8.88,8.9,8.9,0.68%,26585
+2023/7/5,8.95,8.99,8.9,8.97,8.97,0.79%,23889
+2023/7/6,8.84,8.86,8.75,8.848,8.848,-1.36%,16213
+2023/7/7,8.89,8.94,8.881,8.92,8.92,0.81%,36038
+2023/7/10,8.89,9.09,8.89,9.09,9.09,1.91%,38792
+2023/7/11,9.05,9.07,9.02,9.055,9.055,-0.39%,33633
+2023/7/12,9.22,9.33,9.22,9.28,9.28,2.48%,43848
+2023/7/13,9.41,9.538,9.41,9.48,9.48,2.16%,37431
+2023/7/14,9.48,9.54,9.44,9.493,9.493,0.14%,26588
+2023/7/17,9.46,9.57,9.415,9.542,9.542,0.52%,22670
+2023/7/18,9.58,9.68,9.57,9.61,9.61,0.71%,20147
+2023/7/19,9.58,9.6,9.47,9.49,9.49,-1.25%,53746
+2023/7/20,9.43,9.46,9.3,9.34,9.34,-1.58%,23471
+2023/7/21,9.31,9.41,9.3,9.409,9.409,0.74%,12037
+2023/7/24,9.35,9.4,9.316,9.349,9.349,-0.64%,41789
+2023/7/25,9.42,9.44,9.4,9.435,9.435,0.92%,4243
+2023/7/26,9.32,9.44,9.31,9.43,9.43,-0.05%,20828
+2023/7/27,9.25,9.25,9.105,9.118,9.118,-3.31%,16498
+2023/7/28,9.1,9.17,9.085,9.15,9.15,0.35%,19389
+2023/7/31,9.23,9.359,9.23,9.284,9.284,1.46%,18351
+2023/8/1,9.04,9.11,9,9.1,9.1,-1.98%,34282
+2023/8/2,9.04,9.055,8.985,9.01,9.01,-0.99%,10828
+2023/8/3,8.96,8.98,8.9,8.9,8.9,-1.22%,22427
+2023/8/4,8.9,9.014,8.9,8.995,8.995,1.07%,14938
+2023/8/7,9.01,9.02,8.96,9.01,9.01,0.17%,25524
+2023/8/8,8.81,8.83,8.76,8.815,8.815,-2.16%,642246
+2023/8/9,8.69,8.77,8.67,8.702,8.702,-1.28%,35128
+2023/8/10,8.74,8.9,8.74,8.87,8.87,1.93%,17819
+2023/8/11,8.87,8.95,8.845,8.92,8.92,0.56%,88914
+2023/8/14,8.76,8.836,8.71,8.82,8.82,-1.12%,25246
+2023/8/15,8.7,8.729,8.66,8.68,8.68,-1.59%,30680
+2023/8/16,8.7,8.73,8.63,8.64,8.64,-0.46%,17439
+2023/8/17,8.79,8.8,8.719,8.73,8.73,1.04%,9757
+2023/8/18,8.82,8.91,8.82,8.91,8.91,2.06%,41997
+2023/8/21,8.88,8.92,8.83,8.9,8.9,-0.11%,31511
+2023/8/22,9.01,9.01,8.93,9,9,1.12%,17730
+2023/8/23,9.1,9.15,9.07,9.07,9.07,0.78%,26947
+2023/8/24,9.12,9.18,9.12,9.14,9.14,0.77%,14967
+2023/8/25,9.21,9.249,9.08,9.21,9.21,0.77%,15145
+2023/8/28,9.28,9.449,9.28,9.425,9.425,2.33%,41036
+2023/8/29,9.47,9.57,9.47,9.56,9.56,1.43%,447129
+2023/8/30,9.53,9.532,9.48,9.52,9.52,-0.42%,35823
+2023/8/31,9.49,9.49,9.41,9.445,9.445,-0.79%,13828
+2023/9/1,9.5,9.5,9.35,9.37,9.37,-0.79%,8476
+2023/9/5,9.21,9.21,9.04,9.06,9.06,-3.31%,35600
+2023/9/6,8.9,8.93,8.845,8.893,8.893,-1.84%,73126
+2023/9/7,8.83,8.86,8.8,8.843,8.843,-0.56%,30845
+2023/9/8,8.78,8.81,8.7,8.72,8.72,-1.39%,41968
+2023/9/11,8.8,8.81,8.752,8.795,8.795,0.86%,38643
+2023/9/12,8.8,8.909,8.8,8.881,8.881,0.98%,27213
+2023/9/13,8.8,8.82,8.77,8.79,8.79,-1.02%,19310
+2023/9/14,8.82,8.899,8.79,8.88,8.88,1.02%,23980
+2023/9/15,9.02,9.06,9.002,9.04,9.04,1.80%,29060
+2023/9/18,9.1,9.12,9.06,9.1,9.1,0.66%,23635
+2023/9/19,9.22,9.24,9.17,9.191,9.191,1.00%,43022
+2023/9/20,9.18,9.185,9.054,9.054,9.054,-1.49%,27802
+2023/9/21,8.99,9,8.95,8.975,8.975,-0.87%,4725
+2023/9/22,9.12,9.12,9.045,9.045,9.045,0.78%,7819
+2023/9/25,8.96,8.96,8.88,8.895,8.895,-1.66%,32892
+2023/9/26,8.8,8.86,8.77,8.8,8.8,-1.07%,26605
+2023/9/27,8.75,8.76,8.62,8.67,8.67,-1.48%,33021
+2023/9/28,8.74,8.85,8.74,8.844,8.844,2.01%,10321
+2023/9/29,8.97,8.97,8.79,8.815,8.815,-0.33%,9853
+2023/10/2,8.78,8.78,8.57,8.59,8.59,-2.55%,26657
+2023/10/3,8.54,8.57,8.48,8.49,8.49,-1.16%,70801
+2023/10/4,8.5,8.5,8.41,8.45,8.45,-0.47%,53654
+2023/10/5,8.43,8.439,8.369,8.41,8.41,-0.47%,42139
+2023/10/6,8.42,8.61,8.36,8.54,8.54,1.55%,28257
+2023/10/9,8.57,8.67,8.55,8.64,8.64,1.17%,6111
+2023/10/10,8.63,8.66,8.59,8.615,8.615,-0.29%,13757
+2023/10/11,8.58,8.67,8.559,8.66,8.66,0.52%,26570
+2023/10/12,8.6,8.6,8.44,8.47,8.47,-2.19%,17408
+2023/10/13,8.56,8.6,8.53,8.58,8.58,1.30%,20550
+2023/10/16,8.6,8.71,8.59,8.695,8.695,1.34%,24639
+2023/10/17,8.7,8.79,8.7,8.749,8.749,0.62%,9848
+2023/10/18,8.74,8.74,8.59,8.635,8.635,-1.30%,11307
+2023/10/19,8.67,8.71,8.67,8.689,8.689,0.63%,15445
+2023/10/20,8.71,8.81,8.71,8.734,8.734,0.52%,21707
+2023/10/23,8.7,8.78,8.67,8.735,8.735,0.01%,16894
+2023/10/24,8.59,8.655,8.59,8.655,8.655,-0.92%,17903
+2023/10/25,8.73,8.84,8.7,8.818,8.818,1.88%,36732
+2023/10/26,8.841,8.85,8.72,8.817,8.817,-0.01%,15428
+2023/10/27,8.82,8.87,8.75,8.795,8.795,-0.25%,10879
+2023/10/30,9.02,9.08,8.94,9.066,9.066,3.08%,51718
+2023/10/31,9.15,9.17,9.052,9.1,9.1,0.38%,39194
+2023/11/1,9.019,9.03,8.97,8.999,8.999,-1.11%,9781
+2023/11/2,8.98,9,8.94,8.991,8.991,-0.09%,28494
+2023/11/3,9.04,9.13,9.03,9.069,9.069,0.87%,27253
+2023/11/6,8.99,8.99,8.83,8.831,8.831,-2.62%,53902
+2023/11/7,8.75,8.76,8.68,8.71,8.71,-1.37%,25551
+2023/11/8,8.55,8.56,8.46,8.475,8.475,-2.70%,78978
+2023/11/9,8.47,8.498,8.37,8.394,8.394,-0.96%,48001
+2023/11/10,8.31,8.31,8.205,8.24,8.24,-1.83%,93220
+2023/11/13,8.28,8.45,8.27,8.445,8.445,2.49%,80667
+2023/11/14,8.59,8.68,8.576,8.68,8.68,2.78%,53829
+2023/11/15,8.74,8.81,8.73,8.77,8.77,1.04%,61910
+2023/11/16,8.76,8.81,8.72,8.728,8.728,-0.48%,37997
+2023/11/17,8.702,8.755,8.7,8.75,8.75,0.25%,36333
+2023/11/20,8.8,8.98,8.76,8.98,8.98,2.63%,80282
+2023/11/21,9.05,9.161,9.05,9.09,9.09,1.22%,88414
+2023/11/22,8.96,9.02,8.94,8.996,8.996,-1.03%,40415
+2023/11/24,8.97,9.09,8.97,9.05,9.05,0.60%,116173
+2023/11/27,9,9,8.88,8.95,8.95,-1.10%,17638
+2023/11/28,9.04,9.23,9.03,9.18,9.18,2.57%,43101
+2023/11/29,9.06,9.12,9.06,9.065,9.065,-1.25%,12576
+2023/11/30,9.08,9.08,8.99,9.04,9.04,-0.28%,56921
+2023/12/1,9.02,9.092,8.96,9.092,9.092,0.58%,31276
+2023/12/4,9,9.02,8.885,8.96,8.96,-1.45%,38008
+2023/12/5,8.78,8.82,8.72,8.772,8.772,-2.10%,46792
+2023/12/6,8.83,8.84,8.64,8.671,8.671,-1.15%,46570
+2023/12/7,8.87,8.9,8.801,8.838,8.838,1.93%,45622
+2023/12/8,8.87,8.971,8.87,8.935,8.935,1.10%,19071
+2023/12/11,8.925,8.93,8.865,8.88,8.88,-0.62%,20569
+2023/12/12,8.903,9.055,8.903,9.052,9.052,1.94%,46565
+2023/12/13,9.02,9.125,8.93,9.125,9.125,0.81%,20424
+2023/12/14,9.21,9.385,9.21,9.35,9.35,2.47%,166664
+2023/12/15,9.18,9.23,9.135,9.182,9.182,-1.80%,51254
+2023/12/18,9.3,9.3,9.194,9.22,9.22,0.41%,38951
+2023/12/19,9.27,9.34,9.27,9.27,9.27,0.54%,45158
+2023/12/20,9.33,9.44,9.329,9.34,9.34,0.76%,22168
+2023/12/21,9.33,9.4,9.28,9.396,9.396,0.60%,90038
+2023/12/22,9.52,9.56,9.44,9.464,9.464,0.72%,22910
+2023/12/26,9.52,9.55,9.49,9.54,9.54,0.80%,41624
+2023/12/27,9.5,9.73,9.48,9.72,9.72,1.89%,83509
+2023/12/28,9.71,9.835,9.71,9.755,9.755,0.36%,62197
+2023/12/29,9.75,9.78,9.64,9.65,9.65,-1.08%,16993
+2024/1/2,9.61,9.64,9.54,9.542,9.542,-1.12%,28408
+2024/1/3,9.44,9.49,9.38,9.454,9.454,-0.92%,32908
+2024/1/4,9.35,9.39,9.28,9.28,9.28,-1.84%,37893
+2024/1/5,9.35,9.39,9.345,9.375,9.375,1.02%,25377
+2024/1/8,9.21,9.34,9.19,9.207,9.207,-1.79%,35335
+2024/1/9,9.14,9.14,9.06,9.07,9.07,-1.49%,18874
+2024/1/10,9.01,9.01,8.93,8.97,8.97,-1.10%,35544
+2024/1/11,9,9.004,8.86,8.94,8.94,-0.33%,29260
+2024/1/12,9.06,9.1,8.82,8.84,8.84,-1.12%,30283
+2024/1/16,8.78,8.82,8.725,8.745,8.745,-1.07%,27146
+2024/1/17,8.65,8.67,8.545,8.62,8.62,-1.43%,53769
+2024/1/18,8.75,8.85,8.708,8.85,8.85,2.67%,30073
+2024/1/19,8.815,8.82,8.7,8.759,8.759,-1.03%,27857
+2024/1/22,8.72,8.79,8.7,8.705,8.705,-0.62%,33753
+2024/1/23,8.75,8.78,8.725,8.77,8.77,0.75%,23469
+2024/1/24,8.87,8.87,8.77,8.774,8.774,0.05%,12808
+2024/1/25,8.73,8.74,8.62,8.69,8.69,-0.96%,99583
+2024/1/26,8.8,8.92,8.79,8.89,8.89,2.30%,44128
+2024/1/29,8.96,9.06,8.95,9.051,9.051,1.81%,29345
+2024/1/30,9.015,9.015,8.91,8.995,8.995,-0.62%,18286
+2024/1/31,9.023,9.085,8.922,8.922,8.922,-0.81%,17051
+2024/2/1,8.87,8.915,8.85,8.894,8.894,-0.31%,23905
+2024/2/2,8.77,8.79,8.68,8.701,8.701,-2.17%,56931
+2024/2/5,8.755,8.77,8.68,8.77,8.77,0.79%,59898
+2024/2/6,8.78,8.81,8.74,8.81,8.81,0.46%,16830
+2024/2/7,8.62,8.66,8.56,8.59,8.59,-2.50%,79288
+2024/2/8,8.52,8.647,8.505,8.625,8.625,0.41%,43873
+2024/2/9,8.55,8.55,8.465,8.513,8.513,-1.30%,55752
+2024/2/12,8.54,8.68,8.52,8.658,8.658,1.70%,55214
+2024/2/13,8.59,8.59,8.46,8.492,8.492,-1.92%,39673
+2024/2/14,8.67,8.695,8.625,8.636,8.636,1.70%,14392
+2024/2/15,8.71,8.77,8.695,8.735,8.735,1.15%,29369
+2024/2/16,8.698,8.81,8.69,8.797,8.797,0.71%,13908
+2024/2/20,8.86,8.86,8.795,8.799,8.799,0.02%,39884
+2024/2/21,8.71,8.71,8.57,8.62,8.62,-2.03%,44838
+2024/2/22,8.71,8.77,8.67,8.753,8.753,1.54%,49167
+2024/2/23,8.76,8.78,8.705,8.757,8.757,0.05%,33481
+2024/2/26,8.57,8.58,8.52,8.57,8.57,-2.14%,131851
+2024/2/27,8.64,8.692,8.635,8.655,8.655,0.99%,38225
+2024/2/28,8.59,8.59,8.53,8.56,8.56,-1.10%,29424
+2024/2/29,8.61,8.635,8.53,8.565,8.565,0.06%,41703
+2024/3/1,8.5,8.61,8.465,8.601,8.601,0.42%,38255
+2024/3/4,8.64,8.76,8.64,8.73,8.73,1.50%,83295
+2024/3/5,8.62,8.63,8.56,8.566,8.566,-1.88%,34320
+2024/3/6,8.7,8.84,8.7,8.81,8.81,2.85%,51889
+2024/3/7,8.94,8.955,8.885,8.94,8.94,1.48%,36188
+2024/3/8,8.91,8.91,8.82,8.854,8.854,-0.96%,12796
+2024/3/11,9.02,9.115,9.009,9.106,9.106,2.85%,83915
+2024/3/12,8.93,8.97,8.85,8.965,8.965,-1.55%,24747
+2024/3/13,9.05,9.14,9.03,9.14,9.14,1.95%,35255
+2024/3/14,9.07,9.07,9,9.018,9.018,-1.33%,21739
+2024/3/15,9.21,9.23,9.11,9.115,9.115,1.08%,36656
+2024/3/18,8.95,8.95,8.893,8.911,8.911,-2.24%,20063
+2024/3/19,8.69,8.72,8.682,8.7,8.7,-2.37%,46722
+2024/3/20,8.68,8.832,8.68,8.83,8.83,1.49%,49705
+2024/3/21,8.88,8.9,8.815,8.817,8.817,-0.15%,37439
+2024/3/22,8.76,8.77,8.682,8.7,8.7,-1.33%,44284
+2024/3/25,8.8,8.84,8.77,8.78,8.78,0.92%,38749
+2024/3/26,8.82,8.82,8.76,8.78,8.78,0.00%,13511
+2024/3/27,8.68,8.75,8.66,8.74,8.74,-0.46%,41515
+2024/3/28,8.77,8.84,8.77,8.84,8.84,1.14%,35581
+2024/4/1,8.8,8.8,8.695,8.759,8.759,-0.92%,78266
+2024/4/2,8.97,9.01,8.92,8.979,8.979,2.51%,58963
+2024/4/3,9.04,9.14,9.02,9.14,9.14,1.79%,106387
+2024/4/4,9.1,9.161,9.03,9.04,9.04,-1.09%,68370
+2024/4/5,8.96,9.05,8.91,9.023,9.023,-0.19%,57112
+2024/4/8,9.24,9.41,9.24,9.379,9.379,3.95%,115987
+2024/4/9,9.57,9.57,9.39,9.5,9.5,1.29%,127603
+2024/4/10,9.39,9.43,9.31,9.38,9.38,-1.26%,37179
+2024/4/11,9.5,9.53,9.4,9.53,9.53,1.60%,92331
+2024/4/12,9.66,9.76,9.49,9.49,9.49,-0.42%,154704
+2024/4/15,9.41,9.44,9.31,9.439,9.439,-0.54%,118520
+2024/4/16,9.43,9.43,9.29,9.34,9.34,-1.05%,52204
+2024/4/17,9.23,9.299,9.15,9.15,9.15,-2.03%,65343
+2024/4/18,9.15,9.23,9.1,9.12,9.12,-0.33%,71720
+2024/4/19,9.05,9.085,9.01,9.065,9.065,-0.60%,100215
+2024/4/22,8.94,8.99,8.9,8.97,8.97,-1.05%,23495
+2024/4/23,8.8,8.89,8.772,8.83,8.83,-1.56%,56539
+2024/4/24,8.81,8.822,8.77,8.81,8.81,-0.23%,59833
+2024/4/25,8.75,8.91,8.735,8.901,8.901,1.03%,45856
+2024/4/26,8.89,8.9,8.855,8.9,8.9,-0.01%,61978
+2024/4/29,9.09,9.27,9.073,9.203,9.203,3.40%,131413
+2024/4/30,9.15,9.15,9.03,9.11,9.11,-1.01%,62621
+2024/5/1,9.2,9.295,9.16,9.191,9.191,0.89%,33252
+2024/5/2,9.2,9.28,9.16,9.246,9.246,0.60%,29035
+2024/5/3,9.33,9.33,9.22,9.27,9.27,0.26%,23786
+2024/5/6,9.37,9.37,9.26,9.276,9.276,0.06%,34866
+2024/5/7,9.45,9.54,9.441,9.51,9.51,2.52%,122967
+2024/5/8,9.38,9.5,9.35,9.5,9.5,-0.11%,69945
+2024/5/9,9.51,9.581,9.49,9.568,9.568,0.72%,177644
+2024/5/10,9.61,9.69,9.585,9.661,9.661,0.97%,78917
+2024/5/13,9.78,9.855,9.7,9.72,9.72,0.61%,103204
+2024/5/14,9.9,10.07,9.885,10.07,10.07,3.60%,160556
+2024/5/15,10.26,10.34,10.11,10.34,10.34,2.68%,141304
+2024/5/16,10.27,10.32,10.19,10.32,10.32,-0.19%,147320
+2024/5/17,10.36,10.58,10.33,10.54,10.54,2.13%,172159
+2024/5/20,10.32,10.32,10.17,10.22,10.22,-3.04%,187150
+2024/5/21,10.23,10.31,10.18,10.252,10.252,0.31%,59737
+2024/5/22,10.21,10.23,10.06,10.09,10.09,-1.58%,93389
+2024/5/23,10.08,10.12,9.89,9.896,9.896,-1.92%,41052
+2024/5/24,9.97,10.03,9.952,10,10,1.05%,46674
+2024/5/28,10.22,10.36,10.15,10.289,10.289,2.89%,51631
+2024/5/29,10.15,10.15,10.06,10.079,10.079,-2.04%,45875
+2024/5/30,10.01,10.08,9.95,9.97,9.97,-1.08%,67710
+2024/5/31,10.02,10.11,9.9,10.05,10.05,0.80%,65305
+2024/6/3,10,10,9.85,9.887,9.887,-1.62%,84790
+2024/6/4,9.82,9.84,9.6,9.62,9.62,-2.70%,137911
+2024/6/5,9.57,9.69,9.55,9.67,9.67,0.52%,145454
+2024/6/6,9.69,9.81,9.655,9.761,9.761,0.94%,126520
+2024/6/7,9.55,9.55,9.36,9.395,9.395,-3.75%,90346
+2024/6/10,9.42,9.47,9.39,9.43,9.43,0.37%,74669
+2024/6/11,9.33,9.33,9.235,9.282,9.282,-1.57%,88945
+2024/6/12,9.34,9.405,9.3,9.32,9.32,0.41%,76087
+2024/6/13,9.29,9.3,9.17,9.25,9.25,-0.75%,65940
+2024/6/14,9.22,9.3,9.196,9.3,9.3,0.54%,86706
+2024/6/17,9.33,9.43,9.316,9.42,9.42,1.29%,76206
+2024/6/18,9.4,9.47,9.35,9.47,9.47,0.53%,116021
+2024/6/20,9.43,9.54,9.422,9.535,9.535,0.69%,92277
+2024/6/21,9.66,9.67,9.55,9.64,9.64,1.10%,49768
+2024/6/24,9.7,9.785,9.66,9.67,9.67,0.31%,50125
+2024/6/25,9.62,9.62,9.525,9.555,9.555,-1.19%,75035
+2024/6/26,9.66,9.895,9.61,9.826,9.826,2.84%,93652
+2024/6/27,9.7,9.7,9.575,9.595,9.595,-2.35%,50191
+2024/6/28,9.79,9.82,9.65,9.669,9.669,0.77%,46934
+2024/7/1,9.58,9.6,9.45,9.481,9.481,-1.94%,65228
+2024/7/2,9.64,9.73,9.59,9.69,9.69,2.20%,57400
+2024/7/3,9.75,9.788,9.67,9.67,9.67,-0.21%,36372
+2024/7/5,9.91,10.02,9.9,9.97,9.97,3.10%,131429
+2024/7/8,9.76,9.8,9.695,9.72,9.72,-2.51%,92298
+2024/7/9,9.7,9.7,9.51,9.565,9.565,-1.59%,58141
+2024/7/10,9.65,9.69,9.6,9.69,9.69,1.31%,114933
+2024/7/11,9.7,9.79,9.695,9.742,9.742,0.54%,57233
+2024/7/12,9.65,9.73,9.63,9.71,9.71,-0.33%,48757
+2024/7/15,9.61,9.82,9.58,9.675,9.675,-0.36%,84675
+2024/7/16,9.59,9.72,9.531,9.7,9.7,0.26%,150280
+2024/7/17,9.82,9.87,9.64,9.66,9.66,-0.41%,69828
+2024/7/18,9.66,9.66,9.36,9.4,9.4,-2.69%,95472
+2024/7/19,9.32,9.39,9.32,9.366,9.366,-0.36%,80185
+2024/7/22,9.2,9.22,9.14,9.22,9.22,-1.56%,101172
+2024/7/23,9.2,9.22,9.145,9.21,9.21,-0.11%,49935
+2024/7/24,9.29,9.33,9.21,9.21,9.21,0.00%,26178
+2024/7/25,9.06,9.11,9.03,9.095,9.095,-1.25%,49690
+2024/7/26,9.07,9.1,8.99,9.091,9.091,-0.04%,60153
+2024/7/29,9.16,9.25,9.16,9.225,9.225,1.47%,34610
+2024/7/30,9.27,9.35,9.25,9.32,9.32,1.03%,33801
+2024/7/31,9.45,9.49,9.42,9.49,9.49,1.82%,119094
+2024/8/1,9.46,9.46,9.3,9.325,9.325,-1.74%,33322
+2024/8/2,9.43,9.43,9.22,9.28,9.28,-0.48%,143431
+2024/8/5,8.85,8.945,8.808,8.85,8.85,-4.63%,121010
+2024/8/6,8.85,8.96,8.82,8.89,8.89,0.45%,50013
+2024/8/7,8.95,8.99,8.89,8.92,8.92,0.34%,51577
+2024/8/8,8.95,9.08,8.95,9.055,9.055,1.51%,69630
+2024/8/9,9.01,9.01,8.93,8.95,8.95,-1.16%,28747
+2024/8/12,9.15,9.185,9.095,9.14,9.14,2.12%,18305
+2024/8/13,9.05,9.12,9.04,9.106,9.106,-0.37%,18706
+2024/8/14,9.03,9.03,8.94,8.975,8.975,-1.44%,26637
+2024/8/15,9.2,9.32,9.191,9.254,9.254,3.11%,57666
+2024/8/16,9.25,9.275,9.14,9.264,9.264,0.11%,173988
+2024/8/19,9.19,9.3,9.175,9.29,9.29,0.28%,64037
+2024/8/20,9.34,9.34,9.19,9.22,9.22,-0.75%,48171
+2024/8/21,9.38,9.42,9.33,9.38,9.38,1.74%,120297
+2024/8/22,9.3,9.3,9.13,9.175,9.175,-2.19%,64331
+2024/8/23,9.14,9.33,9.14,9.325,9.325,1.63%,26922
+2024/8/26,9.47,9.481,9.315,9.325,9.325,0.00%,21618
+2024/8/27,9.3,9.339,9.24,9.321,9.321,-0.04%,24925
+2024/8/28,9.14,9.14,9.03,9.06,9.06,-2.80%,41528
+2024/8/29,9.09,9.17,9.09,9.115,9.115,0.61%,25790
+2024/8/30,9.08,9.09,8.98,9.005,9.005,-1.21%,62419
+2024/9/3,8.87,8.87,8.721,8.793,8.793,-2.35%,141808
+2024/9/4,8.78,8.87,8.76,8.8,8.8,0.08%,26381
+2024/9/5,9.02,9.05,8.973,8.99,8.99,2.16%,49394
+2024/9/6,9.06,9.06,8.86,8.96,8.96,-0.33%,95976
+2024/9/9,9.12,9.147,9.06,9.13,9.13,1.90%,47305
+2024/9/10,9.14,9.15,9.075,9.129,9.129,-0.01%,86393
+2024/9/11,9.11,9.27,9.07,9.25,9.25,1.33%,88630
+2024/9/12,9.37,9.52,9.339,9.52,9.52,2.92%,55227
+2024/9/13,9.67,9.73,9.65,9.66,9.66,1.47%,80951
+2024/9/16,9.61,9.62,9.52,9.55,9.55,-1.14%,116033
+2024/9/17,9.49,9.54,9.46,9.54,9.54,-0.10%,104865
+2024/9/18,9.46,9.527,9.37,9.38,9.38,-1.68%,168472
+2024/9/19,9.511,9.61,9.51,9.56,9.56,1.92%,54549
+2024/9/20,9.53,9.53,9.45,9.478,9.478,-0.86%,47619
+2024/9/23,9.33,9.386,9.28,9.291,9.291,-1.97%,180785
+2024/9/24,9.4,9.59,9.4,9.57,9.57,3.00%,72952
+2024/9/25,9.63,9.649,9.55,9.6,9.6,0.31%,38106
+2024/9/26,9.74,9.83,9.74,9.8,9.8,2.08%,147727
+2024/9/27,9.85,9.85,9.7,9.72,9.72,-0.82%,136485
+2024/9/30,9.52,9.52,9.42,9.506,9.506,-2.20%,58623
+2024/10/1,9.64,9.69,9.56,9.62,9.62,1.20%,70518
+2024/10/2,9.79,9.8,9.69,9.77,9.77,1.56%,84377
+2024/10/3,9.57,9.65,9.53,9.62,9.62,-1.54%,29307
+2024/10/4,9.62,9.76,9.595,9.605,9.605,-0.16%,34165
+2024/10/7,9.51,9.53,9.4,9.44,9.44,-1.72%,59850
+2024/10/8,9.34,9.34,9.23,9.281,9.281,-1.68%,94410
+2024/10/9,9.18,9.24,9.15,9.22,9.22,-0.66%,72944
+2024/10/10,9.27,9.42,9.24,9.42,9.42,2.17%,68747
+2024/10/11,9.46,9.55,9.43,9.54,9.54,1.27%,154796
+2024/10/14,9.51,9.675,9.49,9.64,9.64,1.05%,137548
+2024/10/15,9.52,9.59,9.48,9.57,9.57,-0.73%,51588
+2024/10/16,9.64,9.685,9.6,9.66,9.66,0.94%,82479
+2024/10/17,9.72,9.76,9.58,9.64,9.64,-0.21%,80473
+2024/10/18,9.76,9.84,9.7,9.83,9.83,1.97%,124872
+2024/10/21,9.87,9.87,9.72,9.754,9.754,-0.77%,323488
+2024/10/22,9.86,9.99,9.857,9.981,9.981,2.33%,225940
+2024/10/23,9.9,9.94,9.815,9.885,9.885,-0.96%,105033
+2024/10/24,10.02,10.07,9.87,9.96,9.96,0.76%,181992
+2024/10/25,9.89,9.946,9.84,9.895,9.895,-0.65%,138341
+2024/10/28,9.98,10.06,9.96,10.01,10.01,1.16%,105227
+2024/10/29,10.15,10.185,10.12,10.135,10.135,1.25%,155282
+2024/10/30,9.85,9.895,9.79,9.805,9.805,-3.26%,95168
+2024/10/31,9.77,9.77,9.55,9.625,9.625,-1.84%,129207
+2024/11/1,9.7,9.743,9.58,9.585,9.585,-0.42%,42887
+2024/11/4,9.62,9.62,9.485,9.52,9.52,-0.68%,43161
+2024/11/5,9.68,9.718,9.63,9.69,9.69,1.79%,44145
+2024/11/6,9.37,9.59,9.341,9.56,9.56,-1.34%,93340
+2024/11/7,9.56,9.659,9.56,9.65,9.65,0.94%,55153
+2024/11/8,9.56,9.56,9.35,9.389,9.389,-2.70%,93263
+2024/11/11,9.43,9.44,9.29,9.33,9.33,-0.63%,61026
+2024/11/12,9.25,9.25,9.1,9.188,9.188,-1.52%,95122
+2024/11/13,9.15,9.155,9.06,9.07,9.07,-1.28%,47165
+2024/11/14,9.1,9.139,9.04,9.1,9.1,0.33%,56095
+2024/11/15,9.15,9.2,9.08,9.091,9.091,-0.10%,81661
+2024/11/18,9.27,9.38,9.27,9.37,9.37,3.07%,77175
+2024/11/19,9.41,9.435,9.38,9.435,9.435,0.69%,36474
+2024/11/20,9.4,9.4,9.28,9.295,9.295,-1.48%,24375
+2024/11/21,9.27,9.35,9.25,9.32,9.32,0.27%,39414
+2024/11/22,9.35,9.379,9.32,9.325,9.325,0.05%,15305
+2024/11/25,9.22,9.22,9.09,9.095,9.095,-2.47%,57997
+2024/11/26,9.01,9.045,8.95,8.975,8.975,-1.32%,88163
+2024/11/27,9.02,9.098,8.98,8.99,8.99,0.17%,60921
+2024/11/29,9.1,9.215,9.08,9.21,9.21,2.45%,44103
+2024/12/2,9.18,9.18,9.081,9.159,9.159,-0.55%,36422
+2024/12/3,9.26,9.28,9.21,9.21,9.21,0.56%,40713
+2024/12/4,9.11,9.18,9.09,9.12,9.12,-0.98%,43311
+2024/12/5,9.09,9.11,9.04,9.09,9.09,-0.33%,67908
+2024/12/6,9.06,9.06,8.98,9,9,-0.99%,82267
+2024/12/9,9.21,9.23,9.072,9.09,9.09,1.00%,92861
+2024/12/10,9.07,9.13,9.028,9.1,9.1,0.11%,60649
+2024/12/11,9.09,9.13,9.05,9.085,9.085,-0.16%,53702
+2024/12/12,9.06,9.08,9,9.04,9.04,-0.50%,56458
+2024/12/13,8.99,8.99,8.9,8.93,8.93,-1.22%,67663
+2024/12/16,9.08,9.109,9.04,9.08,9.08,1.68%,805352
+2024/12/17,9.01,9.085,9,9.075,9.075,-0.06%,77640
+2024/12/18,9.01,9.03,8.9,8.91,8.91,-1.82%,63171
+2024/12/19,8.96,8.97,8.895,8.945,8.945,0.39%,93050
+2024/12/20,8.95,9.04,8.95,8.97,8.97,0.28%,47797
+2024/12/23,9.06,9.09,9.04,9.05,9.05,0.89%,35029
+2024/12/24,9.11,9.15,9.1,9.125,9.125,0.83%,24228
+2024/12/26,9.06,9.09,9.02,9.07,9.07,-0.60%,31836
+2024/12/27,9.02,9.03,8.91,8.93,8.93,-1.54%,361673
+2024/12/30,8.9,8.9,8.72,8.72,8.72,-2.35%,86827
+2024/12/31,8.764,8.845,8.764,8.79,8.79,0.80%,188084
+2025/1/2,8.91,8.95,8.86,8.94,8.94,1.71%,50600
+2025/1/3,9.08,9.115,9.07,9.09,9.09,1.68%,146060
+2025/1/6,9.12,9.14,9.01,9.03,9.03,-0.66%,72243
+2025/1/7,9.23,9.25,9.16,9.215,9.215,2.05%,114719
+2025/1/8,9.22,9.29,9.215,9.255,9.255,0.43%,92973
+2025/1/10,9.34,9.359,9.245,9.31,9.31,0.59%,67812
+2025/1/13,9.28,9.31,9.205,9.22,9.22,-0.97%,64355
+2025/1/14,9.15,9.165,9.09,9.09,9.09,-1.41%,34044
+2025/1/15,9.14,9.14,9.02,9.1,9.1,0.11%,85323
+2025/1/16,9.12,9.145,9.03,9.04,9.04,-0.66%,70050
+2025/1/17,9.12,9.13,9.09,9.1,9.1,0.66%,44715
+2025/1/21,9.15,9.18,9.125,9.14,9.14,0.44%,17909
+2025/1/22,9.2,9.21,9.155,9.18,9.18,0.44%,55102
+2025/1/23,9.19,9.19,9.1,9.18,9.18,0.00%,17220
+2025/1/24,9.16,9.222,9.16,9.191,9.191,0.12%,43235
+2025/1/27,9.2,9.2,9.12,9.16,9.16,-0.34%,72090
+2025/1/28,9.12,9.13,9.082,9.115,9.115,-0.49%,20488
+2025/1/29,9.19,9.223,9.15,9.19,9.19,0.82%,33312
+2025/1/30,9.36,9.38,9.297,9.37,9.37,1.96%,109966
+2025/1/31,9.42,9.5,9.412,9.49,9.49,1.28%,94909
+2025/2/3,9.3,9.381,9.29,9.35,9.35,-1.48%,97121
+2025/2/4,9.38,9.44,9.35,9.355,9.355,0.05%,116284
+2025/2/5,9.46,9.55,9.45,9.489,9.489,1.43%,212989
+2025/2/6,9.6,9.615,9.494,9.61,9.61,1.28%,65180
+2025/2/7,9.6,9.61,9.44,9.44,9.44,-1.77%,144848
+2025/2/10,9.55,9.64,9.53,9.6,9.6,1.69%,165261
+2025/2/11,9.54,9.59,9.52,9.532,9.532,-0.71%,78533
+2025/2/12,9.598,9.66,9.58,9.605,9.605,0.77%,138408
+2025/2/13,9.6,9.68,9.6,9.68,9.68,0.78%,78934
+2025/2/14,9.65,9.65,9.47,9.48,9.48,-2.07%,126347
+2025/2/18,9.56,9.56,9.433,9.54,9.54,0.63%,121703
+2025/2/19,9.415,9.445,9.37,9.445,9.445,-1.00%,86472
+2025/2/20,9.43,9.495,9.43,9.46,9.46,0.16%,54895
+2025/2/21,9.42,9.45,9.38,9.38,9.38,-0.85%,62850
+2025/2/24,9.34,9.34,9.28,9.34,9.34,-0.43%,59947
+2025/2/25,9.31,9.36,9.26,9.36,9.36,0.21%,83613
+2025/2/26,9.35,9.4,9.33,9.355,9.355,-0.05%,48540
+2025/2/27,9.28,9.3,9.165,9.18,9.18,-1.87%,77691
+2025/2/28,9.08,9.15,9.05,9.145,9.145,-0.38%,228862
+2025/3/3,9.27,9.32,9.19,9.22,9.22,0.82%,91266
+2025/3/4,9.28,9.32,9.22,9.31,9.31,0.98%,70279
+2025/3/5,9.33,9.4,9.31,9.39,9.39,0.86%,97387
+2025/3/6,9.44,9.44,9.34,9.34,9.34,-0.53%,66789
+2025/3/7,9.36,9.385,9.281,9.31,9.31,-0.32%,66562
+2025/3/10,9.37,9.38,9.25,9.27,9.27,-0.43%,65167
+2025/3/11,9.41,9.518,9.41,9.48,9.48,2.27%,107219
+2025/3/12,9.54,9.58,9.493,9.58,9.58,1.05%,38701
+2025/3/13,9.45,9.62,9.445,9.62,9.62,0.42%,83290
+2025/3/14,9.68,9.68,9.551,9.62,9.62,0.00%,51799
+2025/3/17,9.66,9.72,9.64,9.71,9.71,0.94%,155448
+2025/3/18,9.71,9.72,9.65,9.71,9.71,0.00%,52508
+2025/3/19,9.54,9.67,9.53,9.65,9.65,-0.62%,89250
+2025/3/20,9.55,9.56,9.502,9.52,9.52,-1.35%,81009
+2025/3/21,9.44,9.495,9.42,9.495,9.495,-0.26%,39477
+2025/3/24,9.42,9.69,9.38,9.42,9.42,-0.79%,104066
+2025/3/25,9.5,9.539,9.46,9.46,9.46,0.42%,72699
+2025/3/26,9.48,9.48,9.43,9.45,9.45,-0.11%,67583
+2025/3/27,9.42,9.54,9.41,9.52,9.52,0.74%,88882
+2025/3/28,9.55,9.55,9.44,9.53,9.53,0.11%,72459
+2025/3/31,9.59,9.68,9.48,9.68,9.68,1.57%,355078
+2025/4/1,9.59,9.612,9.51,9.54,9.54,-1.45%,145340
+2025/4/2,9.45,9.477,9.37,9.37,9.37,-1.78%,253799
+2025/4/3,9.28,9.295,9.14,9.17,9.17,-2.13%,166189
+2025/4/4,8.98,9.02,8.842,8.88,8.88,-3.16%,206141
+2025/4/7,8.85,8.92,8.76,8.87,8.87,-0.11%,81930
+2025/4/8,8.9,8.924,8.85,8.88,8.88,0.11%,131440
+2025/4/9,8.9,9.04,8.86,8.98,8.98,1.13%,156865
+2025/4/10,9.06,9.09,9,9.015,9.015,0.39%,194263
+2025/4/11,9.1,9.17,9.07,9.13,9.13,1.28%,258641
+2025/4/14,9.2,9.259,9.16,9.2,9.2,0.77%,74037
+2025/4/15,9.32,9.32,9.26,9.28,9.28,0.87%,148876
\ No newline at end of file
diff --git a/PanelTS/ETF/PPLT.csv b/PanelTS/ETF/PPLT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..aa82c1e760295aea0227af10e58f45d6be0f2315
--- /dev/null
+++ b/PanelTS/ETF/PPLT.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,112.75,113.59,112.55,113.59,113.59,1.13%,14477
+2015/4/20,111.29,111.47,110.9,111.28,111.28,-2.03%,31502
+2015/4/21,111.29,111.71,110.9,111.33,111.33,0.04%,42260
+2015/4/22,110.11,110.395,109.37,109.44,109.44,-1.70%,31216
+2015/4/23,109.16,110.4,109.16,110.19,110.19,0.69%,113308
+2015/4/24,109.6,109.6,108.45,108.87,108.87,-1.20%,31489
+2015/4/27,109.56,111.7,109.2,111.35,111.35,2.28%,32758
+2015/4/28,110.7,112.38,110.5,112.13,112.13,0.70%,22329
+2015/4/29,112.05,112.5,111.67,111.751,111.751,-0.34%,30772
+2015/4/30,110.1,110.662,109.62,110.56,110.56,-1.07%,12829
+2015/5/1,109.52,110.05,109.2,109.64,109.64,-0.83%,31285
+2015/5/4,110.75,111.798,110.46,111.11,111.11,1.34%,30191
+2015/5/5,111.98,112.025,110.55,110.87,110.87,-0.22%,19859
+2015/5/6,110.88,111.09,110.15,110.71,110.71,-0.14%,15216
+2015/5/7,110.01,110.15,109.4,109.4,109.4,-1.18%,14743
+2015/5/8,110.45,110.8,110.11,110.5,110.5,1.01%,13007
+2015/5/11,109.76,110.005,108.801,109.18,109.18,-1.19%,22184
+2015/5/12,109.56,110.418,109.54,109.57,109.57,0.36%,15346
+2015/5/13,110.9,111.5,110.76,111.15,111.15,1.44%,18501
+2015/5/14,112.05,112.9,112.05,112.29,112.29,1.03%,44279
+2015/5/15,112.71,113.47,112.45,113.06,113.06,0.69%,29891
+2015/5/18,113.53,114.086,113.29,113.79,113.79,0.65%,13926
+2015/5/19,112.15,112.55,111.15,111.39,111.39,-2.11%,26333
+2015/5/20,111.8,112.25,111.626,111.91,111.91,0.47%,20380
+2015/5/21,111.5,111.79,111.1,111.67,111.67,-0.21%,29472
+2015/5/22,111.05,111.4,110.759,110.84,110.84,-0.74%,10307
+2015/5/26,109.2,109.55,108.886,109.08,109.08,-1.59%,44069
+2015/5/27,108.75,108.9,107.911,108.38,108.38,-0.64%,70882
+2015/5/28,107.96,108.22,107.37,108.01,108.01,-0.34%,18805
+2015/5/29,107.96,108.241,107.531,107.66,107.66,-0.32%,24021
+2015/6/1,108.32,108.65,106.8,106.91,106.91,-0.70%,45426
+2015/6/2,107.28,107.99,107.15,107.96,107.96,0.98%,309791
+2015/6/3,107.5,107.64,106.8,106.92,106.92,-0.96%,13529
+2015/6/4,106.72,106.811,106.11,106.6,106.6,-0.30%,24459
+2015/6/5,105.59,106.2,105.55,106.09,106.09,-0.48%,35471
+2015/6/8,106.57,106.83,106.06,106.77,106.77,0.64%,10980
+2015/6/9,107.4,107.72,107.17,107.26,107.26,0.46%,21133
+2015/6/10,108.26,108.34,107.765,108,108,0.69%,15621
+2015/6/11,107.2,107.33,106.8,107.33,107.33,-0.62%,13942
+2015/6/12,106.4,106.627,105.96,105.96,105.96,-1.28%,21394
+2015/6/15,104.8,105.8,104.65,105.31,105.31,-0.61%,71008
+2015/6/16,104.93,104.93,104.327,104.51,104.51,-0.76%,22812
+2015/6/17,104.1,105.04,103.7,104.84,104.84,0.32%,22008
+2015/6/18,105.8,105.8,104.5,104.76,104.76,-0.08%,21681
+2015/6/19,105.25,105.399,104.8,105.12,105.12,0.34%,27052
+2015/6/22,103.18,103.29,102.56,102.88,102.88,-2.13%,36383
+2015/6/23,102.92,103.34,102.92,103.31,103.31,0.42%,18639
+2015/6/24,103.45,104.1,103.45,104.01,104.01,0.68%,31184
+2015/6/25,104.1,104.94,104.01,104.82,104.82,0.78%,44478
+2015/6/26,103.95,104.66,103.7,104.56,104.56,-0.25%,43201
+2015/6/29,104.45,104.8,104.04,104.4,104.4,-0.15%,21494
+2015/6/30,104.3,105,103.99,104.2,104.2,-0.19%,18079
+2015/7/1,104.95,105.4,104.5,104.7,104.7,0.48%,68066
+2015/7/2,104.8,104.9,104.451,104.74,104.74,0.04%,7902
+2015/7/6,101.7,103.04,101.42,102.7,102.7,-1.95%,57815
+2015/7/7,101.5,101.5,99.44,100.6,100.6,-2.04%,37851
+2015/7/8,99.45,100.34,99.37,99.71,99.71,-0.88%,53271
+2015/7/9,100.06,100.06,98.67,99,99,-0.71%,36988
+2015/7/10,99.71,99.96,99.2,99.69,99.69,0.70%,17429
+2015/7/13,99.4,100.19,99.18,100.05,100.05,0.36%,18046
+2015/7/14,99.73,99.843,99.24,99.29,99.29,-0.76%,20166
+2015/7/15,98.5,98.96,98.24,98.95,98.95,-0.34%,53088
+2015/7/16,97.75,98.05,97.36,97.84,97.84,-1.12%,27434
+2015/7/17,96.9,96.92,96.3,96.66,96.66,-1.21%,71526
+2015/7/20,95.58,95.64,94.253,94.35,94.35,-2.39%,71243
+2015/7/21,95.29,95.85,94.4,94.49,94.49,0.15%,49834
+2015/7/22,93.6,94.66,93.4,94.61,94.61,0.13%,32408
+2015/7/23,95.3,95.46,94.16,94.34,94.34,-0.29%,36426
+2015/7/24,94.37,95.61,94,95.35,95.35,1.07%,47409
+2015/7/27,94.75,95.517,94.63,95.24,95.24,-0.12%,26850
+2015/7/28,94.6,95.45,94.6,95.34,95.34,0.10%,34131
+2015/7/29,95.11,95.51,94.61,95.51,95.51,0.18%,11162
+2015/7/30,95,95.84,94.8,95.38,95.38,-0.14%,18093
+2015/7/31,95.8,96.1,94.8,95.15,95.15,-0.24%,62716
+2015/8/3,94.24,94.4,92.65,93.19,93.19,-2.06%,38551
+2015/8/4,92.55,92.75,92.01,92.374,92.374,-0.88%,16239
+2015/8/5,92.35,92.39,91.72,91.75,91.75,-0.68%,25831
+2015/8/6,91.7,92.57,91.59,92.04,92.04,0.32%,13517
+2015/8/7,92.19,93.176,92.19,92.86,92.86,0.89%,11805
+2015/8/10,93.93,95.743,93.93,95.38,95.38,2.71%,19568
+2015/8/11,95.65,95.71,94.69,95.57,95.57,0.20%,11811
+2015/8/12,96.1,97.04,96.075,96.59,96.59,1.07%,27981
+2015/8/13,95.8,96.34,95.65,95.81,95.81,-0.81%,9283
+2015/8/14,96.7,96.794,95.5,95.86,95.86,0.05%,6553
+2015/8/17,95.96,96.719,95.81,96.5,96.5,0.67%,15777
+2015/8/18,95.62,96.33,95.05,96.33,96.33,-0.18%,13708
+2015/8/19,96.5,98.24,96.5,98.13,98.13,1.87%,48889
+2015/8/20,99.3,100.04,99.15,99.59,99.59,1.49%,19976
+2015/8/21,99.35,99.65,98.861,98.865,98.865,-0.73%,15925
+2015/8/24,95.05,96.991,94.67,95.59,95.59,-3.31%,57953
+2015/8/25,95.45,95.699,94.22,94.44,94.44,-1.20%,18791
+2015/8/26,94,95.23,93.7,94.78,94.78,0.36%,39293
+2015/8/27,95.95,97.52,95.85,96.74,96.74,2.07%,36968
+2015/8/28,97.55,98.896,97.55,98.64,98.64,1.96%,9222
+2015/8/31,96.65,98,96.65,97.65,97.65,-1.00%,9557
+2015/9/1,97.32,97.74,96.64,96.67,96.67,-1.00%,14813
+2015/9/2,98.05,98.26,97.45,98.04,98.04,1.42%,8893
+2015/9/3,97.45,98.79,97.1,97.1,97.1,-0.96%,10106
+2015/9/4,96.18,96.75,95.82,95.999,95.999,-1.13%,12250
+2015/9/8,97,97.7,96.85,97.06,97.06,1.11%,7149
+2015/9/9,96,96,94.56,94.66,94.66,-2.47%,43179
+2015/9/10,95.35,95.5,94.5,94.55,94.55,-0.12%,60423
+2015/9/11,93.53,93.85,92.64,93.82,93.82,-0.77%,65928
+2015/9/14,92.3,92.458,92,92.38,92.38,-1.53%,20263
+2015/9/15,92.4,93.09,92.4,93.09,93.09,0.77%,29299
+2015/9/16,93.21,94.239,93.1,93.89,93.89,0.86%,58883
+2015/9/17,92.9,95.32,92.814,94.904,94.904,1.08%,64914
+2015/9/18,95.3,95.3,94.46,94.69,94.69,-0.23%,45840
+2015/9/21,93.93,94.1,93.5,93.56,93.56,-1.19%,43106
+2015/9/22,91.5,91.5,90.3,90.53,90.53,-3.24%,108542
+2015/9/23,91,91,89.8,90.1,90.1,-0.47%,50563
+2015/9/24,90.91,92.55,90.91,92.15,92.15,2.28%,39586
+2015/9/25,91.52,91.82,91.3,91.4,91.4,-0.81%,52165
+2015/9/28,89.25,89.32,88.462,88.69,88.69,-2.96%,70284
+2015/9/29,87.98,88.95,87.828,88.53,88.53,-0.18%,27737
+2015/9/30,88,88.8,87.742,87.86,87.86,-0.76%,34718
+2015/10/1,88.35,88.38,87.19,87.36,87.36,-0.57%,38964
+2015/10/2,87.85,88.35,87.19,87.94,87.94,0.66%,62013
+2015/10/5,89.4,89.43,87.5,88.25,88.25,0.35%,49836
+2015/10/6,90.49,90.92,90.12,90.18,90.18,2.19%,34063
+2015/10/7,91.22,91.5,90.961,91.36,91.36,1.31%,16509
+2015/10/8,90.9,92.44,90.9,91.81,91.81,0.49%,15685
+2015/10/9,94.51,94.74,94.164,94.7,94.7,3.15%,27434
+2015/10/12,96.44,96.74,95.58,96.01,96.01,1.38%,22853
+2015/10/13,95.65,96.252,95.261,95.41,95.41,-0.62%,12522
+2015/10/14,96.05,96.53,95.63,96.53,96.53,1.17%,12573
+2015/10/15,96.29,97.2,96.11,96.96,96.96,0.45%,17236
+2015/10/16,97.3,98.792,96.99,98.11,98.11,1.19%,13537
+2015/10/19,98.1,98.41,97.5,97.68,97.68,-0.44%,31869
+2015/10/20,98.1,98.641,98.1,98.48,98.48,0.82%,9674
+2015/10/21,97.1,97.59,96.72,96.91,96.91,-1.59%,37186
+2015/10/22,96.75,97.69,96.664,97.52,97.52,0.63%,11294
+2015/10/23,96.85,97.176,96.19,96.65,96.65,-0.89%,16678
+2015/10/26,96.1,96.29,95.8,96.29,96.29,-0.37%,18382
+2015/10/27,95.12,95.71,94.8,95.19,95.19,-1.14%,15217
+2015/10/28,96.85,97.7,95.81,96.51,96.51,1.39%,33492
+2015/10/29,95.6,96.26,95.575,95.73,95.73,-0.81%,15437
+2015/10/30,95.6,95.6,94.96,94.96,94.96,-0.80%,33578
+2015/11/2,93.65,94.69,93.6,94.36,94.36,-0.63%,10062
+2015/11/3,93,93.239,92.645,93.13,93.13,-1.30%,15650
+2015/11/4,93.93,93.93,91.95,92.15,92.15,-1.05%,37632
+2015/11/5,92.05,92.07,91.7,91.71,91.71,-0.48%,6948
+2015/11/6,90.85,91.32,90.44,90.75,90.75,-1.05%,43317
+2015/11/9,88.58,88.631,87.91,88.268,88.268,-2.73%,64709
+2015/11/10,87.34,87.384,86.66,86.89,86.89,-1.56%,19435
+2015/11/11,86.15,86.15,85.08,85.08,85.08,-2.08%,38278
+2015/11/12,84.8,85.37,84.36,84.79,84.79,-0.34%,40967
+2015/11/13,83.69,83.7,82.86,82.99,82.99,-2.12%,56164
+2015/11/16,83.15,83.73,82.76,83.63,83.63,0.77%,35470
+2015/11/17,83.4,83.4,82.147,82.31,82.31,-1.58%,25141
+2015/11/18,82.11,82.48,81.61,81.81,81.81,-0.61%,34691
+2015/11/19,82.31,83.19,82.31,82.61,82.61,0.98%,27815
+2015/11/20,83.11,83.2,82.341,82.45,82.45,-0.19%,99242
+2015/11/23,81.94,82,81.53,81.64,81.64,-0.98%,24104
+2015/11/24,81.55,81.814,81.07,81.16,81.16,-0.59%,45970
+2015/11/25,80.75,81.809,80.45,81.2,81.2,0.05%,47562
+2015/11/27,80.85,81.14,80.59,80.74,80.74,-0.57%,25742
+2015/11/30,80.3,80.45,80.101,80.12,80.12,-0.77%,38597
+2015/12/1,81.5,81.6,80.4,80.91,80.91,0.99%,30821
+2015/12/2,80.72,80.753,80.05,80.25,80.25,-0.82%,24172
+2015/12/3,81.51,81.8,81,81.73,81.73,1.84%,38657
+2015/12/4,83.08,85.525,83.08,85.01,85.01,4.01%,57632
+2015/12/7,84.17,84.2,82.21,82.21,82.21,-3.29%,23702
+2015/12/8,83.01,83.01,81.56,81.61,81.61,-0.73%,18227
+2015/12/9,82.51,83.44,82.5,82.84,82.84,1.51%,115748
+2015/12/10,82.31,82.64,81.961,82.52,82.52,-0.39%,18032
+2015/12/11,81.1,81.65,80.96,81.24,81.24,-1.55%,21440
+2015/12/14,82.41,82.6,81.85,81.92,81.92,0.84%,54943
+2015/12/15,82.6,83,82,82.592,82.592,0.82%,16883
+2015/12/16,84.36,84.8,83.85,84.26,84.26,2.02%,24079
+2015/12/17,82.13,82.25,81.25,81.293,81.293,-3.52%,22257
+2015/12/18,82.01,83.079,81.95,82.93,82.93,2.01%,73057
+2015/12/21,84.25,84.915,84.09,84.11,84.11,1.42%,42788
+2015/12/22,84.2,84.3,83.71,83.94,83.94,-0.20%,24950
+2015/12/23,83.78,83.8,83.17,83.79,83.79,-0.18%,29345
+2015/12/24,84.45,85.33,84.45,85.13,85.13,1.60%,19049
+2015/12/28,85.04,85.12,84.5,85.11,85.11,-0.02%,35200
+2015/12/29,86.05,86.2,85.33,85.62,85.62,0.60%,69824
+2015/12/30,83.69,84.3,82.54,83.76,83.76,-2.17%,49619
+2015/12/31,85.3,86.195,85.2,85.83,85.83,2.47%,47327
+2016/1/4,85.88,86.04,84.915,85.29,85.29,-0.63%,13321
+2016/1/5,86,86.19,85.6,85.71,85.71,0.49%,8592
+2016/1/6,84.6,85.05,84.314,84.85,84.85,-1.00%,9721
+2016/1/7,84.25,84.9,83.7,84.82,84.82,-0.04%,23733
+2016/1/8,85.05,85.2,84.6,85,85,0.21%,10599
+2016/1/11,82.66,82.66,81.327,81.59,81.59,-4.01%,128764
+2016/1/12,81.49,81.49,80.51,80.63,80.63,-1.18%,37127
+2016/1/13,81.3,82.39,81.3,81.89,81.89,1.56%,16741
+2016/1/14,80.7,81.185,80.1,80.56,80.56,-1.62%,18060
+2016/1/15,81,81.14,79.5,79.97,79.97,-0.73%,29669
+2016/1/19,80.49,80.49,79.89,79.986,79.986,0.02%,74314
+2016/1/20,79.25,79.431,78.596,79.41,79.41,-0.72%,48913
+2016/1/21,78.8,79.13,78.3,79.13,79.13,-0.35%,22953
+2016/1/22,80.65,81.07,79.9,80.2,80.2,1.35%,15031
+2016/1/25,82.95,83.2,82.608,82.71,82.71,3.13%,34308
+2016/1/26,83.71,84.61,83.55,84.61,84.61,2.30%,37315
+2016/1/27,84.74,85.2,84.37,84.94,84.94,0.39%,27328
+2016/1/28,84.3,84.305,83.19,83.48,83.48,-1.72%,32409
+2016/1/29,83.4,84.3,83.4,83.97,83.97,0.59%,17729
+2016/2/1,83.89,84.3,83.63,83.92,83.92,-0.06%,19729
+2016/2/2,83.45,83.55,82.297,82.54,82.54,-1.64%,18444
+2016/2/3,83.165,84.94,83.165,84.94,84.94,2.91%,26813
+2016/2/4,86.67,87.35,86.41,87.26,87.26,2.73%,46589
+2016/2/5,86.74,88,86.58,87.92,87.92,0.76%,37865
+2016/2/8,88.78,89.765,88.35,89.2,89.2,1.46%,89597
+2016/2/9,90.1,90.49,89.3,89.85,89.85,0.73%,137576
+2016/2/10,90.09,90.26,89.3,90.19,90.19,0.38%,52743
+2016/2/11,91.79,93.2,91.352,92.54,92.54,2.61%,136378
+2016/2/12,92.13,92.43,91.86,92.15,92.15,-0.42%,61344
+2016/2/16,90.5,90.5,89.62,89.75,89.75,-2.60%,58843
+2016/2/17,90.55,91.5,90.55,90.86,90.86,1.24%,20235
+2016/2/18,90.25,91.345,90.1,91.12,91.12,0.29%,39241
+2016/2/19,90.8,91.599,90.625,90.84,90.84,-0.31%,34917
+2016/2/22,88.75,89.687,88.601,89.323,89.323,-1.67%,44006
+2016/2/23,89.94,91.1,89.85,90.88,90.88,1.74%,60779
+2016/2/24,91.7,92.23,90.5,90.59,90.59,-0.32%,36867
+2016/2/25,89.54,90.07,88.5,89.34,89.34,-1.38%,48313
+2016/2/26,89.4,89.52,87.55,88.02,88.02,-1.48%,27691
+2016/2/29,88.62,90.3,88.62,90.29,90.29,2.58%,44795
+2016/3/1,90.8,90.85,89.86,90.49,90.49,0.22%,49444
+2016/3/2,90.3,90.49,89.693,90.34,90.34,-0.17%,36803
+2016/3/3,90.6,91.66,90.401,91.49,91.49,1.27%,48750
+2016/3/4,92.7,95.125,92.66,94.5,94.5,3.29%,85555
+2016/3/7,96.55,97.07,95.968,96.39,96.39,2.00%,109765
+2016/3/8,96.9,96.95,94.59,94.74,94.74,-1.71%,27790
+2016/3/9,94.24,94.94,93.96,93.96,93.96,-0.82%,46001
+2016/3/10,94.5,95.344,94.067,94.22,94.22,0.28%,30675
+2016/3/11,94.2,94.35,92.71,92.71,92.71,-1.60%,33132
+2016/3/14,93.9,93.9,92.02,92.16,92.16,-0.59%,34759
+2016/3/15,92.3,92.549,91.8,92.16,92.16,0.00%,34717
+2016/3/16,92.8,94.58,92,94.19,94.19,2.20%,36047
+2016/3/17,95.31,95.95,94.565,94.89,94.89,0.74%,53831
+2016/3/18,93.75,93.8,93.292,93.59,93.59,-1.37%,21338
+2016/3/21,94,94.74,94,94.69,94.69,1.18%,32967
+2016/3/22,95.51,96.2,95.475,95.69,95.69,1.06%,36942
+2016/3/23,93.2,93.25,92.192,92.26,92.26,-3.58%,49937
+2016/3/24,92.35,92.4,91.314,91.46,91.46,-0.87%,34185
+2016/3/28,91.6,91.8,90.766,91.08,91.08,-0.42%,25766
+2016/3/29,92,93.29,91.547,93.29,93.29,2.43%,32910
+2016/3/30,93.76,94.14,92.8,92.9,92.9,-0.42%,24337
+2016/3/31,94.31,94.69,93.94,94.04,94.04,1.23%,20256
+2016/4/1,92.05,92.3,91.651,92.26,92.26,-1.89%,22355
+2016/4/4,92.05,92.05,90.58,90.691,90.691,-1.70%,19485
+2016/4/5,92.25,92.364,91.25,91.5,91.5,0.89%,12877
+2016/4/6,91.13,91.674,90.75,91.19,91.19,-0.34%,16075
+2016/4/7,92.25,92.8,91.713,92.04,92.04,0.93%,22274
+2016/4/8,92.51,93.295,92.5,93.14,93.14,1.20%,27425
+2016/4/11,94.3,95.555,94.25,95.14,95.14,2.15%,71805
+2016/4/12,95.75,96.455,95.1,96.39,96.39,1.31%,47063
+2016/4/13,96,96.35,95.5,96.23,96.23,-0.17%,38420
+2016/4/14,95.8,95.975,95.123,95.28,95.28,-0.99%,27574
+2016/4/15,95.05,95.05,94.65,94.71,94.71,-0.60%,16695
+2016/4/18,94.25,94.49,93.46,94.06,94.06,-0.69%,28597
+2016/4/19,97.2,97.85,97.05,97.6,97.6,3.76%,49226
+2016/4/20,98.44,99.15,97.9,98.19,98.19,0.60%,64955
+2016/4/21,99.6,99.6,98.31,98.62,98.62,0.44%,67403
+2016/4/22,98.95,99.4,97,97.39,97.39,-1.25%,104664
+2016/4/25,97.7,98.15,97.501,97.78,97.78,0.40%,48476
+2016/4/26,97.56,98.37,97.25,97.26,97.26,-0.53%,93037
+2016/4/27,98.05,98.84,97.43,98.79,98.79,1.57%,33764
+2016/4/28,100.05,101.295,99.873,101.25,101.25,2.49%,50079
+2016/4/29,103.04,104.1,103.04,103.65,103.65,2.37%,90288
+2016/5/2,104,104.5,103.72,103.98,103.98,0.32%,38139
+2016/5/3,104.25,104.25,102.2,102.31,102.31,-1.61%,123090
+2016/5/4,102.43,102.6,101,101.66,101.66,-0.64%,65150
+2016/5/5,102.75,102.8,101.576,102.21,102.21,0.54%,21188
+2016/5/6,102.95,104.3,102.95,103.94,103.94,1.69%,62143
+2016/5/9,101.6,101.6,100.186,100.41,100.41,-3.40%,28712
+2016/5/10,100.6,101.45,100.3,101.29,101.29,0.88%,23506
+2016/5/11,102.7,103.19,102.3,102.67,102.67,1.36%,29817
+2016/5/12,102.6,102.65,100.972,101.024,101.024,-1.60%,24694
+2016/5/13,100.52,101.24,99.8,101.19,101.19,0.16%,17394
+2016/5/16,101.95,102.15,100.94,101.101,101.101,-0.09%,26826
+2016/5/17,100.37,102.09,100.37,101.37,101.37,0.27%,27087
+2016/5/18,99.6,100.4,98.65,98.76,98.76,-2.57%,102378
+2016/5/19,97.24,97.785,96.945,97.46,97.46,-1.32%,49987
+2016/5/20,98.7,98.8,97.95,98.44,98.44,1.01%,60482
+2016/5/23,96.74,97.636,96.7,97.54,97.54,-0.91%,51364
+2016/5/24,96.6,97.3,96.25,96.43,96.43,-1.14%,26901
+2016/5/25,95.8,95.825,95.3,95.46,95.46,-1.01%,36823
+2016/5/26,96.55,96.55,95.35,95.55,95.55,0.09%,37700
+2016/5/27,95,95,93.76,94,94,-1.62%,45949
+2016/5/31,93.6,94.35,93.26,94.09,94.09,0.10%,143999
+2016/6/1,93.5,93.6,93.05,93.47,93.47,-0.66%,63323
+2016/6/2,92.84,92.88,92.051,92.1,92.1,-1.47%,47210
+2016/6/3,94,94.652,94,94.52,94.52,2.63%,51857
+2016/6/6,95.33,95.839,94.95,95.839,95.839,1.40%,35776
+2016/6/7,95.3,96.55,95.15,96.37,96.37,0.55%,55062
+2016/6/8,97.85,98.126,96.96,97.34,97.34,1.01%,64400
+2016/6/9,96.1,96.8,96.005,96.679,96.679,-0.68%,45634
+2016/6/10,95.95,96.45,94.91,95.52,95.52,-1.20%,74824
+2016/6/13,95.55,95.81,95.01,95.29,95.29,-0.24%,56663
+2016/6/14,94.85,94.85,93.35,93.85,93.85,-1.51%,49427
+2016/6/15,94.43,94.499,93.5,94.08,94.08,0.25%,87606
+2016/6/16,94.75,94.95,93.2,93.33,93.33,-0.80%,128331
+2016/6/17,93.33,93.73,92.75,93.385,93.385,0.06%,41774
+2016/6/20,94.25,95.048,94.15,94.932,94.932,1.66%,30306
+2016/6/21,94.15,94.45,93.609,94.05,94.05,-0.93%,34202
+2016/6/22,94.55,94.97,93.939,94.04,94.04,-0.01%,27852
+2016/6/23,92.8,93.35,92.65,92.78,92.78,-1.34%,50196
+2016/6/24,95.6,95.625,93.87,94.53,94.53,1.89%,203170
+2016/6/27,94.89,94.95,93.7,94.12,94.12,-0.43%,60105
+2016/6/28,93.96,94.3,93.416,94.03,94.03,-0.10%,25600
+2016/6/29,96.16,97.25,96.1,96.9,96.9,3.05%,73147
+2016/6/30,96.7,98.999,96.7,98.92,98.92,2.08%,96093
+2016/7/1,100.67,102.15,100.6,101.94,101.94,3.05%,104086
+2016/7/5,102.52,103.5,102.12,103.33,103.33,1.36%,97659
+2016/7/6,103.15,104.9,102.95,104.51,104.51,1.14%,89215
+2016/7/7,104.6,105.1,103.5,104.83,104.83,0.31%,79400
+2016/7/8,104.96,105.87,104.11,105.8,105.8,0.93%,79847
+2016/7/11,105.49,106.25,105.395,105.96,105.96,0.15%,59144
+2016/7/12,105.35,105.746,104.45,104.71,104.71,-1.18%,121484
+2016/7/13,104.95,105.744,104.95,105.44,105.44,0.70%,51661
+2016/7/14,104.65,105.89,104.1,105.88,105.88,0.42%,43919
+2016/7/15,104.6,104.8,103.85,104.5,104.5,-1.30%,85102
+2016/7/18,104.4,105.63,104.4,105.51,105.51,0.97%,26799
+2016/7/19,104.75,105.222,104.51,104.98,104.98,-0.50%,33911
+2016/7/20,103.09,104.57,102.9,104.11,104.11,-0.83%,67607
+2016/7/21,104.63,106.17,104.63,106,106,1.82%,42678
+2016/7/22,104.66,105.295,103.8,103.96,103.96,-1.92%,19935
+2016/7/25,103.02,104.789,102.71,104,104,0.04%,44184
+2016/7/26,105.2,105.32,104.85,104.98,104.98,0.94%,24243
+2016/7/27,107.1,109.5,107.1,109.28,109.28,4.10%,133966
+2016/7/28,109.8,109.99,108.85,109.24,109.24,-0.04%,70938
+2016/7/29,109.94,111.4,109.5,110.12,110.12,0.81%,92926
+2016/8/1,111,111.8,110.649,111.23,111.23,1.01%,68462
+2016/8/2,113.11,113.17,112.05,112.23,112.23,0.90%,53802
+2016/8/3,111.95,112.15,111.047,111.9,111.9,-0.29%,40037
+2016/8/4,111.4,111.85,110.749,111.425,111.425,-0.42%,31658
+2016/8/5,110,110.24,109.35,110.09,110.09,-1.20%,46954
+2016/8/8,110.51,111,110.44,110.58,110.58,0.45%,30578
+2016/8/9,110.8,111.427,110.763,111.05,111.05,0.43%,25076
+2016/8/10,113.29,113.77,113.1,113.3,113.3,2.03%,46260
+2016/8/11,112.28,112.28,109.4,109.43,109.43,-3.42%,72115
+2016/8/12,110.26,110.26,107.718,108.01,108.01,-1.30%,148666
+2016/8/15,107.2,107.4,106.75,106.89,106.89,-1.04%,59045
+2016/8/16,107.35,108,106.95,107.439,107.439,0.51%,54031
+2016/8/17,106.65,107.9,105.9,107.31,107.31,-0.12%,62901
+2016/8/18,108,108.847,107.99,108.7,108.7,1.30%,23015
+2016/8/19,107.25,107.69,106.95,107.16,107.16,-1.42%,48561
+2016/8/22,106.75,106.87,105.5,105.91,105.91,-1.17%,99516
+2016/8/23,106.35,106.7,106.01,106.14,106.14,0.22%,29710
+2016/8/24,104.55,104.55,103.35,103.66,103.66,-2.34%,86877
+2016/8/25,103.35,103.8,102.94,103.06,103.06,-0.58%,46330
+2016/8/26,103.65,104.65,101.431,103.09,103.09,0.03%,57778
+2016/8/29,103.1,103.875,103.08,103.44,103.44,0.34%,77877
+2016/8/30,102.4,102.605,100.9,101.16,101.16,-2.20%,79039
+2016/8/31,101.14,101.376,100.6,100.71,100.71,-0.44%,50621
+2016/9/1,100.11,100.85,99.8,100.62,100.62,-0.09%,98765
+2016/9/2,101.47,102.23,100.98,102.23,102.23,1.60%,64631
+2016/9/6,104.8,105.951,104.44,105.57,105.57,3.27%,50147
+2016/9/7,105.59,105.59,104.4,104.629,104.629,-0.89%,37123
+2016/9/8,104.3,105.076,103.78,103.99,103.99,-0.61%,21855
+2016/9/9,103.2,103.2,102.02,102.2,102.2,-1.72%,41075
+2016/9/12,100.35,101.46,99.71,101.32,101.32,-0.86%,82087
+2016/9/13,100.46,100.46,99.03,99.46,99.46,-1.84%,64636
+2016/9/14,99.55,100.62,99.38,99.44,99.44,-0.02%,28870
+2016/9/15,99,99.72,98.6,99.25,99.25,-0.19%,51311
+2016/9/16,97.2,97.82,97.05,97.55,97.55,-1.71%,61916
+2016/9/19,98.1,98.5,97.775,98.25,98.25,0.72%,44969
+2016/9/20,98.3,99.58,97.98,99,99,0.76%,31174
+2016/9/21,100.54,101.56,100.1,101.49,101.49,2.52%,52521
+2016/9/22,102.1,102.36,101.32,101.49,101.49,0.00%,37959
+2016/9/23,101.25,101.43,100.85,101.17,101.17,-0.32%,42439
+2016/9/26,100.1,100.75,99.35,99.59,99.59,-1.56%,52954
+2016/9/27,99,99.051,98.134,98.41,98.41,-1.18%,38265
+2016/9/28,97.5,98.76,97.2,98.76,98.76,0.36%,100396
+2016/9/29,98.6,99.2,98.163,98.62,98.62,-0.14%,27347
+2016/9/30,99.61,99.831,98.693,98.8,98.8,0.18%,39235
+2016/10/3,97,97.15,96.3,96.63,96.63,-2.20%,98461
+2016/10/4,95.8,95.8,94.5,94.79,94.79,-1.90%,85761
+2016/10/5,94.5,94.5,93.18,93.65,93.65,-1.20%,64505
+2016/10/6,92.95,93.198,92.27,92.5,92.5,-1.23%,78671
+2016/10/7,93.45,93.52,91.18,92.72,92.72,0.24%,76734
+2016/10/10,92.75,93.11,92.2,92.26,92.26,-0.50%,29743
+2016/10/11,92.21,92.21,90.82,91.01,91.01,-1.35%,92151
+2016/10/12,90.7,91.078,90.2,90.53,90.53,-0.53%,40299
+2016/10/13,90.13,90.23,89.31,89.96,89.96,-0.63%,71522
+2016/10/14,89.65,90.23,89.231,89.88,89.88,-0.09%,57165
+2016/10/17,89.57,89.87,89.165,89.87,89.87,-0.01%,29449
+2016/10/18,90.55,91.464,90.33,90.81,90.81,1.05%,34570
+2016/10/19,90.7,91.268,90.25,90.739,90.739,-0.08%,69561
+2016/10/20,90.2,90.2,89.36,89.64,89.64,-1.21%,85333
+2016/10/21,89.6,89.85,89.32,89.58,89.58,-0.07%,37140
+2016/10/24,91.03,91.15,89.769,90.3,90.3,0.80%,33712
+2016/10/25,92.25,92.89,92.2,92.62,92.62,2.57%,49813
+2016/10/26,92.5,93.1,92.284,92.55,92.55,-0.08%,30079
+2016/10/27,92.63,92.845,92.46,92.75,92.75,0.22%,20090
+2016/10/28,93.55,94.74,93.55,94.21,94.21,1.57%,36758
+2016/10/31,93.86,94.11,93.431,94.06,94.06,-0.16%,14616
+2016/11/1,95.4,95.76,95.3,95.34,95.34,1.36%,72901
+2016/11/2,95.33,96.23,95.183,95.32,95.32,-0.02%,80362
+2016/11/3,94.6,95.75,94.451,95.55,95.55,0.24%,17770
+2016/11/4,96.41,96.477,95.75,95.86,95.86,0.32%,25971
+2016/11/7,95.88,96.28,95.08,96.09,96.09,0.24%,31847
+2016/11/8,96.53,97.4,96.16,96.24,96.24,0.16%,25568
+2016/11/9,98,98,95.4,95.99,95.99,-0.26%,51011
+2016/11/10,94.5,94.624,93.235,93.41,93.41,-2.69%,80508
+2016/11/11,92.74,92.9,89.77,90.41,90.41,-3.21%,125488
+2016/11/14,89.7,89.7,88.596,89.18,89.18,-1.36%,58621
+2016/11/15,89.26,90.2,89.12,90.03,90.03,0.95%,63738
+2016/11/16,90.1,90.98,89.77,90.63,90.63,0.67%,39945
+2016/11/17,90.3,91.11,89.43,89.75,89.75,-0.97%,29258
+2016/11/18,88.52,88.8,87.77,88.25,88.25,-1.67%,66608
+2016/11/21,89.03,90.3,89.03,89.84,89.84,1.80%,30364
+2016/11/22,90.58,90.95,89.588,90.23,90.23,0.43%,21224
+2016/11/23,88.81,89.47,88.01,89.23,89.23,-1.11%,38983
+2016/11/25,87.77,87.79,86.86,87.03,87.03,-2.47%,57147
+2016/11/28,87.46,88.81,87.25,88.73,88.73,1.95%,78442
+2016/11/29,88.22,88.5,88,88.28,88.28,-0.51%,23864
+2016/11/30,87.99,87.99,86.75,87.44,87.44,-0.95%,50258
+2016/12/1,86.64,88.07,86.35,87.87,87.87,0.49%,59659
+2016/12/2,88.91,89.74,88.828,89.3,89.3,1.63%,46187
+2016/12/5,89.6,90.21,89.35,89.83,89.83,0.59%,58551
+2016/12/6,89.75,91.19,89.6,89.66,89.66,-0.19%,51756
+2016/12/7,90.8,91,90.2,90.39,90.39,0.81%,29393
+2016/12/8,90.2,90.65,90.01,90.113,90.113,-0.31%,19641
+2016/12/9,88.73,88.75,87.58,87.77,87.77,-2.60%,84015
+2016/12/12,89.21,89.79,89,89.4,89.4,1.86%,49617
+2016/12/13,89.8,90.09,89.3,89.84,89.84,0.49%,49212
+2016/12/14,90.55,90.88,88.534,88.632,88.632,-1.34%,63912
+2016/12/15,87.85,87.882,85.31,86.03,86.03,-2.94%,87580
+2016/12/16,86.91,89.55,86.75,88.73,88.73,3.14%,77945
+2016/12/19,88.9,89.011,87.8,88.01,88.01,-0.81%,27652
+2016/12/20,86.9,88.48,86.5,88.16,88.16,0.17%,83176
+2016/12/21,87.84,87.905,87.251,87.76,87.76,-0.45%,105033
+2016/12/22,87.46,88.15,86.91,86.91,86.91,-0.97%,38718
+2016/12/23,86.42,86.75,85.484,85.6,85.6,-1.51%,96356
+2016/12/27,86.46,87.142,86.46,86.67,86.67,1.25%,63281
+2016/12/28,86.16,86.466,85.635,86.4,86.4,-0.31%,102922
+2016/12/29,86.4,86.895,86.02,86.27,86.27,-0.15%,40713
+2016/12/30,86.4,86.9,86.38,86.41,86.41,0.16%,55205
+2017/1/3,89.85,90.62,89.751,89.99,89.99,4.14%,134979
+2017/1/4,90.9,91.13,90.26,90.55,90.55,0.62%,52241
+2017/1/5,92.82,93.62,92.82,92.994,92.994,2.70%,52124
+2017/1/6,92.15,92.94,92.15,92.94,92.94,-0.06%,33468
+2017/1/9,93.3,94.088,92.53,93.85,93.85,0.98%,30539
+2017/1/10,93.5,94.02,93.45,93.7,93.7,-0.16%,38788
+2017/1/11,93.4,94.06,92.02,93.37,93.37,-0.35%,76852
+2017/1/12,94.45,94.8,93.59,93.68,93.68,0.33%,28981
+2017/1/13,92.7,94.503,92.659,94.44,94.44,0.81%,33662
+2017/1/17,95.02,95.02,93.2,93.31,93.31,-1.20%,167545
+2017/1/18,92.85,93.49,91.98,92.21,92.21,-1.18%,47139
+2017/1/19,91.6,91.84,90.96,91.783,91.783,-0.46%,47411
+2017/1/20,92.52,93.98,92.22,93.72,93.72,2.11%,21896
+2017/1/23,94.05,94.26,93.488,94.05,94.05,0.35%,84325
+2017/1/24,94.99,96.269,94.85,95.61,95.61,1.66%,71856
+2017/1/25,93.82,94.652,93.577,94.16,94.16,-1.52%,33840
+2017/1/26,93.5,94.025,93.25,93.75,93.75,-0.44%,22903
+2017/1/27,92.95,94.43,92.85,94.42,94.42,0.71%,34759
+2017/1/30,93.8,94.99,93.69,94.81,94.81,0.41%,23861
+2017/1/31,95.45,95.775,94.7,95.49,95.49,0.72%,26742
+2017/2/1,95.55,95.97,95.34,95.93,95.93,0.46%,46434
+2017/2/2,96.45,96.58,95.55,95.92,95.92,-0.01%,282747
+2017/2/3,95.25,96.2,95.15,96.19,96.19,0.28%,47809
+2017/2/6,97,97.27,96.65,97.15,97.15,1.00%,60565
+2017/2/7,96.45,96.99,96.25,96.44,96.44,-0.73%,32225
+2017/2/8,97.5,97.67,97.04,97.49,97.49,1.09%,52157
+2017/2/9,98.25,98.57,97.35,97.36,97.36,-0.13%,27185
+2017/2/10,95.25,97.03,95.17,96.89,96.89,-0.48%,41224
+2017/2/13,95.65,95.96,95.25,95.72,95.72,-1.21%,33984
+2017/2/14,96.64,96.64,95.5,95.94,95.94,0.23%,15633
+2017/2/15,95.1,96.84,95,96.78,96.78,0.88%,39863
+2017/2/16,97.1,97.43,96.97,97.09,97.09,0.32%,27394
+2017/2/17,96.78,96.78,95.95,96.3,96.3,-0.81%,16235
+2017/2/21,95,96.14,94.8,96.1,96.1,-0.21%,46412
+2017/2/22,95.65,96.24,95.5,96.21,96.21,0.11%,23072
+2017/2/23,97.2,97.35,96.48,96.66,96.66,0.47%,17717
+2017/2/24,98,98.5,97.61,98.25,98.25,1.64%,56901
+2017/2/27,99.3,100.1,98.14,98.17,98.17,-0.08%,70522
+2017/2/28,98.7,99.21,98.1,98.25,98.25,0.08%,57967
+2017/3/1,97.25,97.7,96.99,97.2,97.2,-1.07%,51834
+2017/3/2,95.7,95.99,94.11,94.57,94.57,-2.71%,93836
+2017/3/3,94.75,95.53,94.24,95.46,95.46,0.94%,51989
+2017/3/6,94.65,94.65,93.48,93.64,93.64,-1.91%,79147
+2017/3/7,92.51,92.6,91.9,91.96,91.96,-1.79%,62231
+2017/3/8,91.37,91.55,90.71,90.76,90.76,-1.30%,55347
+2017/3/9,90.7,90.7,89.59,89.66,89.66,-1.21%,51803
+2017/3/10,90.1,90.41,89.65,90.2,90.2,0.60%,91999
+2017/3/13,90.35,90.35,89.85,90.11,90.11,-0.10%,44513
+2017/3/14,89.95,90.18,89.76,89.89,89.89,-0.24%,15274
+2017/3/15,89.77,91.45,89.3,91.45,91.45,1.74%,65712
+2017/3/16,92.3,92.45,91.58,91.82,91.82,0.40%,33218
+2017/3/17,92.05,92.27,91.9,92.27,92.27,0.49%,17890
+2017/3/20,92.6,93.09,92.39,92.97,92.97,0.76%,21601
+2017/3/21,93.27,93.39,92.76,92.95,92.95,-0.02%,23120
+2017/3/22,92.51,92.7,91.94,92.16,92.16,-0.85%,31565
+2017/3/23,92.55,92.6,91.61,92.13,92.13,-0.03%,14930
+2017/3/24,92.3,92.77,92.13,92.42,92.42,0.31%,55470
+2017/3/27,93.93,93.99,92.65,92.82,92.82,0.43%,38365
+2017/3/28,92.4,92.44,90.96,91.28,91.28,-1.66%,97263
+2017/3/29,91.41,91.55,90.85,91.42,91.42,0.15%,16345
+2017/3/30,91.4,91.82,90.97,91,91,-0.46%,20163
+2017/3/31,90.55,91.07,90.42,90.91,90.91,-0.10%,37893
+2017/4/3,90.9,91.71,90.81,91.59,91.59,0.75%,13711
+2017/4/4,91.8,92.21,91.71,92.06,92.06,0.51%,27847
+2017/4/5,92.07,92.3,91.53,91.99,91.99,-0.08%,25424
+2017/4/6,91.37,91.63,91.11,91.59,91.59,-0.43%,16756
+2017/4/7,92.15,92.63,90.9,91.33,91.33,-0.28%,50805
+2017/4/10,90.1,90.36,89.7,90.12,90.12,-1.32%,57951
+2017/4/11,90.8,92.72,90.8,92.63,92.63,2.79%,53517
+2017/4/12,92.37,93,92.06,92.97,92.97,0.37%,22326
+2017/4/13,93.49,93.53,92.85,93.2,93.2,0.25%,16761
+2017/4/17,94,94.8,93.92,94.24,94.24,1.12%,63505
+2017/4/18,94.4,94.4,93.45,93.49,93.49,-0.80%,28178
+2017/4/19,93.73,93.73,92.4,92.4,92.4,-1.17%,63581
+2017/4/20,93.54,93.72,93.28,93.65,93.65,1.35%,20849
+2017/4/21,93.85,93.85,93.11,93.12,93.12,-0.57%,16666
+2017/4/24,91.57,92.25,91.27,92.06,92.06,-1.14%,39534
+2017/4/25,91.15,91.7,91.06,91.51,91.51,-0.60%,105932
+2017/4/26,90.85,91.08,90.4,90.9,90.9,-0.67%,136389
+2017/4/27,90.85,90.85,90.05,90.41,90.41,-0.54%,21398
+2017/4/28,90.53,91,90.4,90.71,90.71,0.33%,25166
+2017/5/1,90.01,90.1,88.93,89.11,89.11,-1.76%,60722
+2017/5/2,88.79,88.92,88.5,88.88,88.88,-0.26%,114430
+2017/5/3,87.06,87.23,86.1,86.21,86.21,-3.00%,444701
+2017/5/4,85.87,86.93,85.6,86.42,86.42,0.24%,108664
+2017/5/5,87,87.45,86.9,87.41,87.41,1.15%,50568
+2017/5/8,87.38,88.09,87.31,88.09,88.09,0.78%,35132
+2017/5/9,86.75,86.75,86.21,86.74,86.74,-1.53%,66036
+2017/5/10,86.9,87.4,86.71,87.18,87.18,0.51%,40532
+2017/5/11,87.35,87.92,87.33,87.89,87.89,0.81%,57392
+2017/5/12,88.15,88.33,87.76,88.03,88.03,0.16%,32768
+2017/5/15,89.7,89.75,88.64,89.1,89.1,1.22%,67075
+2017/5/16,89.88,90.17,89.55,90.14,90.14,1.17%,44941
+2017/5/17,90.39,90.82,90.23,90.41,90.41,0.30%,72903
+2017/5/18,89.87,89.87,89.14,89.23,89.23,-1.31%,48385
+2017/5/19,90.2,90.3,89.74,89.9,89.9,0.75%,46071
+2017/5/22,89.85,90.9,89.81,90.74,90.74,0.93%,27842
+2017/5/23,91.34,91.51,90.32,90.35,90.35,-0.43%,28382
+2017/5/24,90.05,90.77,90,90.77,90.77,0.46%,13462
+2017/5/25,91.15,91.5,90.68,90.73,90.73,-0.04%,43965
+2017/5/26,92.14,92.33,91.6,91.81,91.81,1.19%,39618
+2017/5/30,90.3,90.41,89.9,89.96,89.96,-2.02%,83849
+2017/5/31,90.25,91.07,90.19,90.87,90.87,1.01%,19301
+2017/6/1,89.13,89.49,88.72,89.19,89.19,-1.85%,82380
+2017/6/2,89.75,91.41,89.6,91.16,91.16,2.21%,61342
+2017/6/5,91.45,92,91.25,91.28,91.28,0.13%,45204
+2017/6/6,92.09,92.55,91.75,91.8,91.8,0.57%,45122
+2017/6/7,90.65,91.38,90.16,90.4,90.4,-1.53%,57033
+2017/6/8,90.37,90.37,89.48,89.71,89.71,-0.76%,36291
+2017/6/9,89.71,90.1,89.71,89.9,89.9,0.21%,16446
+2017/6/12,90.1,90.69,90.01,90.35,90.35,0.50%,35092
+2017/6/13,89.1,89.14,88.3,88.84,88.84,-1.67%,43963
+2017/6/14,90.4,91.2,89.19,89.31,89.31,0.53%,54888
+2017/6/15,88.25,88.55,88,88.24,88.24,-1.20%,30464
+2017/6/16,88.14,88.79,88.1,88.78,88.78,0.61%,11002
+2017/6/19,88.05,88.56,87.9,88.49,88.49,-0.33%,48799
+2017/6/20,88.5,88.58,87.99,88.12,88.12,-0.42%,47586
+2017/6/21,88.01,88.72,88,88.72,88.72,0.68%,26607
+2017/6/22,89.2,89.25,88.23,88.41,88.41,-0.35%,26117
+2017/6/23,88.5,88.98,88.38,88.76,88.76,0.40%,37100
+2017/6/26,88,88.14,87.59,87.81,87.81,-1.07%,55466
+2017/6/27,88.08,88.2,87.75,88,88,0.22%,30666
+2017/6/28,88.32,88.32,87.7,88.03,88.03,0.03%,26034
+2017/6/29,87.3,88.224,87.15,88.01,88.01,-0.02%,55996
+2017/6/30,88.43,88.586,87.95,88.35,88.35,0.39%,68072
+2017/7/3,86.93,87.13,86.52,86.77,86.77,-1.79%,103082
+2017/7/5,86.34,87.11,86.2,87.09,87.09,0.37%,31817
+2017/7/6,86.75,87.05,86.6,87.05,87.05,-0.05%,81327
+2017/7/7,86.76,86.76,86.2,86.59,86.59,-0.53%,66086
+2017/7/10,85.76,86.31,85.58,86.24,86.24,-0.40%,56971
+2017/7/11,85.55,86.29,85.12,86.14,86.14,-0.12%,52503
+2017/7/12,87.52,87.79,87.36,87.69,87.69,1.80%,73164
+2017/7/13,87.5,87.5,86.6,86.64,86.64,-1.20%,34574
+2017/7/14,87.9,88.16,87.74,88.16,88.16,1.75%,30751
+2017/7/17,89,89.39,88.51,88.64,88.64,0.54%,65485
+2017/7/18,88.9,88.95,88.571,88.69,88.69,0.06%,26329
+2017/7/19,88.55,88.55,88.082,88.1,88.1,-0.67%,22783
+2017/7/20,88,89.05,87.74,88.56,88.56,0.52%,50154
+2017/7/21,89.63,89.643,89.1,89.43,89.43,0.98%,40947
+2017/7/24,89.65,89.65,88.72,89.03,89.03,-0.45%,186971
+2017/7/25,88.71,88.987,88.4,88.68,88.68,-0.39%,56462
+2017/7/26,88.35,89.12,87.78,89.01,89.01,0.37%,69599
+2017/7/27,89.2,89.36,88.29,88.59,88.59,-0.47%,106775
+2017/7/28,89.05,89.45,88.962,89.45,89.45,0.97%,49168
+2017/7/31,89.59,89.99,89.35,89.99,89.99,0.60%,108143
+2017/8/1,90,90.6,90,90.18,90.18,0.21%,53222
+2017/8/2,90.25,90.94,90.25,90.52,90.52,0.38%,29426
+2017/8/3,91.4,92.15,91.4,92.12,92.12,1.77%,134245
+2017/8/4,92.39,92.69,91.75,92.33,92.33,0.23%,98663
+2017/8/7,92.35,92.7,92.35,92.51,92.51,0.19%,60534
+2017/8/8,92.95,93.45,92.33,92.85,92.85,0.37%,211742
+2017/8/9,93.2,93.55,92.77,92.96,92.96,0.12%,256222
+2017/8/10,93.85,93.9,93.5,93.7,93.7,0.80%,66594
+2017/8/11,94.55,94.673,93.736,94.25,94.25,0.59%,60870
+2017/8/14,93.15,93.15,92.337,92.53,92.53,-1.82%,59341
+2017/8/15,91.2,91.96,91.04,91.93,91.93,-0.65%,60086
+2017/8/16,92.03,93.59,92.03,93.4,93.4,1.60%,54084
+2017/8/17,93.34,93.4,92.98,93.06,93.06,-0.36%,64397
+2017/8/18,93.85,94.05,93.24,93.56,93.56,0.54%,33147
+2017/8/21,93.78,94.18,93.6,93.75,93.75,0.20%,31056
+2017/8/22,93.5,93.58,92.86,93.27,93.27,-0.51%,29602
+2017/8/23,93.67,93.67,93.2,93.3,93.3,0.03%,23425
+2017/8/24,93.35,93.72,93.33,93.33,93.33,0.03%,13514
+2017/8/25,93.72,93.85,92.61,93,93,-0.35%,45928
+2017/8/28,93.55,94.33,93.16,94.33,94.33,1.43%,52540
+2017/8/29,95.66,95.79,94.806,94.92,94.92,0.63%,45766
+2017/8/30,94.6,94.97,94.46,94.53,94.53,-0.41%,47344
+2017/8/31,94.3,95.43,94.3,95.37,95.37,0.89%,20245
+2017/9/1,95.8,96.33,95.17,96.19,96.19,0.86%,39721
+2017/9/5,96.3,96.673,95.8,96.23,96.23,0.04%,31242
+2017/9/6,96.44,96.52,95.69,95.77,95.77,-0.48%,29970
+2017/9/7,95.95,97.18,95.79,96.98,96.98,1.26%,41324
+2017/9/8,97.1,97.1,96.25,96.38,96.38,-0.62%,33614
+2017/9/11,95.29,95.72,94.47,94.5,94.5,-1.95%,37929
+2017/9/12,94,94.48,93.85,94.48,94.48,-0.02%,34975
+2017/9/13,93.9,93.91,93.33,93.5,93.5,-1.04%,21978
+2017/9/14,93.65,93.95,93.46,93.75,93.75,0.27%,29280
+2017/9/15,93.08,93.08,92.16,92.45,92.45,-1.39%,69713
+2017/9/18,91.8,92.15,91.37,91.7,91.7,-0.81%,55135
+2017/9/19,91.15,91.29,90.38,90.85,90.85,-0.93%,84276
+2017/9/20,90.6,90.62,89.28,89.96,89.96,-0.98%,169263
+2017/9/21,89.2,89.75,89.11,89.52,89.52,-0.49%,137205
+2017/9/22,89.3,89.49,88.92,89.03,89.03,-0.55%,45014
+2017/9/25,88.7,89.88,88.5,89.83,89.83,0.90%,105013
+2017/9/26,88.82,88.82,88.29,88.5,88.5,-1.48%,70246
+2017/9/27,87.9,88.46,87.8,88.03,88.03,-0.53%,67925
+2017/9/28,87.85,88.38,87.56,88.23,88.23,0.23%,73390
+2017/9/29,87.95,87.95,87.15,87.24,87.24,-1.12%,98675
+2017/10/2,87.23,87.59,86.86,87.22,87.22,-0.02%,55276
+2017/10/3,86.92,87.44,86.87,87.05,87.05,-0.19%,34319
+2017/10/4,87.3,87.44,87,87.43,87.43,0.44%,30956
+2017/10/5,87.15,87.69,86.86,87.25,87.25,-0.21%,44447
+2017/10/6,87.14,87.6,86.4,87.3,87.3,0.06%,93898
+2017/10/9,87.4,87.8,87.15,87.7,87.7,0.46%,74537
+2017/10/10,88.7,89.17,88.57,89.12,89.12,1.62%,92504
+2017/10/11,88.91,89.22,88.77,89.08,89.08,-0.04%,48273
+2017/10/12,89.64,89.74,89.34,89.59,89.59,0.57%,38068
+2017/10/13,89.95,90.31,89.89,90.24,90.24,0.73%,65662
+2017/10/16,90.15,90.24,88.6,88.83,88.83,-1.56%,81533
+2017/10/17,88.6,89.39,88.6,89.28,89.28,0.51%,149829
+2017/10/18,88.5,88.59,87.86,88,88,-1.43%,54567
+2017/10/19,88.25,88.64,88.03,88.25,88.25,0.28%,40998
+2017/10/20,87.91,88.31,87.78,88.29,88.29,0.05%,56314
+2017/10/23,87.55,88.58,87.39,88.54,88.54,0.28%,107997
+2017/10/24,88,88.54,87.84,88.25,88.25,-0.33%,60966
+2017/10/25,87.88,88.21,87.66,88.21,88.21,-0.05%,24396
+2017/10/26,88.1,88.1,87.53,87.63,87.63,-0.66%,33535
+2017/10/27,87.65,87.99,86.98,87.5,87.5,-0.15%,40662
+2017/10/30,87.58,87.95,87.5,87.79,87.79,0.33%,25319
+2017/10/31,87.6,87.75,87.36,87.71,87.71,-0.09%,24612
+2017/11/1,88.75,89.44,88.75,89.09,89.09,1.57%,47128
+2017/11/2,89.09,89.13,88.2,88.3,88.3,-0.89%,19847
+2017/11/3,88.33,88.37,87.47,87.85,87.85,-0.51%,25438
+2017/11/6,87.7,89.2,87.6,89.06,89.06,1.38%,45220
+2017/11/7,88.48,88.51,87.9,88.04,88.04,-1.15%,19587
+2017/11/8,88.85,89.31,88.74,88.8,88.8,0.86%,37596
+2017/11/9,88.9,89.48,88.9,89.48,89.48,0.77%,23181
+2017/11/10,89.4,89.77,88.58,88.61,88.61,-0.97%,44934
+2017/11/13,89.1,89.28,88.87,88.98,88.98,0.42%,18957
+2017/11/14,88.55,88.59,87.9,88.34,88.34,-0.72%,74583
+2017/11/15,89.4,89.4,88.82,88.96,88.96,0.70%,40079
+2017/11/16,89,89.2,88.781,88.97,88.97,0.01%,15065
+2017/11/17,89.81,91.09,89.62,90.8,90.8,2.06%,85221
+2017/11/20,89.47,89.57,87.53,88.21,88.21,-2.85%,49769
+2017/11/21,88.9,89.41,88.86,88.94,88.94,0.83%,28255
+2017/11/22,89.7,89.85,89.36,89.65,89.65,0.80%,15421
+2017/11/24,89.49,89.95,89.45,89.76,89.76,0.12%,9174
+2017/11/27,90.45,90.575,90.04,90.34,90.34,0.65%,41651
+2017/11/28,90.7,91.22,90.314,90.51,90.51,0.19%,92751
+2017/11/29,90.3,90.59,89.53,89.68,89.68,-0.92%,54552
+2017/11/30,89.85,90.39,89.65,89.95,89.95,0.30%,17048
+2017/12/1,89.05,90,88.88,89.65,89.65,-0.33%,24671
+2017/12/4,88.61,88.75,88.1,88.39,88.39,-1.41%,46192
+2017/12/5,87.59,87.66,87.23,87.41,87.41,-1.11%,55031
+2017/12/6,86.45,86.53,85.85,86.12,86.12,-1.48%,103850
+2017/12/7,85.79,86.12,85.03,85.38,85.38,-0.86%,88692
+2017/12/8,85,85.31,84.24,84.75,84.75,-0.74%,94863
+2017/12/11,84.44,85.2,84.3,84.75,84.75,0.00%,78641
+2017/12/12,83.8,84.1,83.37,83.96,83.96,-0.93%,131349
+2017/12/13,83.55,84.7,83.35,84.68,84.68,0.86%,120280
+2017/12/14,83.98,84.34,83.81,84.219,84.219,-0.54%,66513
+2017/12/15,84.54,85.2,84.32,85.18,85.18,1.14%,102580
+2017/12/18,86.72,87.3,86.541,86.77,86.77,1.87%,108027
+2017/12/19,87.71,87.71,87.03,87.2,87.2,0.50%,40593
+2017/12/20,87.62,87.9,87.465,87.59,87.59,0.45%,56515
+2017/12/21,87.34,87.73,87.281,87.353,87.353,-0.27%,24934
+2017/12/22,87.76,87.872,87.38,87.5,87.5,0.17%,52897
+2017/12/26,87.5,88.02,87.5,87.9,87.9,0.46%,47957
+2017/12/27,87.75,87.97,87.6,87.76,87.76,-0.16%,91110
+2017/12/28,88.3,88.33,88.06,88.29,88.29,0.60%,38924
+2017/12/29,89.15,89.2,88.4,88.47,88.47,0.20%,130975
+2018/1/2,89.19,90.08,89.161,90.05,90.05,1.79%,81829
+2018/1/3,91.09,91.6,90.671,91.3,91.3,1.39%,91055
+2018/1/4,91.4,92.05,91.4,91.96,91.96,0.72%,56895
+2018/1/5,91.83,92.49,91.7,92.39,92.39,0.47%,45928
+2018/1/8,92.55,92.819,92.55,92.74,92.74,0.38%,53192
+2018/1/9,92.15,92.4,91.68,92.1,92.1,-0.69%,73735
+2018/1/10,92.6,92.83,92.38,92.53,92.53,0.47%,100346
+2018/1/11,93.4,93.899,93.35,93.75,93.75,1.32%,118680
+2018/1/12,94.7,95.2,94.46,94.81,94.81,1.13%,63090
+2018/1/16,94.65,95.265,94.65,95.22,95.22,0.43%,100066
+2018/1/17,95.6,96,95.2,95.3,95.3,0.08%,100539
+2018/1/18,95.55,95.93,95.27,95.33,95.33,0.03%,56441
+2018/1/19,96.42,96.78,96.3,96.52,96.52,1.25%,67952
+2018/1/22,96.7,96.92,94.42,94.9,94.9,-1.68%,133277
+2018/1/23,95,95.89,95,95.82,95.82,0.97%,72670
+2018/1/24,96.75,97.37,96.35,96.81,96.81,1.03%,71004
+2018/1/25,97.05,97.94,95.88,96.63,96.63,-0.19%,56108
+2018/1/26,96.8,96.98,96.435,96.48,96.48,-0.16%,45210
+2018/1/29,96.2,96.318,95.445,95.91,95.91,-0.59%,55399
+2018/1/30,95.8,95.8,94.67,94.71,94.71,-1.25%,56798
+2018/1/31,95.55,95.836,94.75,95.35,95.35,0.68%,44347
+2018/2/1,94.75,96.052,94.75,95.93,95.93,0.61%,31276
+2018/2/2,95.1,95.1,93.92,94.15,94.15,-1.86%,44957
+2018/2/5,94.7,94.765,94.22,94.33,94.33,0.19%,42247
+2018/2/6,94.05,94.43,93.7,94.13,94.13,-0.21%,60982
+2018/2/7,93.6,93.841,93.01,93.31,93.31,-0.87%,49338
+2018/2/8,93.05,93.17,92.62,92.7,92.7,-0.65%,45662
+2018/2/9,92.1,92.2,91.21,91.76,91.76,-1.01%,53043
+2018/2/12,91.7,92.62,91.685,92.551,92.551,0.86%,53601
+2018/2/13,92.5,93.03,92.5,92.76,92.76,0.23%,17113
+2018/2/14,93.2,95.23,93.16,95.1,95.1,2.52%,55569
+2018/2/15,95.25,95.532,94.7,95.5,95.5,0.42%,53142
+2018/2/16,95.65,96.36,95.635,95.77,95.77,0.28%,23556
+2018/2/20,95.9,96.06,95.16,95.25,95.25,-0.54%,32663
+2018/2/21,95.23,95.309,94.21,94.22,94.22,-1.08%,29610
+2018/2/22,94.35,95.12,94.35,94.94,94.94,0.76%,19649
+2018/2/23,94.4,94.92,94.29,94.82,94.82,-0.13%,8725
+2018/2/26,95.05,95.2,94.8,95.12,95.12,0.32%,27975
+2018/2/27,94.5,94.58,93.535,93.6,93.6,-1.60%,22242
+2018/2/28,93.35,93.85,93.35,93.53,93.53,-0.07%,11729
+2018/3/1,91.95,92.18,90.95,91.97,91.97,-1.67%,63836
+2018/3/2,92,92.239,91.65,92,92,0.03%,25644
+2018/3/5,91.42,91.65,91.1,91.51,91.51,-0.53%,17466
+2018/3/6,91.99,92.76,91.878,92.2,92.2,0.75%,33764
+2018/3/7,91.5,91.5,90.45,90.65,90.65,-1.68%,50277
+2018/3/8,90.71,90.741,90.02,90.61,90.61,-0.04%,13412
+2018/3/9,90.85,91.773,90.71,91.73,91.73,1.24%,29645
+2018/3/12,91.4,91.78,91.22,91.748,91.748,0.02%,18129
+2018/3/13,92.3,92.43,91.7,91.89,91.89,0.15%,18435
+2018/3/14,91.9,91.925,91.44,91.62,91.62,-0.29%,20407
+2018/3/15,91.2,91.211,90.706,90.768,90.768,-0.93%,11118
+2018/3/16,90.5,90.56,89.91,90.38,90.38,-0.43%,32546
+2018/3/19,90.35,91.02,90.35,90.72,90.72,0.38%,16292
+2018/3/20,90.27,90.27,89.63,89.82,89.82,-0.99%,23831
+2018/3/21,90.41,91.418,90,91.32,91.32,1.67%,49299
+2018/3/22,90.6,90.639,90.07,90.43,90.43,-0.97%,23537
+2018/3/23,91.21,91.21,90.24,90.24,90.24,-0.21%,19871
+2018/3/26,90.7,91.129,90.495,90.67,90.67,0.48%,21967
+2018/3/27,90.2,90.2,89.51,89.8,89.8,-0.96%,24727
+2018/3/28,89.57,89.57,88.85,89.15,89.15,-0.72%,25402
+2018/3/29,89.1,89.25,88.27,88.65,88.65,-0.56%,23692
+2018/4/2,88.9,89.029,88.669,89,89,0.39%,22328
+2018/4/3,88.15,88.28,87.41,88.21,88.21,-0.89%,63012
+2018/4/4,87.35,87.35,86.92,87.27,87.27,-1.07%,58459
+2018/4/5,86.8,87.38,86.415,86.83,86.83,-0.50%,27288
+2018/4/6,87.17,87.22,86.75,87.15,87.15,0.37%,58941
+2018/4/9,88.4,89.1,88.04,88.8,88.8,1.89%,126388
+2018/4/10,88.8,88.824,88.16,88.53,88.53,-0.30%,27952
+2018/4/11,88.55,89.629,88.4,88.74,88.74,0.24%,33952
+2018/4/12,88.5,88.673,88.2,88.4,88.4,-0.38%,24586
+2018/4/13,88.6,88.863,88.301,88.54,88.54,0.16%,16279
+2018/4/16,88.55,88.875,88.22,88.34,88.34,-0.23%,20684
+2018/4/17,88.5,89.2,88.37,89.12,89.12,0.88%,55460
+2018/4/18,90.1,90.26,89.52,89.58,89.58,0.52%,55045
+2018/4/19,89.58,89.79,88.63,89.05,89.05,-0.59%,45680
+2018/4/20,88.5,88.53,88.14,88.21,88.21,-0.94%,24248
+2018/4/23,87.8,87.95,87.5,87.696,87.696,-0.58%,21474
+2018/4/24,87.8,88.91,87.8,88.68,88.68,1.12%,26821
+2018/4/25,87.35,87.35,86.529,86.67,86.67,-2.27%,55326
+2018/4/26,87.2,87.25,86.26,86.43,86.43,-0.28%,26696
+2018/4/27,86.75,87.07,86.64,86.97,86.97,0.62%,262372
+2018/4/30,86.06,86.46,85.89,85.98,85.98,-1.14%,47691
+2018/5/1,85.45,85.45,84.97,85.03,85.03,-1.10%,66664
+2018/5/2,85.33,85.754,85,85.18,85.18,0.18%,29738
+2018/5/3,86.04,86.187,85.65,85.83,85.83,0.76%,259386
+2018/5/4,85.65,86.5,85.55,86.48,86.48,0.76%,119691
+2018/5/7,87,87.15,86.6,86.62,86.62,0.16%,133405
+2018/5/8,86.7,86.89,86.395,86.89,86.89,0.31%,111200
+2018/5/9,87.04,87.25,86.9,86.91,86.91,0.02%,141561
+2018/5/10,87.8,88.2,87.45,88.02,88.02,1.28%,135214
+2018/5/11,88.25,88.25,87.6,87.77,87.77,-0.28%,122909
+2018/5/14,87.8,87.865,86.581,86.61,86.61,-1.32%,141102
+2018/5/15,85.65,85.68,85.2,85.391,85.391,-1.41%,46383
+2018/5/16,85.09,85.09,84.45,84.77,84.77,-0.73%,188921
+2018/5/17,84.5,84.9,84.22,84.75,84.75,-0.02%,131558
+2018/5/18,84.24,84.38,84,84.25,84.25,-0.59%,50968
+2018/5/21,84.22,85.73,84.057,85.49,85.49,1.47%,54554
+2018/5/22,86.4,86.521,85.925,86.29,86.29,0.94%,35591
+2018/5/23,85.85,86.07,85.495,86,86,-0.34%,22692
+2018/5/24,86.58,86.96,86.513,86.65,86.65,0.76%,29102
+2018/5/25,86.3,86.3,85.5,85.62,85.62,-1.19%,19166
+2018/5/29,85.96,86.56,85.96,86.26,86.26,0.75%,28443
+2018/5/30,86.21,86.59,86.07,86.49,86.49,0.27%,17560
+2018/5/31,86.38,86.782,86.25,86.27,86.27,-0.25%,16417
+2018/6/1,86.2,86.45,85.82,85.89,85.89,-0.44%,29803
+2018/6/4,86.2,86.34,85.59,85.6,85.6,-0.34%,15777
+2018/6/5,85.35,85.928,84.99,85.67,85.67,0.08%,60226
+2018/6/6,85.85,86.3,85.85,86.06,86.06,0.46%,64756
+2018/6/7,85.9,86.05,85.4,85.52,85.52,-0.63%,65297
+2018/6/8,85.99,86.13,85.858,86.12,86.12,0.70%,26181
+2018/6/11,86.2,86.35,85.87,86.04,86.04,-0.09%,22894
+2018/6/12,86.2,86.295,85.389,85.45,85.45,-0.69%,18301
+2018/6/13,85.65,85.935,85.29,85.9,85.9,0.53%,32703
+2018/6/14,86.32,86.55,86.102,86.13,86.13,0.27%,45455
+2018/6/15,85.35,85.35,84.18,84.47,84.47,-1.93%,63758
+2018/6/18,84.28,84.699,83.88,84,84,-0.56%,59999
+2018/6/19,82.95,83.066,82.1,82.519,82.519,-1.76%,118939
+2018/6/20,82.45,83.25,82.4,82.85,82.85,0.40%,33242
+2018/6/21,82.34,82.429,81.93,82.08,82.08,-0.93%,58523
+2018/6/22,82.65,83.22,82.497,83.19,83.19,1.35%,45844
+2018/6/25,82.55,82.7,82.42,82.42,82.42,-0.93%,35451
+2018/6/26,82.5,82.73,82.345,82.46,82.46,0.05%,29134
+2018/6/27,81.55,81.68,81.1,81.4,81.4,-1.29%,77244
+2018/6/28,81.05,81.05,80.5,80.79,80.79,-0.75%,69817
+2018/6/29,80.85,81.22,80.78,81.14,81.14,0.43%,46496
+2018/7/2,79.8,79.8,76.85,77.66,77.66,-4.29%,259098
+2018/7/3,79.7,80.363,79.35,79.95,79.95,2.95%,117051
+2018/7/5,80.2,80.42,79.665,80.05,80.05,0.13%,57894
+2018/7/6,79.8,80.33,79.61,80.21,80.21,0.20%,84540
+2018/7/9,81.1,81.375,80.64,80.89,80.89,0.85%,57784
+2018/7/10,80,80.65,79.73,80.479,80.479,-0.51%,866788
+2018/7/11,79.5,79.59,78.777,78.88,78.88,-1.99%,66921
+2018/7/12,79.87,80.307,79.8,80.04,80.04,1.47%,47156
+2018/7/13,79,79,78.4,78.94,78.94,-1.37%,69957
+2018/7/16,78.39,78.44,77.85,78.32,78.32,-0.79%,264283
+2018/7/17,77.77,78,77.595,77.7,77.7,-0.79%,83155
+2018/7/18,76.95,77.85,76.753,77.78,77.78,0.10%,83048
+2018/7/19,75.95,77.45,75.85,76.62,76.62,-1.49%,188737
+2018/7/20,78.3,78.87,78.211,78.64,78.64,2.64%,73374
+2018/7/23,78.89,79.001,78.5,78.96,78.96,0.41%,38105
+2018/7/24,80.05,80.35,79.08,79.178,79.178,0.28%,44529
+2018/7/25,80,80.245,79.37,80.23,80.23,1.33%,29807
+2018/7/26,79.1,79.32,78.22,78.35,78.35,-2.34%,55201
+2018/7/27,78.85,79.06,78.6,79,79,0.83%,29838
+2018/7/30,78.62,79,78.5,78.69,78.69,-0.39%,25187
+2018/7/31,78.91,80.077,78.85,79.65,79.65,1.22%,48242
+2018/8/1,78.3,78.3,77.4,77.71,77.71,-2.44%,251221
+2018/8/2,79,79.28,78.22,78.5,78.5,1.02%,98544
+2018/8/3,79.25,79.903,79.05,79.06,79.06,0.71%,59319
+2018/8/6,78.4,78.55,77.91,78.12,78.12,-1.19%,55987
+2018/8/7,79.5,79.5,78.71,78.82,78.82,0.90%,34061
+2018/8/8,78.97,79.24,78.42,78.98,78.98,0.20%,40794
+2018/8/9,79.62,79.68,78.91,79.15,79.15,0.22%,42559
+2018/8/10,78.88,79.495,78.67,78.75,78.75,-0.51%,31336
+2018/8/13,77.24,77.29,75.66,76.16,76.16,-3.29%,274752
+2018/8/14,76.41,76.62,75.65,76.18,76.18,0.03%,70759
+2018/8/15,73.62,73.62,71.92,72.98,72.98,-4.20%,406378
+2018/8/16,74.93,75.491,74.02,74.02,74.02,1.43%,118483
+2018/8/17,74.15,75.01,73.8,75.01,75.01,1.34%,46442
+2018/8/20,75.63,75.63,74.97,75.57,75.57,0.75%,31828
+2018/8/21,75.61,75.71,74.834,75.45,75.45,-0.16%,35676
+2018/8/22,75.53,75.669,75.2,75.53,75.53,0.11%,17303
+2018/8/23,74.22,74.34,73.649,73.83,73.83,-2.25%,52464
+2018/8/24,74.99,75.36,74.76,75.02,75.02,1.61%,39234
+2018/8/27,75.34,76.47,75.297,76.26,76.26,1.65%,71329
+2018/8/28,76.48,76.529,74.85,75.02,75.02,-1.63%,74223
+2018/8/29,75.28,75.731,75.138,75.69,75.69,0.89%,20813
+2018/8/30,75.1,75.44,74.85,75.27,75.27,-0.55%,49237
+2018/8/31,75.08,75.55,74.55,74.7,74.7,-0.76%,32128
+2018/9/4,72.86,74,72.837,74,74,-0.94%,94400
+2018/9/5,73.95,74.563,73.931,74.55,74.55,0.74%,27882
+2018/9/6,75.15,75.52,74.635,75.07,75.07,0.70%,62424
+2018/9/7,73.97,74.551,73.764,74.22,74.22,-1.13%,35287
+2018/9/10,75.78,75.86,74.48,74.51,74.51,0.39%,68476
+2018/9/11,74.58,75.28,74.36,74.8,74.8,0.39%,24292
+2018/9/12,74.9,76.02,74.9,75.89,75.89,1.46%,50189
+2018/9/13,76.63,76.85,76.1,76.27,76.27,0.50%,27306
+2018/9/14,76.49,76.49,75.53,75.6,75.6,-0.88%,43528
+2018/9/17,76.19,76.66,75.86,75.86,75.86,0.34%,27107
+2018/9/18,77.33,77.64,77,77.15,77.15,1.70%,120674
+2018/9/19,77.59,78.41,77.59,78.08,78.08,1.21%,55686
+2018/9/20,78.39,79.22,78.39,79.17,79.17,1.40%,57537
+2018/9/21,78.2,78.87,78.2,78.61,78.61,-0.71%,27480
+2018/9/24,78.94,79.23,78.5,78.5,78.5,-0.14%,32093
+2018/9/25,78.46,78.61,78.04,78.2,78.2,-0.38%,25280
+2018/9/26,78.1,78.72,77.9,78.1,78.1,-0.13%,45973
+2018/9/27,77.08,77.33,76.71,76.96,76.96,-1.46%,49326
+2018/9/28,77.21,78,77.14,77.368,77.368,0.53%,28403
+2018/10/1,77.36,78.33,77.36,78.125,78.125,0.98%,15008
+2018/10/2,78.7,79.23,78.7,78.76,78.76,0.81%,33682
+2018/10/3,78.66,79.3,78.5,78.6,78.6,-0.20%,22368
+2018/10/4,78.87,79.15,78,78.26,78.26,-0.43%,16545
+2018/10/5,78.21,78.31,77.77,78.13,78.13,-0.17%,26195
+2018/10/8,76.9,77.8,76.893,77.8,77.8,-0.42%,42571
+2018/10/9,77.99,78.37,77.52,78.358,78.358,0.72%,16906
+2018/10/10,78.15,78.282,77.84,78.06,78.06,-0.38%,23303
+2018/10/11,77.96,80.1,77.96,79.63,79.63,2.01%,53706
+2018/10/12,79.82,79.89,79.24,79.48,79.48,-0.19%,35062
+2018/10/15,80.18,80.5,79.842,79.93,79.93,0.57%,52603
+2018/10/16,80.21,80.34,79.83,79.83,79.83,-0.13%,32567
+2018/10/17,79.4,79.66,79,79.01,79.01,-1.03%,22693
+2018/10/18,78.96,78.96,78.352,78.53,78.53,-0.61%,33185
+2018/10/19,79.24,79.34,78.805,78.854,78.854,0.41%,18687
+2018/10/22,78.19,78.23,77.664,78.11,78.11,-0.94%,184962
+2018/10/23,79,79.07,78.55,79.04,79.04,1.19%,65219
+2018/10/24,78.97,79.29,78.58,78.76,78.76,-0.35%,55506
+2018/10/25,78.65,78.842,78.164,78.53,78.53,-0.29%,40178
+2018/10/26,78.47,79.257,78.47,79.08,79.08,0.70%,64362
+2018/10/29,79.67,79.84,78.89,79.08,79.08,0.00%,58104
+2018/10/30,79.37,79.61,79,79.33,79.33,0.32%,31842
+2018/10/31,79.41,79.73,79.245,79.65,79.65,0.40%,127585
+2018/11/1,80.91,81.66,80.9,81.595,81.595,2.44%,189840
+2018/11/2,81.93,82.89,81.9,82.5,82.5,1.11%,90301
+2018/11/5,82.16,82.687,81.72,81.79,81.79,-0.86%,63185
+2018/11/6,82.62,83,82.16,82.363,82.363,0.70%,48249
+2018/11/7,83,83.11,82.62,82.76,82.76,0.48%,53404
+2018/11/8,82.54,82.812,81.54,81.91,81.91,-1.03%,65656
+2018/11/9,81.38,81.47,80.78,81,81,-1.11%,42767
+2018/11/12,80.92,81.08,79.68,79.68,79.68,-1.63%,41315
+2018/11/13,79.97,80.013,79.24,79.45,79.45,-0.29%,47342
+2018/11/14,79.37,79.631,78.38,79.15,79.15,-0.38%,47955
+2018/11/15,79.06,80.181,78.83,79.73,79.73,0.73%,45081
+2018/11/16,80.11,80.36,79.926,80.17,80.17,0.55%,42793
+2018/11/19,80.17,81.1,79.95,80.85,80.85,0.85%,43027
+2018/11/20,80.13,80.23,79.5,79.76,79.76,-1.35%,33337
+2018/11/21,80.45,80.55,80.112,80.24,80.24,0.60%,22460
+2018/11/23,79.8,80.18,79.5,79.5,79.5,-0.92%,28996
+2018/11/26,79.76,80.25,79.76,80.05,80.05,0.69%,28203
+2018/11/27,80.23,80.23,78.7,79,79,-1.31%,29479
+2018/11/28,78.68,78.7,77.26,78.14,78.14,-1.09%,77800
+2018/11/29,78.01,78.06,77.45,77.62,77.62,-0.67%,31125
+2018/11/30,76.24,76.3,75.65,75.65,75.65,-2.54%,187800
+2018/12/3,76.37,76.69,76.2,76.32,76.32,0.89%,84837
+2018/12/4,76.16,76.291,75.66,76.03,76.03,-0.38%,62836
+2018/12/6,75.07,75.2,74.4,74.78,74.78,-1.64%,90144
+2018/12/7,75.1,75.415,74.699,75.16,75.16,0.51%,47038
+2018/12/10,74.61,74.69,73.841,74.32,74.32,-1.12%,63366
+2018/12/11,74.59,74.629,74.12,74.5,74.5,0.24%,27389
+2018/12/12,75.23,76.38,75.162,76.06,76.06,2.09%,104676
+2018/12/13,75.42,75.72,74.96,75.54,75.54,-0.68%,37155
+2018/12/14,74.27,74.92,74.087,74.62,74.62,-1.22%,35210
+2018/12/17,74.49,75.604,74.272,75.25,75.25,0.84%,659676
+2018/12/18,74.55,75.3,74.511,74.962,74.962,-0.38%,37401
+2018/12/19,75.18,75.695,74.43,74.511,74.511,-0.60%,43482
+2018/12/20,75.25,75.54,74.7,75.18,75.18,0.90%,51161
+2018/12/21,75.18,75.45,74.648,74.649,74.649,-0.71%,35331
+2018/12/24,74.89,75.1,74.52,74.533,74.533,-0.16%,42992
+2018/12/26,75.67,76.01,75.45,75.45,75.45,1.23%,54313
+2018/12/27,75.23,75.434,74.46,75.42,75.42,-0.04%,84704
+2018/12/28,75.19,75.36,74.718,74.724,74.724,-0.92%,56944
+2018/12/31,74.62,75.35,74.59,75.24,75.24,0.69%,123281
+2019/1/2,74.54,75.92,74.45,75.32,75.32,0.11%,66616
+2019/1/3,75.39,75.68,74.95,75.67,75.67,0.46%,58629
+2019/1/4,75.88,78.057,75.5,77.875,77.875,2.91%,139796
+2019/1/7,78.13,78.28,77.65,77.936,77.936,0.08%,95955
+2019/1/8,77.82,78.07,77.263,77.76,77.76,-0.23%,50961
+2019/1/9,77.56,78.19,77.56,78.12,78.12,0.46%,46256
+2019/1/10,77.77,78.27,77.69,77.74,77.74,-0.49%,35803
+2019/1/11,77.48,77.52,76.732,76.86,76.86,-1.13%,44930
+2019/1/14,76.28,76.62,75.75,75.99,75.99,-1.13%,61793
+2019/1/15,76.11,76.26,75.45,75.69,75.69,-0.39%,75456
+2019/1/16,75.77,76.543,75.77,76.54,76.54,1.12%,60124
+2019/1/17,76.32,76.94,76.32,76.94,76.94,0.52%,122589
+2019/1/18,76.26,76.28,75.41,75.64,75.64,-1.69%,77661
+2019/1/22,75.04,75.15,74.64,74.81,74.81,-1.10%,101966
+2019/1/23,75.01,75.42,74.79,75.3,75.3,0.65%,36562
+2019/1/24,75.68,76.23,75.68,76.02,76.02,0.96%,56317
+2019/1/25,77.13,77.66,77.06,77.49,77.49,1.93%,397956
+2019/1/28,76.9,77.05,76.72,77,77,-0.63%,76045
+2019/1/29,77.06,77.45,77,77.22,77.22,0.29%,45534
+2019/1/30,77.07,77.82,77,77.48,77.48,0.34%,60397
+2019/1/31,78,78.18,77.528,77.8,77.8,0.41%,79306
+2019/2/1,78.27,78.84,78,78.28,78.28,0.62%,66018
+2019/2/4,77.6,77.903,77.5,77.79,77.79,-0.63%,31614
+2019/2/5,78,78.13,77.54,77.73,77.73,-0.08%,59663
+2019/2/6,77.73,77.73,76.34,76.47,76.47,-1.62%,65918
+2019/2/7,76.32,76.32,75.4,75.65,75.65,-1.07%,90495
+2019/2/8,75.61,75.872,75.34,75.843,75.843,0.26%,32801
+2019/2/11,75.01,75.187,74.33,74.58,74.58,-1.67%,175508
+2019/2/12,74.65,75.13,74.28,75.1,75.1,0.70%,65716
+2019/2/13,74.97,75.28,74.5,74.51,74.51,-0.79%,87572
+2019/2/14,74.36,74.81,73.88,74.6,74.6,0.12%,56236
+2019/2/15,75,76.55,74.897,76.52,76.52,2.57%,144084
+2019/2/19,77.18,77.834,77.18,77.7,77.7,1.54%,112637
+2019/2/20,78.28,78.97,78.24,78.42,78.42,0.93%,101442
+2019/2/21,78.51,78.636,77.92,77.99,77.99,-0.55%,115713
+2019/2/22,78.9,80.011,78.82,79.9,79.9,2.45%,150912
+2019/2/25,81,81.094,80.6,80.84,80.84,1.18%,103680
+2019/2/26,81.08,81.43,80.72,81.41,81.41,0.71%,105088
+2019/2/27,82.59,82.68,81.341,82.19,82.19,0.96%,130874
+2019/2/28,82.52,82.84,82.229,82.52,82.52,0.40%,135864
+2019/3/1,81.9,82.39,81.07,81.07,81.07,-1.76%,174116
+2019/3/4,79.38,79.57,79.07,79.12,79.12,-2.41%,124972
+2019/3/5,79.31,79.4,78.85,79.25,79.25,0.16%,78460
+2019/3/6,78.48,78.54,78.14,78.32,78.32,-1.17%,77246
+2019/3/7,78.06,78.07,77.04,77.14,77.14,-1.51%,64354
+2019/3/8,77.33,77.6,77.11,77.57,77.57,0.56%,59712
+2019/3/11,77.38,77.49,76.663,77.46,77.46,-0.14%,75075
+2019/3/12,79.12,79.23,78.45,79.1,79.1,2.12%,90690
+2019/3/13,80.13,80.339,79.61,80.04,80.04,1.19%,86190
+2019/3/14,78.21,78.7,78.01,78.08,78.08,-2.45%,88432
+2019/3/15,78.64,78.904,78.5,78.73,78.73,0.83%,37423
+2019/3/18,79.12,79.28,78.65,79.02,79.02,0.37%,52312
+2019/3/19,80.79,80.96,80.2,80.81,80.81,2.27%,74853
+2019/3/20,81.79,82.139,81.13,82.13,82.13,1.63%,110031
+2019/3/21,82.7,82.87,81.2,81.53,81.53,-0.73%,79953
+2019/3/22,80.65,81,80.12,80.12,80.12,-1.73%,61609
+2019/3/25,80.44,81.44,80.44,81.2,81.2,1.35%,64032
+2019/3/26,81.05,81.56,81.03,81.26,81.26,0.07%,58547
+2019/3/27,82.1,82.333,80.62,80.73,80.73,-0.65%,162933
+2019/3/28,79.36,79.88,78.88,79.38,79.38,-1.67%,177446
+2019/3/29,80.85,80.854,79.98,80.15,80.15,0.97%,81562
+2019/4/1,80.73,81.05,80.28,80.35,80.35,0.25%,211286
+2019/4/2,80.71,80.795,80.06,80.51,80.51,0.20%,45375
+2019/4/3,81.52,82.3,81.52,82.23,82.23,2.14%,61332
+2019/4/4,83.75,85.098,83.727,84.94,84.94,3.30%,234460
+2019/4/5,85.39,85.668,84.52,85.09,85.09,0.18%,117668
+2019/4/8,86.2,86.44,85.67,85.92,85.92,0.98%,100277
+2019/4/9,85.54,85.71,84.22,84.22,84.22,-1.98%,118717
+2019/4/10,84.49,85.85,84.43,85.34,85.34,1.33%,69751
+2019/4/11,85.63,86.04,84.01,84.34,84.34,-1.17%,108722
+2019/4/12,84.85,85.179,84.32,84.46,84.46,0.14%,62827
+2019/4/15,83.43,84.24,83.08,83.81,83.81,-0.77%,57148
+2019/4/16,83.65,83.65,82.88,83.36,83.36,-0.54%,66975
+2019/4/17,83.89,84.17,83.57,84,84,0.77%,39961
+2019/4/18,84.21,85.35,84.19,85.35,85.35,1.61%,57988
+2019/4/22,85.49,85.63,84.592,85.03,85.03,-0.37%,55034
+2019/4/23,84.19,84.526,83.86,84.07,84.07,-1.13%,37310
+2019/4/24,83.94,84.065,83.56,83.62,83.62,-0.54%,43413
+2019/4/25,83.27,83.93,83.18,83.84,83.84,0.26%,45012
+2019/4/26,84.32,85.048,84.19,85,85,1.38%,30221
+2019/4/29,85.03,85.03,84,84.74,84.74,-0.31%,50274
+2019/4/30,83.89,84.626,83.66,83.94,83.94,-0.94%,49910
+2019/5/1,83.6,83.6,81.75,81.78,81.78,-2.57%,136232
+2019/5/2,80.8,80.82,80.29,80.4,80.4,-1.69%,94748
+2019/5/3,80.82,82.46,80.58,82.36,82.36,2.44%,52361
+2019/5/6,81.38,83.15,81.266,82.77,82.77,0.50%,33503
+2019/5/7,82.65,82.83,82.01,82.28,82.28,-0.59%,54818
+2019/5/8,81.83,82.22,81.41,81.45,81.45,-1.01%,27908
+2019/5/9,80.26,80.79,80.24,80.27,80.27,-1.45%,51006
+2019/5/10,81.01,81.92,80.7,81.78,81.78,1.88%,37278
+2019/5/13,81.28,81.48,80.57,80.59,80.59,-1.46%,48484
+2019/5/14,81.08,81.192,80.67,80.98,80.98,0.48%,34025
+2019/5/15,80.17,80.26,79.68,79.99,79.99,-1.22%,39905
+2019/5/16,79.67,79.67,78.708,78.79,78.79,-1.50%,70686
+2019/5/17,77.74,77.75,77.3,77.39,77.39,-1.78%,162520
+2019/5/20,76.8,77.2,76.618,77.06,77.06,-0.43%,60738
+2019/5/21,76.51,77.23,76.317,77.17,77.17,0.14%,84485
+2019/5/22,76.2,76.56,76.012,76.05,76.05,-1.45%,113184
+2019/5/23,75.46,75.946,75.34,75.57,75.57,-0.63%,71496
+2019/5/24,75.71,76.12,75.6,76.12,76.12,0.73%,40814
+2019/5/28,76.14,76.175,75.31,75.53,75.53,-0.78%,81842
+2019/5/29,75.33,75.33,74.85,75.01,75.01,-0.69%,69963
+2019/5/30,74.75,75.53,74.61,75.2,75.2,0.25%,55450
+2019/5/31,75.11,75.359,74.83,74.99,74.99,-0.28%,134689
+2019/6/3,75.7,77.89,75.7,77.82,77.82,3.77%,125296
+2019/6/4,77.5,77.92,77.31,77.58,77.58,-0.31%,40645
+2019/6/5,78,78.04,75.8,75.85,75.85,-2.23%,82494
+2019/6/6,75.8,76.231,75.59,75.88,75.88,0.04%,78233
+2019/6/7,76.14,76.76,76.05,76.18,76.18,0.40%,72533
+2019/6/10,76.07,76.49,75.99,76.2,76.2,0.03%,77434
+2019/6/11,76.87,77.107,76.77,77.05,77.05,1.12%,33841
+2019/6/12,76.78,77.16,76.41,76.55,76.55,-0.65%,30031
+2019/6/13,76.34,76.83,76.2,76.703,76.703,0.20%,35824
+2019/6/14,76.35,76.558,75.751,75.92,75.92,-1.02%,63335
+2019/6/17,75.17,75.29,74.902,75.04,75.04,-1.16%,75416
+2019/6/18,75.89,75.955,75.357,75.86,75.86,1.09%,62512
+2019/6/19,75.87,76.69,75.85,76.63,76.63,1.02%,59514
+2019/6/20,77.18,77.49,76.16,76.29,76.29,-0.44%,128163
+2019/6/21,75.76,76.68,75.51,76.46,76.46,0.22%,67215
+2019/6/24,76.72,77.02,76.4,77.02,77.02,0.73%,89140
+2019/6/25,76.92,77.575,76.31,76.31,76.31,-0.92%,81131
+2019/6/26,76.23,77.485,76.23,77.06,77.06,0.98%,63429
+2019/6/27,76.95,77.119,76.36,76.9,76.9,-0.21%,92056
+2019/6/28,77.62,79.4,77.58,78.86,78.86,2.55%,442355
+2019/7/1,79.94,80.055,78.47,78.54,78.54,-0.41%,106929
+2019/7/2,78.37,78.75,77.91,78.25,78.25,-0.37%,46878
+2019/7/3,79.03,79.82,78.92,79.309,79.309,1.35%,108839
+2019/7/5,77.05,77.05,76.058,76.56,76.56,-3.47%,171541
+2019/7/8,76.75,77.54,76.67,77.046,77.046,0.63%,84899
+2019/7/9,76.36,76.73,76.2,76.73,76.73,-0.41%,46378
+2019/7/10,77.78,78.285,77.64,78.21,78.21,1.93%,132038
+2019/7/11,78.17,78.26,77.63,77.87,77.87,-0.43%,50093
+2019/7/12,77.43,78.728,77.37,78.44,78.44,0.73%,55760
+2019/7/15,79.66,79.965,79.38,79.6,79.6,1.48%,66672
+2019/7/16,80.27,80.395,79,79.24,79.24,-0.45%,88450
+2019/7/17,79.06,80.331,79.06,79.76,79.76,0.66%,93251
+2019/7/18,80.06,80.61,79.73,80.59,80.59,1.04%,132382
+2019/7/19,80.96,81.22,79.89,80.02,80.02,-0.71%,86281
+2019/7/22,80.28,80.44,79.85,80.22,80.22,0.25%,56863
+2019/7/23,80.59,81,80.38,80.8,80.8,0.72%,52292
+2019/7/24,82.14,82.855,82.12,82.68,82.68,2.33%,126690
+2019/7/25,82.58,82.58,81.795,81.85,81.85,-1.00%,106813
+2019/7/26,81.99,82.16,81.25,81.58,81.58,-0.33%,71360
+2019/7/29,82.45,83.38,82.36,83.29,83.29,2.10%,69016
+2019/7/30,83.07,83.177,81.99,82.36,82.36,-1.12%,108434
+2019/7/31,82.32,82.9,81.44,81.54,81.54,-1.00%,85247
+2019/8/1,79.96,80.861,79.7,80.58,80.58,-1.18%,304197
+2019/8/2,79.86,80.416,79.346,79.66,79.66,-1.14%,83881
+2019/8/5,80.62,80.9,80.07,80.65,80.65,1.24%,82324
+2019/8/6,80.39,80.5,79.679,80.46,80.46,-0.24%,57222
+2019/8/7,80.28,82.08,80.12,81.51,81.51,1.30%,122200
+2019/8/8,80.79,82.17,80.61,81.89,81.89,0.47%,88817
+2019/8/9,81.86,81.86,81.1,81.35,81.35,-0.66%,53013
+2019/8/12,81.03,81.29,80.7,81.01,81.01,-0.42%,62097
+2019/8/13,80.8,81.09,79.1,80.79,80.79,-0.27%,75070
+2019/8/14,80.5,80.555,79.74,79.795,79.795,-1.23%,75001
+2019/8/15,79.05,79.49,78.725,79.41,79.41,-0.48%,48460
+2019/8/16,78.94,80.41,78.93,80.21,80.21,1.01%,98506
+2019/8/19,80.03,81.057,79.95,80.39,80.39,0.22%,101043
+2019/8/20,79.93,80.49,79.681,80.18,80.18,-0.26%,43092
+2019/8/21,80.75,80.859,80.36,80.63,80.63,0.56%,44337
+2019/8/22,80.49,81.27,80.49,81.1,81.1,0.58%,53414
+2019/8/23,80.86,82.03,80.476,81,81,-0.12%,68101
+2019/8/26,80.98,81.087,80.5,80.81,80.81,-0.23%,48734
+2019/8/27,81.36,82.07,81.22,81.77,81.77,1.19%,105162
+2019/8/28,84,85.799,84,85.03,85.03,3.99%,287136
+2019/8/29,87.24,88.311,85.94,86.42,86.42,1.63%,286969
+2019/8/30,88.21,88.67,87.5,88.04,88.04,1.87%,227376
+2019/9/3,89.48,90.7,89.48,90.17,90.17,2.42%,276346
+2019/9/4,92.54,93.47,91.79,93.15,93.15,3.30%,519349
+2019/9/5,92.11,92.33,89,90.54,90.54,-2.80%,450646
+2019/9/6,89.84,91.09,89.09,89.33,89.33,-1.34%,246832
+2019/9/9,90.16,90.63,88.9,89.37,89.37,0.04%,91924
+2019/9/10,88.83,89.177,87.64,87.76,87.76,-1.80%,173100
+2019/9/11,88.6,89.29,88.43,89.18,89.18,1.62%,116944
+2019/9/12,89.6,90.692,89.38,89.78,89.78,0.67%,123888
+2019/9/13,90.63,91.022,89.3,89.63,89.63,-0.17%,201529
+2019/9/16,88.99,89.02,87.32,88.51,88.51,-1.25%,185433
+2019/9/17,88.82,89.265,87.75,88.76,88.76,0.28%,238249
+2019/9/18,88.49,88.49,86.883,87.78,87.78,-1.10%,185157
+2019/9/19,88.54,88.944,88.188,88.59,88.59,0.92%,69736
+2019/9/20,88.94,89.465,88.66,89.28,89.28,0.78%,52276
+2019/9/23,90.44,90.83,89.89,90.59,90.59,1.47%,268505
+2019/9/24,89.81,90.45,89.476,90.16,90.16,-0.47%,79828
+2019/9/25,89,89,87.22,87.36,87.36,-3.11%,133555
+2019/9/26,88.05,88.4,87.676,88.02,88.02,0.76%,55783
+2019/9/27,86.98,88.33,86.78,87.743,87.743,-0.31%,89033
+2019/9/30,84.66,85.272,82.5,83.47,83.47,-4.87%,417673
+2019/10/1,82.79,83.263,82.5,82.92,82.92,-0.66%,97871
+2019/10/2,83.64,84.182,83.403,83.8,83.8,1.06%,102341
+2019/10/3,84.19,84.79,83.7,83.967,83.967,0.20%,106529
+2019/10/4,82.77,83.33,82.4,83.15,83.15,-0.97%,85282
+2019/10/7,83.28,83.795,82.78,82.78,82.78,-0.44%,72623
+2019/10/8,83.8,84.09,83.15,83.98,83.98,1.45%,138250
+2019/10/9,83.7,84.53,83.337,84.28,84.28,0.36%,66394
+2019/10/10,83.94,85.21,83.226,84.76,84.76,0.57%,83466
+2019/10/11,83.74,84.75,83.4,84.52,84.52,-0.28%,110835
+2019/10/14,84.4,84.9,84.174,84.251,84.251,-0.32%,38210
+2019/10/15,84.33,84.33,83.25,83.492,83.492,-0.90%,73547
+2019/10/16,83.62,83.92,82.984,83.65,83.65,0.19%,156813
+2019/10/17,83.84,83.916,83.34,83.69,83.69,0.05%,50750
+2019/10/18,83.69,84.385,83.4,84.01,84.01,0.38%,40515
+2019/10/21,84.66,84.66,83.34,83.69,83.69,-0.38%,69539
+2019/10/22,83.84,84.15,83.67,84.042,84.042,0.42%,41087
+2019/10/23,85.18,86.7,85.18,86.36,86.36,2.76%,94993
+2019/10/24,87.7,87.9,86.65,87,87,0.74%,107579
+2019/10/25,88.21,88.482,87.174,87.25,87.25,0.29%,100403
+2019/10/28,87.87,87.87,86.05,86.64,86.64,-0.70%,137628
+2019/10/29,86.14,86.92,85.99,86.72,86.72,0.09%,35452
+2019/10/30,86.72,87.37,86.13,87,87,0.32%,35573
+2019/10/31,88.18,88.48,87.175,87.93,87.93,1.07%,62420
+2019/11/1,88.14,89.96,87.88,89.5,89.5,1.79%,116413
+2019/11/4,89.12,89.3,87.896,88.17,88.17,-1.49%,81702
+2019/11/5,87.5,88,87.22,87.6,87.6,-0.65%,77684
+2019/11/6,87.32,87.7,87.105,87.61,87.61,0.01%,59277
+2019/11/7,87.75,87.954,85.25,85.72,85.72,-2.16%,80835
+2019/11/8,83.9,84.248,83.6,83.62,83.62,-2.45%,87264
+2019/11/11,83,83.192,82.31,82.58,82.58,-1.24%,97557
+2019/11/12,82,82.15,81.62,82,82,-0.70%,164912
+2019/11/13,82,82.58,81.965,82.33,82.33,0.40%,54496
+2019/11/14,82.12,83.38,82.12,83.04,83.04,0.86%,91262
+2019/11/15,83.09,84.5,83.09,83.85,83.85,0.98%,67301
+2019/11/18,83.93,84.75,83.833,84.29,84.29,0.52%,53768
+2019/11/19,85.21,85.92,85.1,85.9,85.9,1.91%,44763
+2019/11/20,86.01,86.62,85.93,86.61,86.61,0.83%,51560
+2019/11/21,87.2,87.43,86,86.28,86.28,-0.38%,176092
+2019/11/22,84.58,85.147,83.51,83.99,83.99,-2.65%,137101
+2019/11/25,84.24,84.833,84.175,84.52,84.52,0.63%,49949
+2019/11/26,84.96,86.32,84.84,85.729,85.729,1.43%,58191
+2019/11/27,84.67,84.71,83.8,84.335,84.335,-1.63%,61692
+2019/11/29,84.68,85,84.4,84.584,84.584,0.30%,42800
+2019/12/2,84.71,85.23,84.36,84.65,84.65,0.08%,43840
+2019/12/3,85.38,85.941,85.22,85.75,85.75,1.30%,64455
+2019/12/4,85.49,85.49,84.32,84.37,84.37,-1.61%,34296
+2019/12/5,83.51,84.937,83.33,84.56,84.56,0.23%,90969
+2019/12/6,84.33,84.523,84,84.485,84.485,-0.09%,76868
+2019/12/9,84.42,84.69,84.22,84.22,84.22,-0.31%,24939
+2019/12/10,86.62,87.1,86.3,86.94,86.94,3.23%,102824
+2019/12/11,87.43,89,87.33,88.64,88.64,1.96%,121762
+2019/12/12,89.21,89.44,88.14,89.16,89.16,0.59%,142365
+2019/12/13,87.9,88.36,87,87.31,87.31,-2.07%,63909
+2019/12/16,87.4,88.21,87.33,87.55,87.55,0.27%,52786
+2019/12/17,87.41,87.57,86.73,87.421,87.421,-0.15%,24957
+2019/12/18,87.77,88.2,87.58,88.109,88.109,0.79%,59198
+2019/12/19,88,88.423,87.8,87.995,87.995,-0.13%,20340
+2019/12/20,88.25,88.31,85.647,85.81,85.81,-2.48%,65233
+2019/12/23,86.41,88.5,86.38,88.15,88.15,2.73%,74155
+2019/12/24,88.5,89.1,88.495,89.05,89.05,1.02%,25230
+2019/12/26,89.94,90.63,89.351,89.51,89.51,0.52%,66666
+2019/12/27,89.03,89.595,88.78,88.88,88.88,-0.70%,44876
+2019/12/30,89.86,90.598,89.86,90.13,90.13,1.41%,69394
+2019/12/31,92.54,92.75,90.87,90.93,90.93,0.89%,126133
+2020/1/2,92.96,93.342,91.4,92.35,92.35,1.56%,230552
+2020/1/3,93.27,93.35,92.3,92.36,92.36,0.01%,153148
+2020/1/6,92.91,92.978,90,90.68,90.68,-1.82%,182055
+2020/1/7,90.39,91.47,90.16,91.47,91.47,0.87%,67895
+2020/1/8,91.56,91.56,89.685,90.16,90.16,-1.43%,102514
+2020/1/9,90.16,91.424,90.16,90.942,90.942,0.87%,60807
+2020/1/10,91.65,92.84,91.41,92.27,92.27,1.46%,58695
+2020/1/13,91.85,92.16,90.71,91.925,91.925,-0.37%,59139
+2020/1/14,91.76,92.8,91.76,92.72,92.72,0.86%,109188
+2020/1/15,95.54,96.51,95.26,96.22,96.22,3.77%,521779
+2020/1/16,95.59,95.955,93.71,94.99,94.99,-1.28%,341909
+2020/1/17,96.39,96.927,95.3,96.29,96.29,1.37%,209840
+2020/1/21,93.55,95.03,93.4,94.49,94.49,-1.87%,204828
+2020/1/22,94.92,95.995,94.782,95.551,95.551,1.12%,149001
+2020/1/23,94.53,95.13,94.02,94.6,94.6,-1.00%,143999
+2020/1/24,94.7,95.75,94.491,94.83,94.83,0.24%,111636
+2020/1/27,93.01,93.5,92.66,92.67,92.67,-2.28%,135569
+2020/1/28,92.71,93.5,92.71,93.01,93.01,0.37%,62087
+2020/1/29,92.83,92.89,91.458,92.06,92.06,-1.02%,94015
+2020/1/30,91.95,92.404,91.49,92.32,92.32,0.28%,101578
+2020/1/31,90.59,90.705,90.12,90.2,90.2,-2.30%,121729
+2020/2/3,91.04,91.6,91.04,91.17,91.17,1.08%,94506
+2020/2/4,90.92,91.075,90.26,90.97,90.97,-0.22%,69797
+2020/2/5,91.86,92.877,91.45,92.7,92.7,1.90%,66815
+2020/2/6,91.81,92,90.48,90.61,90.61,-2.25%,88125
+2020/2/7,91.49,91.65,90.77,91.2,91.2,0.65%,73464
+2020/2/10,90.56,90.9,89.83,90.61,90.61,-0.65%,65230
+2020/2/11,91.1,91.69,91.1,91.55,91.55,1.04%,57026
+2020/2/12,90.77,91.28,89.89,90.71,90.71,-0.92%,64513
+2020/2/13,91.13,91.74,90.93,91.3,91.3,0.65%,67056
+2020/2/14,91.49,91.559,90.74,90.87,90.87,-0.47%,37318
+2020/2/18,92.09,93.61,91.906,93.61,93.61,3.02%,125864
+2020/2/19,94.52,95.04,94.07,95.04,95.04,1.53%,208462
+2020/2/20,93.02,93.34,91.59,92.26,92.26,-2.93%,244429
+2020/2/21,91.91,92.4,91.44,92.01,92.01,-0.27%,147945
+2020/2/24,91.07,91.619,90.31,90.8,90.8,-1.32%,168912
+2020/2/25,90.17,90.22,86.76,86.77,86.77,-4.44%,250474
+2020/2/26,85.97,86.37,85.401,85.91,85.91,-0.99%,186927
+2020/2/27,85.86,85.86,84.58,84.63,84.63,-1.49%,177279
+2020/2/28,81.55,82.04,79.7,81.14,81.14,-4.12%,536804
+2020/3/2,80.66,81.55,80.66,81.11,81.11,-0.04%,187548
+2020/3/3,81.23,83,80.95,82.58,82.58,1.81%,176788
+2020/3/4,82.58,82.66,81.65,82.64,82.64,0.07%,94090
+2020/3/5,81.86,81.99,80.66,81.75,81.75,-1.08%,124493
+2020/3/6,85.01,85.23,83.365,85.2,85.2,4.22%,309648
+2020/3/9,82.26,82.34,81.09,81.56,81.56,-4.27%,219879
+2020/3/10,82.9,82.9,81.66,82.1,82.1,0.66%,122395
+2020/3/11,82.61,83.39,81.29,81.5,81.5,-0.73%,138155
+2020/3/12,76.41,76.6,70.76,71.9,71.9,-11.78%,521037
+2020/3/13,75.11,75.56,69.59,71.69,71.69,-0.29%,307879
+2020/3/16,63.64,65.8,61.22,62.06,62.06,-13.43%,446037
+2020/3/17,61.31,67.53,61.08,62.49,62.49,0.69%,336231
+2020/3/18,59.05,59.75,56.82,58.82,58.82,-5.87%,451366
+2020/3/19,56.7,56.88,55,55.36,55.36,-5.88%,331096
+2020/3/20,57.7,59.28,56.8,57.57,57.57,3.99%,232395
+2020/3/23,57.97,60.755,57.605,60.16,60.16,4.50%,406968
+2020/3/24,65.2,66.8,63.75,66.8,66.8,11.04%,276433
+2020/3/25,67.72,70.34,67.63,69.79,69.79,4.48%,237239
+2020/3/26,69.53,70.13,68.57,69.14,69.14,-0.93%,217111
+2020/3/27,69.44,69.86,68.61,69.33,69.33,0.27%,226830
+2020/3/30,68.43,69.22,67.67,68.28,68.28,-1.51%,172926
+2020/3/31,68.46,69.31,67.6,67.9,67.9,-0.56%,68409
+2020/4/1,66.9,68.295,66.02,67.37,67.37,-0.78%,92173
+2020/4/2,67.89,68.82,67.08,68.61,68.61,1.84%,90495
+2020/4/3,67.68,68.2,67.08,68.01,68.01,-0.87%,83336
+2020/4/6,68.36,69.83,68.29,69.68,69.68,2.46%,93038
+2020/4/7,69.73,70.59,69.29,69.88,69.88,0.29%,110618
+2020/4/8,69.85,70.041,68.05,69,69,-1.26%,96907
+2020/4/9,69.48,71.176,69.26,70.29,70.29,1.87%,214997
+2020/4/13,69.82,70.9,69.634,70.8,70.8,0.73%,129892
+2020/4/14,72.5,74.8,72.41,73.95,73.95,4.45%,269825
+2020/4/15,73.67,73.83,72.61,73.3,73.3,-0.88%,96831
+2020/4/16,74.17,74.73,72.532,73.8,73.8,0.68%,118012
+2020/4/17,73.75,73.75,72.45,73,73,-1.08%,72034
+2020/4/20,73.46,73.857,72.66,72.66,72.66,-0.47%,84772
+2020/4/21,68.69,70.57,68.01,70.05,70.05,-3.59%,152133
+2020/4/22,70.92,71.66,70.377,71.65,71.65,2.28%,103610
+2020/4/23,72.45,74.3,71.681,73.24,73.24,2.22%,188470
+2020/4/24,72.65,72.65,70.741,72.287,72.287,-1.30%,87615
+2020/4/27,71.94,72.18,71.01,72.08,72.08,-0.29%,62618
+2020/4/28,72.36,73.8,71.695,73.8,73.8,2.39%,120858
+2020/4/29,74.1,75,72.88,73.87,73.87,0.09%,108092
+2020/4/30,73.38,74.605,73.1,74.02,74.02,0.20%,108969
+2020/5/1,72.51,72.67,71.34,72.16,72.16,-2.51%,95490
+2020/5/4,72.1,72.81,71.8,72.64,72.64,0.67%,81297
+2020/5/5,72.49,72.98,72.2,72.557,72.557,-0.11%,64832
+2020/5/6,71.09,71.76,70.17,70.71,70.71,-2.55%,145341
+2020/5/7,71.13,72.68,71.13,72.15,72.15,2.04%,82275
+2020/5/8,72.34,73.075,72.21,72.48,72.48,0.46%,102223
+2020/5/11,71.5,72.25,71.5,72.25,72.25,-0.32%,35387
+2020/5/12,71.92,72.51,71.38,71.8,71.8,-0.62%,80371
+2020/5/13,72.03,72.03,71.27,71.68,71.68,-0.17%,53655
+2020/5/14,71.72,72.91,71.45,72.71,72.71,1.44%,57445
+2020/5/15,72.8,75.5,72.8,75.35,75.35,3.63%,207733
+2020/5/18,77.36,78.42,76.48,77.6,77.6,2.99%,321594
+2020/5/19,78.57,79.84,78.4,79.115,79.115,1.95%,259168
+2020/5/20,80,81.615,78.85,81.14,81.14,2.56%,442300
+2020/5/21,80.01,80.24,77.02,78.84,78.84,-2.83%,204009
+2020/5/22,79.28,79.698,78.27,78.27,78.27,-0.72%,87948
+2020/5/26,78.15,78.73,77.46,78.41,78.41,0.18%,97598
+2020/5/27,77.62,78.99,77.06,78.89,78.89,0.61%,71973
+2020/5/28,79.09,79.3,77.2,78.627,78.627,-0.33%,149777
+2020/5/29,78.66,79.17,77.99,79.06,79.06,0.55%,174784
+2020/6/1,78.38,81.16,78.205,81.12,81.12,2.61%,233598
+2020/6/2,79.73,79.76,78.05,79.75,79.75,-1.69%,197064
+2020/6/3,78.35,79.335,78,78.46,78.46,-1.62%,168880
+2020/6/4,78.55,79.648,77.54,79.13,79.13,0.85%,122469
+2020/6/5,77.17,77.58,75.56,77.36,77.36,-2.24%,279016
+2020/6/8,78.54,79.1,77.48,78.98,78.98,2.09%,68069
+2020/6/9,78.15,79.26,78.05,78.43,78.43,-0.70%,79148
+2020/6/10,78.3,79.4,77.12,79.21,79.21,0.99%,99406
+2020/6/11,77.81,78.62,75.32,75.82,75.82,-4.28%,148687
+2020/6/12,77.53,77.81,75.51,76.52,76.52,0.92%,68330
+2020/6/15,75.09,76.98,74.221,76.669,76.669,0.19%,80457
+2020/6/16,77.79,78.6,76.87,77.88,77.88,1.58%,188750
+2020/6/17,77.69,78,77.18,77.48,77.48,-0.51%,44418
+2020/6/18,76.26,76.62,75.23,76.46,76.46,-1.32%,144323
+2020/6/19,77.25,78.39,76.355,77.09,77.09,0.82%,75836
+2020/6/22,77.54,78.55,77.25,77.63,77.63,0.70%,76602
+2020/6/23,77.77,78.78,77.54,78.64,78.64,1.30%,151378
+2020/6/24,75.83,76.85,75.6,75.76,75.76,-3.66%,668350
+2020/6/25,75.78,75.87,74.75,75.73,75.73,-0.04%,57371
+2020/6/26,75.66,76.36,74.8,75.8,75.8,0.09%,150424
+2020/6/29,76,76.77,75.87,76.41,76.41,0.80%,73400
+2020/6/30,76.75,78.19,76.23,78.17,78.17,2.30%,99000
+2020/7/1,77.37,77.78,76.02,77.68,77.68,-0.63%,88200
+2020/7/2,76.84,77.29,76.3,76.88,76.88,-1.03%,117100
+2020/7/6,77.88,78.47,76.82,77.85,77.85,1.26%,109100
+2020/7/7,78.2,79.5,78.14,79.18,79.18,1.71%,105100
+2020/7/8,79.27,80.75,79.27,80.14,80.14,1.21%,100800
+2020/7/9,80.12,80.14,77.51,79.07,79.07,-1.34%,164800
+2020/7/10,79.2,79.5,78,78.25,78.25,-1.04%,59000
+2020/7/13,80.05,80.11,78.56,78.65,78.65,0.51%,222000
+2020/7/14,77.5,77.96,76.69,77.78,77.78,-1.11%,147700
+2020/7/15,78.11,78.5,77.63,78.34,78.34,0.72%,47000
+2020/7/16,77.58,78.7,77.19,77.52,77.52,-1.05%,76300
+2020/7/17,78.07,79.1,78.07,78.79,78.79,1.64%,72500
+2020/7/20,80.19,80.32,79,80.29,80.29,1.90%,217858
+2020/7/21,81.89,83.66,81.58,82.97,82.97,3.34%,401354
+2020/7/22,84.14,87.36,83.9,87.19,87.19,5.09%,388013
+2020/7/23,86.07,87.92,85.2,86.62,86.62,-0.65%,427992
+2020/7/24,87.47,87.5,86.03,86.68,86.68,0.07%,162587
+2020/7/27,87.42,89.225,86.9,88.4,88.4,1.98%,556834
+2020/7/28,88.38,89.869,87.5,89.6,89.6,1.36%,233193
+2020/7/29,88.5,88.92,86.91,88.32,88.32,-1.43%,382120
+2020/7/30,84,85.207,82.8,84.63,84.63,-4.18%,446269
+2020/7/31,85.48,85.802,84.582,85.26,85.26,0.74%,237542
+2020/8/3,86.55,86.68,85.77,86.29,86.29,1.21%,265092
+2020/8/4,86.98,88.88,86.68,88.88,88.88,3.00%,208954
+2020/8/5,90.24,92.53,89.7,91.65,91.65,3.12%,564930
+2020/8/6,92.72,94.138,91.149,93.84,93.84,2.39%,367639
+2020/8/7,91.38,91.671,89.25,90.39,90.39,-3.68%,532755
+2020/8/10,92.91,94.899,92.56,93.023,93.023,2.91%,482468
+2020/8/11,89.78,91.26,87.795,88,88,-5.40%,563698
+2020/8/12,88.52,89.251,87.03,87.25,87.25,-0.85%,208380
+2020/8/13,88.8,91.348,88.69,90.68,90.68,3.93%,240934
+2020/8/14,90.7,91.2,88.66,89.03,89.03,-1.82%,146129
+2020/8/17,89.87,90.27,89.313,90.2,90.2,1.31%,203584
+2020/8/18,91.02,91.53,88.72,91.15,91.15,1.05%,320240
+2020/8/19,89.48,89.782,87.25,87.59,87.59,-3.91%,217860
+2020/8/20,86.25,86.89,85.498,86.67,86.67,-1.05%,331094
+2020/8/21,85.34,86.93,84.7,86.87,86.87,0.23%,617524
+2020/8/24,88,88,86.09,86.41,86.41,-0.53%,93920
+2020/8/25,87.47,87.77,86.69,87.72,87.72,1.52%,142090
+2020/8/26,87.01,88.384,86.979,88.25,88.25,0.60%,194465
+2020/8/27,89.25,89.25,85.71,87.02,87.02,-1.39%,167517
+2020/8/28,87.93,88.29,87.23,87.88,87.88,0.99%,194192
+2020/8/31,87.63,88.38,87.35,87.89,87.89,0.01%,265848
+2020/9/1,90.36,90.5,88.37,88.64,88.64,0.85%,294765
+2020/9/2,86.38,86.52,84.55,85.65,85.65,-3.37%,358783
+2020/9/3,85.26,85.75,83.06,83.45,83.45,-2.57%,258741
+2020/9/4,84.86,85.23,83.739,84.8,84.8,1.62%,162553
+2020/9/8,84.1,85.86,83.31,84.834,84.834,0.04%,142365
+2020/9/9,86.2,86.85,85.909,86.79,86.79,2.31%,82559
+2020/9/10,87.67,88.32,86.65,86.83,86.83,0.05%,119477
+2020/9/11,87.87,88.548,87.01,87.1,87.1,0.31%,112018
+2020/9/14,89.19,90.165,88.871,89.75,89.75,3.04%,151366
+2020/9/15,90.79,91.7,89.77,91.11,91.11,1.52%,165711
+2020/9/16,91.62,91.88,90.51,90.92,90.92,-0.21%,179063
+2020/9/17,87.92,88.38,86.8,88.19,88.19,-3.00%,214738
+2020/9/18,88.07,88.22,87.18,87.18,87.18,-1.15%,126089
+2020/9/21,85.11,85.296,80.5,83.39,83.39,-4.35%,335714
+2020/9/22,82.74,83.14,81,81.83,81.83,-1.87%,142196
+2020/9/23,80.62,80.96,78.5,78.73,78.73,-3.79%,273514
+2020/9/24,78.5,80.318,77.84,79.97,79.97,1.58%,233161
+2020/9/25,78.65,80.508,78.65,80.07,80.07,0.13%,190765
+2020/9/28,81.48,83.448,81.32,83.02,83.02,3.68%,154302
+2020/9/29,82.82,83.89,82.54,83.25,83.25,0.28%,107770
+2020/9/30,83.5,85.18,82.501,83.99,83.99,0.89%,127950
+2020/10/1,84.76,85.04,83.76,84.74,84.74,0.89%,88668
+2020/10/2,83.82,84.08,82.6,82.6,82.6,-2.53%,84252
+2020/10/5,83.11,84.67,83.11,84.36,84.36,2.13%,59130
+2020/10/6,82.71,82.96,80.32,80.73,80.73,-4.30%,322454
+2020/10/7,81.25,81.58,80.462,81.32,81.32,0.73%,69851
+2020/10/8,81.62,82,80.622,81.24,81.24,-0.10%,106260
+2020/10/9,83.76,83.987,83.025,83.66,83.66,2.98%,196842
+2020/10/12,82.98,83.41,81.742,82.4,82.4,-1.51%,100343
+2020/10/13,81.46,82.36,80.8,81.54,81.54,-1.04%,85102
+2020/10/14,81.43,81.65,80.63,80.76,80.76,-0.96%,98537
+2020/10/15,79.59,81.48,79.33,81.34,81.34,0.72%,111993
+2020/10/16,81.66,82.32,81.03,81.11,81.11,-0.28%,140986
+2020/10/19,81.95,81.95,80.24,80.36,80.36,-0.92%,73880
+2020/10/20,81.55,82.69,81.52,82.05,82.05,2.10%,109221
+2020/10/21,83.79,84.149,83,83.5,83.5,1.77%,135714
+2020/10/22,81.7,83.37,81.03,82.87,82.87,-0.75%,89880
+2020/10/23,85.46,86.29,84.74,84.98,84.98,2.55%,152560
+2020/10/26,82.56,83.23,81.825,82.3,82.3,-3.15%,117806
+2020/10/27,82.36,83.4,81.99,82.75,82.75,0.55%,55892
+2020/10/28,80.73,82.36,80.5,81.49,81.49,-1.52%,191715
+2020/10/29,80.46,81.14,79.35,80.03,80.03,-1.79%,167552
+2020/10/30,80.16,80.31,79.25,79.61,79.61,-0.52%,221636
+2020/11/2,80.46,81.09,80.266,80.85,80.85,1.56%,102933
+2020/11/3,82,82.39,80.85,81.71,81.71,1.06%,168524
+2020/11/4,81.85,82.575,81.26,81.69,81.69,-0.02%,76686
+2020/11/5,84.05,85.22,83.43,84.29,84.29,3.18%,161884
+2020/11/6,85.26,85.26,83.34,83.64,83.64,-0.77%,198619
+2020/11/9,81.48,81.65,79.77,81.06,81.06,-3.08%,275872
+2020/11/10,82,83.65,81.22,82.84,82.84,2.20%,92214
+2020/11/11,81.56,81.64,80.641,81.196,81.196,-1.98%,81324
+2020/11/12,82.01,83,82.01,82.35,82.35,1.42%,154757
+2020/11/13,83.75,83.886,83.12,83.63,83.63,1.55%,58196
+2020/11/16,85,87,84.5,86.85,86.85,3.85%,188771
+2020/11/17,87.17,87.793,86.91,87.04,87.04,0.22%,143119
+2020/11/18,87.76,89.37,87.57,88.39,88.39,1.55%,165335
+2020/11/19,88.01,89.22,87.822,89.22,89.22,0.94%,165564
+2020/11/20,89.98,90.27,88.88,89.11,89.11,-0.12%,90230
+2020/11/23,88.77,89.036,85.85,87.12,87.12,-2.23%,244990
+2020/11/24,87.79,90.15,87.64,89.995,89.995,3.30%,177856
+2020/11/25,89.7,90.84,89.434,90.7,90.7,0.78%,119183
+2020/11/27,89.15,90.92,88.771,90.471,90.471,-0.25%,77942
+2020/11/30,91.7,91.82,90.09,90.74,90.74,0.30%,224551
+2020/12/1,92.7,94.13,92.59,94.08,94.08,3.68%,375400
+2020/12/2,94.68,95.47,94.33,95.02,95.02,1.00%,418971
+2020/12/3,96.5,97.43,93.985,97.29,97.29,2.39%,394103
+2020/12/4,99.95,101.282,98.15,99.91,99.91,2.69%,559422
+2020/12/7,96.27,98.45,96.03,96.63,96.63,-3.28%,323475
+2020/12/8,96.44,97.14,96,96.36,96.36,-0.28%,156527
+2020/12/9,96.25,96.37,93.121,93.98,93.98,-2.47%,210661
+2020/12/10,96.87,97.382,95.55,96.71,96.71,2.90%,151127
+2020/12/11,94.95,95.95,94,95,95,-1.77%,109935
+2020/12/14,95.97,96.23,93.82,94.705,94.705,-0.31%,120446
+2020/12/15,96.34,97.64,96.124,97.59,97.59,3.05%,138240
+2020/12/16,97.43,97.57,95.87,97.32,97.32,-0.28%,209976
+2020/12/17,98.47,99.184,96.65,98.064,98.064,0.76%,227906
+2020/12/18,97.5,97.87,96.25,96.99,96.99,-1.10%,99583
+2020/12/21,93.56,95.48,93,95.26,95.26,-1.78%,311941
+2020/12/22,95.72,95.72,93.4,94.32,94.32,-0.99%,111323
+2020/12/23,95.09,95.9,94.97,95.63,95.63,1.39%,108344
+2020/12/24,96,96.5,95.667,96.26,96.26,0.66%,56390
+2020/12/28,97.75,98.524,96.8,96.96,96.96,0.73%,127821
+2020/12/29,98,99.5,97.592,98.96,98.96,2.06%,169727
+2020/12/30,99.68,101,99.5,100.73,100.73,1.79%,192067
+2020/12/31,100.75,101.15,100.1,100.73,100.73,0.00%,118332
+2021/1/4,105.25,106.18,98.285,100.1,100.1,-0.63%,376942
+2021/1/5,101.77,104.71,101.2,104.69,104.69,4.59%,264799
+2021/1/6,102.61,104,101.184,103.22,103.22,-1.40%,165444
+2021/1/7,104.05,105.29,103.425,105.154,105.154,1.87%,120585
+2021/1/8,104.17,104.38,98.8,100.02,100.02,-4.88%,311684
+2021/1/11,94.88,97.95,94.62,96.94,96.94,-3.08%,305593
+2021/1/12,99.34,101,98,100.9,100.9,4.09%,147835
+2021/1/13,101.14,103.76,101.14,103.14,103.14,2.22%,232603
+2021/1/14,104,105.19,103.1,104.95,104.95,1.75%,139892
+2021/1/15,102.45,102.8,100.26,100.27,100.27,-4.46%,314670
+2021/1/19,102.53,102.56,100.75,101.665,101.665,1.39%,168972
+2021/1/20,103.35,104.65,102.62,104.08,104.08,2.38%,112499
+2021/1/21,106.91,107.11,104.91,105.95,105.95,1.80%,162582
+2021/1/22,103.06,104.3,102.413,103.27,103.27,-2.53%,117196
+2021/1/25,103.88,104.47,101.2,102.89,102.89,-0.37%,153043
+2021/1/26,102.91,103.47,102.38,103,103,0.11%,89668
+2021/1/27,100.51,101.081,99.41,99.95,99.95,-2.96%,168335
+2021/1/28,101.85,102.9,99.75,100.65,100.65,0.70%,144846
+2021/1/29,103.5,103.919,100.07,100.44,100.44,-0.21%,181719
+2021/2/1,105,105.95,104.25,105.37,105.37,4.91%,355269
+2021/2/2,104.06,104.09,101.64,102.05,102.05,-3.15%,207634
+2021/2/3,102.67,103.53,102.21,102.88,102.88,0.81%,194302
+2021/2/4,101.46,102.961,100.68,102.81,102.81,-0.07%,70009
+2021/2/5,105.24,105.598,104.7,105.55,105.55,2.67%,107965
+2021/2/8,109.13,110.282,108.74,108.98,108.98,3.25%,346076
+2021/2/9,110.06,111.62,109.1,110.83,110.83,1.70%,354801
+2021/2/10,115.48,116.808,114.5,116.4,116.4,5.03%,510158
+2021/2/11,116.54,118.5,115.3,116.15,116.15,-0.21%,385781
+2021/2/12,114.53,117.95,114.17,117.51,117.51,1.17%,509263
+2021/2/16,119.08,122.475,117.825,118.43,118.43,0.78%,1173733
+2021/2/17,116.84,118.14,115.6,117.65,117.65,-0.66%,321855
+2021/2/18,118.54,119.49,116.401,119.222,119.222,1.34%,401598
+2021/2/19,120.35,121.8,119.01,119.43,119.43,0.17%,235029
+2021/2/22,118.95,119.58,118.36,119.32,119.32,-0.09%,430797
+2021/2/23,117.3,117.3,113.144,116.22,116.22,-2.60%,235500
+2021/2/24,116.63,118.99,115.941,118.915,118.915,2.32%,207312
+2021/2/25,117.67,118.41,114.024,114.58,114.58,-3.65%,272386
+2021/2/26,112.42,112.64,109.2,111.23,111.23,-2.92%,342843
+2021/3/1,113.22,113.832,110.801,111.18,111.18,-0.04%,290296
+2021/3/2,111.05,113.531,110.75,112.94,112.94,1.58%,295306
+2021/3/3,111.17,111.515,109.44,110.01,110.01,-2.59%,205061
+2021/3/4,108.46,110.46,104.621,105.6,105.6,-4.01%,441429
+2021/3/5,105.8,106.044,104.41,106.03,106.03,0.41%,220228
+2021/3/8,107.09,108.26,106.54,106.56,106.56,0.50%,218642
+2021/3/9,109.17,110.58,109.17,109.78,109.78,3.02%,167801
+2021/3/10,110.77,113.31,110.3,112.7,112.7,2.66%,228457
+2021/3/11,112.26,113.45,111.6,112.4,112.4,-0.27%,481899
+2021/3/12,110.57,112.89,110.021,112.68,112.68,0.25%,250675
+2021/3/15,114.08,114.32,112.56,113.61,113.61,0.83%,168629
+2021/3/16,114.01,114.695,113.12,113.78,113.78,0.15%,106655
+2021/3/17,112.46,114.194,111.415,113.81,113.81,0.03%,122213
+2021/3/18,113.26,115.19,113.15,113.51,113.51,-0.26%,157189
+2021/3/19,110.38,112.485,109.52,111.66,111.66,-1.63%,203234
+2021/3/22,110.11,111.3,109.73,110.99,110.99,-0.60%,92219
+2021/3/23,110.81,113.5,109.04,109.08,109.08,-1.72%,149944
+2021/3/24,109.99,110.63,109.21,109.25,109.25,0.16%,90969
+2021/3/25,109,110.32,107.15,107.16,107.16,-1.91%,198857
+2021/3/26,108.77,110.64,108.21,110.38,110.38,3.00%,111948
+2021/3/29,110.89,111,108.92,109.99,109.99,-0.35%,110357
+2021/3/30,109.25,109.3,107.7,107.86,107.86,-1.94%,169753
+2021/3/31,109.98,111.5,109.98,111.31,111.31,3.20%,150686
+2021/4/1,112,113.66,111.72,113.55,113.55,2.01%,201467
+2021/4/5,112.77,113.93,112.671,113.445,113.445,-0.09%,148780
+2021/4/6,114.65,116.5,114.427,116.23,116.23,2.45%,145798
+2021/4/7,116.11,116.11,114.06,115.05,115.05,-1.02%,155007
+2021/4/8,115.58,115.58,114.01,115.31,115.31,0.23%,91620
+2021/4/9,112.51,113.55,112.1,112.87,112.87,-2.12%,89494
+2021/4/12,110.61,110.76,109.3,109.98,109.98,-2.56%,146567
+2021/4/13,109.74,110.715,108.03,108.41,108.41,-1.43%,493058
+2021/4/14,110.04,110.91,109.41,109.71,109.71,1.20%,137527
+2021/4/15,111.82,112.63,111.56,112.06,112.06,2.14%,97163
+2021/4/16,111.85,113.296,111.54,112.59,112.59,0.47%,65735
+2021/4/19,113.3,114.33,112.24,113.25,113.25,0.59%,74466
+2021/4/20,111.62,112.957,110.85,111.38,111.38,-1.65%,126587
+2021/4/21,111.3,114.38,111.3,114.35,114.35,2.67%,108795
+2021/4/22,113.69,113.77,112.138,112.785,112.785,-1.37%,70464
+2021/4/23,115.95,116.31,114.05,115.22,115.22,2.16%,145046
+2021/4/26,116.25,116.55,114.94,116.55,116.55,1.15%,105837
+2021/4/27,116.56,117.47,114.91,115.12,115.12,-1.23%,100410
+2021/4/28,113.31,114.755,112.885,114.36,114.36,-0.66%,98318
+2021/4/29,112.8,113.17,109.77,112.5,112.5,-1.63%,154325
+2021/4/30,113.82,113.88,111.95,112.05,112.05,-0.40%,74563
+2021/5/3,114.33,116.39,114.33,114.99,114.99,2.62%,171471
+2021/5/4,116.69,118.56,113.89,115.6,115.6,0.53%,208705
+2021/5/5,114.62,115.146,114.53,114.7,114.7,-0.78%,24786
+2021/5/6,115.3,117.61,115.3,117.6,117.6,2.53%,121316
+2021/5/7,116.66,118.04,116,117.62,117.62,0.02%,99076
+2021/5/10,118.99,119.39,116.63,117.17,117.17,-0.38%,91919
+2021/5/11,114.57,116.25,114.13,116,116,-1.00%,97802
+2021/5/12,115.27,116.255,113.45,113.74,113.74,-1.95%,101169
+2021/5/13,112.99,114.059,112.2,113.06,113.06,-0.60%,130942
+2021/5/14,114.79,115.092,113.87,114.89,114.89,1.62%,55254
+2021/5/17,114.89,116.5,114.72,116.25,116.25,1.18%,83840
+2021/5/18,115.18,115.18,113.65,114.4,114.4,-1.59%,121321
+2021/5/19,112.01,113.03,110.7,111.45,111.45,-2.58%,212197
+2021/5/20,113.05,113.05,112,112.29,112.29,0.75%,140845
+2021/5/21,112.5,112.6,109.038,109.47,109.47,-2.51%,176696
+2021/5/24,109.91,110.56,109.57,110.08,110.08,0.56%,61977
+2021/5/25,110.85,111.977,110.51,111.83,111.83,1.59%,87611
+2021/5/26,112,112.43,111.12,111.37,111.37,-0.41%,102776
+2021/5/27,109.7,110.544,109.363,110.36,110.36,-0.91%,105588
+2021/5/28,110.34,110.84,109.595,110.46,110.46,0.09%,69268
+2021/6/1,111.65,112.718,111.42,111.84,111.84,1.25%,165653
+2021/6/2,111.56,111.63,110.2,111.44,111.44,-0.36%,110179
+2021/6/3,108.86,108.98,107.5,108.81,108.81,-2.36%,209916
+2021/6/4,108.9,109.39,108.41,109.34,109.34,0.49%,103657
+2021/6/7,110.02,110.28,109.35,109.91,109.91,0.52%,73155
+2021/6/8,109.07,109.07,108.172,108.87,108.87,-0.95%,62149
+2021/6/9,108.97,108.97,107.51,107.73,107.73,-1.05%,90685
+2021/6/10,106.09,107.99,105.72,107.99,107.99,0.24%,109257
+2021/6/11,108.12,108.28,107.1,107.48,107.48,-0.47%,79836
+2021/6/14,108.28,109.72,108.14,108.74,108.74,1.17%,89727
+2021/6/15,107.98,107.98,107.15,107.857,107.857,-0.81%,71361
+2021/6/16,107.11,107.51,105.7,105.85,105.85,-1.86%,106322
+2021/6/17,102.16,102.885,98,99.65,99.65,-5.86%,445600
+2021/6/18,99.51,99.975,97.32,97.51,97.51,-2.15%,248186
+2021/6/21,97.8,99.2,97.08,99.2,99.2,1.73%,133256
+2021/6/22,99.35,100.87,99.1,100.63,100.63,1.44%,115204
+2021/6/23,101.9,102.63,101.3,101.49,101.49,0.85%,117372
+2021/6/24,102.3,102.74,101.63,102.29,102.29,0.79%,76793
+2021/6/25,103.66,103.86,102.75,103.43,103.43,1.11%,72473
+2021/6/28,103.17,103.67,102.1,102.35,102.35,-1.04%,58628
+2021/6/29,100.4,100.6,99.53,99.67,99.67,-2.62%,113777
+2021/6/30,98.74,100.375,98.4,100.26,100.26,0.59%,191945
+2021/7/1,101.4,101.638,100.24,101.5,101.5,1.24%,166247
+2021/7/2,102.07,102.46,100.88,102.31,102.31,0.80%,142712
+2021/7/6,103.93,103.93,100.73,101.87,101.87,-0.43%,159488
+2021/7/7,101.9,102.36,100.04,101.51,101.51,-0.35%,52568
+2021/7/8,100.66,100.72,99.65,100.47,100.47,-1.02%,218682
+2021/7/9,101.7,102.95,101.5,102.76,102.76,2.28%,46336
+2021/7/12,103.52,105,102.76,104.96,104.96,2.14%,209747
+2021/7/13,104.12,104.66,103.48,103.5,103.5,-1.39%,54325
+2021/7/14,105.58,106.045,105.011,105.55,105.55,1.98%,97151
+2021/7/15,106.16,107.08,105.81,106.4,106.4,0.81%,94517
+2021/7/16,105.47,105.56,102.45,102.51,102.51,-3.66%,128104
+2021/7/19,101.35,101.99,99.51,100.02,100.02,-2.43%,134331
+2021/7/20,99.19,100.42,98.658,99.67,99.67,-0.35%,132545
+2021/7/21,99.9,101.08,99.9,101,101,1.33%,105397
+2021/7/22,101.22,102.28,100.3,102.01,102.01,1.00%,97827
+2021/7/23,100.07,100.07,97.59,99.24,99.24,-2.72%,149429
+2021/7/26,99.69,100.46,99.4,99.905,99.905,0.67%,87653
+2021/7/27,99.82,99.82,97.936,98.41,98.41,-1.50%,120064
+2021/7/28,98.12,99.94,98.04,99.885,99.885,1.50%,78584
+2021/7/29,100,100.19,99.5,99.5,99.5,-0.39%,109539
+2021/7/30,98.18,98.853,97.27,98.01,98.01,-1.50%,187947
+2021/8/2,98.95,100.08,98.41,98.44,98.44,0.44%,157624
+2021/8/3,98.15,98.32,97.32,98.01,98.01,-0.44%,105913
+2021/8/4,98.2,98.64,95.36,95.54,95.54,-2.52%,239082
+2021/8/5,95.11,95.11,94.03,94.03,94.03,-1.58%,157762
+2021/8/6,93.02,93.05,91.25,91.55,91.55,-2.64%,282986
+2021/8/9,91.73,92.37,91.05,91.4,91.4,-0.16%,177939
+2021/8/10,92.09,93.86,91.8,92.94,92.94,1.68%,242272
+2021/8/11,94.42,95.597,93.97,95.55,95.55,2.81%,216827
+2021/8/12,95.51,95.89,94.57,95.41,95.41,-0.15%,90658
+2021/8/13,95.93,96.46,95.62,96.01,96.01,0.63%,63117
+2021/8/16,95.5,95.789,94.9,95.62,95.62,-0.41%,63363
+2021/8/17,95.09,95.18,92.61,93.02,93.02,-2.72%,116875
+2021/8/18,93.03,94,92.463,93.22,93.22,0.22%,80249
+2021/8/19,90.82,91.565,90.35,90.84,90.84,-2.55%,257667
+2021/8/20,91.31,93.25,91.302,92.87,92.87,2.23%,110370
+2021/8/23,94.8,95.11,94,94.64,94.64,1.91%,98556
+2021/8/24,94.39,95.13,94.22,94.35,94.35,-0.31%,85914
+2021/8/25,93.05,93.24,92.25,93.2,93.2,-1.22%,94923
+2021/8/26,92.4,92.4,91.21,91.29,91.29,-2.05%,104550
+2021/8/27,92.5,94.559,92.35,94.32,94.32,3.32%,85907
+2021/8/30,94.37,94.63,93.315,94.19,94.19,-0.14%,50402
+2021/8/31,93.61,95.12,93.61,94.77,94.77,0.62%,157383
+2021/9/1,94.2,94.48,93.2,93.525,93.525,-1.31%,120765
+2021/9/2,93.78,94.32,92.841,93.36,93.36,-0.18%,152192
+2021/9/3,93.44,96.06,93.4,95.55,95.55,2.35%,135063
+2021/9/7,94.63,95.21,92.87,93.1,93.1,-2.56%,116137
+2021/9/8,92.76,93.103,91.24,91.6,91.6,-1.61%,160162
+2021/9/9,91.97,92.27,91.061,91.28,91.28,-0.35%,75369
+2021/9/10,91.26,91.578,89.05,89.45,89.45,-2.00%,220699
+2021/9/13,89.52,90.11,89.11,89.83,89.83,0.42%,120735
+2021/9/14,89.01,89.01,87.53,88.16,88.16,-1.86%,211354
+2021/9/15,88,88.21,86.47,87.885,87.885,-0.31%,226516
+2021/9/16,87.7,87.905,86.861,87.45,87.45,-0.49%,131348
+2021/9/17,88.82,89.2,87.34,87.75,87.75,0.34%,187862
+2021/9/20,86.29,86.44,84.5,85.27,85.27,-2.83%,219108
+2021/9/21,87.96,89.66,87.627,89.55,89.55,5.02%,345340
+2021/9/22,92.32,94.38,92,92.8,92.8,3.63%,245265
+2021/9/23,92.33,93.423,92.33,92.7,92.7,-0.11%,71177
+2021/9/24,90.49,91.73,90.235,91.34,91.34,-1.47%,89733
+2021/9/27,91.36,92.27,91.3,91.51,91.51,0.19%,61091
+2021/9/28,91.94,92.008,89.88,90.1,90.1,-1.54%,85875
+2021/9/29,89.32,89.32,88.3,88.93,88.93,-1.30%,104794
+2021/9/30,89.9,90.565,89.425,90.2,90.2,1.43%,86812
+2021/10/1,90.82,91.4,90.41,90.995,90.995,0.88%,51379
+2021/10/4,88.97,90.3,88.61,90.12,90.12,-0.96%,82107
+2021/10/5,88.74,89.99,88.731,89.89,89.89,-0.26%,104812
+2021/10/6,90.15,92.5,90.15,92.47,92.47,2.87%,144432
+2021/10/7,91.69,93.24,91.651,91.71,91.71,-0.82%,84365
+2021/10/8,96.7,97.02,94.83,95.66,95.66,4.31%,131720
+2021/10/11,96,96.27,93.86,94.01,94.01,-1.72%,65051
+2021/10/12,94.52,95.23,94.07,94.31,94.31,0.32%,48565
+2021/10/13,94.62,96.5,94.62,95.3,95.3,1.05%,103140
+2021/10/14,96.71,99.2,96.54,99.09,99.09,3.98%,118690
+2021/10/15,98.4,98.91,97.984,98.62,98.62,-0.47%,150330
+2021/10/18,97.45,97.79,96.55,96.71,96.71,-1.94%,116856
+2021/10/19,97.63,97.86,96.875,97.13,97.13,0.43%,59666
+2021/10/20,97.17,98.41,97.05,98.1,98.1,1.00%,92509
+2021/10/21,97.74,98.26,97.4,98.26,98.26,0.16%,107220
+2021/10/22,99.03,100.45,96.91,97.1,97.1,-1.18%,197524
+2021/10/25,97.9,99.138,97.72,98.73,98.73,1.68%,109117
+2021/10/26,97.64,97.64,94.67,95.77,95.77,-3.00%,178479
+2021/10/27,95.01,95.558,93.88,93.97,93.97,-1.88%,161521
+2021/10/28,95.83,96.37,94.71,95.08,95.08,1.18%,52772
+2021/10/29,94.1,95.23,93.76,94.71,94.71,-0.39%,56113
+2021/11/1,98.05,99.5,97.68,99.35,99.35,4.90%,107017
+2021/11/2,98.2,98.45,96.61,96.64,96.64,-2.73%,80253
+2021/11/3,96.24,96.676,95.17,96.07,96.07,-0.59%,88636
+2021/11/4,97.3,97.65,95.7,95.93,95.93,-0.15%,95101
+2021/11/5,97.04,97.04,95.802,96.83,96.83,0.94%,34754
+2021/11/8,98.8,99.22,98.385,98.84,98.84,2.08%,100719
+2021/11/9,98.8,99.35,97.46,98.9,98.9,0.06%,93201
+2021/11/10,101.29,101.91,99.36,99.7,99.7,0.81%,172830
+2021/11/11,101.59,101.88,100.98,101.48,101.48,1.79%,81868
+2021/11/12,100.24,101.33,100.13,100.96,100.96,-0.51%,63741
+2021/11/15,101.15,102.27,101.022,101.54,101.54,0.57%,100146
+2021/11/16,100.77,101.077,99,99,99,-2.50%,114196
+2021/11/17,99.29,99.8,98.421,98.96,98.96,-0.04%,78934
+2021/11/18,99.42,99.57,97.189,97.8,97.8,-1.17%,102935
+2021/11/19,97.01,97.585,96.08,96.08,96.08,-1.76%,68486
+2021/11/22,95.81,96.515,94.5,94.71,94.71,-1.43%,124284
+2021/11/23,91.48,91.48,89.33,90.58,90.58,-4.36%,325117
+2021/11/24,91.01,91.6,90.28,91.5,91.5,1.02%,97077
+2021/11/26,91.5,91.58,88.5,89.08,89.08,-2.64%,172551
+2021/11/29,90.6,90.909,89.71,89.72,89.72,0.72%,84581
+2021/11/30,88.3,89.64,86.56,87.1,87.1,-2.92%,170871
+2021/12/1,88.13,89.23,86.6,86.6,86.6,-0.57%,130422
+2021/12/2,87.66,87.77,86.8,87.59,87.59,1.14%,86312
+2021/12/3,87.98,88.12,86.29,87.09,87.09,-0.57%,128747
+2021/12/6,86.74,87.86,86.2,87.66,87.66,0.65%,118233
+2021/12/7,88.85,89.4,88.5,88.65,88.65,1.13%,85033
+2021/12/8,88.64,89.64,88.63,89.47,89.47,0.92%,49895
+2021/12/9,88.72,88.72,87.01,87.2,87.2,-2.54%,103250
+2021/12/10,87.77,87.89,86.73,87.75,87.75,0.63%,177337
+2021/12/13,86.81,87.275,86.26,86.57,86.57,-1.34%,180985
+2021/12/14,85.11,86.415,85,85.74,85.74,-0.96%,160363
+2021/12/15,84.8,85.86,83.2,85.71,85.71,-0.03%,293304
+2021/12/16,86.7,87.32,86.45,87.2,87.2,1.74%,195315
+2021/12/17,87.25,87.85,86.72,86.97,86.97,-0.26%,130422
+2021/12/20,86.03,86.91,85.42,86.79,86.79,-0.21%,138922
+2021/12/21,87,87.268,86.45,87.09,87.09,0.35%,101072
+2021/12/22,88.13,90.63,88.07,90.21,90.21,3.58%,200210
+2021/12/23,90.21,90.9,89.78,90.71,90.71,0.55%,102551
+2021/12/27,89.06,90.555,89.06,90.31,90.31,-0.44%,124091
+2021/12/28,91.15,92.17,90.61,90.61,90.61,0.33%,76639
+2021/12/29,89.46,90.346,89.45,90.16,90.16,-0.50%,88826
+2021/12/30,89.56,90.66,89.5,89.59,89.59,-0.63%,125969
+2021/12/31,89.06,90.12,88.55,89.9,89.9,0.35%,93916
+2022/1/3,86.79,89.34,86.51,89.13,89.13,-0.86%,130477
+2022/1/4,90.99,91.77,90.52,90.81,90.81,1.88%,88412
+2022/1/5,91.72,93.56,91.22,91.5,91.5,0.76%,195399
+2022/1/6,89.85,90.3,88.86,89.73,89.73,-1.93%,88348
+2022/1/7,89.63,89.776,88.57,89.22,89.22,-0.57%,104689
+2022/1/10,86.76,87.98,86.23,87.98,87.98,-1.39%,120760
+2022/1/11,87.89,91.09,87.7,90.9,90.9,3.32%,112421
+2022/1/12,91.45,91.99,90.91,90.95,90.95,0.06%,155056
+2022/1/13,90.95,91.163,89.98,90.27,90.27,-0.75%,40019
+2022/1/14,91.18,91.75,90.14,90.31,90.31,0.04%,49159
+2022/1/18,90.97,92,90.7,91.53,91.53,1.35%,132955
+2022/1/19,94.69,96.61,94.615,95.64,95.64,4.49%,215858
+2022/1/20,98.3,98.469,96.92,96.98,96.98,1.40%,238488
+2022/1/21,97.66,98.137,95.85,95.91,95.91,-1.10%,157962
+2022/1/24,95.34,95.73,93.65,95.7,95.7,-0.22%,120587
+2022/1/25,94.13,96.43,94.06,95.79,95.79,0.09%,76346
+2022/1/26,97.31,99.05,95.88,96.13,96.13,0.35%,210427
+2022/1/27,94.9,95.86,94.2,95.02,95.02,-1.15%,118280
+2022/1/28,92.92,94.1,92.51,93.97,93.97,-1.11%,77309
+2022/1/31,94.44,95.37,94.116,95.37,95.37,1.49%,70312
+2022/2/1,96.72,96.78,94.88,95.62,95.62,0.26%,78847
+2022/2/2,96.86,97.379,96.298,96.37,96.37,0.78%,88172
+2022/2/3,95.99,96.389,95.16,96.27,96.27,-0.10%,50144
+2022/2/4,95.11,95.7,94.79,95.59,95.59,-0.71%,52696
+2022/2/7,94.61,95.323,94.357,95.29,95.29,-0.31%,72901
+2022/2/8,96.06,96.618,95.79,96.26,96.26,1.02%,53495
+2022/2/9,96.2,96.85,95.5,96.35,96.35,0.09%,46706
+2022/2/10,95.43,98.61,95.42,95.8,95.8,-0.57%,103306
+2022/2/11,94.92,96.766,94.07,95.96,95.96,0.17%,133410
+2022/2/14,96.38,97.27,95.805,96.04,96.04,0.08%,126609
+2022/2/15,94.31,95.89,93.84,95.73,95.73,-0.32%,68744
+2022/2/16,97.25,99.49,97.15,99.49,99.49,3.93%,145272
+2022/2/17,100.4,101.83,99.9,101.56,101.56,2.08%,210506
+2022/2/18,100.76,101.4,99.13,99.42,99.42,-2.11%,211342
+2022/2/22,101.29,101.39,100.07,100.07,100.07,0.65%,167751
+2022/2/23,100.56,101.94,100.56,101.87,101.87,1.80%,133870
+2022/2/24,102,102,96.63,98.38,98.38,-3.43%,285989
+2022/2/25,98.17,98.86,97.37,98.35,98.35,-0.03%,128804
+2022/2/28,98.42,98.66,96.28,97.2,97.2,-1.17%,151204
+2022/3/1,98.07,98.388,96.98,98.005,98.005,0.83%,155426
+2022/3/2,98.87,100.25,97.77,99.85,99.85,1.88%,144958
+2022/3/3,100.6,100.97,99.87,100.61,100.61,0.76%,147317
+2022/3/4,101.65,104.651,101.51,104.53,104.53,3.90%,311044
+2022/3/7,104.72,106.32,103.78,104.36,104.36,-0.16%,286159
+2022/3/8,108.27,109.846,105.41,107.64,107.64,3.14%,406147
+2022/3/9,101.12,102.64,99.6,100.88,100.88,-6.28%,448697
+2022/3/10,101.2,101.84,99.17,101.03,101.03,0.15%,273435
+2022/3/11,99.37,100.59,99.021,99.42,99.42,-1.59%,266099
+2022/3/14,96.72,97.88,95.73,96.7,96.7,-2.74%,664840
+2022/3/15,93.01,93.8,92.29,92.32,92.32,-4.53%,341415
+2022/3/16,93.76,95.31,93.005,95.13,95.13,3.04%,158818
+2022/3/17,95.28,95.98,94.77,94.98,94.98,-0.16%,212168
+2022/3/18,96.12,96.384,95.16,95.23,95.23,0.26%,136105
+2022/3/21,96.25,97,96.19,96.31,96.31,1.13%,168774
+2022/3/22,95.04,95.49,94.402,95.23,95.23,-1.12%,127327
+2022/3/23,95.49,95.63,94.35,95.58,95.58,0.37%,97214
+2022/3/24,95.29,96.22,94.95,95.46,95.46,-0.13%,142253
+2022/3/25,94.5,94.55,93.4,93.6,93.6,-1.95%,170641
+2022/3/28,92.29,92.651,91.5,91.595,91.595,-2.14%,174844
+2022/3/29,90.01,92.01,89.61,91.83,91.83,0.26%,149838
+2022/3/30,92.47,93.5,92.28,92.65,92.65,0.89%,190282
+2022/3/31,91.21,92.8,91.2,91.76,91.76,-0.96%,151309
+2022/4/1,92.77,93.057,91.5,91.98,91.98,0.24%,174221
+2022/4/4,92.31,92.32,91.62,91.825,91.825,-0.17%,106332
+2022/4/5,91.75,91.87,90.15,90.19,90.19,-1.78%,108207
+2022/4/6,90.02,90.17,88.64,89.44,89.44,-0.83%,262435
+2022/4/7,88.69,90.22,88.15,90.05,90.05,0.68%,142949
+2022/4/8,90.1,91.47,90.1,90.98,90.98,1.03%,150566
+2022/4/11,91.25,91.57,90.51,91,91,0.02%,114475
+2022/4/12,90.55,91.585,89.89,90,90,-1.10%,426556
+2022/4/13,91.29,92.212,90.69,92,92,2.22%,115787
+2022/4/14,91,92.47,90.64,91.86,91.86,-0.15%,120662
+2022/4/18,94,95.1,94,94.05,94.05,2.38%,133836
+2022/4/19,93.86,93.876,91.44,92.16,92.16,-2.01%,133657
+2022/4/20,91,92.2,91,92.2,92.2,0.04%,90143
+2022/4/21,90.84,91.3,89.82,89.88,89.88,-2.52%,144618
+2022/4/22,87.39,87.48,86.4,86.4,86.4,-3.87%,257857
+2022/4/25,85.17,85.96,84.7,85.659,85.659,-0.86%,161008
+2022/4/26,85.28,86.027,84.85,85.78,85.78,0.14%,118020
+2022/4/27,85.92,86.42,85.065,85.28,85.28,-0.58%,107437
+2022/4/28,85,85.65,84.39,85.39,85.39,0.13%,132103
+2022/4/29,86.56,88.19,86.4,87.02,87.02,1.91%,96865
+2022/5/2,86.56,87.829,85.3,87.02,87.02,0.00%,83559
+2022/5/3,89.25,90.32,89.22,89.31,89.31,2.63%,118806
+2022/5/4,90.34,92.68,89.73,92.34,92.34,3.39%,248170
+2022/5/5,92.29,92.29,89.97,91.45,91.45,-0.96%,195695
+2022/5/6,89.72,90.6,89.13,89.36,89.36,-2.29%,137762
+2022/5/9,88.6,89.5,88.07,88.42,88.42,-1.05%,151172
+2022/5/10,91.5,92.45,89.66,89.82,89.82,1.58%,186056
+2022/5/11,91.5,93.2,91.5,92.574,92.574,3.07%,375196
+2022/5/12,89.17,89.46,87.43,87.65,87.65,-5.32%,200841
+2022/5/13,87.33,88.09,87.1,87.51,87.51,-0.16%,152606
+2022/5/16,87.18,87.84,87.18,87.74,87.74,0.26%,168788
+2022/5/17,88.98,89.11,88.24,88.61,88.61,0.99%,67117
+2022/5/18,87.84,88.11,86.33,86.36,86.36,-2.54%,143494
+2022/5/19,88.26,89.75,88.26,89.47,89.47,3.60%,121693
+2022/5/20,89.11,89.5,87.9,88.63,88.63,-0.94%,68225
+2022/5/23,89.94,90.436,88.772,89,89,0.42%,76485
+2022/5/24,88.76,89.809,88.27,88.69,88.69,-0.35%,77547
+2022/5/25,88.29,88.75,87.57,88.3,88.3,-0.44%,78017
+2022/5/26,87.48,88.6,87.48,88.23,88.23,-0.08%,103888
+2022/5/27,88.8,88.984,88.24,88.65,88.65,0.48%,48465
+2022/5/31,90.48,90.9,89.13,90,90,1.52%,124312
+2022/6/1,92.65,93.59,90.97,92.51,92.51,2.79%,147254
+2022/6/2,93.69,95.29,93.61,94.9,94.9,2.58%,143057
+2022/6/3,95.71,95.991,93.93,94.35,94.35,-0.58%,222901
+2022/6/6,95.69,96.268,95.296,95.41,95.41,1.12%,84033
+2022/6/7,93.48,94.46,93.25,94.2,94.2,-1.27%,82127
+2022/6/8,93.73,94.47,93.51,93.78,93.78,-0.45%,50074
+2022/6/9,91.98,92.07,90.31,90.38,90.38,-3.63%,77086
+2022/6/10,89.21,90.99,88.92,90.76,90.76,0.42%,111573
+2022/6/13,88.02,88.11,86.612,86.73,86.73,-4.44%,128937
+2022/6/14,86.55,87.12,85.23,85.43,85.43,-1.50%,308959
+2022/6/15,87.61,88.1,85.93,87.62,87.62,2.56%,178455
+2022/6/16,87.94,88.933,87.63,88.5,88.5,1.00%,96932
+2022/6/17,87.31,87.39,86.514,86.77,86.77,-1.95%,60416
+2022/6/21,86.91,88.792,86.91,87.24,87.24,0.54%,62927
+2022/6/22,86.48,86.78,85.85,86.08,86.08,-1.33%,80686
+2022/6/23,86.02,86.15,84.12,84.48,84.48,-1.86%,112496
+2022/6/24,84.76,85.07,84.28,84.34,84.34,-0.17%,121338
+2022/6/27,84.61,84.82,83.29,84.54,84.54,0.24%,78744
+2022/6/28,85.54,85.8,84.44,84.53,84.53,-0.01%,106024
+2022/6/29,85.89,85.99,84.38,85.247,85.247,0.85%,64730
+2022/6/30,84.19,84.39,82.91,83.1,83.1,-2.52%,136139
+2022/7/1,81.27,82.72,80.89,82.6,82.6,-0.60%,121215
+2022/7/5,80.2,80.96,79.49,80.83,80.83,-2.14%,231221
+2022/7/6,80.75,80.85,78.885,80.1,80.1,-0.90%,143176
+2022/7/7,80.84,81.82,80.84,81.26,81.26,1.45%,91237
+2022/7/8,82.2,83.78,81.875,82.94,82.94,2.07%,117335
+2022/7/11,81.31,81.57,80.71,80.87,80.87,-2.50%,36130
+2022/7/12,79.16,79.34,78.3,78.3,78.3,-3.18%,593117
+2022/7/13,78,79.873,77.95,79.22,79.22,1.17%,176477
+2022/7/14,77.67,78.57,76.96,78.25,78.25,-1.22%,190250
+2022/7/15,79.05,79.05,78.319,78.57,78.57,0.41%,77096
+2022/7/18,80,81.5,80,80.18,80.18,2.05%,144126
+2022/7/19,81.39,81.95,80.84,81.15,81.15,1.21%,68481
+2022/7/20,80.8,80.8,79.589,79.7,79.7,-1.79%,104203
+2022/7/21,80.1,81.36,79.68,81.36,81.36,2.08%,88620
+2022/7/22,82.02,82.58,80.73,80.96,80.96,-0.49%,59875
+2022/7/25,81.68,81.97,80.617,81.75,81.75,0.98%,58356
+2022/7/26,81.57,81.93,80.7,80.9,80.9,-1.04%,69802
+2022/7/27,81.7,82.76,81.515,82.71,82.71,2.24%,62095
+2022/7/28,82.81,82.98,81.57,82.5,82.5,-0.25%,43755
+2022/7/29,82.54,83.47,81.45,83.02,83.02,0.63%,79739
+2022/8/1,84.07,84.82,83.8,84.44,84.44,1.71%,153310
+2022/8/2,85.23,85.35,83.21,83.48,83.48,-1.14%,101698
+2022/8/3,83.7,83.77,82.701,83.57,83.57,0.11%,31915
+2022/8/4,84.72,86.6,84.67,86.4,86.4,3.39%,82396
+2022/8/5,85.8,87.01,85.8,86.65,86.65,0.29%,58315
+2022/8/8,86.94,88.3,86.94,87.35,87.35,0.81%,83458
+2022/8/9,87.5,87.742,86.525,86.72,86.72,-0.72%,31674
+2022/8/10,86.94,88.12,86.62,87.41,87.41,0.80%,54531
+2022/8/11,89.4,90.49,88.72,88.8,88.8,1.59%,117877
+2022/8/12,88.6,89.419,88.29,89.29,89.29,0.55%,37229
+2022/8/15,87.18,87.2,85.7,86.72,86.72,-2.88%,74736
+2022/8/16,86.43,87.59,86.37,86.96,86.96,0.28%,36220
+2022/8/17,86.2,86.67,85.28,85.86,85.86,-1.26%,50870
+2022/8/18,85.59,85.59,84.65,84.65,84.65,-1.41%,48046
+2022/8/19,83.94,83.94,82.54,83.06,83.06,-1.88%,87787
+2022/8/22,81.39,81.65,80.7,81.15,81.15,-2.30%,123471
+2022/8/23,80.65,82.685,80.54,82.02,82.02,1.07%,76940
+2022/8/24,81.13,81.719,80.53,81.71,81.71,-0.38%,71516
+2022/8/25,82.03,82.195,81.6,82.07,82.07,0.44%,61337
+2022/8/26,81.77,82.15,80,80.13,80.13,-2.36%,104983
+2022/8/29,80.2,81,80.1,80.4,80.4,0.34%,52522
+2022/8/30,79.81,79.81,78.54,78.69,78.69,-2.13%,104247
+2022/8/31,78.55,79.1,78.24,78.26,78.26,-0.55%,79313
+2022/9/1,77.44,77.44,76.09,76.76,76.76,-1.92%,137509
+2022/9/2,78.39,78.58,77.47,77.65,77.65,1.16%,145674
+2022/9/6,79.6,79.95,78.71,79.2,79.2,2.00%,62535
+2022/9/7,79.23,80.58,79.21,80.56,80.56,1.72%,66634
+2022/9/8,80.97,82.13,80.93,81.79,81.79,1.53%,112242
+2022/9/9,81.25,82.117,81.22,81.68,81.68,-0.13%,56290
+2022/9/12,83.45,84.271,83.2,84.12,84.12,2.99%,117294
+2022/9/13,83.53,84,81.52,81.69,81.69,-2.89%,128209
+2022/9/14,83.6,84.81,83.6,84.1,84.1,2.95%,69337
+2022/9/15,84.7,85.5,83.761,84.082,84.082,-0.02%,107965
+2022/9/16,82.82,84.37,82.5,84.31,84.31,0.27%,68927
+2022/9/19,83.9,85.6,83.9,85.37,85.37,1.26%,48823
+2022/9/20,85.42,85.78,84.96,85.52,85.52,0.18%,109525
+2022/9/21,85.59,85.59,84.05,84.41,84.41,-1.30%,137114
+2022/9/22,84.48,84.75,83.43,83.62,83.62,-0.94%,71565
+2022/9/23,80.76,80.76,79.5,79.53,79.53,-4.89%,128254
+2022/9/26,80.11,80.4,79,79.13,79.13,-0.50%,99569
+2022/9/27,79.51,80.179,78.618,78.72,78.72,-0.52%,124998
+2022/9/28,79,80.79,78.945,80.72,80.72,2.54%,186053
+2022/9/29,80.9,81.15,79.69,80.42,80.42,-0.37%,65710
+2022/9/30,79.91,80.95,79.91,79.91,79.91,-0.63%,83762
+2022/10/3,82.47,83.969,82,83.85,83.85,4.93%,153854
+2022/10/4,85.79,87.11,85.5,86.62,86.62,3.30%,95196
+2022/10/5,85.06,85.61,83.6,85.1,85.1,-1.75%,66532
+2022/10/6,85.46,86.13,85,85.96,85.96,1.01%,112372
+2022/10/7,86.62,86.62,84.25,84.58,84.58,-1.61%,57035
+2022/10/10,84.41,84.41,82.9,83.4,83.4,-1.40%,48752
+2022/10/11,82.67,83.85,82.14,82.79,82.79,-0.73%,870650
+2022/10/12,82.26,82.62,81.57,81.95,81.95,-1.01%,103578
+2022/10/13,80.38,84.04,80.33,83.85,83.85,2.32%,108618
+2022/10/14,84.22,84.32,83,83.71,83.71,-0.17%,68945
+2022/10/17,84.68,85.568,84.4,84.698,84.698,1.18%,30151
+2022/10/18,85.24,85.67,83.84,84.36,84.36,-0.40%,42148
+2022/10/19,82.86,83.19,81.98,82.06,82.06,-2.73%,31404
+2022/10/20,83.11,85.3,83.11,85.21,85.21,3.84%,83905
+2022/10/21,83.87,86.8,83.87,86.53,86.53,1.55%,55984
+2022/10/24,86.15,86.29,85.241,85.82,85.82,-0.82%,35020
+2022/10/25,84.92,85.72,84.76,85.34,85.34,-0.56%,47350
+2022/10/26,86.83,88.84,86.83,88.31,88.31,3.48%,154287
+2022/10/27,88.43,89.5,87.91,89.06,89.06,0.85%,74623
+2022/10/28,87.61,88.39,87.15,87.71,87.71,-1.52%,93656
+2022/10/31,85.89,86.94,85.59,85.9,85.9,-2.06%,45337
+2022/11/1,88.25,88.54,87.13,87.53,87.53,1.90%,51234
+2022/11/2,88.39,88.72,86.46,86.55,86.55,-1.12%,68431
+2022/11/3,85.32,86.14,85.06,85.4,85.4,-1.33%,76654
+2022/11/4,87.74,89.39,87.4,89.28,89.28,4.54%,96363
+2022/11/7,89.64,91.519,89.64,91.13,91.13,2.07%,108996
+2022/11/8,91.49,93.18,91.2,92.62,92.62,1.64%,75521
+2022/11/9,91.76,92.54,90.905,91.37,91.37,-1.35%,46418
+2022/11/10,95.06,96.71,95.06,96.28,96.28,5.37%,262447
+2022/11/11,96.11,96.13,94.76,95.49,95.49,-0.82%,121852
+2022/11/14,93.49,95.02,93.49,94.47,94.47,-1.07%,61818
+2022/11/15,95.25,95.3,93.38,94.07,94.07,-0.42%,66739
+2022/11/16,94.02,94.35,92.853,93.15,93.15,-0.98%,99967
+2022/11/17,91.5,91.95,90.601,91.06,91.06,-2.24%,81958
+2022/11/18,91.3,91.61,90.347,90.95,90.95,-0.12%,137398
+2022/11/21,91.05,91.44,90.2,91.44,91.44,0.54%,38443
+2022/11/22,92.25,92.854,91.71,92.33,92.33,0.97%,90350
+2022/11/23,91.09,92.85,90.8,92.77,92.77,0.48%,134318
+2022/11/25,91.24,91.81,90.76,91.09,91.09,-1.81%,45656
+2022/11/28,92.53,92.53,91.25,91.67,91.67,0.64%,75081
+2022/11/29,91.68,93.625,91.17,92.95,92.95,1.40%,67123
+2022/11/30,95.95,96.51,94.87,95.83,95.83,3.10%,125767
+2022/12/1,96.69,97.5,96.02,96.56,96.56,0.76%,140939
+2022/12/2,93.4,94.79,93.4,94.34,94.34,-2.30%,102263
+2022/12/5,93.59,93.975,92.519,92.56,92.56,-1.89%,118686
+2022/12/6,92.5,92.955,91.31,91.87,91.87,-0.75%,65624
+2022/12/7,93,94.34,92.41,93.18,93.18,1.43%,79781
+2022/12/8,93.41,93.92,92.94,92.94,92.94,-0.26%,54770
+2022/12/9,92.93,95.4,92.93,94.82,94.82,2.02%,78614
+2022/12/12,93.44,93.44,92.31,92.98,92.98,-1.94%,87343
+2022/12/13,96.03,96.748,95.222,96.05,96.05,3.30%,168499
+2022/12/14,95.2,96.03,94.51,95.28,95.28,-0.80%,62031
+2022/12/15,93.66,94.35,93.01,93.51,93.51,-1.86%,103084
+2022/12/16,92.71,93.545,91.93,92.13,92.13,-1.48%,107936
+2022/12/19,92.11,92.504,90.64,90.76,90.76,-1.49%,62021
+2022/12/20,92.13,94.08,92.04,93.48,93.48,3.00%,100926
+2022/12/21,92.55,93.5,92.371,92.75,92.75,-0.78%,63231
+2022/12/22,91.19,92.14,90.1,90.74,90.74,-2.17%,148728
+2022/12/23,94.208,95.22,93.51,94.83,94.83,4.51%,277864
+2022/12/27,92.82,95.15,92.81,95.05,95.05,0.23%,109598
+2022/12/28,94.88,95.01,93.33,93.56,93.56,-1.57%,46071
+2022/12/29,95.86,98.279,95.78,98.1,98.1,4.85%,200761
+2022/12/30,98.54,99.37,97.9,99.28,99.28,1.20%,122635
+2023/1/3,99.67,100.96,99.601,100.56,100.56,1.29%,210057
+2023/1/4,100.48,100.907,99.07,100.05,100.05,-0.51%,141867
+2023/1/5,98.71,98.765,97.905,98.26,98.26,-1.79%,89339
+2023/1/6,99.17,101.36,98.9,101.09,101.09,2.88%,131166
+2023/1/9,101.17,101.48,99.592,100.05,100.05,-1.03%,84314
+2023/1/10,100.31,100.67,99.175,100.05,100.05,0.00%,45788
+2023/1/11,101.83,101.88,98.68,98.9,98.9,-1.15%,263913
+2023/1/12,99.39,99.592,97.61,98.83,98.83,-0.07%,229530
+2023/1/13,98.08,99.09,98.034,99.01,99.01,0.18%,176385
+2023/1/17,97.9,98.17,96.21,96.56,96.56,-2.47%,405977
+2023/1/18,99.22,99.67,95.72,96.21,96.21,-0.36%,212041
+2023/1/19,94.64,96.47,93.628,96,96,-0.22%,414804
+2023/1/20,95.46,97.47,95.044,96.32,96.32,0.33%,209586
+2023/1/23,95.62,97.098,95.31,96.95,96.95,0.65%,151076
+2023/1/24,96.85,98,96.44,97.88,97.88,0.96%,134959
+2023/1/25,96.28,96.892,95.56,96.39,96.39,-1.52%,127874
+2023/1/26,95.6,95.6,94.15,94.47,94.47,-1.99%,229789
+2023/1/27,93.57,94.1,92.59,93.85,93.85,-0.66%,361779
+2023/1/30,93.8,94.1,93.32,93.41,93.41,-0.47%,134311
+2023/1/31,92.66,94.5,92.33,93.7,93.7,0.31%,195717
+2023/2/1,93.52,93.69,91.77,93.26,93.26,-0.47%,303917
+2023/2/2,95.46,95.68,93.57,94.65,94.65,1.49%,211191
+2023/2/3,92.18,92.6,90.11,90.45,90.45,-4.44%,328521
+2023/2/6,90.58,90.86,89.58,89.92,89.92,-0.59%,195093
+2023/2/7,89.15,91.014,89.11,90.15,90.15,0.26%,98530
+2023/2/8,90.96,91.2,89.62,89.74,89.74,-0.45%,326265
+2023/2/9,89.8,90.12,88.28,88.31,88.31,-1.59%,165006
+2023/2/10,89.37,89.37,87.34,87.62,87.62,-0.78%,138359
+2023/2/13,86.99,88.57,86.81,88.29,88.29,0.76%,225565
+2023/2/14,87.04,88.64,86.06,86.35,86.35,-2.20%,279612
+2023/2/15,85.6,86.07,84.84,84.97,84.97,-1.60%,225644
+2023/2/16,84.55,86.41,84.25,85.38,85.38,0.48%,78807
+2023/2/17,84.57,85.526,84.41,85.12,85.12,-0.30%,48293
+2023/2/21,86.045,87.84,86.045,87.44,87.44,2.73%,153753
+2023/2/22,88.57,89.027,87.48,87.84,87.84,0.46%,58658
+2023/2/23,88.49,88.851,87.09,87.83,87.83,-0.01%,90860
+2023/2/24,85.23,85.43,84.15,84.34,84.34,-3.97%,135807
+2023/2/27,87.63,87.74,86.65,86.98,86.98,3.13%,72514
+2023/2/28,87.41,88.94,87.05,88.17,88.17,1.37%,84883
+2023/3/1,88.83,89.8,88.14,88.63,88.63,0.52%,170688
+2023/3/2,88.28,89.24,88.135,89.09,89.09,0.52%,79077
+2023/3/3,89.72,90.903,89.1,90.34,90.34,1.40%,138763
+2023/3/6,89.83,90.39,89.51,90.19,90.19,-0.17%,55065
+2023/3/7,88.46,88.46,86.1,86.16,86.16,-4.47%,98947
+2023/3/8,86.73,87.88,86.7,86.77,86.77,0.71%,30677
+2023/3/9,87.838,88.58,87.08,87.59,87.59,0.95%,39779
+2023/3/10,87.74,90.019,87.64,88.8,88.8,1.38%,81317
+2023/3/13,91.54,92.94,91.18,92.69,92.69,4.38%,213117
+2023/3/14,91.11,91.7,90.26,91.12,91.12,-1.69%,88480
+2023/3/15,88.51,89.83,88.13,88.66,88.66,-2.70%,96411
+2023/3/16,89.59,90.38,88.99,90.28,90.28,1.83%,44178
+2023/3/17,90.95,91.02,89.01,90.09,90.09,-0.21%,57552
+2023/3/20,91.11,91.79,90.22,91.38,91.38,1.43%,47080
+2023/3/21,91.31,91.68,89.14,89.95,89.95,-1.56%,53352
+2023/3/22,91.55,91.88,90.37,91.29,91.29,1.49%,87408
+2023/3/23,91.01,91.79,90.72,91.4,91.4,0.12%,28922
+2023/3/24,90.52,90.87,89.69,90.51,90.51,-0.97%,164882
+2023/3/27,90.5,90.61,89.875,90.34,90.34,-0.19%,44109
+2023/3/28,89.02,89.73,89,89.36,89.36,-1.08%,107727
+2023/3/29,89,89.85,88.5,89.59,89.59,0.26%,47941
+2023/3/30,90.49,91.45,90.41,91.2,91.2,1.80%,68943
+2023/3/31,91.19,92.1,91.07,91.94,91.94,0.81%,96796
+2023/4/3,91.06,92.59,90.77,91.78,91.78,-0.17%,78741
+2023/4/4,93.13,94.88,92.192,94.75,94.75,3.24%,126470
+2023/4/5,94.16,94.429,92.16,92.695,92.695,-2.17%,62461
+2023/4/6,93.09,94,92.39,93.37,93.37,0.73%,53048
+2023/4/10,92.05,92.69,91.4,92.69,92.69,-0.73%,115306
+2023/4/11,92.5,93.192,92.24,92.64,92.64,-0.05%,61981
+2023/4/12,94.55,94.74,93.21,94.105,94.105,1.58%,64789
+2023/4/13,95.58,97.7,95.525,97.06,97.06,3.14%,106591
+2023/4/14,96.65,97.32,95.62,96.52,96.52,-0.56%,67109
+2023/4/17,97.24,97.5,96.53,96.99,96.99,0.49%,126564
+2023/4/18,98.748,100.65,98.49,100.11,100.11,3.22%,197004
+2023/4/19,99.89,101.35,99,100.99,100.99,0.88%,158940
+2023/4/20,100.99,101.47,100.57,100.99,100.99,0.00%,83831
+2023/4/21,103.95,104.673,102.902,103.91,103.91,2.89%,194263
+2023/4/24,100.7,101.35,100.076,100.89,100.89,-2.91%,112300
+2023/4/25,100.12,101.18,99.01,100.94,100.94,0.05%,86810
+2023/4/26,101.43,101.757,100.35,100.68,100.68,-0.26%,44891
+2023/4/27,99.88,100.5,99.17,100,100,-0.68%,53733
+2023/4/28,98.91,99.84,98.32,99.41,99.41,-0.59%,52082
+2023/5/1,100.25,100.46,97.29,97.61,97.61,-1.81%,230116
+2023/5/2,97,98.88,96.574,98.53,98.53,0.94%,197132
+2023/5/3,97.8,98.36,96.81,97.04,97.04,-1.51%,112404
+2023/5/4,97.13,97.64,95.95,97.02,97.02,-0.02%,134377
+2023/5/5,96.55,98.222,96.55,97.94,97.94,0.95%,113442
+2023/5/8,99.97,100.33,98.97,99.1,99.1,1.18%,112029
+2023/5/9,100.43,102.4,100.14,102.11,102.11,3.04%,111607
+2023/5/10,102.68,103.18,101.66,103.18,103.18,1.05%,114001
+2023/5/11,102.65,102.68,100.48,101.1,101.1,-2.02%,93051
+2023/5/12,99.46,100.06,97.75,97.85,97.85,-3.21%,198321
+2023/5/15,98.13,99.3,97.955,98.65,98.65,0.82%,112290
+2023/5/16,98.65,99.77,98.04,98.42,98.42,-0.23%,68666
+2023/5/17,99.8,99.99,98.73,99.61,99.61,1.21%,74219
+2023/5/18,98.75,98.785,97.231,97.71,97.71,-1.91%,97607
+2023/5/19,98.9,99.29,97.64,98.71,98.71,1.02%,45597
+2023/5/22,99.25,99.98,98.617,98.914,98.914,0.21%,72814
+2023/5/23,98.04,98.41,97.31,97.5,97.5,-1.43%,53556
+2023/5/24,96.51,96.884,94.616,95.11,95.11,-2.45%,181197
+2023/5/25,94.63,95.453,94.45,94.69,94.69,-0.44%,123998
+2023/5/26,94.79,95.66,94.45,94.45,94.45,-0.25%,83380
+2023/5/30,94.81,94.86,93.68,94.3,94.3,-0.16%,82515
+2023/5/31,93.2,93.564,92.14,92.21,92.21,-2.22%,113232
+2023/6/1,92.33,93.52,92.33,93,93,0.86%,97017
+2023/6/2,93.7,93.73,92.3,92.67,92.67,-0.35%,49568
+2023/6/5,94.13,95.75,94.13,95.05,95.05,2.57%,169100
+2023/6/6,95.05,95.67,94.69,95.5,95.5,0.47%,38145
+2023/6/7,95.59,96.69,94.18,94.3,94.3,-1.26%,114905
+2023/6/8,93.99,94.389,93.39,93.5,93.5,-0.85%,60107
+2023/6/9,93.05,93.69,92.55,93.34,93.34,-0.17%,56826
+2023/6/12,92,92.32,91.29,91.62,91.62,-1.84%,144247
+2023/6/13,91.5,91.936,90.18,90.59,90.59,-1.12%,216042
+2023/6/14,90.51,90.712,89.66,90.15,90.15,-0.49%,165073
+2023/6/15,90.5,91.7,90.5,91.26,91.26,1.23%,149982
+2023/6/16,91.21,91.32,90.325,90.85,90.85,-0.45%,79792
+2023/6/20,89.15,89.481,88.27,88.9,88.9,-2.15%,170240
+2023/6/21,88.02,88.324,87.302,87.49,87.49,-1.59%,145594
+2023/6/22,86.63,86.817,85.33,85.33,85.33,-2.47%,164282
+2023/6/23,85.6,85.71,84.85,84.89,84.89,-0.52%,96256
+2023/6/26,85.71,86.35,85.46,85.64,85.64,0.88%,89959
+2023/6/27,85.53,85.88,84.84,85.52,85.52,-0.14%,101034
+2023/6/28,84.1,84.95,83.51,84.46,84.46,-1.24%,109938
+2023/6/29,82.65,83.394,82.445,82.94,82.94,-1.80%,147966
+2023/6/30,82.97,84.29,82.57,83.65,83.65,0.86%,82501
+2023/7/3,84.12,84.731,84.12,84.28,84.28,0.75%,94515
+2023/7/5,84.8,85.155,84.1,84.98,84.98,0.83%,167300
+2023/7/6,83.73,83.99,82.85,83.85,83.85,-1.33%,105660
+2023/7/7,83.97,84.79,83.97,84.4,84.4,0.66%,140101
+2023/7/10,84.38,86.215,84.38,86.01,86.01,1.91%,77571
+2023/7/11,85.64,86.025,85.44,85.78,85.78,-0.27%,43482
+2023/7/12,87.41,88.37,87.41,87.91,87.91,2.48%,108842
+2023/7/13,89.36,90.27,89.201,89.95,89.95,2.32%,114699
+2023/7/14,90,90.23,89.18,89.77,89.77,-0.20%,60754
+2023/7/17,89.33,90.745,88.92,90.45,90.45,0.76%,62591
+2023/7/18,90.82,91.75,90.592,90.85,90.85,0.44%,163194
+2023/7/19,90.59,91.025,89.572,90.02,90.02,-0.91%,89547
+2023/7/20,89.46,89.84,88.04,88.39,88.39,-1.81%,80289
+2023/7/21,88.4,89.08,88.03,88.92,88.92,0.60%,99674
+2023/7/24,88.69,89.03,88.25,88.5,88.5,-0.47%,112077
+2023/7/25,89.3,89.69,88.79,89.55,89.55,1.19%,73963
+2023/7/26,88.45,89.6,88.4,89.3,89.3,-0.28%,60391
+2023/7/27,87.44,87.44,86.201,86.43,86.43,-3.21%,100518
+2023/7/28,86.19,86.977,85.935,86.5,86.5,0.08%,99066
+2023/7/31,87.55,88.697,87.43,87.89,87.89,1.61%,62892
+2023/8/1,85.62,86.29,85.35,86.06,86.06,-2.08%,92075
+2023/8/2,85.88,86.31,85.022,85.3,85.3,-0.88%,88475
+2023/8/3,85,85.226,84.41,84.45,84.45,-1.00%,61669
+2023/8/4,84.49,85.469,84.49,85.16,85.16,0.84%,47243
+2023/8/7,85.16,85.32,84.575,85.28,85.28,0.14%,42150
+2023/8/8,83.27,83.512,82.9,83.51,83.51,-2.08%,76724
+2023/8/9,82.49,83,82.201,82.45,82.45,-1.27%,179038
+2023/8/10,83.11,84.417,82.97,84.13,84.13,2.04%,50572
+2023/8/11,84.17,84.67,83.747,84.45,84.45,0.38%,54531
+2023/8/14,82.88,83.69,82.511,83.54,83.54,-1.08%,66208
+2023/8/15,82.45,82.7,81.99,82.36,82.36,-1.41%,69439
+2023/8/16,82.19,82.85,81.81,81.81,81.81,-0.67%,71148
+2023/8/17,83.29,83.45,82.31,82.62,82.62,0.99%,36207
+2023/8/18,83.61,84.4,83.486,84.18,84.18,1.89%,75223
+2023/8/21,84.03,84.374,83.545,84.17,84.17,-0.01%,29556
+2023/8/22,85.11,85.24,84.473,84.99,84.99,0.97%,40432
+2023/8/23,85.96,86.55,85.82,85.82,85.82,0.98%,71962
+2023/8/24,86.33,86.98,86.04,86.4,86.4,0.68%,52530
+2023/8/25,87.16,87.585,86.045,87.21,87.21,0.94%,58206
+2023/8/28,87.98,89.44,87.949,89.34,89.34,2.44%,214839
+2023/8/29,89.77,90.664,89.5,90.38,90.38,1.16%,105615
+2023/8/30,89.97,90.35,89.64,90.18,90.18,-0.22%,55585
+2023/8/31,90.2,90.43,89.13,89.55,89.55,-0.70%,55865
+2023/9/1,90.09,90.44,88.61,88.68,88.68,-0.97%,55603
+2023/9/5,86.94,87.09,85.61,85.68,85.68,-3.38%,130184
+2023/9/6,84.29,84.79,83.66,84.37,84.37,-1.53%,117188
+2023/9/7,83.61,84.001,83.365,83.77,83.77,-0.71%,61259
+2023/9/8,83.05,83.35,82.35,82.62,82.62,-1.37%,150611
+2023/9/11,83.7,83.764,83,83.23,83.23,0.74%,63456
+2023/9/12,83.34,84.33,83.34,84.05,84.05,0.99%,82220
+2023/9/13,83.15,83.584,83.045,83.32,83.32,-0.87%,47905
+2023/9/14,83.52,84.23,83.244,83.83,83.83,0.61%,60736
+2023/9/15,85.54,85.88,85.24,85.64,85.64,2.16%,110405
+2023/9/18,86.52,86.52,85.57,86.14,86.14,0.58%,42627
+2023/9/19,87.35,87.68,86.89,86.96,86.96,0.95%,61964
+2023/9/20,86.7,87.1,85.582,85.79,85.79,-1.35%,47089
+2023/9/21,84.95,85.33,84.6,84.88,84.88,-1.06%,86277
+2023/9/22,86.39,86.45,85.5,85.58,85.58,0.82%,59253
+2023/9/25,84.53,84.79,84.07,84.17,84.17,-1.65%,28050
+2023/9/26,83.24,83.93,83.07,83.46,83.46,-0.84%,43472
+2023/9/27,83,83.14,81.6,82.11,82.11,-1.62%,186504
+2023/9/28,82.55,83.88,82.55,83.76,83.76,2.01%,104593
+2023/9/29,84.74,84.938,83.29,83.62,83.62,-0.17%,63373
+2023/10/2,82.93,82.93,81.05,81.2,81.2,-2.89%,126555
+2023/10/3,80.99,81.358,80.35,80.515,80.515,-0.84%,101504
+2023/10/4,80.51,80.64,79.528,80.25,80.25,-0.33%,99542
+2023/10/5,79.97,80.04,79.1,79.63,79.63,-0.77%,115595
+2023/10/6,79.6,81.44,79.16,81.13,81.13,1.88%,92245
+2023/10/9,80.85,82.15,80.82,82.02,82.02,1.10%,49944
+2023/10/10,81.6,82.14,81.31,81.48,81.48,-0.66%,34712
+2023/10/11,81.32,82.1,81.147,81.92,81.92,0.54%,47299
+2023/10/12,81.31,81.31,80.08,80.12,80.12,-2.20%,59038
+2023/10/13,81,81.5,80.615,81.36,81.36,1.55%,51744
+2023/10/16,81.63,82.454,81.5,82.38,82.38,1.25%,59680
+2023/10/17,82.48,83.254,82.43,82.851,82.851,0.57%,44162
+2023/10/18,82.58,82.8,81.185,81.75,81.75,-1.33%,62717
+2023/10/19,82,82.59,81.65,82.213,82.213,0.57%,55880
+2023/10/20,82.71,83.6,82.52,82.67,82.67,0.56%,64155
+2023/10/23,82.63,83.05,82,82.81,82.81,0.17%,67129
+2023/10/24,81.62,82.19,81.431,82.07,82.07,-0.89%,30054
+2023/10/25,82.56,83.772,82.54,83.56,83.56,1.82%,122540
+2023/10/26,83.9,83.94,82.53,83.54,83.54,-0.02%,35421
+2023/10/27,84.25,84.25,82.821,83.26,83.26,-0.34%,45378
+2023/10/30,85.5,86.125,84.47,86.11,86.11,3.42%,127385
+2023/10/31,86.17,86.99,85.86,86.04,86.04,-0.08%,93074
+2023/11/1,85.27,85.79,84.85,85.1,85.1,-1.09%,30688
+2023/11/2,84.99,85.22,84.63,85.15,85.15,0.06%,32785
+2023/11/3,85.54,86.317,85.5,85.901,85.901,0.88%,47537
+2023/11/6,85.19,85.242,83.6,83.6,83.6,-2.68%,80039
+2023/11/7,82.99,82.99,82.3,82.42,82.42,-1.41%,63740
+2023/11/8,80.88,81.14,80.15,80.2,80.2,-2.69%,175673
+2023/11/9,80.08,80.46,79.2,79.5,79.5,-0.87%,141626
+2023/11/10,78.6,78.6,77.68,78.01,78.01,-1.87%,178711
+2023/11/13,78.41,80.02,78.33,79.93,79.93,2.46%,83864
+2023/11/14,81.11,82.2,81.08,82.1,82.1,2.71%,112144
+2023/11/15,82.68,83.44,82.68,82.93,82.93,1.01%,101271
+2023/11/16,82.91,83.42,82.53,82.66,82.66,-0.33%,60328
+2023/11/17,82.76,83.03,82.3,83.03,83.03,0.45%,41779
+2023/11/20,83.02,85.12,83.02,85.01,85.01,2.38%,173874
+2023/11/21,85.5,86.75,85.5,86.2,86.2,1.40%,364958
+2023/11/22,84.98,85.43,84.66,85.25,85.25,-1.10%,43122
+2023/11/24,84.7,86.2,84.7,85.7,85.7,0.53%,32868
+2023/11/27,85.02,85.123,84.16,84.86,84.86,-0.98%,67251
+2023/11/28,85.29,87.43,85.29,86.9,86.9,2.40%,76733
+2023/11/29,85.94,86.58,85.71,85.75,85.75,-1.32%,49657
+2023/11/30,85.76,86.03,85.2,85.75,85.75,0.00%,62608
+2023/12/1,85.07,86.27,84.84,86.23,86.23,0.56%,62435
+2023/12/4,85.2,85.47,84.06,84.86,84.86,-1.59%,76683
+2023/12/5,83,83.6,82.55,83.1,83.1,-2.07%,244004
+2023/12/6,83.74,83.93,81.86,82.12,82.12,-1.18%,141807
+2023/12/7,84.12,84.5,83.38,83.68,83.68,1.90%,142416
+2023/12/8,84.14,85.05,84.12,84.52,84.52,1.00%,52973
+2023/12/11,84.83,84.85,83.875,84.11,84.11,-0.49%,120974
+2023/12/12,84.69,85.95,83.88,85.86,85.86,2.08%,138960
+2023/12/13,85.51,86.48,84.442,86.43,86.43,0.66%,161038
+2023/12/14,87.13,88.88,87.09,88.42,88.42,2.30%,167114
+2023/12/15,86.7,87.5,86.37,86.98,86.98,-1.63%,124920
+2023/12/18,88,88.1,87.01,87.14,87.14,0.18%,131987
+2023/12/19,87.77,88.51,87.57,87.88,87.88,0.85%,245904
+2023/12/20,88.33,89.48,88.26,88.43,88.43,0.63%,280711
+2023/12/21,88.25,89.132,87.62,89.07,89.07,0.72%,91139
+2023/12/22,89.88,90.56,89.35,89.74,89.74,0.75%,144642
+2023/12/26,90.27,90.65,89.76,90.65,90.65,1.01%,66992
+2023/12/27,90,91.885,89.76,91.8,91.8,1.27%,113857
+2023/12/28,92.05,93.16,92.05,92.48,92.48,0.74%,86945
+2023/12/29,91.97,92.43,91.09,91.16,91.16,-1.43%,76264
+2024/1/2,90.82,91.435,90.29,90.42,90.42,-0.81%,111494
+2024/1/3,89.52,89.92,88.805,89.63,89.63,-0.87%,56659
+2024/1/4,88.65,88.89,87.844,88.13,88.13,-1.67%,114934
+2024/1/5,88.42,89.191,88.25,88.75,88.75,0.70%,126028
+2024/1/8,87.5,88.55,86.9,87.26,87.26,-1.68%,103716
+2024/1/9,86.87,87.04,85.78,85.91,85.91,-1.55%,88235
+2024/1/10,85.58,85.58,84.52,84.9,84.9,-1.18%,140105
+2024/1/11,85.14,85.31,83.834,84.57,84.57,-0.39%,100154
+2024/1/12,85.98,86.27,83.44,83.49,83.49,-1.28%,162338
+2024/1/16,83.4,83.4,82.55,82.76,82.76,-0.87%,130059
+2024/1/17,82.12,82.12,80.81,81.67,81.67,-1.32%,138084
+2024/1/18,82.81,83.71,82.5,83.57,83.57,2.33%,130733
+2024/1/19,83.44,83.44,82.43,82.91,82.91,-0.79%,101951
+2024/1/22,82.75,83.31,82.31,82.42,82.42,-0.59%,85643
+2024/1/23,82.95,83.19,82.61,83.19,83.19,0.93%,98342
+2024/1/24,83.71,83.91,83,83.08,83.08,-0.13%,48252
+2024/1/25,82.74,82.74,81.6,82.22,82.22,-1.04%,232014
+2024/1/26,83.58,84.445,83.36,84.24,84.24,2.46%,196104
+2024/1/29,84.89,85.84,84.49,85.8,85.8,1.85%,88518
+2024/1/30,85.5,85.6,84.22,85.08,85.08,-0.84%,77965
+2024/1/31,85.29,86,84.246,84.39,84.39,-0.81%,66442
+2024/2/1,83.84,84.49,83.7,84.28,84.28,-0.13%,99316
+2024/2/2,83.03,83.09,82.11,82.23,82.23,-2.43%,146406
+2024/2/5,82.96,83.03,82.02,82.98,82.98,0.91%,98770
+2024/2/6,83.03,83.51,82.715,83.3,83.3,0.39%,44830
+2024/2/7,81.43,81.96,80.93,81.22,81.22,-2.50%,133286
+2024/2/8,80.63,81.86,80.5,81.84,81.84,0.76%,139567
+2024/2/9,80.81,80.85,80.09,80.78,80.78,-1.30%,193805
+2024/2/12,81.13,82.28,80.61,82.01,82.01,1.52%,83915
+2024/2/13,81.19,81.25,80.12,80.45,80.45,-1.90%,137475
+2024/2/14,82.03,82.44,81.42,81.94,81.94,1.85%,167324
+2024/2/15,82.48,83.105,82.35,82.7,82.7,0.93%,90357
+2024/2/16,82.15,83.454,82.15,83.3,83.3,0.73%,120372
+2024/2/20,83.95,84.06,83.13,83.25,83.25,-0.06%,89472
+2024/2/21,82.31,82.31,81.25,81.51,81.51,-2.09%,104355
+2024/2/22,82.59,83,81.92,82.87,82.87,1.67%,80642
+2024/2/23,83.26,83.26,82.36,82.8,82.8,-0.08%,85162
+2024/2/26,81.13,81.23,80.679,81.06,81.06,-2.10%,111237
+2024/2/27,81.96,82.3,81.75,81.87,81.87,1.00%,96441
+2024/2/28,81.15,81.2,80.77,81.01,81.01,-1.05%,78790
+2024/2/29,81.49,81.695,80.76,80.94,80.94,-0.09%,36876
+2024/3/1,80.5,81.63,80.15,81.51,81.51,0.70%,190320
+2024/3/4,82.08,82.9,81.94,82.67,82.67,1.42%,101574
+2024/3/5,81.42,81.928,81.03,81.17,81.17,-1.81%,161425
+2024/3/6,82.2,83.788,82.2,83.34,83.34,2.67%,281468
+2024/3/7,84.55,84.8,84.059,84.53,84.53,1.43%,183244
+2024/3/8,84.35,84.42,83.51,83.75,83.75,-0.92%,116097
+2024/3/11,85.51,86.52,85.23,86.26,86.26,3.00%,318571
+2024/3/12,84.26,85.04,83.914,84.96,84.96,-1.51%,72512
+2024/3/13,85.58,86.58,85.494,86.42,86.42,1.72%,160841
+2024/3/14,85.88,85.88,85.2,85.46,85.46,-1.11%,85975
+2024/3/15,86.55,87.38,86.13,86.36,86.36,1.05%,109817
+2024/3/18,84.67,84.925,84.19,84.31,84.31,-2.37%,99364
+2024/3/19,82.58,82.746,82.19,82.49,82.49,-2.16%,219192
+2024/3/20,82.16,83.72,82.02,83.59,83.59,1.33%,248367
+2024/3/21,84.28,84.379,83.315,83.49,83.49,-0.12%,173611
+2024/3/22,82.86,83.18,82.17,82.36,82.36,-1.35%,226703
+2024/3/25,83.32,83.8,83.02,83.11,83.11,0.91%,90139
+2024/3/26,84.05,84.05,82.76,83.1,83.1,-0.01%,60756
+2024/3/27,82,82.7,81.945,82.64,82.64,-0.55%,67421
+2024/3/28,82.92,83.7,82.882,83.55,83.55,1.10%,113442
+2024/4/1,83.11,83.11,82.25,82.88,82.88,-0.80%,110894
+2024/4/2,85.04,85.49,84.45,84.98,84.98,2.53%,253187
+2024/4/3,85.27,86.392,85.257,86.31,86.31,1.57%,138548
+2024/4/4,86.07,86.85,85.51,85.56,85.56,-0.87%,178689
+2024/4/5,84.77,85.73,84.25,85.43,85.43,-0.15%,227923
+2024/4/8,87.95,89.07,87.67,88.82,88.82,3.97%,256014
+2024/4/9,90.34,90.74,88.71,89.94,89.94,1.26%,376937
+2024/4/10,88.84,89.56,88.08,88.8,88.8,-1.27%,288050
+2024/4/11,89.77,90.19,88.97,90.19,90.19,1.57%,158189
+2024/4/12,91.6,92.48,89.7,89.89,89.89,-0.33%,250664
+2024/4/15,88.95,89.42,88.15,89.37,89.37,-0.58%,184037
+2024/4/16,89.28,89.28,87.91,88.29,88.29,-1.21%,115135
+2024/4/17,87.62,88.21,86.6,86.75,86.75,-1.74%,225558
+2024/4/18,86.58,87.42,86.146,86.58,86.58,-0.20%,222572
+2024/4/19,85.72,86.07,85.29,85.89,85.89,-0.80%,172403
+2024/4/22,84.75,85.6,84.2,84.8,84.8,-1.27%,171776
+2024/4/23,83.33,84.21,83.2,83.68,83.68,-1.32%,254960
+2024/4/24,83.64,83.64,83.01,83.265,83.265,-0.50%,167862
+2024/4/25,82.74,84.27,82.58,84.2,84.2,1.12%,268069
+2024/4/26,83.89,84.28,83.63,84.28,84.28,0.10%,232344
+2024/4/29,86.12,87.75,85.79,87.21,87.21,3.48%,252464
+2024/4/30,86.35,86.585,85.58,86.1,86.1,-1.27%,249255
+2024/5/1,87.25,87.99,86.69,87.18,87.18,1.25%,115728
+2024/5/2,87.18,87.94,86.68,87.52,87.52,0.39%,256714
+2024/5/3,88.25,88.44,87.04,87.61,87.61,0.10%,75006
+2024/5/6,88.32,88.638,87.58,87.75,87.75,0.16%,101334
+2024/5/7,89.31,90.29,89.31,90,90,2.56%,145461
+2024/5/8,88.41,89.799,88.41,89.65,89.65,-0.39%,59227
+2024/5/9,89.84,90.72,89.705,90.49,90.49,0.94%,88295
+2024/5/10,91.28,91.75,90.61,91.59,91.59,1.22%,131223
+2024/5/13,92.23,93.406,91.732,91.97,91.97,0.41%,164217
+2024/5/14,93.3,95.27,93.3,95.27,95.27,3.59%,171871
+2024/5/15,96.96,97.99,95.68,97.87,97.87,2.73%,338917
+2024/5/16,97.5,97.65,96.25,97.61,97.61,-0.27%,128145
+2024/5/17,97.84,100,97.634,99.8,99.8,2.24%,179243
+2024/5/20,97.53,97.53,96.349,96.69,96.69,-3.12%,214981
+2024/5/21,96.81,97.47,96.24,96.94,96.94,0.26%,265184
+2024/5/22,96.72,96.951,95.11,95.4,95.4,-1.59%,142881
+2024/5/23,95.47,95.84,93.505,93.54,93.54,-1.95%,130164
+2024/5/24,93.96,94.84,93.96,94.56,94.56,1.09%,74420
+2024/5/28,97.06,97.975,96.03,97.28,97.28,2.88%,306977
+2024/5/29,95.89,96.09,95.186,95.42,95.42,-1.91%,133736
+2024/5/30,94.53,95.41,93.86,94.13,94.13,-1.35%,89435
+2024/5/31,95.28,95.69,93.39,95.3,95.3,1.24%,207465
+2024/6/3,94.68,94.77,93.17,93.5,93.5,-1.89%,80344
+2024/6/4,93.17,93.255,90.72,91.09,91.09,-2.58%,268446
+2024/6/5,90.36,91.71,90.36,91.61,91.61,0.57%,134656
+2024/6/6,91.72,92.81,91.355,92.5,92.5,0.97%,140478
+2024/6/7,90.17,90.24,88.509,88.8,88.8,-4.00%,267390
+2024/6/10,89.17,89.62,88.68,89.21,89.21,0.46%,121015
+2024/6/11,88.3,88.3,87.33,87.79,87.79,-1.59%,79807
+2024/6/12,88.62,89.009,88.012,88.21,88.21,0.48%,132339
+2024/6/13,87.8,87.98,86.633,87.36,87.36,-0.96%,160218
+2024/6/14,87.09,88.04,86.97,88.04,88.04,0.78%,77315
+2024/6/17,88.5,89.45,88.05,89.26,89.26,1.39%,104758
+2024/6/18,88.95,89.649,88.51,89.55,89.55,0.32%,86722
+2024/6/20,89.54,90.43,89.06,90.27,90.27,0.80%,91565
+2024/6/21,91.23,91.545,90.23,91.08,91.08,0.90%,147000
+2024/6/24,91.97,92.6,91.27,91.41,91.41,0.36%,154996
+2024/6/25,90.99,91.13,90.12,90.37,90.37,-1.14%,176592
+2024/6/26,91.66,93.64,90.86,93,93,2.91%,468357
+2024/6/27,91.59,91.7,90.551,90.73,90.73,-2.44%,130145
+2024/6/28,92.81,92.995,91.3,91.47,91.47,0.82%,92094
+2024/7/1,90.67,90.96,89.4,89.83,89.83,-1.79%,103253
+2024/7/2,91.15,92.08,90.622,91.6,91.6,1.97%,98673
+2024/7/3,92.1,92.61,91.5,91.66,91.66,0.07%,104814
+2024/7/5,93.59,94.81,93.59,94.22,94.22,2.79%,173299
+2024/7/8,92.59,92.82,91.705,91.98,91.98,-2.38%,110490
+2024/7/9,91.57,91.68,90.057,90.48,90.48,-1.63%,105277
+2024/7/10,90.74,91.676,90.74,91.53,91.53,1.16%,120779
+2024/7/11,91.96,92.65,91.71,92.39,92.39,0.94%,124319
+2024/7/12,91.21,92.055,91.12,91.79,91.79,-0.65%,146787
+2024/7/15,90.86,92.9,90.53,91.46,91.46,-0.36%,134358
+2024/7/16,90.65,92,90.22,91.91,91.91,0.49%,103275
+2024/7/17,93.18,93.492,91.2,91.41,91.41,-0.54%,185964
+2024/7/18,91.65,91.65,88.6,88.96,88.96,-2.68%,195432
+2024/7/19,88.17,88.93,88.17,88.61,88.61,-0.39%,99863
+2024/7/22,87.01,87.35,86.445,87.35,87.35,-1.42%,251485
+2024/7/23,87.02,87.24,86.48,87.04,87.04,-0.35%,95042
+2024/7/24,88.02,88.31,87.11,87.21,87.21,0.20%,73819
+2024/7/25,85.65,86.2,85.4,85.92,85.92,-1.48%,148792
+2024/7/26,85.6,86.033,85.04,86.01,86.01,0.10%,130734
+2024/7/29,86.76,87.52,86.41,87.299,87.299,1.50%,142790
+2024/7/30,87.74,88.427,87.48,87.984,87.984,0.78%,112559
+2024/7/31,89.24,89.81,88.94,89.52,89.52,1.75%,129250
+2024/8/1,89.27,89.44,87.95,88.39,88.39,-1.26%,161718
+2024/8/2,89.08,89.215,87.315,87.68,87.68,-0.80%,182660
+2024/8/5,83.94,84.7,83.216,83.68,83.68,-4.56%,345495
+2024/8/6,83.83,84.89,83.61,84.03,84.03,0.42%,111926
+2024/8/7,84.83,85.45,83.97,84.03,84.03,0.00%,146407
+2024/8/8,84.85,86.016,84.63,85.62,85.62,1.89%,78356
+2024/8/9,85.21,85.26,84.49,84.65,84.65,-1.13%,74321
+2024/8/12,86.36,86.91,86.03,86.49,86.49,2.17%,149063
+2024/8/13,85.77,86.43,85.525,86.16,86.16,-0.38%,51521
+2024/8/14,85.49,85.61,84.57,84.91,84.91,-1.45%,143894
+2024/8/15,87.24,88.25,86.72,87.56,87.56,3.12%,205965
+2024/8/16,87.56,87.845,86.33,87.68,87.68,0.14%,75949
+2024/8/19,87.11,88.08,86.78,88.01,88.01,0.38%,107358
+2024/8/20,88.29,88.3,86.93,87.219,87.219,-0.90%,69415
+2024/8/21,88.76,89.3,88.37,88.75,88.75,1.76%,129140
+2024/8/22,88.24,88.24,86.24,86.8,86.8,-2.20%,90343
+2024/8/23,86.63,88.36,86.41,88.34,88.34,1.77%,89768
+2024/8/26,89.66,89.81,88,88.25,88.25,-0.10%,110500
+2024/8/27,87.82,88.38,87.265,88.18,88.18,-0.08%,76915
+2024/8/28,86.31,86.31,85.348,85.85,85.85,-2.64%,128238
+2024/8/29,86.09,86.92,85.96,86.207,86.207,0.42%,48773
+2024/8/30,85.9,86.025,84.94,85.01,85.01,-1.39%,82214
+2024/9/3,83.6,83.76,82.57,83.08,83.08,-2.27%,247243
+2024/9/4,83.07,83.95,82.8,83.27,83.27,0.23%,169666
+2024/9/5,85.44,85.65,84.76,85,85,2.08%,349577
+2024/9/6,85.31,85.52,83.75,84.58,84.58,-0.49%,159542
+2024/9/9,86.21,86.55,85.71,86.45,86.45,2.21%,174661
+2024/9/10,86.69,86.69,85.85,86.3,86.3,-0.17%,104061
+2024/9/11,86.31,87.72,85.72,87.59,87.59,1.49%,113566
+2024/9/12,88.7,89.92,88.28,89.84,89.84,2.57%,209094
+2024/9/13,91.56,92.055,90.46,91.56,91.56,1.91%,171055
+2024/9/16,90.83,91.13,90.02,90.42,90.42,-1.25%,113968
+2024/9/17,90.04,90.3,89.5,90,90,-0.46%,91102
+2024/9/18,89.36,90.26,88.5,88.72,88.72,-1.42%,149539
+2024/9/19,90.34,90.87,90,90.49,90.49,2.00%,86188
+2024/9/20,90.22,90.34,89.285,89.58,89.58,-1.01%,116417
+2024/9/23,88.18,88.86,87.87,87.98,87.98,-1.79%,203522
+2024/9/24,89.25,90.88,89.062,90.81,90.81,3.22%,283766
+2024/9/25,90.96,91.36,90.325,90.7,90.7,-0.12%,238788
+2024/9/26,92.37,93.05,91.99,92.74,92.74,2.25%,206880
+2024/9/27,92.97,93.09,91.835,91.84,91.84,-0.97%,182741
+2024/9/30,90,90,89.04,89.8,89.8,-2.22%,277994
+2024/10/1,90.76,91.76,90.495,91.1,91.1,1.45%,167268
+2024/10/2,92.59,92.88,91.65,92.39,92.39,1.42%,258659
+2024/10/3,90.5,91.415,90.12,91.11,91.11,-1.39%,201124
+2024/10/4,91.28,92.3,90.736,90.96,90.96,-0.16%,105307
+2024/10/7,89.89,90.245,89.02,89.41,89.41,-1.70%,148402
+2024/10/8,88.27,88.32,87.26,87.93,87.93,-1.66%,184134
+2024/10/9,86.72,87.54,86.6,87.32,87.32,-0.69%,132997
+2024/10/10,87.43,89.16,87.43,89.07,89.07,2.00%,118023
+2024/10/11,89.65,90.47,89.26,90.25,90.25,1.32%,127968
+2024/10/14,90.38,91.55,89.83,91.35,91.35,1.22%,150274
+2024/10/15,90.27,90.82,89.67,90.47,90.47,-0.96%,145789
+2024/10/16,91.25,91.69,90.675,91.28,91.28,0.90%,127453
+2024/10/17,91.96,92.43,90.59,91.16,91.16,-0.13%,193978
+2024/10/18,92.34,93.15,91.737,92.98,92.98,2.00%,278642
+2024/10/21,93.32,93.38,91.98,92.27,92.27,-0.76%,221298
+2024/10/22,93.48,94.59,93.1,94.51,94.51,2.43%,317972
+2024/10/23,93.81,94,92.73,93.53,93.53,-1.04%,331668
+2024/10/24,95,95.2,93.28,94.25,94.25,0.77%,362708
+2024/10/25,93.25,94.1,93,93.51,93.51,-0.79%,308753
+2024/10/28,94.24,95.11,94.18,94.79,94.79,1.37%,147696
+2024/10/29,95.96,96.38,95.7,95.98,95.98,1.26%,166833
+2024/10/30,93.02,93.68,92.6,92.75,92.75,-3.37%,281005
+2024/10/31,92.41,92.41,90.23,90.96,90.96,-1.93%,256362
+2024/11/1,91.8,92.18,90.51,90.61,90.61,-0.38%,154286
+2024/11/4,90.8,91.13,89.66,90.06,90.06,-0.61%,200647
+2024/11/5,91.88,91.946,91.04,91.48,91.48,1.58%,97643
+2024/11/6,88.8,90.8,88.307,90.74,90.74,-0.81%,232116
+2024/11/7,90.5,91.44,90.31,91.27,91.27,0.58%,193452
+2024/11/8,90.18,90.44,88.55,88.75,88.75,-2.76%,282672
+2024/11/11,89.21,89.48,87.82,88.23,88.23,-0.59%,226820
+2024/11/12,87.43,87.43,86.04,86.78,86.78,-1.64%,230329
+2024/11/13,86.53,86.76,85.7,85.71,85.71,-1.23%,335770
+2024/11/14,85.88,86.49,85.4,86.04,86.04,0.39%,142385
+2024/11/15,86.9,87.06,85.88,86.08,86.08,0.05%,125304
+2024/11/18,87.98,88.795,87.64,88.64,88.64,2.97%,207209
+2024/11/19,88.7,89.46,88.615,89.16,89.16,0.59%,102032
+2024/11/20,88.9,88.9,87.77,87.84,87.84,-1.48%,114924
+2024/11/21,88,88.57,87.365,88.33,88.33,0.56%,171882
+2024/11/22,88.08,88.84,88.02,88.24,88.24,-0.10%,103511
+2024/11/25,87.08,87.3,85.95,86.01,86.01,-2.53%,191036
+2024/11/26,85.11,85.655,84.587,84.95,84.95,-1.23%,224853
+2024/11/27,85.5,86.05,84.95,85.14,85.14,0.22%,115777
+2024/11/29,85.95,87.22,85.84,87.06,87.06,2.26%,54545
+2024/12/2,86.5,86.93,85.95,86.72,86.72,-0.39%,130662
+2024/12/3,87.8,87.899,87.13,87.24,87.24,0.60%,276622
+2024/12/4,86,86.92,85.94,86.21,86.21,-1.18%,148798
+2024/12/5,85.89,86.273,85.52,85.84,85.84,-0.43%,97206
+2024/12/6,85.5,85.775,85.02,85.04,85.04,-0.93%,157577
+2024/12/9,87.13,87.43,85.81,85.91,85.91,1.02%,226383
+2024/12/10,85.54,86.361,85.4,86.2,86.2,0.34%,166509
+2024/12/11,85.83,86.35,85.65,85.91,85.91,-0.34%,108714
+2024/12/12,85.48,85.92,85.06,85.35,85.35,-0.65%,87461
+2024/12/13,84.99,85.064,84.06,84.3,84.3,-1.23%,183676
+2024/12/16,86.13,86.333,85.42,85.69,85.69,1.65%,132350
+2024/12/17,85.5,86.13,85.16,85.91,85.91,0.26%,83302
+2024/12/18,85.09,85.488,84.09,84.27,84.27,-1.91%,135655
+2024/12/19,84.77,84.885,84.15,84.63,84.63,0.43%,136124
+2024/12/20,84.89,85.54,84.7,84.92,84.92,0.34%,178379
+2024/12/23,85.95,86.05,85.376,85.83,85.83,1.07%,104316
+2024/12/24,86.01,86.49,86,86.32,86.32,0.57%,51062
+2024/12/26,86,86.03,85.15,85.85,85.85,-0.54%,194623
+2024/12/27,85.15,85.2,84.03,84.22,84.22,-1.90%,235506
+2024/12/30,84,84,82.35,82.66,82.66,-1.85%,668466
+2024/12/31,82.83,83.655,82.83,83.05,83.05,0.47%,201650
+2025/1/2,84.2,84.666,83.8,84.59,84.59,1.85%,264628
+2025/1/3,85.81,86.16,85.445,85.7,85.7,1.31%,172043
+2025/1/6,86.03,86.41,85.13,85.55,85.55,-0.18%,84019
+2025/1/7,87.29,87.478,86.59,87.15,87.15,1.87%,316567
+2025/1/8,87.49,87.82,86.9,87.62,87.62,0.54%,148886
+2025/1/10,88.5,88.589,87.25,87.78,87.78,0.18%,214752
+2025/1/13,87.5,88.1,86.86,87.07,87.07,-0.81%,187920
+2025/1/14,86.58,86.769,85.966,86.1,86.1,-1.11%,116968
+2025/1/15,86.47,86.47,85.3,86.03,86.03,-0.08%,227911
+2025/1/16,86.33,86.46,85.36,85.54,85.54,-0.57%,73022
+2025/1/17,86.49,86.5,85.96,86.12,86.12,0.68%,157068
+2025/1/21,86.55,86.92,86.31,86.5,86.5,0.44%,93167
+2025/1/22,86.8,87.185,86.525,86.79,86.79,0.34%,100839
+2025/1/23,86.61,86.92,86.11,86.83,86.83,0.05%,84418
+2025/1/24,86.93,87.25,86.65,86.88,86.88,0.06%,84959
+2025/1/27,86.68,87.19,86.14,86.75,86.75,-0.15%,105810
+2025/1/28,86,86.5,85.71,86.19,86.19,-0.65%,104631
+2025/1/29,86.78,87.22,86.59,87.04,87.04,0.99%,145414
+2025/1/30,88.13,88.8,87.82,88.76,88.76,1.98%,232961
+2025/1/31,89.01,90,89.01,89.79,89.79,1.16%,182875
+2025/2/3,88.25,88.78,87.89,88.31,88.31,-1.65%,268275
+2025/2/4,88.81,89.36,88.45,88.5,88.5,0.22%,156924
+2025/2/5,89.16,90.39,89.1,89.84,89.84,1.51%,270851
+2025/2/6,90.59,90.95,89.69,90.73,90.73,0.99%,248262
+2025/2/7,91.21,91.23,88.97,88.97,88.97,-1.94%,226484
+2025/2/10,90.01,91.19,90.01,90.53,90.53,1.75%,235499
+2025/2/11,90.52,90.718,89.78,90.21,90.21,-0.35%,134823
+2025/2/12,90.74,91.45,90.61,90.85,90.85,0.71%,265354
+2025/2/13,90.91,91.5,90.585,91.5,91.5,0.72%,135173
+2025/2/14,91.27,91.27,89.53,89.61,89.61,-2.07%,300971
+2025/2/18,89.76,90.28,89.26,90.02,90.02,0.46%,202933
+2025/2/19,88.87,89.4,88.58,89.4,89.4,-0.69%,401305
+2025/2/20,89.39,89.84,89.32,89.62,89.62,0.25%,104002
+2025/2/21,89.16,89.3,88.62,88.69,88.69,-1.04%,197070
+2025/2/24,88.33,88.645,87.78,88.2,88.2,-0.55%,224593
+2025/2/25,88.2,88.44,87.5,88.43,88.43,0.26%,141580
+2025/2/26,88.43,89.1,88.19,88.45,88.45,0.02%,117579
+2025/2/27,88.05,88.05,86.522,86.78,86.78,-1.89%,330551
+2025/2/28,86.03,86.465,85.51,86.39,86.39,-0.45%,266777
+2025/3/3,87.78,88.2,86.781,87.18,87.18,0.91%,256393
+2025/3/4,87.44,88.2,87.09,87.75,87.75,0.65%,177633
+2025/3/5,88.06,88.834,87.98,88.47,88.47,0.82%,187563
+2025/3/6,89.08,89.15,88.44,88.47,88.47,0.00%,157040
+2025/3/7,88.7,88.79,87.79,88.1,88.1,-0.42%,102144
+2025/3/10,88.85,88.85,87.5,87.55,87.55,-0.62%,148213
+2025/3/11,89.08,90,89.08,89.93,89.93,2.72%,203720
+2025/3/12,90.15,90.64,89.7,90.64,90.64,0.79%,223054
+2025/3/13,89.29,91,89.155,91,91,0.40%,160111
+2025/3/14,91.39,91.44,90.38,90.92,90.92,-0.09%,220296
+2025/3/17,91.2,91.91,91.2,91.78,91.78,0.95%,263100
+2025/3/18,91.71,91.9,91.3,91.65,91.65,-0.14%,125013
+2025/3/19,90.39,91.44,90.213,91.27,91.27,-0.41%,136870
+2025/3/20,90.18,90.58,89.87,90.09,90.09,-1.29%,205041
+2025/3/21,89.26,89.93,89.03,89.93,89.93,-0.18%,304259
+2025/3/24,89.04,89.255,88.75,88.88,88.88,-1.17%,216848
+2025/3/25,90.15,90.2,89.32,89.47,89.47,0.66%,118547
+2025/3/26,89.68,89.68,89.15,89.34,89.34,-0.15%,100918
+2025/3/27,88.94,90.42,88.89,90.2,90.2,0.96%,164537
+2025/3/28,90.28,90.32,89.37,89.96,89.96,-0.27%,216517
+2025/3/31,90.7,91.622,89.64,91.37,91.37,1.57%,259490
+2025/4/1,90.85,90.92,89.88,90.08,90.08,-1.41%,256196
+2025/4/2,89.16,89.6,88.51,88.78,88.78,-1.44%,270976
+2025/4/3,87.59,88,86.5,86.54,86.54,-2.52%,455467
+2025/4/4,84.96,85.23,83.506,83.9,83.9,-3.05%,504452
+2025/4/7,83.76,84.66,82.79,83.41,83.41,-0.58%,386048
+2025/4/8,84.1,84.51,83.67,83.89,83.89,0.58%,260438
+2025/4/9,84.22,85.499,83.72,85.07,85.07,1.41%,398000
+2025/4/10,85.97,86.04,85.1,85.26,85.26,0.22%,137011
+2025/4/11,86.28,86.808,85.75,86.4,86.4,1.34%,241586
+2025/4/14,86.83,87.54,86.54,87.1,87.1,0.81%,129811
+2025/4/15,88.05,88.14,87.48,87.96,87.96,0.99%,145539
\ No newline at end of file
diff --git a/PanelTS/ETF/SCO.csv b/PanelTS/ETF/SCO.csv
new file mode 100644
index 0000000000000000000000000000000000000000..7ae83dcb44774159aa5000d76df47d6d16496d02
--- /dev/null
+++ b/PanelTS/ETF/SCO.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,604.1,617.899,589.2,602.7,602.7,0.89%,166424
+2015/4/20,613.6,613.799,583.9,598.3,598.3,-0.73%,131152
+2015/4/21,603.9,631.372,595.8,621.1,621.1,3.81%,133916
+2015/4/22,620.8,633,608.3,625.4,625.4,0.69%,112707
+2015/4/23,615.8,617.5,578.4,595.5,595.5,-4.78%,201864
+2015/4/24,605.4,611.399,595.2,597.5,597.5,0.34%,117297
+2015/4/27,593,612.4,588.202,608.6,608.6,1.86%,74670
+2015/4/28,604.6,610.4,591.1,606.6,606.6,-0.33%,85625
+2015/4/29,604.7,605.3,562.8,581.1,581.1,-4.20%,212794
+2015/4/30,579.6,583.999,559.5,561.9,561.9,-3.30%,133762
+2015/5/1,571.7,582.5,564.1,564.9,564.9,0.53%,126371
+2015/5/4,572.6,580.3,569.7,571.2,571.2,1.12%,86380
+2015/5/5,542,547.5,533.4,547.4,547.4,-4.17%,260462
+2015/5/6,522,544.3,509,543.6,543.6,-0.69%,314921
+2015/5/7,545.5,580.6,545.5,576.5,576.5,6.05%,206559
+2015/5/8,570.5,589.4,560.8,563.9,563.9,-2.19%,212345
+2015/5/11,561.4,577.5,557.3,566.6,566.6,0.48%,120776
+2015/5/12,560.9,562.4,531.6,545.5,545.5,-3.72%,188405
+2015/5/13,528.3,552.1,522,552,552,1.19%,241577
+2015/5/14,542.9,563,538,556.8,556.8,0.87%,155073
+2015/5/15,576.9,582.4,556,558.1,558.1,0.23%,161341
+2015/5/18,562.2,573,555.7,561.7,561.7,0.65%,98834
+2015/5/19,589.4,609,584.3,605.5,605.5,7.80%,192752
+2015/5/20,593.2,604.1,586.2,593,593,-2.06%,167272
+2015/5/21,567.4,571.6,548.9,554.1,554.1,-6.56%,225473
+2015/5/22,575.6,575.809,563.5,567,567,2.33%,161924
+2015/5/26,592,608.8,587.2,598.6,598.6,5.57%,152016
+2015/5/27,612.7,616,596.3,610.8,610.8,2.04%,142660
+2015/5/28,627,635.3,605.7,606.1,606.1,-0.77%,208894
+2015/5/29,602.7,603.2,547,557.5,557.5,-8.02%,350467
+2015/6/1,555.9,572.6,549.5,555.2,555.2,-0.41%,168117
+2015/6/2,546.2,552.699,531.7,536.8,536.8,-3.31%,181202
+2015/6/3,547.8,570.4,535.4,563.2,563.2,4.92%,179427
+2015/6/4,577.5,599.2,575.2,592.6,592.6,5.22%,178171
+2015/6/5,618.7,618.7,571.1,576.8,576.8,-2.67%,255504
+2015/6/8,586.2,597.1,577.7,588.3,588.3,1.99%,93432
+2015/6/9,558.8,561.7,547.4,557.2,557.2,-5.29%,192939
+2015/6/10,526.8,546.5,525.8,534.8,534.8,-4.02%,270362
+2015/6/11,535.2,549,535,541.7,541.7,1.29%,138351
+2015/6/12,552.7,556.851,545.5,553.1,553.1,2.10%,137693
+2015/6/15,570,570,555.8,558.5,558.5,0.98%,141043
+2015/6/16,557,559,547.9,551.6,551.6,-1.24%,179285
+2015/6/17,532.8,571.2,530.6,555.8,555.8,0.76%,208801
+2015/6/18,548.1,557.5,542.7,547.7,547.7,-1.46%,112202
+2015/6/19,564.6,574,559.3,565.5,565.5,3.25%,119660
+2015/6/22,571.1,574.2,552.43,557.5,557.5,-1.41%,121611
+2015/6/23,565.8,568,536.3,541.3,541.3,-2.91%,186790
+2015/6/24,548,563.4,534.874,555.7,555.7,2.66%,237617
+2015/6/25,563.5,571.2,560.9,567.5,567.5,2.12%,114282
+2015/6/26,578.1,580.9,561,567.9,567.9,0.07%,140554
+2015/6/29,589,594.2,581.1,594,594,4.60%,127501
+2015/6/30,580.2,585.2,563.8,571.2,571.2,-3.84%,101753
+2015/7/1,589.5,619.9,587.9,613.8,613.8,7.46%,155919
+2015/7/2,609.6,624.6,594.6,624.5,624.5,1.74%,117496
+2015/7/6,665.4,714.6,664.801,703.3,703.3,12.62%,210749
+2015/7/7,713.2,762.7,686.1,698.7,698.7,-0.65%,279842
+2015/7/8,708.1,752.25,702.035,726.6,726.6,3.99%,166266
+2015/7/9,692.5,714.1,682.2,699.2,699.2,-3.77%,139737
+2015/7/10,703.9,721.7,691.3,701.2,701.2,0.29%,123469
+2015/7/13,723.5,726.3,688.6,714.7,714.7,1.93%,149128
+2015/7/14,726.8,730,685.6,696.9,696.9,-2.49%,185550
+2015/7/15,714.6,742,698.84,735.7,735.7,5.57%,148716
+2015/7/16,722.2,754,721.064,750.7,750.7,2.04%,140950
+2015/7/17,750.7,774,750,755.5,755.5,0.64%,155494
+2015/7/20,761.3,782.5,757.5,782.1,782.1,3.52%,100394
+2015/7/21,768.5,774.6,746.4,761.9,761.9,-2.58%,138045
+2015/7/22,785.6,817,770.4,814.7,814.7,6.93%,139911
+2015/7/23,804.3,845,798.326,832.6,832.6,2.20%,147335
+2015/7/24,829.6,862.4,829.6,844.9,844.9,1.48%,160428
+2015/7/27,868.8,886.757,858.8,886.7,886.7,4.95%,127871
+2015/7/28,872.6,886.4,835.7,861.8,861.8,-2.81%,140805
+2015/7/29,866.1,867.8,798,820.9,820.9,-4.75%,161647
+2015/7/30,823.6,838.7,807.8,834.9,834.9,1.71%,104150
+2015/7/31,832.8,894.3,831,888.4,888.4,6.41%,145535
+2015/8/3,920.5,956.4,901.8,943,943,6.15%,149764
+2015/8/4,928,941.9,909.6,926,926,-1.80%,107642
+2015/8/5,915.3,965.699,891,950.5,950.5,2.65%,130517
+2015/8/6,972.5,993.5,966.928,970.1,970.1,2.06%,105050
+2015/8/7,989.3,1015.88,982.2,1010.5,1010.5,4.16%,115886
+2015/8/10,1016,1021.4,954.2,965.3,965.3,-4.47%,148921
+2015/8/11,1017.3,1045.1,1011.2,1015.3,1015.3,5.18%,106155
+2015/8/12,1010.1,1042.9,1003.5,1017.5,1017.5,0.22%,106610
+2015/8/13,1039.7,1077.1,1037.3,1063.4,1063.4,4.51%,98586
+2015/8/14,1053,1076.9,1038.5,1076.9,1076.9,1.27%,84112
+2015/8/17,1065.6,1097.5,1054.066,1093.2,1093.2,1.51%,101849
+2015/8/18,1092.3,1103.9,1053.175,1080.8,1080.8,-1.13%,102438
+2015/8/19,1087.6,1173.84,1080,1173.5,1173.5,8.58%,136363
+2015/8/20,1156.5,1192.599,1132.7,1189.2,1189.2,1.34%,120785
+2015/8/21,1180,1243,1163.2,1218.1,1218.1,2.43%,138000
+2015/8/24,1326,1371.8,1270,1353.8,1353.8,11.14%,157591
+2015/8/25,1239,1305.783,1236.8,1305.3,1305.3,-3.58%,106995
+2015/8/26,1276.5,1315.9,1246.5,1289,1289,-1.25%,83567
+2015/8/27,1225.9,1225.9,1036.004,1044.4,1044.4,-18.98%,186520
+2015/8/28,1061.5,1061.5,887.5,912.2,912.2,-12.66%,234886
+2015/8/31,936.8,984.5,758.2,783,783,-14.16%,540748
+2015/9/1,823.2,900.4,813.1,887.5,887.5,13.35%,332410
+2015/9/2,851.4,962.055,830.1,856.2,856.2,-3.53%,305043
+2015/9/3,841.2,860.7,773,828.4,828.4,-3.25%,246986
+2015/9/4,842,866.999,828,857.4,857.4,3.50%,142887
+2015/9/8,875,910.5,841.8,859.9,859.9,0.29%,126621
+2015/9/9,862.5,924.604,856.068,916.7,916.7,6.61%,100293
+2015/9/10,904.3,920.5,850.2,864,864,-5.75%,134098
+2015/9/11,900.6,920.3,873,896.7,896.7,3.78%,113996
+2015/9/14,919.6,944.599,912,928.9,928.9,3.59%,88829
+2015/9/15,917.7,933.7,890.3,903,903,-2.79%,84303
+2015/9/16,861.6,873.6,797.08,805.7,805.7,-10.78%,181670
+2015/9/17,803.2,829.8,787.101,818.7,818.7,1.61%,78524
+2015/9/18,858.6,906.3,847,882.3,882.3,7.77%,108604
+2015/9/21,846.9,859.1,813,828.2,828.2,-6.13%,113840
+2015/9/22,857.7,868.6,831,842.7,842.7,1.75%,69862
+2015/9/23,824.6,905,807,894.5,894.5,6.15%,110046
+2015/9/24,916,921.7,875.325,877.8,877.8,-1.87%,98518
+2015/9/25,848.2,876,829.1,860.9,860.9,-1.93%,106445
+2015/9/28,893.7,906.699,869.1,901,901,4.66%,63039
+2015/9/29,882.7,889.95,851.1,871.4,871.4,-3.29%,57205
+2015/9/30,880,888.9,846.816,861.7,861.7,-1.11%,106510
+2015/10/1,806.8,891.7,801,875,875,1.54%,147129
+2015/10/2,909.1,918.7,846.5,852,852,-2.63%,117767
+2015/10/5,819.5,837.6,805.6,824.5,824.5,-3.23%,85184
+2015/10/6,811.2,814.999,742.5,743.5,743.5,-9.82%,161157
+2015/10/7,723.9,773.699,713.709,758.2,758.2,1.98%,191273
+2015/10/8,749.5,759.9,699.1,712.4,712.4,-6.04%,174789
+2015/10/9,713.4,726.5,699.129,717.8,717.8,0.76%,127140
+2015/10/12,717.4,786.5,717.3,774.2,774.2,7.86%,115385
+2015/10/13,790,805.7,743.159,799.8,799.8,3.31%,97202
+2015/10/14,807.2,820,787.9,797.5,797.5,-0.29%,64841
+2015/10/15,824.4,840.79,789.2,790.9,790.9,-0.83%,100814
+2015/10/16,774.1,812.901,771.3,780.5,780.5,-1.31%,79487
+2015/10/19,814.1,827.4,803.6,821.6,821.6,5.27%,57627
+2015/10/20,826,844.5,805.6,832.3,832.3,1.30%,47679
+2015/10/21,856.2,874.6,839.2,866.2,866.2,4.07%,64143
+2015/10/22,842.3,873.1,831,852.4,852.4,-1.59%,46616
+2015/10/23,883.8,895.025,866.001,878.9,878.9,3.11%,43213
+2015/10/26,889,909.616,886.53,909.6,909.6,3.49%,36164
+2015/10/27,946,957.5,929.4,932.9,932.9,2.56%,50575
+2015/10/28,913,919.5,818,819.9,819.9,-12.11%,124212
+2015/10/29,820.2,831.4,794.8,827.7,827.7,0.95%,47033
+2015/10/30,822.9,831.5,783.4,804,804,-2.86%,60524
+2015/11/2,818,820.648,792.9,812.3,812.3,1.03%,36329
+2015/11/3,779,790,736.5,752.2,752.2,-7.40%,123065
+2015/11/4,761,804,753.5,793.3,793.3,5.46%,88216
+2015/11/5,813.1,835,795,828.7,828.7,4.46%,62365
+2015/11/6,846.6,865,838.45,850.9,850.9,2.68%,54850
+2015/11/9,863.6,881.6,848,867.3,867.3,1.93%,47302
+2015/11/10,873.9,877,841.5,863.3,863.3,-0.46%,35100
+2015/11/11,868.4,917.6,865,904.2,904.2,4.74%,59067
+2015/11/12,945.8,963.199,907.5,960,960,6.17%,74617
+2015/11/13,980.5,1021.2,976.5,1001,1001,4.27%,75281
+2015/11/16,1011.9,1038.1,942.8,949.3,949.3,-5.16%,85238
+2015/11/17,980.8,1015.7,974.91,1006,1006,5.97%,42920
+2015/11/18,983.5,1032,974.3,999.6,999.6,-0.64%,58020
+2015/11/19,1018.2,1026.2,1000.4,1008.9,1008.9,0.93%,40959
+2015/11/20,1016.3,1025.4,961.3,1017.8,1017.8,0.88%,67495
+2015/11/23,1030,1032.4,969.5,1003.9,1003.9,-1.37%,68565
+2015/11/24,949.7,975.2,927.1,956.2,956.2,-4.75%,72252
+2015/11/25,985,1006.5,940,945.9,945.9,-1.08%,66039
+2015/11/27,985,999.6,984.4,995,995,5.19%,23295
+2015/11/30,976.4,1014.9,963.5,1010.5,1010.5,1.56%,63205
+2015/12/1,1012,1025.7,981.6,1008.6,1008.6,-0.19%,48207
+2015/12/2,1033.9,1094.8,994.6,1080.4,1080.4,7.12%,91844
+2015/12/3,1061,1081.6,991,1025.5,1025.5,-5.08%,115434
+2015/12/4,1077.1,1096.7,1048.225,1076.9,1076.9,5.01%,105739
+2015/12/7,1154.4,1216.2,1143.6,1203.8,1203.8,11.78%,74887
+2015/12/8,1247,1258.399,1154.8,1214.4,1214.4,0.88%,116247
+2015/12/9,1194.8,1263.9,1135,1236.1,1236.1,1.79%,88321
+2015/12/10,1261.7,1279.9,1230,1275,1275,3.15%,65721
+2015/12/11,1287.9,1354,1284.4,1341.8,1341.8,5.24%,72356
+2015/12/14,1370.1,1384,1295.5,1330.4,1330.4,-0.85%,62542
+2015/12/15,1296.6,1311.2,1225.8,1281.4,1281.4,-3.68%,85019
+2015/12/16,1303.2,1383.97,1295.2,1363.3,1363.3,6.39%,55134
+2015/12/17,1372.1,1422.95,1370.5,1422,1422,4.31%,42237
+2015/12/18,1400.1,1444.5,1357.3,1437.8,1437.8,1.11%,59353
+2015/12/21,1460.2,1476.9,1430.6,1454.7,1454.7,1.18%,35375
+2015/12/22,1449.1,1450.7,1400.4,1431.8,1431.8,-1.57%,31800
+2015/12/23,1359.4,1376,1298.7,1304.1,1304.1,-8.92%,71242
+2015/12/24,1286,1307.5,1281.8,1288.7,1288.7,-1.18%,38184
+2015/12/28,1345.4,1372.5,1341.67,1372.2,1372.2,6.48%,26511
+2015/12/29,1317.1,1317.5,1285,1290.6,1290.6,-5.95%,38882
+2015/12/30,1354,1382.8,1346.7,1359.9,1359.9,5.37%,34048
+2015/12/31,1385,1388.2,1281.8,1336.4,1336.4,-1.73%,46325
+2016/1/4,1279,1377.9,1237.1,1338.4,1338.4,0.15%,67751
+2016/1/5,1385,1416,1361.1,1411.9,1411.9,5.49%,35024
+2016/1/6,1500.1,1561.489,1460.8,1545,1545,9.43%,62899
+2016/1/7,1626.9,1628.2,1528.1,1616.5,1616.5,4.63%,67159
+2016/1/8,1600.1,1679.194,1587.5,1650.4,1650.4,2.10%,61702
+2016/1/11,1680.7,1844.1,1666.4,1833,1833,11.06%,64563
+2016/1/12,1777,1974,1751.9,1858.8,1858.8,1.41%,89029
+2016/1/13,1812,1966.92,1774.5,1897.2,1897.2,2.07%,75161
+2016/1/14,1886.4,1918.3,1789.2,1839.3,1839.3,-3.05%,53184
+2016/1/15,2007.2,2072.4,1976.1,2008.4,2008.4,9.19%,71779
+2016/1/19,2033.7,2166,2020,2150.4,2150.4,7.07%,67825
+2016/1/20,2225.2,2436.7,2197.4,2275,2275,5.79%,86991
+2016/1/21,2351.4,2373.999,2015.623,2098.8,2098.8,-7.75%,84432
+2016/1/22,1824.7,1884.2,1729.8,1739.4,1739.4,-17.12%,102390
+2016/1/25,1864,2023.5,1793.802,2022.178,2022.178,16.26%,63410
+2016/1/26,1904.4,1931.52,1685.399,1828.2,1828.2,-9.59%,80373
+2016/1/27,1853.4,1900,1646.101,1742.2,1742.2,-4.70%,92773
+2016/1/28,1517.6,1653.799,1492.2,1555.2,1555.2,-10.73%,101980
+2016/1/29,1528.1,1663.66,1495.779,1568,1568,0.82%,77020
+2016/2/1,1673,1786,1664.8,1784,1784,13.78%,72061
+2016/2/2,1898.4,1955.9,1863,1950.3,1950.3,9.32%,61369
+2016/2/3,1833.6,1966.8,1611.2,1612.4,1612.4,-17.33%,122337
+2016/2/4,1539.4,1710.595,1502.81,1687.2,1687.2,4.64%,73154
+2016/2/5,1717.4,1807.557,1648,1766.8,1766.8,4.72%,63089
+2016/2/8,1819,1916,1799,1873.5,1873.5,6.04%,54116
+2016/2/9,1930,2160,1862.6,2055.8,2055.8,9.73%,67017
+2016/2/10,2156.3,2184.9,1935.1,2149.6,2149.6,4.56%,45392
+2016/2/11,2225,2290,2085.3,2103.3,2103.3,-2.15%,63292
+2016/2/12,2014.2,2093.9,1820,1895,1895,-9.90%,77592
+2016/2/16,1850,1981.396,1827.34,1928.2,1928.2,1.75%,47766
+2016/2/17,1873.2,1896.999,1655.4,1713.5,1713.5,-11.13%,53216
+2016/2/18,1622.2,1767.2,1612.63,1764,1764,2.95%,49557
+2016/2/19,1797.4,1869.5,1784.8,1795.8,1795.8,1.80%,54039
+2016/2/22,1658.1,1679,1616.001,1647.4,1647.4,-8.26%,46703
+2016/2/23,1700,1808.6,1695.1,1787.1,1787.1,8.48%,47130
+2016/2/24,1902.3,1915.5,1716.21,1730.6,1730.6,-3.16%,69001
+2016/2/25,1770,1844,1622.2,1666.2,1666.2,-3.72%,52810
+2016/2/26,1540.9,1698.4,1534.5,1666.9,1666.9,0.04%,72218
+2016/2/29,1630.4,1655.3,1565.2,1581.7,1581.7,-5.11%,54000
+2016/3/1,1594.3,1622.2,1505,1538.7,1538.7,-2.72%,51282
+2016/3/2,1587.8,1609.299,1486.1,1507.6,1507.6,-2.02%,50723
+2016/3/3,1558.4,1563.9,1472,1510.6,1510.6,0.20%,36524
+2016/3/4,1497.5,1527,1380,1381.7,1381.7,-8.53%,79768
+2016/3/7,1369.8,1369.8,1237.6,1247.1,1247.1,-9.74%,86155
+2016/3/8,1263.2,1356.78,1261.05,1355.6,1355.6,8.70%,65701
+2016/3/9,1298.4,1305.828,1212,1228,1228,-9.41%,71667
+2016/3/10,1269.6,1292.2,1236.276,1253.2,1253.2,2.05%,48935
+2016/3/11,1215,1250,1195,1217.8,1217.8,-2.82%,47196
+2016/3/14,1282.8,1317.5,1280.301,1289.1,1289.1,5.85%,71402
+2016/3/15,1333.6,1367.374,1321.64,1338.5,1338.5,3.83%,48401
+2016/3/16,1281.3,1281.3,1200.6,1207.2,1207.2,-9.81%,64205
+2016/3/17,1160.8,1178.99,1109.6,1117.8,1117.8,-7.41%,92066
+2016/3/18,1083.4,1140,1064.594,1130.8,1130.8,1.16%,90707
+2016/3/21,1127.7,1154.2,1100,1106.8,1106.8,-2.12%,61769
+2016/3/22,1144.6,1150.4,1095.2,1117,1117,0.92%,53732
+2016/3/23,1165.4,1215,1154,1208,1208,8.15%,59952
+2016/3/24,1288,1296.334,1212.6,1221.7,1221.7,1.13%,82759
+2016/3/28,1233,1268.323,1220.5,1232.8,1232.8,0.91%,43768
+2016/3/29,1307.6,1324.5,1281.8,1286,1286,4.32%,62884
+2016/3/30,1236,1311,1196,1303.2,1303.2,1.34%,58678
+2016/3/31,1314,1317.321,1252.7,1309.4,1309.4,0.48%,48974
+2016/4/1,1387.6,1412.1,1376,1411.6,1411.6,7.81%,46976
+2016/4/4,1414.5,1493.17,1372.1,1488.6,1488.6,5.45%,56564
+2016/4/5,1483,1513.9,1448.501,1468.8,1468.8,-1.33%,47413
+2016/4/6,1384.6,1407.4,1306.8,1312.4,1312.4,-10.65%,63140
+2016/4/7,1345.5,1389.199,1331.5,1339.2,1339.2,2.04%,33500
+2016/4/8,1208,1218.999,1168,1185,1185,-11.51%,88672
+2016/4/11,1150,1159,1114.6,1132.1,1132.1,-4.46%,70218
+2016/4/12,1118,1125.15,1035.8,1048,1048,-7.43%,94853
+2016/4/13,1063.6,1079.4,1031.2,1074,1074,2.48%,96729
+2016/4/14,1070,1094,1050.5,1082.8,1082.8,0.82%,55457
+2016/4/15,1126.6,1155,1113,1130.3,1130.3,4.39%,98079
+2016/4/18,1217.4,1225,1128.001,1143.8,1143.8,1.19%,137441
+2016/4/19,1125.5,1129,1062.5,1080.8,1080.8,-5.51%,116625
+2016/4/20,1126.2,1131.6,995,1016.2,1016.2,-5.98%,136469
+2016/4/21,1026,1048.199,1008,1025.2,1025.2,0.89%,69175
+2016/4/22,1019.9,1028.512,983.8,1016.6,1016.6,-0.84%,80665
+2016/4/25,1009.9,1062.5,1005,1050,1050,3.29%,60462
+2016/4/26,1029.2,1033,990,998,998,-4.95%,93982
+2016/4/27,960,1008,927.7,939.7,939.7,-5.84%,127923
+2016/4/28,937.4,946.3,909.014,928,928,-1.25%,96585
+2016/4/29,897,943.6,885,916.6,916.6,-1.23%,163019
+2016/5/2,928,972.4,927,960.99,960.99,4.84%,57917
+2016/5/3,992,1022.9,988.1,1009.8,1009.8,5.08%,73655
+2016/5/4,978.6,1032.799,958.5,1004.8,1004.8,-0.50%,66403
+2016/5/5,927.3,1004.8,925,986.8,986.8,-1.79%,106584
+2016/5/6,1002.6,1009.2,942.6,974.3,974.3,-1.27%,73160
+2016/5/9,988.6,1032,986.3,1025.2,1025.2,5.22%,81513
+2016/5/10,1014.8,1015.5,958.8,962.2,962.2,-6.15%,63824
+2016/5/11,976.4,986.2,890,900,900,-6.46%,120211
+2016/5/12,872,919,870.3,883.3,883.3,-1.86%,100051
+2016/5/13,897.6,910.8,886.7,895,895,1.32%,62060
+2016/5/16,847.1,853.5,830.8,834.3,834.3,-6.78%,118794
+2016/5/17,835.2,840.799,810.201,812.4,812.4,-2.62%,132613
+2016/5/18,820.1,841.8,800.6,840,840,3.40%,155727
+2016/5/19,858,877.1,827,831,831,-1.07%,117116
+2016/5/20,828.1,853.489,819.9,835.8,835.8,0.58%,63563
+2016/5/23,870,871.6,842.6,847.2,847.2,1.36%,53517
+2016/5/24,846.2,846.4,819.5,824,824,-2.74%,49222
+2016/5/25,811.3,829.4,792.3,795.2,795.2,-3.50%,78437
+2016/5/26,784.1,809.8,783,806.5,806.5,1.42%,72494
+2016/5/27,820,825.6,793.5,793.5,793.5,-1.61%,51371
+2016/5/31,801.3,823,781.4,817.2,817.2,2.99%,83767
+2016/6/1,850,858,808.652,808.8,808.8,-1.03%,72603
+2016/6/2,844,846.799,804,817.2,817.2,1.04%,73525
+2016/6/3,818.8,838.3,814.5,822.5,822.5,0.65%,71598
+2016/6/6,793.7,812.1,786.2,792,792,-3.71%,69031
+2016/6/7,783.8,787.5,766.5,766.8,766.8,-3.18%,92628
+2016/6/8,753.1,760.9,739.1,741.2,741.2,-3.34%,154251
+2016/6/9,769.2,770.49,754.5,762.6,762.6,2.89%,50220
+2016/6/10,791,815,782.5,810.8,810.8,6.32%,67904
+2016/6/13,830.9,831.967,800.6,823.8,823.8,1.60%,61905
+2016/6/14,828.6,837.5,822.984,829.5,829.5,0.69%,50371
+2016/6/15,853.6,872.2,824.9,864.6,864.6,4.23%,75166
+2016/6/16,875,919.4,875,914.6,914.6,5.78%,89237
+2016/6/17,865,872.9,830.253,831.6,831.6,-9.08%,89817
+2016/6/20,808.9,817.3,788.6,795,795,-4.40%,77387
+2016/6/21,813.8,822.6,788.1,793.8,793.8,-0.15%,74548
+2016/6/22,781,834.5,774.7,810,810,2.04%,95340
+2016/6/23,787,806.5,778.794,781.9,781.9,-3.47%,49890
+2016/6/24,855.1,860,832.6,855.4,855.4,9.40%,105511
+2016/6/27,881.6,916.9,880.601,884,884,3.34%,66370
+2016/6/28,848.8,879,837.2,838.4,838.4,-5.16%,52021
+2016/6/29,828,836.5,768.1,790,790,-5.77%,80164
+2016/6/30,805,824.4,790.4,816.2,816.2,3.32%,58961
+2016/7/1,827.8,828,789.8,789.8,789.8,-3.23%,38246
+2016/7/5,846.4,882.5,843.001,866.2,866.2,9.67%,55843
+2016/7/6,880,894.3,833.8,845.4,845.4,-2.40%,46674
+2016/7/7,819.7,931.9,814.4,919.2,919.2,8.73%,83840
+2016/7/8,903.5,937.404,898,919.4,919.4,0.02%,62723
+2016/7/11,905.2,948.2,896.801,947.2,947.2,3.02%,40681
+2016/7/12,877,903.5,846,853.4,853.4,-9.90%,68871
+2016/7/13,870,933.5,851.922,915,915,7.22%,71602
+2016/7/14,898.1,914.3,883.9,895.8,895.8,-2.10%,34759
+2016/7/15,878.8,891.7,863.2,876.4,876.4,-2.17%,41400
+2016/7/18,911.3,919.6,894,903.2,903.2,3.06%,29512
+2016/7/19,908,926.5,905,922.4,922.4,2.13%,31638
+2016/7/20,950.4,956.44,897,919.3,919.3,-0.34%,71285
+2016/7/21,927,959.6,914.5,959.6,959.6,4.38%,45359
+2016/7/22,960,994,957.4,972,972,1.29%,59348
+2016/7/25,1012.1,1029,1008.1,1024.7,1024.7,5.42%,58914
+2016/7/26,1032.4,1047.2,1018.4,1037.8,1037.8,1.28%,58440
+2016/7/27,1030.1,1091,1018.5,1072.1,1072.1,3.31%,54462
+2016/7/28,1083,1124.8,1074.8,1122.4,1122.4,4.69%,68697
+2016/7/29,1132.4,1149,1091.3,1102.1,1102.1,-1.81%,54350
+2016/8/1,1133.4,1187.4,1128,1179.9,1179.9,7.06%,60770
+2016/8/2,1136.2,1222.1,1126.01,1198.2,1198.2,1.55%,65534
+2016/8/3,1195.2,1227.8,1109,1111.8,1111.8,-7.21%,94657
+2016/8/4,1139.7,1144,1058.9,1074.8,1074.8,-3.33%,67367
+2016/8/5,1076.8,1111.7,1067,1069,1069,-0.54%,40791
+2016/8/8,1030.5,1033.3,994,1020.2,1020.2,-4.57%,75511
+2016/8/9,1000.6,1034.3,990,1024.8,1024.8,0.45%,55026
+2016/8/10,1017.2,1086,995.701,1083.8,1083.8,5.76%,49561
+2016/8/11,1059.8,1064.299,966.92,989.8,989.8,-8.67%,80949
+2016/8/12,972.8,979.9,936.8,937.499,937.499,-5.28%,52135
+2016/8/15,921.8,926.8,888.8,890.2,890.2,-5.05%,60811
+2016/8/16,888,901.1,858.8,864,864,-2.94%,74548
+2016/8/17,870.6,887.2,847.6,849.8,849.8,-1.64%,65337
+2016/8/18,834.2,835.5,801.1,806.6,806.6,-5.08%,74976
+2016/8/19,802.7,817.5,798.3,805.4,805.4,-0.15%,44875
+2016/8/22,837.9,856.699,834.4,854,854,6.03%,79512
+2016/8/23,877.5,881.04,821.8,834.6,834.6,-2.27%,95873
+2016/8/24,855.2,883.3,841.7,873.6,873.6,4.67%,93541
+2016/8/25,875.2,880.3,848.746,852,852,-2.47%,46140
+2016/8/26,853.2,867.19,812.7,852.4,852.4,0.05%,87734
+2016/8/29,872.2,877.2,856.4,866.4,866.4,1.64%,40744
+2016/8/30,855.8,894.5,850,886.492,886.492,2.32%,59822
+2016/8/31,907.3,958.2,899.1,948.4,948.4,6.98%,77614
+2016/9/1,980.1,1024.2,966.51,1000.6,1000.6,5.50%,89619
+2016/9/2,974.2,982.8,947.776,965.9,965.9,-3.47%,58960
+2016/9/6,970.1,977.2,933.9,936.2,936.2,-3.07%,47701
+2016/9/7,931.9,951,909,913.3,913.3,-2.45%,52025
+2016/9/8,878.2,900.1,824,835.6,835.6,-8.51%,103480
+2016/9/9,862.1,891.6,857.9,889,889,6.39%,59186
+2016/9/12,921.6,927.634,866.8,883.35,883.35,-0.64%,79887
+2016/9/13,907.6,930,895.6,925.8,925.8,4.81%,58899
+2016/9/14,944.3,985.8,917.2,975.5,975.5,5.37%,87446
+2016/9/15,967.2,990.9,944.523,965.9,965.9,-0.98%,38464
+2016/9/16,1008,1011,980.936,994.4,994.4,2.95%,55305
+2016/9/19,987,995.4,953.3,994.2,994.2,-0.02%,40992
+2016/9/20,1018.8,1027.39,967.372,981.3,981.3,-1.30%,37362
+2016/9/21,943.4,951.35,912.2,915.5,915.5,-6.71%,41591
+2016/9/22,884.2,900,876.9,893.7,893.7,-2.38%,31800
+2016/9/23,898.2,965.2,885,946,946,5.85%,55392
+2016/9/26,920,925,882,903.1,903.1,-4.53%,43667
+2016/9/27,943.3,960.1,926.6,947.9,947.9,4.96%,53126
+2016/9/28,922,955,830.1,855.45,855.45,-9.75%,109272
+2016/9/29,835.8,844.2,798.1,820.2,820.2,-4.12%,104534
+2016/9/30,804.5,816.9,798.7,809,809,-1.37%,61764
+2016/10/3,793.8,812,774.5,786.4,786.4,-2.79%,78487
+2016/10/4,774,792.4,771.5,787.6,787.6,0.15%,76947
+2016/10/5,752.7,767.4,744.2,751.2,751.2,-4.62%,87777
+2016/10/6,733.9,745.8,726.1,727.7,727.7,-3.13%,68630
+2016/10/7,731.9,759.176,729.7,752.4,752.4,3.39%,71034
+2016/10/10,726.5,726.5,694.6,707,707,-6.03%,86779
+2016/10/11,705,728.5,698.1,717,717,1.41%,62639
+2016/10/12,730.7,742.1,728.2,734.2,734.2,2.40%,44126
+2016/10/13,737,759.6,725.2,728,728,-0.84%,74768
+2016/10/14,727.6,744.3,727.2,732.7,732.7,0.65%,44817
+2016/10/17,737,754.4,735.566,743.4,743.4,1.46%,31085
+2016/10/18,728.2,748.5,727,733.4,733.4,-1.35%,24377
+2016/10/19,718.5,720,691.2,707.8,707.8,-3.49%,93910
+2016/10/20,726.6,738.1,719.5,733.6,733.6,3.65%,48149
+2016/10/21,734.9,742.9,722.01,723.9,723.9,-1.32%,41626
+2016/10/24,740,756.8,727.7,730,730,0.84%,53709
+2016/10/25,740.3,755,731.6,752,752,3.01%,43329
+2016/10/26,776,780,745.01,772.3,772.3,2.70%,83777
+2016/10/27,756.5,767.5,745.2,757.8,757.8,-1.88%,48311
+2016/10/28,770.5,793.6,755.6,783.8,783.8,3.43%,69599
+2016/10/31,807.4,853.4,802.8,853.4,853.4,8.88%,100643
+2016/11/1,831.3,869.2,826.9,845.4,845.4,-0.94%,64706
+2016/11/2,881.2,914,870,891.6,891.6,5.46%,77550
+2016/11/3,899.9,937.5,893.29,925.2,925.2,3.77%,52121
+2016/11/4,948.3,971,919.2,946.699,946.699,2.32%,97280
+2016/11/7,930.4,950,911.8,911.8,911.8,-3.69%,56022
+2016/11/8,928.3,935,894.8,920.3,920.3,0.93%,35090
+2016/11/9,912.5,931.2,871.9,885.8,885.8,-3.75%,73902
+2016/11/10,919,928.2,902.2,927.7,927.7,4.73%,31111
+2016/11/11,960.1,985,956.21,978.9,978.9,5.52%,51631
+2016/11/14,987.7,1021.4,957.8,959.6,959.6,-1.97%,71419
+2016/11/15,916.4,917.534,857.8,865.8,865.8,-9.77%,77207
+2016/11/16,878.4,897,847,884.8,884.8,2.19%,60356
+2016/11/17,851,904.2,841.98,903.7,903.7,2.14%,61366
+2016/11/18,882.8,904.5,867.61,870.8,870.8,-3.64%,44442
+2016/11/21,821.7,828.3,789.5,794.3,794.3,-8.79%,94934
+2016/11/22,799.5,835,787.9,813.2,813.2,2.38%,96372
+2016/11/23,819.7,825,793.4,808.2,808.2,-0.61%,41180
+2016/11/25,833.5,867.8,827.372,859.4,859.4,6.34%,49547
+2016/11/28,834.5,855,813.6,841,841,-2.14%,112401
+2016/11/29,893.5,913.3,885.27,899.8,899.8,6.99%,133892
+2016/11/30,788.3,789.3,715,741.3,741.3,-17.62%,315929
+2016/12/1,690,697,663.1,689.9,689.9,-6.93%,239888
+2016/12/2,678.1,688.6,666.6,671.2,671.2,-2.71%,145016
+2016/12/5,654.7,684.695,652.8,683.6,683.6,1.85%,123848
+2016/12/6,698.7,703.4,684,692,692,1.23%,137442
+2016/12/7,707,719,696.6,714.4,714.4,3.24%,182643
+2016/12/8,707.9,718.527,688,689.2,689.2,-3.53%,206501
+2016/12/9,672.2,680.289,669.1,672.8,672.8,-2.38%,114184
+2016/12/12,618.4,653.4,613.5,649.6,649.6,-3.45%,177007
+2016/12/13,630.6,649,629,638,638,-1.79%,141742
+2016/12/14,652.2,680.6,636.765,677.8,677.8,6.24%,223935
+2016/12/15,693.1,695.224,665.2,674.6,674.6,-0.47%,122406
+2016/12/16,664.8,670.35,649.775,653,653,-3.20%,132922
+2016/12/19,656.6,662.4,648.4,660.6,660.6,1.16%,77648
+2016/12/20,640,650.8,636,647,647,-2.06%,99894
+2016/12/21,644.3,668.467,641.9,664.8,664.8,2.75%,118206
+2016/12/22,659,661.9,648.785,661.9,661.9,-0.44%,64614
+2016/12/23,663.1,665.486,649.9,651.9,651.9,-1.51%,52037
+2016/12/27,641.9,641.9,627,632.6,632.6,-2.96%,63184
+2016/12/28,627.8,631.5,621.1,630.5,630.5,-0.33%,81975
+2016/12/29,629.3,636.2,623,632.6,632.6,0.33%,86316
+2016/12/30,638.4,640.29,632,633,633,0.06%,57880
+2017/1/3,604,670,602.474,661.2,661.2,4.45%,185763
+2017/1/4,662.9,669.799,640.2,646.6,646.6,-2.21%,72220
+2017/1/5,633,654,622.5,633.4,633.4,-2.04%,136011
+2017/1/6,627.8,642.4,622.3,635.1,635.1,0.27%,84189
+2017/1/9,651.9,676.3,651.2,673.6,673.6,6.06%,110411
+2017/1/10,668.6,703.5,667.5,702.5,702.5,4.29%,97932
+2017/1/11,686.4,703.7,651.3,665.2,665.2,-5.31%,184859
+2017/1/12,638.6,652.6,636,645.4,645.4,-2.98%,85909
+2017/1/13,656.4,664,647.4,659.6,659.6,2.20%,52249
+2017/1/17,637.6,661,636.2,658.8,658.8,-0.12%,75209
+2017/1/18,685.6,697.4,665.4,687,687,4.28%,85333
+2017/1/19,678,695.382,673,686.2,686.2,-0.12%,61494
+2017/1/20,651.8,661.2,647,660,660,-3.82%,98070
+2017/1/23,680,680.8,661.8,667.6,667.6,1.15%,81615
+2017/1/24,662.4,662.87,649.8,662,662,-0.84%,73746
+2017/1/25,671,673.4,652,667.2,667.2,0.79%,95435
+2017/1/26,653.6,655.47,637,642.8,642.8,-3.66%,128755
+2017/1/27,657.4,671.8,652.6,658,658,2.36%,103945
+2017/1/30,663.2,676.3,662.4,670,670,1.82%,44975
+2017/1/31,657.6,671.6,647.608,665.6,665.6,-0.66%,99420
+2017/2/1,654.4,665.6,639.6,647,647,-2.79%,181620
+2017/2/2,637.2,652.2,634.41,642.6,642.6,-0.68%,108935
+2017/2/3,646,648.624,632.2,640,640,-0.40%,89220
+2017/2/6,643.2,662.556,640.2,657,657,2.66%,91785
+2017/2/7,678.8,689.4,676,678.4,678.4,3.26%,115789
+2017/2/8,688.8,698,668.8,674.8,674.8,-0.53%,112309
+2017/2/9,657.6,667.4,656.4,660.8,660.8,-2.07%,60973
+2017/2/10,640.8,645.598,635,641,641,-3.00%,157253
+2017/2/13,657.2,665,654,662,662,3.28%,102661
+2017/2/14,644.8,659.4,644.6,656.6,656.6,-0.82%,76922
+2017/2/15,662.8,664,649,660.2,660.2,0.55%,99290
+2017/2/16,651.4,671.2,650,655.2,655.2,-0.76%,88390
+2017/2/17,666,666.6,654.6,655.6,655.6,0.06%,86533
+2017/2/21,631.6,645.4,631.6,642.2,642.2,-2.04%,160389
+2017/2/22,658.8,664.2,656.6,658.6,658.6,2.55%,84351
+2017/2/23,633.2,645.6,627.98,642.2,642.2,-2.49%,168422
+2017/2/24,650,650.2,643,647.6,647.6,0.84%,86114
+2017/2/27,637,647.8,636.314,645.8,645.8,-0.28%,53955
+2017/2/28,657.6,665.4,645.6,646,646,0.03%,108875
+2017/3/1,640,652.2,636.6,651,651,0.77%,95013
+2017/3/2,672.8,679.6,663.8,677,677,3.99%,85349
+2017/3/3,675.2,675.8,659.4,663,663,-2.07%,53249
+2017/3/6,658.6,667,654.6,662.2,662.2,-0.12%,72105
+2017/3/7,651.2,665.4,651,664.4,664.4,0.33%,67876
+2017/3/8,681.8,739,670.4,733.2,733.2,10.36%,222353
+2017/3/9,747.8,781.8,745.6,750.6,750.6,2.37%,311404
+2017/3/10,754.4,792.2,753.8,787,787,4.85%,192246
+2017/3/13,787.4,797.4,779.6,789,789,0.25%,107346
+2017/3/14,816,829,799.4,801,801,1.52%,157047
+2017/3/15,784.8,793.8,767.8,773.2,773.2,-3.47%,214271
+2017/3/16,771.6,785.6,770.2,774.6,774.6,0.18%,92752
+2017/3/17,767,781.116,765.8,777.8,777.8,0.41%,51913
+2017/3/20,791.6,795.824,775.4,787.6,787.6,1.26%,86181
+2017/3/21,784.8,818.2,778.8,811.8,811.8,3.07%,103203
+2017/3/22,828.4,850.2,807.842,812.8,812.8,0.12%,127942
+2017/3/23,824.6,832.4,820,828.6,828.6,1.94%,46713
+2017/3/24,823.4,834,815.3,816.2,816.2,-1.50%,58802
+2017/3/27,843,849.598,823.4,824.8,824.8,1.05%,70798
+2017/3/28,812,815.696,792.6,806.2,806.2,-2.26%,117417
+2017/3/29,801.8,801.8,766.6,770.6,770.6,-4.42%,128675
+2017/3/30,755.2,760.352,737.96,740.8,740.8,-3.87%,129278
+2017/3/31,748.4,748.8,728.4,731.4,731.4,-1.27%,82416
+2017/4/3,734.4,747.4,732.64,743.6,743.6,1.67%,58068
+2017/4/4,733,737.38,717.096,719.8,719.8,-3.20%,91749
+2017/4/5,702,729.196,697.2,725.2,725.2,0.75%,123956
+2017/4/6,705.4,708.6,699,702.2,702.2,-3.17%,67104
+2017/4/7,697,699.572,686.6,688.6,688.6,-1.94%,62683
+2017/4/10,673.2,677.286,665,666,666,-3.28%,69685
+2017/4/11,666.2,674.98,657.4,662.4,662.4,-0.54%,149630
+2017/4/12,654.4,672,650.6,668.6,668.6,0.94%,86902
+2017/4/13,660,669.2,657.544,665.8,665.8,-0.42%,62947
+2017/4/17,665.6,675.4,663.6,674,674,1.23%,41424
+2017/4/18,680.6,688,668.8,675.2,675.2,0.18%,79299
+2017/4/19,677.8,739.4,675.4,726.6,726.6,7.61%,217506
+2017/4/20,731.8,740.836,718.6,737.2,737.2,1.46%,121330
+2017/4/21,737,778.4,736.422,768.4,768.4,4.23%,177108
+2017/4/24,773,784.234,770,778.6,778.6,1.33%,103028
+2017/4/25,782.4,789.6,760,762,762,-2.13%,69247
+2017/4/26,781.4,783.4,749.4,777.4,777.4,2.02%,108260
+2017/4/27,796.2,809.6,777,779,779,0.21%,88424
+2017/4/28,772.6,792,766.4,782,782,0.39%,58950
+2017/5/1,789.4,799.2,785.6,792.6,792.6,1.36%,41965
+2017/5/2,792,838.4,791.6,827.8,827.8,4.44%,91019
+2017/5/3,823.6,840.2,814.6,824.8,824.8,-0.36%,64730
+2017/5/4,856.2,907.8,855,904,904,9.60%,129001
+2017/5/5,902,902,854.6,866.8,866.8,-4.12%,145898
+2017/5/8,867.6,890,849.8,863.8,863.8,-0.35%,69852
+2017/5/9,871,896.8,864.4,881.4,881.4,2.04%,105588
+2017/5/10,857.8,860.8,813.4,827.4,827.4,-6.13%,105832
+2017/5/11,807,821.4,799,814.4,814.4,-1.57%,71551
+2017/5/12,812,828.8,808.6,812.2,812.2,-0.27%,44489
+2017/5/15,760.8,783.6,760,776.4,776.4,-4.41%,66678
+2017/5/16,769.8,789.6,763.2,787.6,787.6,1.44%,43170
+2017/5/17,773.8,788.4,758.8,775,775,-1.60%,82759
+2017/5/18,785.4,788.032,756.4,765,765,-1.29%,69521
+2017/5/19,744,745,729.4,732,732,-4.31%,69651
+2017/5/22,721.8,727.6,714.8,722.8,722.8,-1.26%,57295
+2017/5/23,716.2,722.61,708,708.8,708.8,-1.94%,66836
+2017/5/24,713.2,722.2,700.5,714.2,714.2,0.76%,49818
+2017/5/25,727.2,795.4,717.202,788.8,788.8,10.45%,205547
+2017/5/26,776.6,783.6,751.2,754,754,-4.41%,103735
+2017/5/30,769,775.8,751.4,759.6,759.6,0.74%,56570
+2017/5/31,797,815.4,788.8,800.8,800.8,5.42%,117653
+2017/6/1,793.6,808.4,769.6,807.2,807.2,0.80%,87692
+2017/6/2,823.4,836.76,805.4,814.8,814.8,0.94%,83086
+2017/6/5,840,846,824.6,828,828,1.62%,82088
+2017/6/6,837.2,838.4,795.8,798.2,798.2,-3.60%,89237
+2017/6/7,820,884,814.6,880.2,880.2,10.27%,114478
+2017/6/8,893.6,896.544,867,886,886,0.66%,64589
+2017/6/9,886,889.4,865.6,875.6,875.6,-1.17%,31386
+2017/6/12,852.4,872.124,844.8,869.6,869.6,-0.69%,42938
+2017/6/13,873.2,888.4,853.2,855.8,855.8,-1.59%,52173
+2017/6/14,868.8,926.2,856.42,920,920,7.50%,103372
+2017/6/15,925,933.386,919,931.2,931.2,1.22%,32259
+2017/6/16,915.2,927.2,914.2,919.2,919.2,-1.29%,29837
+2017/6/19,910.4,942.8,905.8,940.4,940.4,2.31%,73768
+2017/6/20,981.6,999.48,972.554,977.4,977.4,3.93%,51278
+2017/6/21,973.4,1043.2,943.6,1029.8,1029.8,5.36%,89060
+2017/6/22,1010.2,1015.58,985.4,1012.2,1012.2,-1.71%,42820
+2017/6/23,1010.8,1021.58,989,992.8,992.8,-1.92%,35470
+2017/6/26,991,1015.8,974.2,977.6,977.6,-1.53%,57565
+2017/6/27,964.4,967.7,934,942.2,942.2,-3.62%,49759
+2017/6/28,944.4,959.4,918,920.2,920.2,-2.33%,63673
+2017/6/29,907.8,923.8,892.6,916.6,916.6,-0.39%,60523
+2017/6/30,896,903.6,862.4,864.2,864.2,-5.72%,53125
+2017/7/3,854.6,854.6,839.6,843.2,843.2,-2.43%,28102
+2017/7/5,849.4,908.2,848,904.2,904.2,7.23%,77174
+2017/7/6,869.2,898.6,845,893.8,893.8,-1.15%,84795
+2017/7/7,919.2,952.5,916,933,933,4.39%,76377
+2017/7/10,946.8,948.8,909.2,926.4,926.4,-0.71%,49108
+2017/7/11,933,936.6,890.4,898.2,898.2,-3.04%,63959
+2017/7/12,861,899,845,886.8,886.8,-1.27%,87997
+2017/7/13,877.4,880.78,853.8,861.4,861.4,-2.86%,49783
+2017/7/14,849.6,859.2,836.4,839.8,839.8,-2.51%,60963
+2017/7/17,847,863,838.8,862,862,2.64%,49121
+2017/7/18,836.4,860.598,834.6,845.6,845.6,-1.90%,50345
+2017/7/19,841.4,842,816.014,822.4,822.4,-2.74%,84800
+2017/7/20,808,838.2,806.8,836,836,1.65%,62444
+2017/7/21,842.6,884,841.8,879.2,879.2,5.17%,100267
+2017/7/24,858,861.6,848.8,851.8,851.8,-3.12%,63235
+2017/7/25,818,825.6,795,797,797,-6.43%,92653
+2017/7/26,782.2,798.2,765,770,770,-3.39%,96542
+2017/7/27,762.6,775.2,753.4,757,757,-1.69%,68670
+2017/7/28,751,752.4,735.8,739,739,-2.38%,80016
+2017/7/31,743.4,753.6,718,722,722,-2.30%,80036
+2017/8/1,739.6,776.798,738,751.2,751.2,4.04%,96135
+2017/8/2,752.4,771,739.4,743,743,-1.09%,94447
+2017/8/3,732.8,765,730.6,760,760,2.29%,83311
+2017/8/4,757,767.536,739.6,744,744,-2.11%,96270
+2017/8/7,760,771.6,745.6,748.6,748.6,0.62%,74162
+2017/8/8,758,762.4,740.6,755.4,755.4,0.91%,78046
+2017/8/9,745,757.8,740.4,741.2,741.2,-1.88%,57122
+2017/8/10,729,778.2,727.32,776.2,776.2,4.72%,110281
+2017/8/11,781.4,789,758,764.2,764.2,-1.55%,67703
+2017/8/14,766.2,806,753.4,804.8,804.8,5.31%,90004
+2017/8/15,815.4,820,797.6,800.6,800.6,-0.52%,72324
+2017/8/16,796.4,830,780,827.6,827.6,3.37%,96208
+2017/8/17,834,837.4,813.4,819.2,819.2,-1.01%,46602
+2017/8/18,815.2,827.2,761.2,764,764,-6.74%,112591
+2017/8/21,778.4,812.8,772.8,800.8,800.8,4.82%,86109
+2017/8/22,793.2,801.4,781,791.6,791.6,-1.15%,34204
+2017/8/23,793.4,797,770,773.6,773.6,-2.27%,46728
+2017/8/24,787.2,813.44,785.106,794.6,794.6,2.71%,55216
+2017/8/25,798.2,800.2,786.4,789.8,789.8,-0.60%,45351
+2017/8/28,798.8,837.8,797.92,820.4,820.4,3.87%,69634
+2017/8/29,830,846.682,821.6,826.4,826.4,0.73%,69816
+2017/8/30,835.8,844,813.608,841,841,1.77%,72583
+2017/8/31,820.6,821.3,783.62,792.6,792.6,-5.76%,93775
+2017/9/1,794.2,807.8,786.802,787,787,-0.71%,75950
+2017/9/5,753.4,757.296,741,754.6,754.6,-4.12%,105165
+2017/9/6,738.2,746.6,729.2,736.4,736.4,-2.41%,79600
+2017/9/7,744.2,747.2,733.4,738.2,738.2,0.24%,51442
+2017/9/8,742,788.4,739.5,778.8,778.8,5.50%,86102
+2017/9/11,788.8,796,758.8,765,765,-1.77%,57311
+2017/9/12,764,767,754,757,757,-1.05%,54612
+2017/9/13,748.8,752.8,726,726,726,-4.10%,120282
+2017/9/14,711.4,719.4,696,716,716,-1.38%,110603
+2017/9/15,708.2,714.8,704.8,707.8,707.8,-1.15%,45042
+2017/9/18,715,730,707.6,711.2,711.2,0.48%,65944
+2017/9/19,704.8,728.2,702.884,720,720,1.24%,52530
+2017/9/20,709.8,716,688.6,700,700,-2.78%,130145
+2017/9/21,708.4,716.6,697.6,700,700,0.00%,63925
+2017/9/22,706.4,710.4,699.2,702.2,702.2,0.31%,32118
+2017/9/25,687.2,687.2,657.3,659,659,-6.15%,121152
+2017/9/26,670.4,678.4,663.4,666,666,1.06%,57874
+2017/9/27,662.4,673,658,662.4,662.4,-0.54%,74108
+2017/9/28,649,683.4,646.202,674.4,674.4,1.81%,102051
+2017/9/29,677.4,682.8,669.6,674.6,674.6,0.03%,52493
+2017/10/2,707.6,713.2,699,701,701,3.91%,75265
+2017/10/3,701.8,708.38,696,705.4,705.4,0.63%,35724
+2017/10/4,705.6,722.8,697.6,720.6,720.6,2.15%,78408
+2017/10/5,712,712.4,681.4,694.8,694.8,-3.58%,60466
+2017/10/6,727.6,739.274,727.2,734.2,734.2,5.67%,92472
+2017/10/9,724.6,734.8,719.8,728.4,728.4,-0.79%,41157
+2017/10/10,698.8,701.8,684.2,688.4,688.4,-5.49%,71930
+2017/10/11,685,696.8,676.2,678.4,678.4,-1.45%,55633
+2017/10/12,702.8,706.66,687.4,694.6,694.6,2.39%,68602
+2017/10/13,674.8,686.276,672.2,677,677,-2.53%,75013
+2017/10/16,655.8,670.4,655.116,664.6,664.6,-1.83%,88016
+2017/10/17,663.4,680.6,656,662.6,662.6,-0.30%,67240
+2017/10/18,659,669.36,654.2,662.4,662.4,-0.03%,51857
+2017/10/19,679.4,681.8,670.2,678.2,678.2,2.39%,54773
+2017/10/20,686,686.4,667.42,668,668,-1.50%,65697
+2017/10/23,663.4,675.4,661.4,670,670,0.30%,43954
+2017/10/24,661.6,672.6,653.4,654.8,654.8,-2.27%,82203
+2017/10/25,661,668,655.8,660,660,0.79%,58068
+2017/10/26,663.6,667.4,648.2,649.6,649.6,-1.58%,63468
+2017/10/27,651.4,652.4,617,618.4,618.4,-4.80%,136601
+2017/10/30,610.6,621.4,607.2,613.6,613.6,-0.78%,70039
+2017/10/31,615.8,617.4,604,607,607,-1.08%,57421
+2017/11/1,596.4,618.6,592.8,609.6,609.6,0.43%,114355
+2017/11/2,610,612.8,598.4,599.4,599.4,-1.67%,39649
+2017/11/3,599.4,607,577.8,579.2,579.2,-3.37%,78444
+2017/11/6,577.8,579.8,539.6,545,545,-5.90%,126370
+2017/11/7,548.2,553,544.4,546.6,546.6,0.29%,60753
+2017/11/8,552,562,534,554.6,554.6,1.46%,103496
+2017/11/9,552.8,555.2,541,549.4,549.4,-0.94%,58825
+2017/11/10,548.2,559.4,544.6,553.8,553.8,0.80%,41909
+2017/11/13,553,564.356,548,557,557,0.58%,42656
+2017/11/14,560,586.6,559.8,582.4,582.4,4.56%,94869
+2017/11/15,587.6,593.4,579.6,585.4,585.4,0.52%,85858
+2017/11/16,588,592,578.2,587,587,0.27%,58866
+2017/11/17,572.6,574.8,557,559,559,-4.77%,78214
+2017/11/20,567.2,577.8,564.2,565.4,565.4,1.14%,82786
+2017/11/21,563,563,548.8,554,554,-2.02%,57055
+2017/11/22,538.6,546.8,532.2,534.4,534.4,-3.54%,99994
+2017/11/24,521.2,524.8,516.6,517.8,517.8,-3.11%,52005
+2017/11/27,528.2,540.604,526.6,535,535,3.32%,81634
+2017/11/28,536.6,539.4,531,534.4,534.4,-0.11%,44077
+2017/11/29,535.4,555.8,527.6,544,544,1.80%,89525
+2017/11/30,537,554.8,534.2,545.2,545.2,0.22%,115588
+2017/12/1,527.6,532.2,516,526,526,-3.52%,103211
+2017/12/4,536.6,543.6,534.4,542.4,542.4,3.12%,60853
+2017/12/5,543.4,545,533.4,538.4,538.4,-0.74%,49403
+2017/12/6,550,571.34,549.64,569.6,569.6,5.79%,92906
+2017/12/7,562.6,563.4,553.4,556.6,556.6,-2.28%,60734
+2017/12/8,538,549.4,534.8,541,541,-2.80%,76027
+2017/12/11,537.2,540,529,530.2,530.2,-2.00%,67648
+2017/12/12,527,551,527,544.6,544.6,2.72%,66865
+2017/12/13,543.6,559,542.6,556.4,556.4,2.17%,50418
+2017/12/14,566,566.6,545.6,546,546,-1.87%,56105
+2017/12/15,541.6,549.6,541.2,543.6,543.6,-0.44%,37034
+2017/12/18,539,550.4,536.2,544.2,544.2,0.11%,56375
+2017/12/19,539,542.4,536.4,537.2,537.2,-1.29%,43376
+2017/12/20,533.2,539.2,526.8,527.2,527.2,-1.86%,48285
+2017/12/21,533.6,535.2,522,524.4,524.4,-0.53%,42293
+2017/12/22,528.8,529.4,519,522.4,522.4,-0.38%,35946
+2017/12/26,515.6,516.8,493.2,497.8,497.8,-4.71%,85986
+2017/12/27,498,503,496.4,499.4,499.4,0.32%,44099
+2017/12/28,499.4,502.4,494.2,494.8,494.8,-0.92%,33212
+2017/12/29,490.6,494.4,485,491.2,491.2,-0.73%,57182
+2018/1/2,486.4,490.8,484.8,487.2,487.2,-0.81%,44040
+2018/1/3,479.2,479.6,466.4,466.8,466.8,-4.19%,99792
+2018/1/4,467.6,469.2,462,464.2,464.2,-0.56%,91781
+2018/1/5,471.6,475.6,467.2,468.6,468.6,0.95%,91941
+2018/1/8,467.6,471.4,463.4,463.4,463.4,-1.11%,76232
+2018/1/9,460,463.6,444,448.8,448.8,-3.15%,138978
+2018/1/10,442.4,447.4,440,441.8,441.8,-1.56%,91648
+2018/1/11,436.2,440,425,439.4,439.4,-0.54%,165159
+2018/1/12,441.8,443.4,427.8,429,429,-2.37%,84083
+2018/1/16,432.4,441.2,429.4,435.8,435.8,1.59%,114216
+2018/1/17,438.2,439.4,430.6,434.4,434.4,-0.32%,55250
+2018/1/18,436.2,440,430.8,435.8,435.8,0.32%,70524
+2018/1/19,441.8,445.8,437.4,439.4,439.4,0.83%,85366
+2018/1/22,442.4,445.2,430.4,434.8,434.8,-1.05%,60438
+2018/1/23,430.6,431.6,420.8,421.8,421.8,-2.99%,91528
+2018/1/24,423.8,425.4,405,405.6,405.6,-3.84%,141834
+2018/1/25,402.6,417.2,400.4,416,416,2.56%,110032
+2018/1/26,412.2,412.4,401.6,404,404,-2.88%,68960
+2018/1/29,411.2,418,409.4,412.8,412.8,2.18%,79008
+2018/1/30,422.6,429,422.2,425.6,425.6,3.10%,97785
+2018/1/31,425.6,432.6,418.6,420,420,-1.32%,105786
+2018/2/1,413.4,417,401.8,404,404,-3.81%,83445
+2018/2/2,411.4,423.8,407.8,416.2,416.2,3.02%,125424
+2018/2/5,416.6,435.6,414,433.2,433.2,4.08%,124322
+2018/2/6,438,439.8,426,437,437,0.88%,112524
+2018/2/7,436,467.4,430.6,461.2,461.2,5.54%,202439
+2018/2/8,456.8,482.4,455.8,482,482,4.51%,180130
+2018/2/9,480.2,516,478.4,499.6,499.6,3.65%,231150
+2018/2/12,488.6,499,480,497.4,497.4,-0.44%,91755
+2018/2/13,505.6,512,494,498,498,0.12%,63277
+2018/2/14,509.8,513,468.4,471.8,471.8,-5.26%,118811
+2018/2/15,479.4,487,460.4,462,462,-2.08%,69165
+2018/2/16,466.6,470,453.2,458.2,458.2,-0.82%,62908
+2018/2/20,455,458,443.4,455.6,455.6,-0.57%,67970
+2018/2/21,460.2,462.4,451.6,461.6,461.6,1.32%,55986
+2018/2/22,450.4,455,433.6,439.8,439.8,-4.72%,90822
+2018/2/23,438.6,439.6,424.6,426.4,426.4,-3.05%,50227
+2018/2/26,430,433,417.4,420.8,420.8,-1.31%,53155
+2018/2/27,422.2,437,422,434.8,434.8,3.33%,68815
+2018/2/28,430.8,456.6,427.4,455.2,455.2,4.69%,108653
+2018/3/1,462.6,473.8,454,456,456,0.18%,135107
+2018/3/2,466,474.6,454.6,455.4,455.4,-0.13%,89291
+2018/3/5,457.6,458.6,435.4,438,438,-3.82%,58453
+2018/3/6,436.6,443.4,435.2,439.2,439.2,0.27%,65739
+2018/3/7,445,465.2,437.6,454.2,454.2,3.42%,115803
+2018/3/8,455.8,474,455.6,468,468,3.04%,88023
+2018/3/9,458.2,459.2,441.6,442.6,442.6,-5.43%,78903
+2018/3/12,447.8,461,445.6,451.2,451.2,1.94%,67599
+2018/3/13,454.4,466,442,460.2,460.2,1.99%,90532
+2018/3/14,457,468.2,452.2,457,457,-0.70%,67395
+2018/3/15,451.4,456.8,447.2,451.8,451.8,-1.14%,59047
+2018/3/16,451.6,454,432.6,436.2,436.2,-3.45%,95890
+2018/3/19,435.6,448.4,435.4,437.4,437.4,0.28%,71389
+2018/3/20,422.6,425.6,413.4,419.8,419.8,-4.02%,85260
+2018/3/21,409.2,411.8,393.4,395,395,-5.91%,133344
+2018/3/22,405.4,410.2,403.2,409.4,409.4,3.65%,99550
+2018/3/23,400.2,400.6,387,388,388,-5.23%,116406
+2018/3/26,391,397.6,388.8,392.2,392.2,1.08%,69483
+2018/3/27,388,402.8,387.8,401.2,401.2,2.29%,88940
+2018/3/28,403.6,414,397.2,402.4,402.4,0.30%,118212
+2018/3/29,405.4,408.6,395,399,399,-0.84%,49611
+2018/4/2,406.4,423.4,406.4,420.4,420.4,5.36%,97008
+2018/4/3,417.4,421.6,412.6,415.6,415.6,-1.14%,60326
+2018/4/4,432.4,435,414.8,415.4,415.4,-0.05%,112102
+2018/4/5,416.2,420.2,408,414.8,414.8,-0.14%,54326
+2018/4/6,416.8,438.2,414,436,436,5.11%,89661
+2018/4/9,422.4,424.2,413.6,418,418,-4.13%,46488
+2018/4/10,401,401.4,386.2,387.4,387.4,-7.32%,112796
+2018/4/11,384,387.2,367.2,375.6,375.6,-3.05%,132599
+2018/4/12,378,383.6,371,372.6,372.6,-0.80%,114158
+2018/4/13,371,373,365.2,369.8,369.8,-0.75%,66210
+2018/4/16,373.2,380.2,372.4,377.8,377.8,2.16%,78871
+2018/4/17,384,385.6,375.6,376.8,376.8,-0.26%,62046
+2018/4/18,360.6,364.2,350.2,351.6,351.6,-6.69%,151242
+2018/4/19,347.2,358.4,345,356.4,356.4,1.37%,97461
+2018/4/20,362,363.6,352.4,356.4,356.4,0.00%,92347
+2018/4/23,363,365.8,347,348,348,-2.36%,103023
+2018/4/24,351,361.6,344,359.4,359.4,3.28%,86938
+2018/4/25,359.2,366.2,355.4,356.6,356.6,-0.78%,85134
+2018/4/26,351.2,359.4,350.8,354.6,354.6,-0.56%,54109
+2018/4/27,358.8,359.4,353.4,356.4,356.4,0.51%,57264
+2018/4/30,362.2,362.8,342.8,352.8,352.8,-1.01%,120367
+2018/5/1,358,368,357.8,362.4,362.4,2.72%,93954
+2018/5/2,365.8,367.8,355.4,359.6,359.6,-0.77%,114048
+2018/5/3,361.6,364.4,350.4,352,352,-2.11%,62365
+2018/5/4,351.8,351.8,336.6,338.8,338.8,-3.75%,115133
+2018/5/7,332.8,340,327.6,337,337,-0.53%,134514
+2018/5/8,332.8,357,331.8,337.8,337.8,0.24%,262722
+2018/5/9,328,328,321.2,322.8,322.8,-4.44%,110526
+2018/5/10,323,328.2,319.8,321,321,-0.56%,79483
+2018/5/11,322.8,328.6,320.2,328,328,2.18%,71670
+2018/5/14,326,326.4,321.4,322.6,322.6,-1.65%,43969
+2018/5/15,322.4,328.2,319.8,321.4,321.4,-0.37%,78783
+2018/5/16,323.4,325.6,317.8,318.6,318.6,-0.87%,92645
+2018/5/17,315,321.6,311.6,317.2,317.2,-0.44%,67985
+2018/5/18,319.6,322.6,317.4,319.8,319.8,0.82%,43596
+2018/5/21,317.8,318.4,309.6,310.2,310.2,-3.00%,56207
+2018/5/22,310,314.6,306.6,314,314,1.23%,75615
+2018/5/23,315.4,321.4,313.6,316.8,316.8,0.89%,63347
+2018/5/24,326,326.6,321.4,326,326,2.90%,52415
+2018/5/25,342.8,355.2,342.8,353.8,353.8,8.53%,134307
+2018/5/29,360,372,358.2,363,363,2.60%,119819
+2018/5/30,358.8,359.2,344.6,345.8,345.8,-4.74%,100979
+2018/5/31,358.2,364.2,348.4,359.2,359.2,3.88%,93687
+2018/6/1,367.6,376,361.8,375.6,375.6,4.57%,105676
+2018/6/4,372.4,386.4,371.2,383,383,1.97%,91178
+2018/6/5,388.8,390,375.2,377.4,377.4,-1.46%,73556
+2018/6/6,379,389.8,376,380.4,380.4,0.79%,82129
+2018/6/7,377.6,378.6,369,370,370,-2.73%,62592
+2018/6/8,371,379,367,374,374,1.08%,115278
+2018/6/11,379.8,381,366.2,369.6,369.6,-1.18%,63340
+2018/6/12,370.2,370.4,362.2,367.8,367.8,-0.49%,47081
+2018/6/13,370,371,360.4,363.2,363.2,-1.25%,58204
+2018/6/14,359.2,367.8,358.8,362.2,362.2,-0.28%,43778
+2018/6/15,366.4,387.6,366.2,387.2,387.2,6.90%,111376
+2018/6/18,380.2,383,371,373.2,373.2,-3.62%,73083
+2018/6/19,383.8,388.6,377.4,380.8,380.8,2.04%,78791
+2018/6/20,371.2,381,365.4,374.8,374.8,-1.58%,90430
+2018/6/21,381.8,383.6,369.6,375.2,375.2,0.11%,63904
+2018/6/22,354.2,359.6,339.8,340.4,340.4,-9.28%,161601
+2018/6/25,345.6,353.6,344.4,350,350,2.82%,113504
+2018/6/26,345,351.8,327,328.6,328.6,-6.11%,124067
+2018/6/27,319.2,320.2,307,312.6,312.6,-4.87%,194646
+2018/6/28,310.2,311.2,300,305.6,305.6,-2.24%,160343
+2018/6/29,300.8,301.8,296,298.2,298.2,-2.42%,105985
+2018/7/2,300.6,307,300.4,306,306,2.62%,143123
+2018/7/3,297.8,315.4,295.2,308.4,308.4,0.78%,140547
+2018/7/5,304.4,316.4,302,312.4,312.4,1.30%,115493
+2018/7/6,316,316.8,304.8,305.6,305.6,-2.18%,91580
+2018/7/9,304.4,309.2,300.6,300.8,300.8,-1.57%,84526
+2018/7/10,296,300.8,293.8,297.8,297.8,-1.00%,98405
+2018/7/11,304.4,331.2,298.4,326.4,326.4,9.60%,204505
+2018/7/12,324.4,334.8,321,323.8,323.8,-0.80%,102256
+2018/7/13,321.8,323.2,311.4,320.4,320.4,-1.05%,84876
+2018/7/16,331.6,346.6,330.6,342.8,342.8,6.99%,111069
+2018/7/17,348.4,351.2,337.8,343.2,343.2,0.12%,178003
+2018/7/18,347.6,351.2,335,336,336,-2.10%,101110
+2018/7/19,336,338.6,326.6,334.6,334.6,-0.42%,84352
+2018/7/20,331.2,336.8,329.4,333.4,333.4,-0.36%,58726
+2018/7/23,324.8,337.8,321.4,335.8,335.8,0.72%,85016
+2018/7/24,334.6,334.6,323.8,329.4,329.4,-1.91%,98169
+2018/7/25,326.2,331.8,317.6,320.8,320.8,-2.61%,115631
+2018/7/26,324.2,324.4,315.8,318.6,318.6,-0.69%,80203
+2018/7/27,319.2,330.6,317.2,325,325,2.01%,58411
+2018/7/30,312.4,315.6,310.4,314.8,314.8,-3.14%,60823
+2018/7/31,322,327.8,321,325.6,325.6,3.43%,83313
+2018/8/1,335.2,338.8,329,334.4,334.4,2.70%,117240
+2018/8/2,338.4,339.8,321.8,322.2,322.2,-3.65%,118840
+2018/8/3,324.6,333,322.6,326,326,1.18%,78209
+2018/8/6,319.8,324.4,314,324.2,324.2,-0.55%,109526
+2018/8/7,318.8,322.6,316.6,322.2,322.2,-0.62%,57244
+2018/8/8,329.8,346.8,329.6,342.6,342.6,6.33%,131290
+2018/8/9,329.8,344,329.8,343.2,343.2,0.18%,45934
+2018/8/10,337.2,338,332,334,334,-2.68%,57700
+2018/8/13,337.2,352.2,335,337,337,0.90%,101357
+2018/8/14,327,342.6,327,337.6,337.6,0.18%,80881
+2018/8/15,348,363.6,347.4,359.6,359.6,6.52%,109862
+2018/8/16,356.8,359.4,352.8,353.8,353.8,-1.61%,54126
+2018/8/17,344.6,355.4,344.6,351.2,351.2,-0.73%,81610
+2018/8/20,351.8,353.4,346.2,349.2,349.2,-0.57%,58105
+2018/8/21,339.6,346.2,338.6,345,345,-1.20%,72432
+2018/8/22,330.8,334.4,321.6,323.4,323.4,-6.26%,160248
+2018/8/23,326.2,328.4,321.8,323,323,-0.12%,57943
+2018/8/24,312.6,319.8,309.6,316.4,316.4,-2.04%,118302
+2018/8/27,314,316.8,313.2,313.2,313.2,-1.01%,52220
+2018/8/28,312.6,319.6,312.4,316,316,0.89%,71036
+2018/8/29,311.6,314.4,306,306.2,306.2,-3.10%,131395
+2018/8/30,304.8,307,300,303.6,303.6,-0.85%,86702
+2018/8/31,303.8,307,302,304.8,304.8,0.40%,72499
+2018/9/4,298.4,310.8,297.8,309.2,309.2,1.44%,119607
+2018/9/5,309.2,315,306.8,312.8,312.8,1.16%,67874
+2018/9/6,314.2,329.6,312.6,321,321,2.62%,124445
+2018/9/7,328,330.4,320.6,321,321,0.00%,76054
+2018/9/10,316.2,325.6,315,323.4,323.4,0.75%,49760
+2018/9/11,321.4,322.8,305.2,306.8,306.8,-5.13%,102634
+2018/9/12,300.4,301.6,291.4,299.6,299.6,-2.35%,173725
+2018/9/13,305.6,314.8,303.6,310.6,310.6,3.67%,133515
+2018/9/14,311,318.4,301,309.8,309.8,-0.26%,137674
+2018/9/17,306,313.4,303.2,311.6,311.6,0.58%,92627
+2018/9/18,302.2,306.4,297,302.4,302.4,-2.95%,119164
+2018/9/19,300.2,300.4,291.6,292.2,292.2,-3.37%,171793
+2018/9/20,288.6,298,288.2,297.2,297.2,1.71%,113150
+2018/9/21,290,298,283.4,291.6,291.6,-1.88%,220996
+2018/9/24,280.8,283.2,275.8,279.6,279.6,-4.12%,172186
+2018/9/25,277.2,282.6,275.8,279.2,279.2,-0.14%,92153
+2018/9/26,283.2,285.6,280.4,284.8,284.8,2.01%,89963
+2018/9/27,279.6,283.8,279.4,279.8,279.8,-1.76%,71649
+2018/9/28,280,280.4,268.4,270,270,-3.50%,127896
+2018/10/1,270.8,273,253.4,255,255,-5.56%,178845
+2018/10/2,255.4,259.2,255,258,258,1.18%,94525
+2018/10/3,258.2,263.2,245.8,250.4,250.4,-2.95%,163747
+2018/10/4,252.6,265.6,252.4,260.8,260.8,4.15%,149921
+2018/10/5,261.8,265.8,256.8,262.2,262.2,0.54%,128505
+2018/10/8,267.4,268.4,262.8,263.6,263.6,0.53%,90133
+2018/10/9,260,264.8,256,258.8,258.8,-1.82%,109917
+2018/10/10,260.6,273.4,260.6,273,273,5.49%,120535
+2018/10/11,278.8,290.4,277.2,288,288,5.49%,139209
+2018/10/12,281.6,289.8,280.8,282,282,-2.08%,90254
+2018/10/15,282,287.4,279.8,281.6,281.6,-0.14%,96310
+2018/10/16,283.2,284.4,276,279.4,279.4,-0.78%,79955
+2018/10/17,283.8,296.6,283.8,291.2,291.2,4.22%,133546
+2018/10/18,302.4,303.8,294.4,301.6,301.6,3.57%,119190
+2018/10/19,296,298.8,292,294.8,294.8,-2.25%,75525
+2018/10/22,299.2,303.4,293.8,294.4,294.4,-0.14%,99661
+2018/10/23,309.2,326.2,308.2,321.6,321.6,9.24%,188935
+2018/10/24,313.2,322.2,308.6,322,322,0.12%,114711
+2018/10/25,315.6,317.2,309.8,314.8,314.8,-2.24%,66002
+2018/10/26,318.4,321.2,307.4,308.8,308.8,-1.91%,76613
+2018/10/29,312.8,321.4,311.4,318.8,318.8,3.24%,76496
+2018/10/30,328.2,329,316.6,322.8,322.8,1.25%,110218
+2018/10/31,324.2,334.4,318.4,333.6,333.6,3.35%,116811
+2018/11/1,330.8,353.8,330.8,350,350,4.92%,135410
+2018/11/2,352,359.2,347.4,357.2,357.2,2.06%,108406
+2018/11/5,347.8,358.6,343,358.4,358.4,0.34%,66968
+2018/11/6,353.2,374.2,352.2,365,365,1.84%,148782
+2018/11/7,359.6,375.6,357.6,371.8,371.8,1.86%,142354
+2018/11/8,374.8,385.2,371.2,382.8,382.8,2.96%,129597
+2018/11/9,395.6,399.4,383.8,392.6,392.6,2.56%,122048
+2018/11/12,382,408.2,375.6,405.4,405.4,3.26%,152763
+2018/11/13,409.2,462,406,454.8,454.8,12.19%,320619
+2018/11/14,431.4,441.8,419.8,437,437,-3.91%,177460
+2018/11/15,434,438,421.6,434.4,434.4,-0.59%,123560
+2018/11/16,418.6,442.6,411.2,428.6,428.6,-1.34%,186197
+2018/11/19,442.6,455.2,420.4,423.4,423.4,-1.21%,143785
+2018/11/20,445.2,491.8,440.2,484.4,484.4,14.41%,340677
+2018/11/21,464.2,472.2,438.4,463.6,463.6,-4.29%,221514
+2018/11/23,515.2,529.2,510.2,516.8,516.8,11.48%,188772
+2018/11/26,504,509.6,493,504.4,504.4,-2.40%,175819
+2018/11/27,502,531.6,491.2,502.8,502.8,-0.32%,182449
+2018/11/28,513.4,536.4,495.8,529.4,529.4,5.29%,216558
+2018/11/29,513.6,520.4,492,509.4,509.4,-3.78%,179993
+2018/11/30,531.8,543,504.6,522,522,2.47%,201849
+2018/12/3,471.8,495.2,470.6,472.2,472.2,-9.54%,151091
+2018/12/4,473.8,481.8,464.8,478,478,1.23%,142287
+2018/12/6,506.6,527.2,494.48,498,498,4.18%,194056
+2018/12/7,460,486,449.2,483.4,483.4,-2.93%,184220
+2018/12/10,504.2,519.2,490.4,513.8,513.8,6.29%,108236
+2018/12/11,486.6,505.2,482.4,496,496,-3.46%,84661
+2018/12/12,484,510.2,479.2,507.2,507.2,2.26%,88996
+2018/12/13,515,516.4,467,471.4,471.4,-7.06%,110266
+2018/12/14,481.6,507.4,481.6,503.2,503.2,6.75%,114807
+2018/12/17,498.2,541.8,496.6,538.2,538.2,6.96%,147362
+2018/12/18,542,611.6,542,603,603,12.04%,332746
+2018/12/19,583.6,588.6,554.8,576,576,-4.48%,224744
+2018/12/20,597.8,616.6,582,606,606,5.21%,195763
+2018/12/21,619.4,630.6,601.8,625.2,625.2,3.17%,136340
+2018/12/24,636.8,664,633.4,662.6,662.6,5.98%,78650
+2018/12/26,663.2,664,562.2,562.8,562.8,-15.06%,144071
+2018/12/27,602,628.2,593.8,593.8,593.8,5.51%,71064
+2018/12/28,606.4,623.6,589,604.6,604.6,1.82%,103886
+2018/12/31,590.8,613.6,580.8,585.6,585.6,-3.14%,45400
+2019/1/2,616.6,622.8,534,563.4,563.4,-3.79%,143217
+2019/1/3,548,585.6,544.8,552.6,552.6,-1.92%,91571
+2019/1/4,527.6,540,503,526.8,526.8,-4.67%,125224
+2019/1/7,516,521.8,492.2,516.6,516.6,-1.94%,96253
+2019/1/8,502.8,509.6,490.2,494.6,494.6,-4.26%,75567
+2019/1/9,466,477,438.8,443,443,-10.43%,162499
+2019/1/10,454.8,458.2,435.8,439.8,439.8,-0.72%,76803
+2019/1/11,448.8,462.2,443.2,454.4,454.4,3.32%,116435
+2019/1/14,462.2,476.8,452.8,472.4,472.4,3.96%,90781
+2019/1/15,458.2,458.8,441.8,445.4,445.4,-5.72%,73133
+2019/1/16,448.2,458.8,439.2,440.6,440.6,-1.08%,89937
+2019/1/17,454.2,463.2,436.6,442.6,442.6,0.45%,133409
+2019/1/18,434.6,441.2,415.2,418.2,418.2,-5.51%,127778
+2019/1/22,435.2,447.6,430.6,432.4,432.4,3.40%,79016
+2019/1/23,429.2,451.4,428,439.4,439.4,1.62%,85659
+2019/1/24,438.8,440.4,425.4,429.4,429.4,-2.28%,137406
+2019/1/25,426.6,430.8,419.6,423.8,423.8,-1.30%,64978
+2019/1/28,447.4,458.4,444.4,445.4,445.4,5.10%,80262
+2019/1/29,431.8,431.8,415.2,428,428,-3.91%,117793
+2019/1/30,414.8,418.4,400,410,410,-4.21%,143540
+2019/1/31,404,420.2,394,414,414,0.98%,125570
+2019/2/1,411.2,411.2,389,393.4,393.4,-4.98%,109865
+2019/2/4,410,422.8,401.2,402.4,402.4,2.29%,95617
+2019/2/5,418.2,420.8,403.8,417.4,417.4,3.73%,72652
+2019/2/6,423.8,428.2,408.4,414,414,-0.81%,80018
+2019/2/7,419.4,446.4,417.2,433.6,433.6,4.73%,95139
+2019/2/8,430.8,441,428.6,432.4,432.4,-0.28%,45360
+2019/2/11,450.4,456,433.8,438,438,1.30%,65786
+2019/2/12,412.6,428.2,411.2,425.6,425.6,-2.83%,95233
+2019/2/13,415,415.2,402.4,411,411,-3.43%,152799
+2019/2/14,415.6,423,402.4,403.2,403.2,-1.90%,148935
+2019/2/15,392.8,395.2,384.6,385.2,385.2,-4.46%,129408
+2019/2/19,391,391.8,381.2,382.2,382.2,-0.78%,71321
+2019/2/20,386.2,386.6,367.2,373,373,-2.41%,120514
+2019/2/21,375.4,379.2,372.6,376,376,0.80%,108777
+2019/2/22,368.4,372.6,365.4,372,372,-1.06%,89632
+2019/2/25,385.6,399.2,383,395.6,395.6,6.34%,85969
+2019/2/26,393.6,397,387.4,391.8,391.8,-0.96%,69322
+2019/2/27,378.6,382.8,368,373.6,373.6,-4.65%,153101
+2019/2/28,373.4,377,368.4,371.2,371.2,-0.64%,70116
+2019/3/1,371.4,392,366.6,389.4,389.4,4.90%,102740
+2019/3/4,377.6,387.8,373,380,380,-2.41%,76517
+2019/3/5,373,382.4,372.2,379.2,379.2,-0.21%,59108
+2019/3/6,386.4,393.8,381,383.6,383.6,1.16%,87359
+2019/3/7,377.6,383.2,376.8,379.6,379.6,-1.04%,71963
+2019/3/8,399.2,406.4,384.4,385,385,1.42%,117654
+2019/3/11,376,382.4,373.6,376.4,376.4,-2.23%,88692
+2019/3/12,370.4,376.8,366.8,374.8,374.8,-0.43%,84879
+2019/3/13,364.6,365.4,354.8,355.8,355.8,-5.07%,152612
+2019/3/14,354.6,358.8,351.6,354.8,354.8,-0.28%,76860
+2019/3/15,361.8,363,353,355.4,355.4,0.17%,104969
+2019/3/18,354,355,345.8,348.8,348.8,-1.86%,74443
+2019/3/19,345,353.2,343.6,351.2,351.2,0.69%,76051
+2019/3/20,351.4,352,337.2,339,339,-3.47%,112432
+2019/3/21,339.4,344,336,342.2,342.2,0.94%,101240
+2019/3/22,348.6,359.6,348.6,352.6,352.6,3.04%,118457
+2019/3/25,355.8,361.2,347.6,352,352,-0.17%,88217
+2019/3/26,338.4,343.4,335.2,339,339,-3.69%,162138
+2019/3/27,339,353,337.2,347,347,2.36%,104629
+2019/3/28,357.2,357.2,346.2,346.4,346.4,-0.17%,75661
+2019/3/29,334,342.2,334,337.6,337.6,-2.54%,135888
+2019/4/1,331.6,333.6,320.2,320.8,320.8,-4.98%,224230
+2019/4/2,317.4,318.8,309.6,310.8,310.8,-3.12%,225101
+2019/4/3,311.6,316.4,309,311.8,311.8,0.32%,157628
+2019/4/4,312.8,317.8,309.4,315.8,315.8,1.28%,129011
+2019/4/5,312.4,313,303.6,304,304,-3.74%,182657
+2019/4/8,300.8,300.8,293.2,293.6,293.6,-3.42%,258138
+2019/4/9,295.4,300,294.4,296.4,296.4,0.95%,139090
+2019/4/10,294.2,296.2,290.2,291.8,291.8,-1.55%,165127
+2019/4/11,295.2,301.6,293.2,298.2,298.2,2.19%,134818
+2019/4/12,293.8,297.2,292.4,296.2,296.2,-0.67%,105944
+2019/4/15,299.8,302.8,297.2,299,299,0.95%,191438
+2019/4/16,299.4,303.6,293,293.2,293.2,-1.94%,222475
+2019/4/17,293.2,297.8,292.8,297.4,297.4,1.43%,80369
+2019/4/18,296,299.4,294.8,295.4,295.4,-0.67%,130219
+2019/4/22,283,284,278.8,281.6,281.6,-4.67%,243732
+2019/4/23,280,280,274.8,276,276,-1.99%,170076
+2019/4/24,275.4,280.8,275.2,280,280,1.45%,197200
+2019/4/25,279.6,287,278.2,286.2,286.2,2.21%,75557
+2019/4/26,292.4,309.8,292.4,304.8,304.8,6.50%,253815
+2019/4/29,301.8,306,297.2,298,298,-2.23%,107938
+2019/4/30,293,301,292.6,295.4,295.4,-0.87%,90187
+2019/5/1,296,305.6,295.2,298.2,298.2,0.95%,176419
+2019/5/2,312.2,322.4,311.4,317,317,6.30%,187331
+2019/5/3,314,315.4,307.6,314.4,314.4,-0.82%,87463
+2019/5/6,317.6,318.2,303.4,304.8,304.8,-3.05%,142248
+2019/5/7,318.2,325.8,315.4,320.6,320.6,5.18%,127765
+2019/5/8,318.4,320.2,308.6,313,313,-2.37%,165536
+2019/5/9,316,323,314.2,316.6,316.6,1.15%,92799
+2019/5/10,317.4,318,311.4,316,316,-0.19%,79965
+2019/5/13,301.2,325.4,298.4,324,324,2.53%,162983
+2019/5/14,315.6,317.2,310.4,314.2,314.2,-3.02%,192803
+2019/5/15,319,319.2,307.6,309.2,309.2,-1.59%,121281
+2019/5/16,303,303.8,296.6,300.8,300.8,-2.72%,137918
+2019/5/17,300.2,306,295.8,304.2,304.2,1.13%,139388
+2019/5/20,302.4,306.2,298,300.4,300.4,-1.25%,93226
+2019/5/21,303.4,305,299.8,302,302,0.53%,64786
+2019/5/22,308.8,321.8,305.2,320,320,5.96%,125232
+2019/5/23,338.2,360.6,338.2,351.8,351.8,9.94%,196071
+2019/5/24,344.2,359.6,343,343,343,-2.50%,132570
+2019/5/28,336.4,345.8,335.6,343.2,343.2,0.06%,109098
+2019/5/29,354.8,365.8,341.2,342.8,342.8,-0.12%,172684
+2019/5/30,340.8,372.8,340.2,370.4,370.4,8.05%,177103
+2019/5/31,390.2,416.6,384.6,413.8,413.8,11.72%,223054
+2019/6/3,397,422.8,395.8,420,420,1.50%,182508
+2019/6/4,415.2,423.2,406,409,409,-2.62%,151158
+2019/6/5,418.4,454.4,418.4,437.4,437.4,6.94%,183568
+2019/6/6,439.2,446.4,411.4,413.2,413.2,-5.53%,149457
+2019/6/7,420.8,421.6,395.2,400.2,400.2,-3.15%,120727
+2019/6/10,400,413.6,392,409.6,409.6,2.35%,79905
+2019/6/11,403,414.6,401.4,409.8,409.8,0.05%,85057
+2019/6/12,426.8,449.6,424.4,444,444,8.35%,130226
+2019/6/13,407.6,430,407.4,424.2,424.2,-4.46%,193743
+2019/6/14,421,425.2,411.2,419.4,419.4,-1.13%,63755
+2019/6/17,426.6,434.6,419.2,429.2,429.2,2.34%,61455
+2019/6/18,416.8,418.2,391.6,396.4,396.4,-7.64%,151010
+2019/6/19,405.4,406.96,391,391,391,-1.36%,124079
+2019/6/20,365.2,369.8,351,353.4,353.4,-9.62%,128700
+2019/6/21,353.4,353.8,346.6,347.4,347.4,-1.70%,39619
+2019/6/24,349,358.4,343.6,345.4,345.4,-0.58%,85142
+2019/6/25,343.8,348.8,339.4,345.4,345.4,0.00%,86587
+2019/6/26,329.4,331.4,321.2,328.4,328.4,-4.92%,170446
+2019/6/27,328.8,329.8,323.4,329,329,0.18%,91377
+2019/6/28,326.6,345.4,325.6,342.4,342.4,4.07%,88398
+2019/7/1,320.4,338.2,320,329.6,329.6,-3.74%,98587
+2019/7/2,333,363,332.4,359.6,359.6,9.10%,146402
+2019/7/3,352.6,362.6,350,355.2,355.2,-1.22%,82501
+2019/7/5,350.4,351.8,342.4,343.8,343.8,-3.21%,86946
+2019/7/8,342.4,346.8,333.8,345,345,0.35%,100824
+2019/7/9,342.6,345.8,338.8,338.8,338.8,-1.80%,72835
+2019/7/10,323.2,324.2,309.6,311.6,311.6,-8.03%,184737
+2019/7/11,309.6,313.8,306.8,310.2,310.2,-0.45%,94936
+2019/7/12,313,315.8,309,312.4,312.4,0.71%,74847
+2019/7/15,307.6,323.4,307.6,322.4,322.4,3.20%,76874
+2019/7/16,319.6,346,314.4,335.2,335.2,3.97%,135553
+2019/7/17,332.8,353.6,332.8,352.4,352.4,5.13%,138136
+2019/7/18,351,375.4,350,364,364,3.29%,125746
+2019/7/19,363.2,371.8,356.2,357.6,357.6,-1.76%,87441
+2019/7/22,360.8,363,355,356.8,356.8,-0.22%,95666
+2019/7/23,357.2,362.2,348,349,349,-2.19%,60170
+2019/7/24,348.8,368.4,340.4,362,362,3.72%,118788
+2019/7/25,353.6,362,350.8,361.6,361.6,-0.11%,82991
+2019/7/26,358.4,364.2,354.6,358.2,358.2,-0.94%,73859
+2019/7/29,351,362.6,346.6,347,347,-3.13%,107785
+2019/7/30,347.6,348,331.6,333,333,-4.03%,113953
+2019/7/31,328.6,336.6,326,335,335,0.60%,122346
+2019/8/1,343.6,384.4,343.6,372.6,372.6,11.22%,212223
+2019/8/2,353.4,363.4,352.6,361,361,-3.11%,93035
+2019/8/5,371.6,372.2,357.6,367,367,1.66%,136226
+2019/8/6,364.4,385.6,363,381.2,381.2,3.87%,70827
+2019/8/7,404.4,427.4,397.2,400,400,4.93%,233475
+2019/8/8,399.4,404.8,389,392.2,392.2,-1.95%,92822
+2019/8/9,372.2,374.4,361.8,368.6,368.6,-6.02%,132049
+2019/8/12,363.4,370,358.8,363.4,363.4,-1.41%,104824
+2019/8/13,365.2,367,327.8,331.2,331.2,-8.86%,185499
+2019/8/14,354,366.6,350.4,354.6,354.6,7.07%,183753
+2019/8/15,365,369.6,357.4,363.2,363.2,2.43%,92071
+2019/8/16,361,366.6,356.8,359.8,359.8,-0.94%,63925
+2019/8/19,347.6,353.2,341.6,343.2,343.2,-4.61%,99646
+2019/8/20,347.8,354.2,338.2,344,344,0.23%,109902
+2019/8/21,331.2,347,329.2,343.6,343.6,-0.12%,132910
+2019/8/22,340.8,355.4,338.8,349.2,349.2,1.63%,84164
+2019/8/23,366.8,375.6,356.8,368.2,368.2,5.44%,125502
+2019/8/26,353,372,350.4,368.8,368.8,0.16%,93611
+2019/8/27,365.4,370.2,351.8,353.2,353.2,-4.23%,121845
+2019/8/28,336,345.8,331.6,341,341,-3.45%,136755
+2019/8/29,340.8,341.2,330.6,333.2,333.2,-2.29%,107398
+2019/8/30,335.2,357.2,334.6,351.2,351.2,5.40%,132040
+2019/9/3,373.6,378.6,362.8,365,365,3.93%,124249
+2019/9/4,345.6,346,329.8,333.4,333.4,-8.66%,239823
+2019/9/5,328,336,316,333.6,333.6,0.06%,162157
+2019/9/6,346.6,349.4,324.8,328.8,328.8,-1.44%,139279
+2019/9/9,320.4,322.4,311,312.4,312.4,-4.99%,130828
+2019/9/10,310.2,321.4,304.8,317.6,317.6,1.66%,162635
+2019/9/11,316.4,338.6,313.2,332.8,332.8,4.79%,181145
+2019/9/12,354.6,356.2,342.6,344.8,344.8,3.61%,165476
+2019/9/13,343.2,350.2,341.8,347,347,0.64%,69733
+2019/9/16,282.8,285.2,242.4,256.8,256.8,-25.99%,563678
+2019/9/17,253.8,282.8,253.2,278.2,278.2,8.33%,334257
+2019/9/18,285,290.4,279,286.4,286.4,2.95%,148747
+2019/9/19,280.2,286,277.8,282.6,282.6,-1.33%,85898
+2019/9/20,280.6,287.2,276.2,281.8,281.8,-0.28%,94422
+2019/9/23,284.6,289.4,279.8,281.6,281.6,-0.07%,80595
+2019/9/24,285,297.2,284.4,296,296,5.11%,113908
+2019/9/25,307.4,310.2,299.4,300.6,300.6,1.55%,82470
+2019/9/26,305.8,312.8,299.8,300.8,300.8,0.07%,64170
+2019/9/27,312.2,313.4,298.8,307.6,307.6,2.26%,125981
+2019/9/30,315.8,328.8,311,324.8,324.8,5.59%,114690
+2019/10/1,321,340,319.2,333.2,333.2,2.59%,124237
+2019/10/2,332.8,351.2,332.8,345.4,345.4,3.66%,101267
+2019/10/3,355,367,345.8,349.6,349.6,1.22%,105854
+2019/10/4,340.4,353.2,336.2,342.8,342.8,-1.95%,90646
+2019/10/7,336,345.6,327,342.2,342.2,-0.18%,76215
+2019/10/8,352.8,355.4,343,350.6,350.6,2.45%,85805
+2019/10/9,334.2,349,331.6,345.6,345.6,-1.43%,107464
+2019/10/10,337.4,341.2,331,332,332,-3.94%,100199
+2019/10/11,328.4,328.4,315.6,318.2,318.2,-4.16%,136412
+2019/10/14,331.8,338.6,328.6,331.2,331.2,4.09%,74870
+2019/10/15,332.4,340.2,327.4,337.6,337.6,1.93%,91322
+2019/10/16,340,340,327.2,332.4,332.4,-1.54%,106626
+2019/10/17,337,340.6,323.2,324.2,324.2,-2.47%,127087
+2019/10/18,322,332.4,319.2,327.8,327.8,1.11%,91663
+2019/10/21,338.2,338.4,327.6,329,329,0.37%,71528
+2019/10/22,322.2,326.2,315,319.8,319.8,-2.80%,113352
+2019/10/23,323.8,324,300.4,303.2,303.2,-5.19%,144415
+2019/10/24,300.2,301.4,295.6,298.6,298.6,-1.52%,154809
+2019/10/25,300,305,293,293.2,293.2,-1.81%,155710
+2019/10/28,292.8,304.6,291,302.2,302.2,3.07%,123193
+2019/10/29,312.6,313.4,300.8,306,306,1.26%,100526
+2019/10/30,306.4,316.4,306,312.6,312.6,2.16%,133360
+2019/10/31,316.4,325,315.6,321.4,321.4,2.82%,79308
+2019/11/1,312,313.2,295.6,298,298,-7.28%,168663
+2019/11/4,287.4,294.6,284.4,293,293,-1.68%,167072
+2019/11/5,287.6,288.2,283.4,287,287,-2.05%,112236
+2019/11/6,285.8,297.4,280.2,293.4,293.4,2.23%,231102
+2019/11/7,285,290.2,279.8,289,289,-1.50%,173513
+2019/11/8,297.2,300.8,284,284.2,284.2,-1.66%,171916
+2019/11/11,294.4,294.4,285,289.2,289.2,1.76%,118225
+2019/11/12,285.4,292.8,282.6,289.8,289.8,0.21%,124787
+2019/11/13,293.2,293.2,282.6,285.4,285.4,-1.52%,113026
+2019/11/14,282,291,280.8,288,288,0.91%,89001
+2019/11/15,289.8,290,277.8,279.4,279.4,-2.99%,112977
+2019/11/18,284.2,291.4,283.2,288.8,288.8,3.36%,113005
+2019/11/19,297.6,306.6,296,304,304,5.26%,137020
+2019/11/20,298.6,301,282.6,286.2,286.2,-5.86%,182367
+2019/11/21,279.4,280,270,272,272,-4.96%,183860
+2019/11/22,272.6,280.4,271.6,276,276,1.47%,139789
+2019/11/25,279.4,282.8,274.6,276.2,276.2,0.07%,83828
+2019/11/26,273,277.6,270.8,272.6,272.6,-1.30%,135290
+2019/11/27,273.6,280.2,271.2,275.2,275.2,0.95%,94663
+2019/11/29,284,301.6,284,298.6,298.6,8.50%,158721
+2019/12/2,288.8,297.6,288,294.2,294.2,-1.47%,103670
+2019/12/3,295,299,285.2,290.6,290.6,-1.22%,102059
+2019/12/4,276,276,266,269,269,-7.43%,239809
+2019/12/5,263.6,270.8,262.2,268.8,268.8,-0.07%,152085
+2019/12/6,271.8,271.8,255.2,262.8,262.8,-2.23%,199754
+2019/12/9,266,266,260.8,263,263,0.08%,86575
+2019/12/10,263.6,265.2,258.4,260,260,-1.14%,93910
+2019/12/11,262.4,270.6,261,264.2,264.2,1.62%,126329
+2019/12/12,263.4,263.8,256.6,260.6,260.6,-1.36%,127397
+2019/12/13,259,259.6,249.8,255.8,255.8,-1.84%,158457
+2019/12/16,252.2,253,250.6,251.8,251.8,-1.56%,87893
+2019/12/17,249.6,249.6,245.4,246.4,246.4,-2.14%,136731
+2019/12/18,249.2,250.2,244,246,246,-0.16%,95055
+2019/12/19,245.2,246.4,241.6,244.4,244.4,-0.65%,77455
+2019/12/20,246,251.4,245.6,249,249,1.88%,93570
+2019/12/23,250.4,250.6,245.4,246,246,-1.20%,55316
+2019/12/24,244.6,245.2,242.6,243.6,243.6,-0.98%,40478
+2019/12/26,242,242,237.4,238.8,238.8,-1.97%,74117
+2019/12/27,237.6,241.4,236.6,238.4,238.4,-0.17%,65216
+2019/12/30,234.4,243,234.2,239.2,239.2,0.34%,92536
+2019/12/31,245.6,246.4,237.4,243,243,1.59%,92809
+2020/1/2,242.8,246.4,241.2,242.6,242.6,-0.16%,65685
+2020/1/3,225.6,234.2,223.6,228,228,-6.02%,218511
+2020/1/6,224,230.4,223.4,229,229,0.44%,139065
+2020/1/7,230.8,233.6,228.2,230.4,230.4,0.61%,82689
+2020/1/8,232,255.4,231.6,245.2,245.2,6.42%,418499
+2020/1/9,253.6,259.8,249.8,251.6,251.6,2.61%,139140
+2020/1/10,254,257.6,252.2,255.6,255.6,1.59%,72355
+2020/1/13,259.2,265.4,259.2,264,264,3.29%,82859
+2020/1/14,260.4,263.4,258.6,260.4,260.4,-1.36%,70643
+2020/1/15,263.8,269.8,263,264.8,264.8,1.69%,71976
+2020/1/16,263.4,263.6,256.8,259.8,259.8,-1.89%,132516
+2020/1/17,258.4,261.8,256.4,258.4,258.4,-0.54%,85426
+2020/1/21,262.2,263,257.8,262.2,262.2,1.47%,88740
+2020/1/22,270.4,277.4,270.4,276.6,276.6,5.49%,164902
+2020/1/23,290.6,294.8,284.8,287.4,287.4,3.90%,119863
+2020/1/24,296,304.6,295.4,299.2,299.2,4.11%,116291
+2020/1/27,316,320.2,308.4,316,316,5.61%,147572
+2020/1/28,312.8,315.4,304,308,308,-2.53%,102122
+2020/1/29,306.2,316.6,306.2,312.8,312.8,1.56%,102365
+2020/1/30,325.8,330.2,316.4,316.4,316.4,1.15%,169761
+2020/1/31,329,339.2,323,330.6,330.6,4.49%,186070
+2020/2/3,337.2,353.4,331.6,352.2,352.2,6.53%,197586
+2020/2/4,340.4,358.6,339,356,356,1.08%,174305
+2020/2/5,334.8,345.2,325,337.6,337.6,-5.17%,189461
+2020/2/6,342.4,348,334.2,337,337,-0.18%,105886
+2020/2/7,345.6,349,337.4,345.8,345.8,2.61%,85316
+2020/2/10,352.6,359.2,347.6,357.6,357.6,3.41%,70317
+2020/2/11,342.4,354.6,341.8,350.4,350.4,-2.01%,72286
+2020/2/12,329.8,337,327.4,330,330,-5.82%,118866
+2020/2/13,330.6,334.2,325.4,328.8,328.8,-0.36%,104286
+2020/2/14,322.4,328.6,320.2,321.8,321.8,-2.13%,75754
+2020/2/18,333.4,333.6,322,322.6,322.6,0.25%,77383
+2020/2/19,311.4,317.6,306.2,309.2,309.2,-4.15%,89710
+2020/2/20,301.8,306.2,296.6,304.6,304.6,-1.49%,71014
+2020/2/21,315.4,319.8,309,312,312,2.43%,99429
+2020/2/24,340.8,344.8,330.6,335.6,335.6,7.56%,115160
+2020/2/25,334,356.2,333,354.8,354.8,5.72%,119227
+2020/2/26,357.4,376,346.2,370.6,370.6,4.45%,131039
+2020/2/27,404.6,412,384.4,400,400,7.93%,178144
+2020/2/28,428.8,447.6,421.8,425.4,425.4,6.35%,198608
+2020/3/2,406,417.6,384,384,384,-9.73%,143155
+2020/3/3,377.6,399.4,363.6,386.2,386.2,0.57%,171626
+2020/3/4,369.6,396,367.8,388.6,388.6,0.62%,166192
+2020/3/5,392.2,413.4,389.4,408,408,4.99%,115183
+2020/3/6,439.8,495.2,437.6,481.4,481.4,17.99%,207797
+2020/3/9,691.8,758,635.8,727.8,727.8,51.18%,290910
+2020/3/10,605.4,652.4,556.4,568.8,568.8,-21.85%,142267
+2020/3/11,606.6,633.8,593.2,616.4,616.4,8.37%,96798
+2020/3/12,708.6,708.6,644.2,694,694,12.59%,110382
+2020/3/13,620,690.8,580,608.6,608.6,-12.31%,88112
+2020/3/16,782,806,725.4,796.8,796.8,30.92%,94426
+2020/3/17,794.8,901.2,759.8,888.2,888.2,11.47%,93633
+2020/3/18,1080,1347,1044.8,1084.8,1084.8,22.13%,145757
+2020/3/19,1031,1143,553.6,668,668,-38.42%,126684
+2020/3/20,693.8,854.8,672.2,754.8,754.8,12.99%,172977
+2020/3/23,820,902.8,765,775,775,2.68%,115396
+2020/3/24,714.8,802.8,712.8,747.6,747.6,-3.54%,85074
+2020/3/25,771.8,809.8,686.2,712.8,712.8,-4.65%,100038
+2020/3/26,761,834.8,745.2,776.4,776.4,8.92%,116968
+2020/3/27,884.2,947.4,876.6,897.8,897.8,15.64%,134044
+2020/3/30,1006,1088.8,976.4,998.8,998.8,11.25%,163555
+2020/3/31,920,1023.8,920,999.8,999.8,0.10%,144655
+2020/4/1,981.4,1034,922,927.2,927.2,-7.26%,161352
+2020/4/2,824,859,422,529.2,529.2,-42.92%,595701
+2020/4/3,419,467.2,365.2,379.8,379.8,-28.23%,732347
+2020/4/6,417.4,449.6,405.6,433.8,433.8,14.22%,413535
+2020/4/7,436.8,534,424.6,493.8,493.8,13.83%,384474
+2020/4/8,494,521.6,421,442.8,442.8,-10.33%,410528
+2020/4/9,439,535.2,375.4,506.4,506.4,14.36%,558777
+2020/4/13,502.6,519,481.8,505,505,-0.28%,183908
+2020/4/14,530.8,565.6,522.8,541.2,541.2,7.17%,249310
+2020/4/15,596.4,626.8,589.6,602.2,602.2,11.27%,257398
+2020/4/16,612,675,611,615.6,615.6,2.23%,233874
+2020/4/17,640.2,656,614.8,637.2,637.2,3.51%,208009
+2020/4/20,735.8,802,696.8,709.8,709.8,11.39%,559515
+2020/4/21,980.8,1317.4,931,1080.6,1080.6,52.24%,1024132
+2020/4/22,884.8,984.4,701,951.4,951.4,-11.96%,660668
+2020/4/23,791.4,948.8,718.8,842,842,-11.50%,640805
+2020/4/24,844.2,958,815.2,902,902,7.13%,455798
+2020/4/27,1121,1171,1108,1137.6,1137.6,26.12%,347116
+2020/4/28,1102,1207,1051.8,1168.6,1168.6,2.73%,362094
+2020/4/29,1081.2,1113.6,1024.4,1088.8,1088.8,-6.83%,286744
+2020/4/30,971,1106.4,911,931.2,931.2,-14.47%,407723
+2020/5/1,969,1014,937.6,975.2,975.2,4.73%,265159
+2020/5/4,1006.2,1016.4,900.2,900.2,900.2,-7.69%,242341
+2020/5/5,824.4,827,729,732.8,732.8,-18.60%,343920
+2020/5/6,766.2,823.6,753.6,786.6,786.6,7.34%,383486
+2020/5/7,717.4,835.2,713,822.8,822.8,4.60%,382353
+2020/5/8,759.8,801.2,707.2,720.2,720.2,-12.47%,342578
+2020/5/11,729,779,722.4,753.2,753.2,4.58%,242584
+2020/5/12,742.8,778.8,734.2,769,769,2.10%,216581
+2020/5/13,756.6,810,740.4,786.8,786.8,2.31%,246492
+2020/5/14,772,782,693.2,712.2,712.2,-9.48%,263430
+2020/5/15,683.8,701.4,647.6,653,653,-8.31%,252255
+2020/5/18,561.6,582.4,527,555,555,-15.01%,329796
+2020/5/19,552.2,578.6,546,561.6,561.6,1.19%,245986
+2020/5/20,535.6,539.6,509.4,513,513,-8.65%,320616
+2020/5/21,491.4,519,490.4,502.2,502.2,-2.11%,241517
+2020/5/22,528.4,551.2,513.6,515,515,2.55%,241121
+2020/5/26,494.4,517.6,484.4,494.6,494.6,-3.96%,261051
+2020/5/27,508.2,538.8,503,526,526,6.35%,234207
+2020/5/28,526.8,539.8,490.2,509.6,509.6,-3.12%,266751
+2020/5/29,525.2,530,452,466.4,466.4,-8.48%,308792
+2020/6/1,480.4,482.2,450.6,453.8,453.8,-2.70%,190188
+2020/6/2,450.8,452.4,426.8,427.4,427.4,-5.82%,179223
+2020/6/3,430,442.4,410.4,427.2,427.2,-0.05%,252053
+2020/6/4,427.6,432.2,409.6,418.2,418.2,-2.11%,143150
+2020/6/5,382.4,385.4,369.8,375.8,375.8,-10.14%,187322
+2020/6/8,383.6,397.4,378.8,394.4,394.4,4.95%,210045
+2020/6/9,401.4,405,378,384.4,384.4,-2.54%,184600
+2020/6/10,391.8,400,364.4,379.6,379.6,-1.25%,267891
+2020/6/11,420.4,442.4,411.4,432.6,432.6,13.96%,364862
+2020/6/12,417.6,443,411.4,424,424,-1.99%,246852
+2020/6/15,456.8,460.2,402.8,407.4,407.4,-3.92%,250387
+2020/6/16,378.4,406,365.8,384.8,384.8,-5.55%,267258
+2020/6/17,389.8,398,381.4,394.8,394.8,2.60%,177722
+2020/6/18,394.2,395.4,372.2,375.6,375.6,-4.86%,197428
+2020/6/19,354.2,385.2,348.4,365.4,365.4,-2.72%,298656
+2020/6/22,360.6,362.8,344.4,345.4,345.4,-5.47%,194706
+2020/6/23,338.2,355.6,335.2,352.4,352.4,2.03%,216096
+2020/6/24,360.6,400.2,355.4,390,390,10.67%,396498
+2020/6/25,392.2,395,366.4,369.2,369.2,-5.33%,326474
+2020/6/26,377.6,392.2,376.6,386,386,4.55%,207455
+2020/6/29,373.6,378.8,354.6,359.6,359.6,-6.84%,198658
+2020/6/30,370,372,352.4,365,365,1.50%,208731
+2020/7/1,357.2,368,352.6,356.8,356.8,-2.25%,175071
+2020/7/2,345.6,357,339.6,347.4,347.4,-2.63%,182185
+2020/7/6,345.8,346,334.6,341.2,341.2,-1.78%,161131
+2020/7/7,344.6,346.8,336,345.4,345.4,1.23%,135588
+2020/7/8,339.8,344.8,334.2,336.4,336.4,-2.61%,158140
+2020/7/9,339,359.2,338.4,355,355,5.53%,194120
+2020/7/10,353.6,355.4,336,338.4,338.4,-4.68%,178008
+2020/7/13,340,354.6,336,351.6,351.6,3.90%,189199
+2020/7/14,358.4,360,337.2,341.8,341.8,-2.79%,198288
+2020/7/15,336.6,343.6,326.8,331.2,331.2,-3.10%,229039
+2020/7/16,334.2,338.2,328.8,335.4,335.4,1.27%,125757
+2020/7/17,334.4,345.2,333.4,336.4,336.4,0.30%,102712
+2020/7/20,341.2,348.6,332.6,336.4,336.4,0.00%,109241
+2020/7/21,315.6,323.2,310.2,320.8,320.8,-4.64%,265349
+2020/7/22,327.2,329.3,317.6,320.2,320.2,-0.19%,146145
+2020/7/23,324.6,335,317,327.8,327.8,2.37%,190388
+2020/7/24,329.4,336.8,326.4,328.2,328.2,0.12%,125217
+2020/7/27,330.2,338.4,318.8,321.6,321.6,-2.01%,173293
+2020/7/28,327.2,331.8,325.6,330,330,2.61%,122056
+2020/7/29,323.6,327.6,320.416,324.8,324.8,-1.58%,94180
+2020/7/30,338,362.2,337.4,339.6,339.6,4.56%,260237
+2020/7/31,335.2,347.6,333.8,336,336,-1.06%,142438
+2020/8/3,334.4,337,322.6,329.2,329.2,-2.02%,163156
+2020/8/4,332.07,332.598,311.5,319.4,319.4,-2.98%,260838
+2020/8/5,295.8,311.4,292,309.4,309.4,-3.13%,307669
+2020/8/6,303,312,302.2,310.6,310.6,0.39%,179058
+2020/8/7,316.574,323,316.2,317.6,317.6,2.25%,125505
+2020/8/10,311.2,315.1,307.2,311.4,311.4,-1.95%,130341
+2020/8/11,302.8,318.262,301.4,317.8,317.8,2.06%,158033
+2020/8/12,305,308,299.4,303.2,303.2,-4.59%,232602
+2020/8/13,304,308.6,301,305.8,305.8,0.86%,140107
+2020/8/14,308.6,312.696,305.386,306.8,306.8,0.33%,99871
+2020/8/17,308.4,308.8,296.948,298.4,298.4,-2.74%,130913
+2020/8/18,304.802,305.16,297,301.2,301.2,0.94%,109710
+2020/8/19,301.8,304.6,297.354,300.4,300.4,-0.27%,149539
+2020/8/20,312.2,317,301.616,302.4,302.4,0.67%,153928
+2020/8/21,312.8,320,308.4,310.2,310.2,2.58%,132634
+2020/8/24,306.6,308.4,302.37,305.6,305.6,-1.48%,153239
+2020/8/25,293.4,300.8,293,294.4,294.4,-3.66%,227705
+2020/8/26,292.2,296.4,290,294.2,294.2,-0.07%,111837
+2020/8/27,295.2,306.6,295.2,300,300,1.97%,155645
+2020/8/28,298.6,302.2,296.6,298,298,-0.67%,145004
+2020/8/31,295.2,304.8,295.2,301.8,301.8,1.28%,145022
+2020/9/1,299.6,301.6,294,299.2,299.2,-0.86%,147239
+2020/9/2,300.6,319.3,300.014,314,314,4.95%,151711
+2020/9/3,328.2,330.8,315.66,317.8,317.8,1.21%,169452
+2020/9/4,322.8,343.6,322.2,342.2,342.2,7.68%,183237
+2020/9/8,379.2,392.98,377.3,381.6,381.6,11.51%,269670
+2020/9/9,379.4,383.4,355.8,363.6,363.6,-4.72%,244026
+2020/9/10,367.6,380.6,362,379.8,379.8,4.46%,192486
+2020/9/11,375.6,381,366.766,372.4,372.4,-1.95%,216159
+2020/9/14,381,384.9,373.4,375.8,375.8,0.91%,100724
+2020/9/15,371.8,375.2,354.498,359.8,359.8,-4.26%,175266
+2020/9/16,342.2,345.4,326.6,329.6,329.6,-8.39%,230575
+2020/9/17,333.3,335.6,316.5,319.4,319.4,-3.09%,200002
+2020/9/18,320.6,326.6,315.6,323.2,323.2,1.19%,127730
+2020/9/21,330.8,351,328.8,338.6,338.6,4.76%,190278
+2020/9/22,336.4,349,333.2,340.6,340.6,0.59%,114156
+2020/9/23,337.2,344.8,326.4,343.8,343.8,0.94%,211412
+2020/9/24,337.4,341.6,331.4,333.6,333.6,-2.97%,143219
+2020/9/25,337.6,340.6,332.804,337.2,337.2,1.08%,87295
+2020/9/28,334.2,338.2,326.2,330.2,330.2,-2.08%,109201
+2020/9/29,337.8,359.2,337.4,350.8,350.8,6.24%,134097
+2020/9/30,344.4,346,331,335.4,335.4,-4.39%,192168
+2020/10/1,347,368.296,345,352.6,352.6,5.13%,205222
+2020/10/2,381.908,385,367,379,379,7.49%,210641
+2020/10/5,347.6,351,332.8,338.8,338.8,-10.61%,261284
+2020/10/6,323,330.204,318.4,328.6,328.6,-3.01%,275278
+2020/10/7,333,338.8,328.6,329,329,0.12%,145946
+2020/10/8,316.4,322.2,313.3,314.8,314.8,-4.32%,189722
+2020/10/9,316.598,325.774,312.3,322.6,322.6,2.48%,151054
+2020/10/12,328.8,342.7,328.8,334.8,334.8,3.78%,139868
+2020/10/13,327,331.3,323.8,326.6,326.6,-2.45%,99270
+2020/10/14,318.6,320.8,315.8,317.6,317.6,-2.76%,156019
+2020/10/15,334.6,336.034,318.2,318.4,318.4,0.25%,171484
+2020/10/16,325.4,330.4,319.8,322,322,1.13%,116735
+2020/10/19,320,325.2,317,324.6,324.6,0.81%,136738
+2020/10/20,327.4,327.4,310.8,315,315,-2.96%,186014
+2020/10/21,323.6,337.8,320.8,335,335,6.35%,166917
+2020/10/22,329.4,330.4,320.4,326.2,326.2,-2.63%,128113
+2020/10/23,324.8,340.8,324.6,338.8,338.8,3.86%,135049
+2020/10/26,350.4,359.2,348.2,355.2,355.2,4.84%,141264
+2020/10/27,350.8,352.4,335.8,341.4,341.4,-3.89%,128832
+2020/10/28,369.8,377.2,366.4,371.2,371.2,8.73%,223265
+2020/10/29,406.4,411.3,386.8,390.2,390.2,5.12%,215869
+2020/10/30,398.4,406.58,393.202,397,397,1.74%,169566
+2020/11/2,397.6,398.2,365.8,366.8,366.8,-7.61%,215951
+2020/11/3,349.8,363.4,348.6,356,356,-2.94%,153265
+2020/11/4,346.8,357.246,333.988,337.6,337.6,-5.17%,221560
+2020/11/5,339,346.592,332.6,345,345,2.19%,155765
+2020/11/6,352.2,366.6,351.11,360,360,4.35%,143082
+2020/11/9,307.4,319.4,301.2,318.8,318.8,-11.44%,318444
+2020/11/10,307.4,312.2,302.6,303.8,303.8,-4.71%,254107
+2020/11/11,288.234,302.5,287.4,300.2,300.2,-1.18%,205411
+2020/11/12,297.4,308.4,293,307.2,307.2,2.33%,340913
+2020/11/13,310.2,319.7,309.5,317.8,317.8,3.45%,165294
+2020/11/16,297.8,307.8,297,304.6,304.6,-4.15%,183119
+2020/11/17,309,311,300.6,303,303,-0.53%,155221
+2020/11/18,299,301.2,293.792,301,301,-0.66%,263914
+2020/11/19,301.6,305.608,298.2,299.8,299.8,-0.40%,150288
+2020/11/20,302.2,302.4,294.6,296.2,296.2,-1.20%,160524
+2020/11/23,289.6,293.14,287.7,292.8,292.8,-1.15%,208892
+2020/11/24,279.2,279.4,264.8,269.2,269.2,-8.06%,348542
+2020/11/25,260.6,265.4,255.6,260,260,-3.42%,272120
+2020/11/27,263.2,264.6,259.7,261.8,261.8,0.69%,117201
+2020/11/30,263.4,270.7,261.5,266.2,266.2,1.68%,272568
+2020/12/1,267.4,276.2,266.4,272.4,272.4,2.33%,153302
+2020/12/2,272,272,259,266.4,266.4,-2.20%,250810
+2020/12/3,268.2,269.6,261.208,263.6,263.6,-1.05%,149137
+2020/12/4,262,262.184,254.632,257.2,257.2,-2.43%,159354
+2020/12/7,258.6,260.4,252.2,259,259,0.70%,147514
+2020/12/8,261.6,264.2,257.6,258.6,258.6,-0.15%,100447
+2020/12/9,255.8,265.834,254.4,259.6,259.6,0.39%,220340
+2020/12/10,251.6,251.72,239.284,248,248,-4.47%,308020
+2020/12/11,248.8,252.8,247.598,250.2,250.2,0.89%,116144
+2020/12/14,246.6,258.4,245.6,246.6,246.6,-1.44%,200128
+2020/12/15,244.442,245.518,240,241.2,241.2,-2.19%,109596
+2020/12/16,241,244,237.2,238,238,-1.33%,153466
+2020/12/17,234,235.242,231.378,231.8,231.8,-2.61%,95058
+2020/12/18,230,230.584,225.2,227.4,227.4,-1.90%,171638
+2020/12/21,244.6,245.396,235.8,238.6,238.6,4.93%,190225
+2020/12/22,243.6,247.392,241,246,246,3.10%,186991
+2020/12/23,242.672,242.8,231.8,236,236,-4.07%,211485
+2020/12/24,237.6,238.82,233.8,233.8,233.8,-0.93%,80357
+2020/12/28,234.6,239.206,231.808,238.4,238.4,1.97%,121207
+2020/12/29,233.2,237.1,232.5,235,235,-1.43%,77766
+2020/12/30,238,238.5,229.798,234,234,-0.43%,126405
+2020/12/31,236.8,238,231.8,232.8,232.8,-0.51%,94366
+2021/1/4,232.4,243,228.7,240.8,240.8,3.44%,405553
+2021/1/5,226.8,226.8,217,220.2,220.2,-8.55%,397942
+2021/1/6,219.8,224.8,214,218.6,218.6,-0.73%,229664
+2021/1/7,215.2,216,212.8,213.2,213.2,-2.47%,125630
+2021/1/8,208.8,210.8,202.2,202.8,202.8,-4.88%,182440
+2021/1/11,209,209.6,202.8,204.6,204.6,0.89%,124880
+2021/1/12,200,200.798,196,197.2,197.2,-3.62%,143644
+2021/1/13,198.4,200.1,195.016,197.6,197.6,0.20%,119427
+2021/1/14,198.6,199.65,192.6,193,193,-2.33%,137281
+2021/1/15,199,204.9,197.62,202.6,202.6,4.97%,129173
+2021/1/19,198.8,200.8,197,198.4,198.4,-2.07%,101715
+2021/1/20,194,199,193.798,198,198,-0.20%,90412
+2021/1/21,197.2,199.416,195.8,198,198,0.00%,77070
+2021/1/22,206.8,207.426,199.82,203.8,203.8,2.93%,126697
+2021/1/25,205.4,206.4,199.2,199.8,199.8,-1.96%,101494
+2021/1/26,198.6,202.2,197.7,201.6,201.6,0.90%,69404
+2021/1/27,202,206.2,196.2,201.4,201.4,-0.10%,152031
+2021/1/28,196.6,204.1,195.7,203.6,203.6,1.09%,135301
+2021/1/29,199.6,205.386,198.002,204.4,204.4,0.39%,145467
+2021/2/1,198,203.602,193.4,194,194,-5.09%,178026
+2021/2/2,184.2,187.588,184.2,186.4,186.4,-3.92%,150941
+2021/2/3,182.8,183,177.2,180.6,180.6,-3.11%,194333
+2021/2/4,178.6,182.614,175.8,177,177,-1.99%,125464
+2021/2/5,172.4,175.8,171.66,173.4,173.4,-2.03%,114070
+2021/2/8,171.4,171.4,166.6,167,167,-3.69%,158345
+2021/2/9,169,170.2,164.6,164.8,164.8,-1.32%,165125
+2021/2/10,164.4,166.2,162.4,164,164,-0.49%,173708
+2021/2/11,163.4,167.2,163.2,166.4,166.4,1.46%,121565
+2021/2/12,165.8,166.198,157.4,158.6,158.6,-4.69%,209203
+2021/2/16,156.4,157.4,154.2,154.4,154.4,-2.65%,179828
+2021/2/17,155.8,156.8,150.7,151.2,151.2,-2.07%,198087
+2021/2/18,149.8,156.798,149.4,155.6,155.6,2.91%,217647
+2021/2/19,155.6,160.798,153.8,160,160,2.83%,214205
+2021/2/22,153,153,146.332,147.4,147.4,-7.87%,256089
+2021/2/23,147.8,150.98,144,144.8,144.8,-1.76%,225079
+2021/2/24,143,143.44,138,138.4,138.4,-4.42%,245589
+2021/2/25,139.6,140.6,136.8,138.8,138.8,0.29%,210482
+2021/2/26,141,147.4,140.954,146,146,5.19%,206464
+2021/3/1,146.2,153,144,151.2,151.2,3.56%,199712
+2021/3/2,148.4,154.9,147.6,154.6,154.6,2.25%,392667
+2021/3/3,148.6,152,143.4,147.2,147.2,-4.79%,272653
+2021/3/4,142.6,145,132.8,135.6,135.6,-7.88%,476202
+2021/3/5,129.6,130.6,127,127.4,127.4,-6.05%,278702
+2021/3/8,128.8,132.4,128.198,132,132,3.61%,196332
+2021/3/9,130.4,134.198,129.8,134,134,1.52%,276136
+2021/3/10,133,135.4,130,130.4,130.4,-2.69%,192045
+2021/3/11,129.2,130.4,125.6,126,126,-3.37%,177718
+2021/3/12,126.8,127.598,125.6,127,127,0.79%,104284
+2021/3/15,129,131.6,126.8,127.2,127.2,0.16%,156751
+2021/3/16,130.8,132,127.9,129.2,129.2,1.57%,143671
+2021/3/17,129.8,131.998,128.2,128.8,128.8,-0.31%,130171
+2021/3/18,132.8,152.4,132.6,146.8,146.8,13.98%,374088
+2021/3/19,144.4,148.38,137.6,139,139,-5.31%,372807
+2021/3/22,137.8,140,136.4,139.4,139.4,0.29%,116100
+2021/3/23,147.8,153.184,143.8,152.6,152.6,9.47%,361654
+2021/3/24,143.4,144.6,136.3,138.4,138.4,-9.31%,282121
+2021/3/25,144,151.184,143.4,147.8,147.8,6.79%,316271
+2021/3/26,138.2,139.2,134.8,136.8,136.8,-7.44%,269894
+2021/3/29,138.6,140.598,134.802,135,135,-1.32%,223106
+2021/3/30,139.6,140.4,136.6,139.6,139.6,3.41%,155230
+2021/3/31,140.6,145.012,136,143,143,2.44%,274798
+2021/4/1,136.4,143.4,131.18,133,133,-6.99%,344252
+2021/4/5,136,145.8,135.8,141,141,6.02%,217608
+2021/4/6,135.8,138.8,131.808,138,138,-2.13%,279740
+2021/4/7,138.8,142.6,136,137.2,137.2,-0.58%,551889
+2021/4/8,139,141.4,137.5,138.4,138.4,0.87%,453228
+2021/4/9,139.4,140.2,137.802,139,139,0.43%,123777
+2021/4/12,135,137.8,133.2,137,137,-1.44%,123450
+2021/4/13,134,135,133.2,133.6,133.6,-2.48%,81994
+2021/4/14,129,129.8,122.334,124,124,-7.19%,217199
+2021/4/15,124.2,125.1,122.6,123.6,123.6,-0.32%,83058
+2021/4/16,122.8,124.612,122.6,124,124,0.32%,90148
+2021/4/19,123.6,124.6,122.3,123.4,123.4,-0.48%,86279
+2021/4/20,123.4,130.4,123,126.8,126.8,2.76%,132416
+2021/4/21,131.8,132.2,127.616,131.6,131.6,3.79%,121110
+2021/4/22,128.6,132.2,128.4,129.6,129.6,-1.52%,75585
+2021/4/23,130.6,130.7,126.4,127.2,127.2,-1.85%,79553
+2021/4/26,130.8,131,126.66,127.8,127.8,0.47%,105365
+2021/4/27,125.8,126.7,123,123.6,123.6,-3.29%,172449
+2021/4/28,122,122.2,119.3,121.2,121.2,-1.94%,158789
+2021/4/29,116.4,119.8,116.1,118,118,-2.64%,158537
+2021/4/30,122,123.7,121.4,122.6,122.6,3.90%,88516
+2021/5/3,121.4,121.4,118.59,119,119,-2.94%,116857
+2021/5/4,115,117,114,114.2,114.2,-4.03%,117646
+2021/5/5,112.4,116.2,112.212,114.8,114.8,0.53%,69829
+2021/5/6,114.2,117,113.9,115.8,115.8,0.87%,106528
+2021/5/7,117.2,118,114.6,115.2,115.2,-0.52%,94044
+2021/5/10,113,117.798,112.6,114.8,114.8,-0.35%,82524
+2021/5/11,117.4,117.4,112.4,112.6,112.6,-1.92%,104238
+2021/5/12,111.8,111.8,108.6,110.8,110.8,-1.60%,154783
+2021/5/13,116.6,119.8,114.6,117.6,117.6,6.14%,169211
+2021/5/14,114.6,115,113,113.4,113.4,-3.57%,126445
+2021/5/17,112.6,112.8,110.2,110.2,110.2,-2.82%,87611
+2021/5/18,111.4,116.8,110.2,112.6,112.6,2.18%,152126
+2021/5/19,118,124,118,119.8,119.8,6.39%,364097
+2021/5/20,120.2,125.2,119.9,124.6,124.6,4.01%,132218
+2021/5/21,118.6,119.792,117.2,117.8,117.8,-5.46%,135519
+2021/5/24,114.6,115.598,110.2,111,111,-5.77%,217051
+2021/5/25,110.8,111.9,109.6,111.6,111.6,0.54%,116980
+2021/5/26,112.2,112.7,109.5,109.85,109.85,-1.57%,179944
+2021/5/27,110.05,110.632,108.05,108.5,108.5,-1.23%,150288
+2021/5/28,107.3,110.2,106.95,109,109,0.46%,246175
+2021/6/1,103.6,106.5,101.95,104.75,104.75,-3.90%,315733
+2021/6/2,103.75,104.6,101.95,102.35,102.35,-2.29%,306309
+2021/6/3,101.65,104,101.45,102.05,102.05,-0.29%,161617
+2021/6/4,100.1,101.9,99.994,100.85,100.85,-1.18%,206229
+2021/6/7,100.4,101.4,99.7,100.5,100.5,-0.35%,105899
+2021/6/8,101.35,102.45,98.05,98.05,98.05,-2.44%,282397
+2021/6/9,97.65,99.85,97.25,99.2,99.2,1.17%,236905
+2021/6/10,97.65,102,97,98.25,98.25,-0.96%,381143
+2021/6/11,97.95,98.2,96.925,97.55,97.55,-0.71%,255266
+2021/6/14,96.35,97.4,95.55,96.6,96.6,-0.97%,185784
+2021/6/15,95.3,95.4,94.05,94.05,94.05,-2.64%,321717
+2021/6/16,94.45,94.9,92.4,94.9,94.9,0.90%,317801
+2021/6/17,94.4,100.3,94.05,97.7,97.7,2.95%,517467
+2021/6/18,98.5,98.5,95.4,96.55,96.55,-1.18%,324865
+2021/6/21,96.4,96.65,92.791,92.9,92.9,-3.78%,379942
+2021/6/22,93,93.6,91.867,92.35,92.35,-0.59%,264894
+2021/6/23,90,91.7,89.5,91.2,91.2,-1.25%,293786
+2021/6/24,92.2,92.446,90.45,90.7,90.7,-0.55%,152432
+2021/6/25,90.05,92.1,89.1,89.3,89.3,-1.54%,225784
+2021/6/28,89.9,92.146,89.85,91.6,91.6,2.58%,190617
+2021/6/29,90.2,91.8,89.45,90.3,90.3,-1.42%,137229
+2021/6/30,90.2,91.35,88.7,90.55,90.55,0.28%,234124
+2021/7/1,86.15,88.9,85.55,88.15,88.15,-2.65%,543814
+2021/7/2,88.55,89.15,86.65,86.95,86.95,-1.36%,244968
+2021/7/6,88.15,92.6,87.95,90.55,90.55,4.14%,784413
+2021/7/7,90.5,96.55,89.599,95,95,4.91%,363913
+2021/7/8,94.75,96.25,91.7,91.75,91.75,-3.42%,280485
+2021/7/9,90.05,90.15,88.05,88.5,88.5,-3.54%,163295
+2021/7/12,90,91.15,88.45,88.7,88.7,0.23%,171822
+2021/7/13,87.85,88.695,85.25,85.65,85.65,-3.44%,315601
+2021/7/14,85.65,91.75,85.55,90.35,90.35,5.49%,378809
+2021/7/15,92.35,92.65,90.2,92.4,92.4,2.27%,250614
+2021/7/16,91.05,94.9,90.496,92.2,92.2,-0.22%,255945
+2021/7/19,97.5,106.2,97.455,103.95,103.95,12.74%,646070
+2021/7/20,104.7,107.5,100.75,101.15,101.15,-2.69%,273607
+2021/7/21,97.4,97.5,92.85,93.45,93.45,-7.61%,289469
+2021/7/22,92.1,93.4,89.35,90.2,90.2,-3.48%,258949
+2021/7/23,90.05,90.7,89,89.05,89.05,-1.27%,127489
+2021/7/26,89.75,90.65,88.2,88.25,88.25,-0.90%,213128
+2021/7/27,88.6,90.45,88.15,88.95,88.95,0.79%,161897
+2021/7/28,88.3,89,87.2,88.15,88.15,-0.90%,185424
+2021/7/29,86.3,86.75,84.7,84.9,84.9,-3.69%,217052
+2021/7/30,84.65,85.55,83.65,84.9,84.9,0.00%,279439
+2021/8/2,85.75,91.5,85.6,89.75,89.75,5.71%,361966
+2021/8/3,93.3,94.195,90.4,90.65,90.65,1.00%,286251
+2021/8/4,95.05,96.6,93.1,96.45,96.45,6.40%,329301
+2021/8/5,95.85,95.85,92.65,92.8,92.8,-3.78%,222354
+2021/8/6,91.35,95.5,91.05,94.7,94.7,2.05%,286810
+2021/8/9,98.8,101.25,98,98.35,98.35,3.85%,268627
+2021/8/10,96.8,97.025,92.6,93.75,93.75,-4.68%,247481
+2021/8/11,95.7,96.8,91.301,91.35,91.35,-2.56%,310318
+2021/8/12,92,93.65,91.301,92.1,92.1,0.82%,211993
+2021/8/13,92,95.05,91.675,94.6,94.6,2.71%,182609
+2021/8/16,98.65,100.375,95.3,96.05,96.05,1.53%,306633
+2021/8/17,97.65,99.05,95.5,98.05,98.05,2.08%,332311
+2021/8/18,97.4,103.45,96.9,103,103,5.05%,388031
+2021/8/19,107.75,110.086,105.15,105.7,105.7,2.62%,491256
+2021/8/20,110,112.2,107.95,112.2,112.2,6.15%,272427
+2021/8/23,102.25,102.49,98.3,99.65,99.65,-11.19%,314523
+2021/8/24,96.3,96.35,92.851,93.25,93.25,-6.42%,312546
+2021/8/25,93.25,94.25,90.825,91.45,91.45,-1.93%,319815
+2021/8/26,93.65,94.75,91.55,92.65,92.65,1.31%,257431
+2021/8/27,90.6,90.95,89.51,89.9,89.9,-2.97%,186144
+2021/8/30,89.9,91.1,88.4,89,89,-1.00%,230566
+2021/8/31,89.85,90.6,88.725,90.25,90.25,1.40%,206257
+2021/9/1,92.75,93.35,89.45,90.6,90.6,0.39%,238028
+2021/9/2,86.65,86.945,84.8,86.8,86.8,-4.19%,368984
+2021/9/3,86.85,87.95,85.875,87.55,87.55,0.86%,234613
+2021/9/7,89.9,90.6,88.555,89.8,89.8,2.57%,239617
+2021/9/8,87.1,88.9,86.95,88.1,88.1,-1.89%,190814
+2021/9/9,90.75,92,87.349,91,91,3.29%,398149
+2021/9/10,86.45,87.65,86.3,86.9,86.9,-4.51%,276693
+2021/9/13,85.1,85.95,84.194,84.85,84.85,-2.36%,246391
+2021/9/14,84.05,86.383,83.95,85.55,85.55,0.82%,176392
+2021/9/15,82.2,82.25,80.24,81.75,81.75,-4.44%,380427
+2021/9/16,82.2,83.75,81.2,81.65,81.65,-0.12%,243337
+2021/9/17,83.1,84.2,82.45,83.05,83.05,1.71%,174139
+2021/9/20,85.35,87.55,84.6,85.1,85.1,2.47%,219066
+2021/9/21,84.95,87.75,84.75,85.05,85.05,-0.06%,169349
+2021/9/22,83,83.55,81.55,82.15,82.15,-3.41%,290996
+2021/9/23,81.4,81.525,79.25,79.5,79.5,-3.23%,253734
+2021/9/24,79.8,79.84,77.85,78.3,78.3,-1.51%,196716
+2021/9/27,75.4,75.741,74.55,75.05,75.05,-4.15%,274642
+2021/9/28,73.35,76.815,73.25,76.3,76.3,1.67%,333423
+2021/9/29,75.95,76.75,74.313,76.35,76.35,0.07%,240629
+2021/9/30,77.95,78.95,73.725,75.9,75.9,-0.59%,526617
+2021/10/1,75.5,76.15,73.3,73.8,73.8,-2.77%,249699
+2021/10/4,71.55,71.55,68.995,70.45,70.45,-4.54%,431564
+2021/10/5,68.7,68.9,67.55,67.7,67.7,-3.90%,312092
+2021/10/6,69.75,71.648,69.705,71.25,71.25,5.24%,345687
+2021/10/7,71.5,72.25,68.3,68.35,68.35,-4.07%,409789
+2021/10/8,67.45,69.15,66.759,68.35,68.35,0.00%,262924
+2021/10/11,66.1,66.601,65.4,66.55,66.55,-2.63%,530111
+2021/10/12,66.2,67.287,65.298,66.45,66.45,-0.15%,398152
+2021/10/13,67.5,68.122,65.65,66.25,66.25,-0.30%,297432
+2021/10/14,65.2,66.45,64.801,64.9,64.9,-2.04%,374974
+2021/10/15,64.1,64.952,63.7,64.5,64.5,-0.62%,265202
+2021/10/18,63.3,65.4,62.95,64.95,64.95,0.70%,349835
+2021/10/19,65.15,65.55,63.125,64.1,64.1,-1.31%,369054
+2021/10/20,65,65.248,62.45,62.55,62.55,-2.42%,564406
+2021/10/21,63.8,66.3,63.35,64.4,64.4,2.96%,431827
+2021/10/22,63.95,65.14,63.45,63.45,63.45,-1.48%,267694
+2021/10/25,62.8,63.679,62.2,63.55,63.55,0.16%,389894
+2021/10/26,63.1,63.415,62.15,62.5,62.5,-1.65%,362491
+2021/10/27,64.05,65.5,63.05,65.5,65.5,4.80%,419575
+2021/10/28,65.65,66.65,64.5,64.55,64.55,-1.45%,306834
+2021/10/29,65.75,66.602,64.7,65.4,65.4,1.32%,306306
+2021/11/1,63.85,64.7,63.6,64.55,64.55,-1.30%,180172
+2021/11/2,65.1,65.45,64.1,64.45,64.45,-0.15%,140880
+2021/11/3,67.15,69.356,66.4,69,69,7.06%,467871
+2021/11/4,64.45,70.15,64.224,69.4,69.4,0.58%,853312
+2021/11/5,67.35,68.45,64.9,65.35,65.35,-5.84%,393942
+2021/11/8,65.2,65.25,63.925,64.05,64.05,-1.99%,326261
+2021/11/9,63.95,64.45,62.631,62.75,62.75,-2.03%,516167
+2021/11/10,63,66.692,62.519,65.9,65.9,5.02%,480044
+2021/11/11,65.6,66.95,64.75,66.05,66.05,0.23%,242903
+2021/11/12,66.95,67.4,65.965,66.65,66.65,0.91%,372064
+2021/11/15,67.95,68.4,66.3,66.5,66.5,-0.23%,525495
+2021/11/16,66.4,67.225,65.475,66,66,-0.75%,196121
+2021/11/17,66.8,69.9,66.7,68.55,68.55,3.86%,355451
+2021/11/18,67.6,68.846,66.75,67.15,67.15,-2.04%,387531
+2021/11/19,68.6,71.65,68.45,71.25,71.25,6.11%,435798
+2021/11/22,70.6,70.77,68.3,69.35,69.35,-2.67%,520128
+2021/11/23,66.9,66.9,64.7,64.9,64.9,-6.42%,610838
+2021/11/24,65.8,65.85,64.5,65.6,65.6,1.08%,344411
+2021/11/26,73.4,81.95,73.4,79.85,79.85,21.72%,1375946
+2021/11/29,71.55,78.65,71.049,77.15,77.15,-3.38%,677155
+2021/11/30,81.3,87.9,80.119,83.65,83.65,8.43%,1231842
+2021/12/1,79.7,86.95,78.1,86.35,86.35,3.23%,560725
+2021/12/2,88,89.3,81.05,82,82,-5.04%,663072
+2021/12/3,77.25,84,76.65,82.45,82.45,0.55%,763041
+2021/12/6,79.2,79.995,73.8,74.4,74.4,-9.76%,400230
+2021/12/7,72.2,72.2,68.75,71.05,71.05,-4.50%,411769
+2021/12/8,70.75,70.75,68.45,68.9,68.9,-3.03%,338190
+2021/12/9,70.05,72.5,69.7,72.4,72.4,5.08%,339942
+2021/12/10,70.55,71.6,69.65,69.8,69.8,-3.59%,281660
+2021/12/13,71,71.75,69.45,71.2,71.2,2.01%,322125
+2021/12/14,73,74.25,71.85,72.8,72.8,2.25%,298254
+2021/12/15,73.55,74.6,70.8,70.9,70.9,-2.61%,369039
+2021/12/16,71.05,71.9,68.9,70.5,70.5,-0.56%,274049
+2021/12/17,71.9,74.45,71.7,73.5,73.5,4.26%,264179
+2021/12/20,78.1,81.05,75.5,75.8,75.8,3.13%,428055
+2021/12/21,72.9,73.75,70.841,70.9,70.9,-6.46%,350464
+2021/12/22,71.5,71.9,68.65,68.75,68.75,-3.03%,340538
+2021/12/23,68.65,69.05,66.8,67.05,67.05,-2.47%,685975
+2021/12/27,67.45,67.85,63.25,63.65,63.65,-5.07%,474997
+2021/12/28,62.85,63.5,62.2,63.3,63.3,-0.55%,272833
+2021/12/29,63.573,63.9,61,62.2,62.2,-1.74%,308938
+2021/12/30,61.6,62.35,60.85,62.25,62.25,0.08%,312573
+2021/12/31,62.65,64.5,61.951,63.75,63.75,2.41%,323352
+2022/1/3,64.5,64.65,61.8,62.35,62.35,-2.20%,336893
+2022/1/4,61.3,61.5,59.85,60.8,60.8,-2.49%,343886
+2022/1/5,59.6,61.3,59.05,61.25,61.25,0.74%,501049
+2022/1/6,58.05,58.998,57.65,58.45,58.45,-4.57%,502972
+2022/1/7,58.35,59.4,58.05,58.85,58.85,0.68%,334899
+2022/1/10,58.95,60.5,58.5,59.8,59.8,1.61%,407912
+2022/1/11,58.25,59.05,55.6,55.8,55.8,-6.69%,867497
+2022/1/12,55.45,55.45,54,54.5,54.5,-2.33%,701536
+2022/1/13,54.25,55.7,54.05,55.6,55.6,2.02%,531630
+2022/1/14,54.05,54.1,52.55,52.6,52.6,-5.40%,676163
+2022/1/18,51.7,52.15,50.65,50.85,50.85,-3.33%,702347
+2022/1/19,50.35,50.8,49.382,50.75,50.75,-0.20%,680947
+2022/1/20,50.45,51.35,48.925,51.25,51.25,0.99%,832011
+2022/1/21,50.95,52.15,50.3,51,51,-0.49%,716196
+2022/1/24,52.45,54.25,51.95,52.05,52.05,2.06%,1079220
+2022/1/25,52.3,52.5,50.35,50.65,50.65,-2.69%,525810
+2022/1/26,49.55,49.975,48.25,49.6,49.6,-2.07%,923622
+2022/1/27,48.1,50.1,48,49.3,49.3,-0.60%,614369
+2022/1/28,48.15,50.025,47.575,49.15,49.15,-0.30%,630112
+2022/1/31,48.8,50.1,48.45,48.5,48.5,-1.32%,515269
+2022/2/1,49.4,49.8,48.05,48.4,48.4,-0.21%,530230
+2022/2/2,48,49.521,47.899,48.3,48.3,-0.21%,677171
+2022/2/3,49,49.251,46.5,46.85,46.85,-3.00%,751239
+2022/2/4,45.35,45.4,44.401,45,45,-3.95%,1158778
+2022/2/7,45.3,45.445,44.65,45.15,45.15,0.33%,471200
+2022/2/8,46.45,47.6,46.25,46.6,46.6,3.21%,682533
+2022/2/9,46.2,46.55,45.35,45.65,45.65,-2.04%,439292
+2022/2/10,46,46.45,44.425,45.95,45.95,0.66%,645469
+2022/2/11,45.3,45.4,42.759,43.65,43.65,-5.01%,1208608
+2022/2/14,44.65,44.8,42.192,42.9,42.9,-1.72%,1230549
+2022/2/15,45.4,46.332,45.25,45.5,45.5,6.06%,1013210
+2022/2/16,44.4,46.35,43.3,46.3,46.3,1.76%,1362250
+2022/2/17,46.25,46.55,45.1,45.45,45.45,-1.84%,626852
+2022/2/18,46.9,47.2,44.35,44.55,44.55,-1.98%,886066
+2022/2/22,41.7,43.8,41.6,43.5,43.5,-2.36%,973578
+2022/2/23,43,43.2,41.15,42.5,42.5,-2.30%,1037561
+2022/2/24,37.75,44.15,37.6,42.55,42.55,0.12%,2321499
+2022/2/25,43.45,44.909,42.794,43.2,43.2,1.53%,1076579
+2022/2/28,41.05,41.9,40.05,41.05,41.05,-4.98%,1788634
+2022/3/1,37.75,38.05,35.25,36.25,36.25,-11.69%,4606653
+2022/3/2,33.85,36.25,32.1,32.7,32.7,-9.79%,5923353
+2022/3/3,33,33.5,31.6,32.9,32.9,0.61%,5450253
+2022/3/4,30.85,31.2,28.175,28.6,28.6,-13.07%,6264681
+2022/3/7,28.65,28.7,26.419,27.1,27.1,-5.24%,5672438
+2022/3/8,25.65,28.3,24.425,26.1,26.1,-3.69%,10215891
+2022/3/9,29.15,34.25,28.45,31.4,31.4,20.31%,9678644
+2022/3/10,30.25,33.275,29.95,32,32,1.91%,5297649
+2022/3/11,31.2,31.65,29.85,30,30,-6.25%,3365002
+2022/3/14,31.7,33.195,31.7,32.4,32.4,8.00%,5903433
+2022/3/15,34.5,35.9,33.8,35.3,35.3,8.95%,5080473
+2022/3/16,33.519,36.15,33.051,35.8,35.8,1.42%,3814466
+2022/3/17,32.1,32.3,30.3,30.95,30.95,-13.55%,4117688
+2022/3/18,30.5,30.95,29.95,30.2,30.2,-2.42%,2792834
+2022/3/21,28.25,28.4,26.9,27,27,-10.60%,3526673
+2022/3/22,27.45,28.184,26.85,27.5,27.5,1.85%,2903194
+2022/3/23,26,26.25,25.35,25.65,25.65,-6.73%,3662318
+2022/3/24,26,27.25,25.9,26.95,26.95,5.07%,3047998
+2022/3/25,27.6,27.85,25.8,26.5,26.5,-1.67%,2939293
+2022/3/28,28.35,30.35,27.9,30.05,30.05,13.40%,4271205
+2022/3/29,31.3,31.4,28.425,28.6,28.6,-4.83%,4245580
+2022/3/30,27.45,27.85,26.9,27.3,27.3,-4.55%,1925660
+2022/3/31,28.1,29.55,27.4,28.95,28.95,6.04%,3173896
+2022/4/1,29.15,29.2,28,28.3,28.3,-2.25%,1884889
+2022/4/4,26.7,27.45,26.351,26.5,26.5,-6.36%,2097419
+2022/4/5,26.25,27.925,26,27.75,27.75,4.72%,1530169
+2022/4/6,26.85,29.1,26.368,28.6,28.6,3.06%,2624390
+2022/4/7,28.35,29.75,28,28.25,28.25,-1.22%,1815381
+2022/4/8,28.7,28.85,27.35,27.6,27.6,-2.30%,1094276
+2022/4/11,29.1,29.4,28.35,28.55,28.55,3.44%,1408220
+2022/4/12,27,27,26.05,26.25,26.25,-8.06%,2532559
+2022/4/13,25.65,26.45,24.75,24.9,24.9,-5.14%,3020010
+2022/4/14,25.55,25.65,23.95,24.5,24.5,-1.61%,2241577
+2022/4/18,23.85,24.346,23.4,24.15,24.15,-1.43%,1707661
+2022/4/19,25.4,26.4,25.36,26.15,26.15,8.28%,2101876
+2022/4/20,25.5,26.792,25.35,25.9,25.9,-0.96%,1020136
+2022/4/21,25.15,25.875,24.575,25.25,25.25,-2.51%,1070144
+2022/4/22,26,26.55,25.7,26.55,26.55,5.15%,1310025
+2022/4/25,28.7,29.15,27.2,27.4,27.4,3.20%,2444231
+2022/4/26,26.85,27.65,26.025,26.5,26.5,-3.28%,1568807
+2022/4/27,27.2,27.4,26.35,26.5,26.5,0.00%,1169074
+2022/4/28,26.6,26.85,25.65,25.75,25.75,-2.83%,1334587
+2022/4/29,25.3,26.5,24.8,26.4,26.4,2.52%,2474100
+2022/5/2,27.3,27.55,25.45,25.55,25.55,-3.22%,1698449
+2022/5/3,26.4,26.825,25.85,26.45,26.45,3.52%,1055157
+2022/5/4,24.8,25.15,23.9,24.2,24.2,-8.51%,3308412
+2022/5/5,23.15,24.725,23.1,24,24,-0.83%,2803146
+2022/5/6,23.5,24.15,23.1,23.2,23.2,-3.33%,1778202
+2022/5/9,24.3,26.15,24.25,26,26,12.07%,2679130
+2022/5/10,25.7,27.35,25.55,27.2,27.2,4.62%,4753497
+2022/5/11,25.125,25.35,24.25,24.75,24.75,-9.01%,2416952
+2022/5/12,24.75,25.05,24.125,24.3,24.3,-1.82%,1584070
+2022/5/13,23.55,23.95,23.1,23.15,23.15,-4.73%,2970539
+2022/5/16,23.3,23.449,22.189,22.4,22.4,-3.24%,2375763
+2022/5/17,22.4,23.5,22.1,23.4,23.4,4.46%,2265874
+2022/5/18,22.85,24.785,22.85,24.4,24.4,4.27%,2533601
+2022/5/19,24.8,24.85,23.2,23.7,23.7,-2.87%,2258310
+2022/5/20,23.35,23.9,23,23.15,23.15,-2.32%,1793442
+2022/5/23,23.3,23.45,22.75,22.85,22.85,-1.30%,1336609
+2022/5/24,22.75,23.05,22.3,22.7,22.7,-0.66%,1646696
+2022/5/25,22.65,22.9,22.35,22.45,22.45,-1.10%,1587144
+2022/5/26,22.16,22.26,21.17,21.41,21.41,-4.63%,2926585
+2022/5/27,21.59,21.647,20.99,21.01,21.01,-1.87%,2217982
+2022/5/31,19.93,21.45,19.79,20.99,20.99,-0.10%,6282206
+2022/6/1,20.48,20.965,20.28,20.95,20.95,-0.19%,4041949
+2022/6/2,20.76,20.97,20.04,20.15,20.15,-3.82%,4746432
+2022/6/3,20.19,20.28,19.18,19.24,19.24,-4.52%,3672854
+2022/6/6,19.37,19.82,19.318,19.6,19.6,1.87%,2447424
+2022/6/7,19.4,19.59,18.77,18.81,18.81,-4.03%,3661271
+2022/6/8,18.66,18.868,17.89,17.99,17.99,-4.36%,4262452
+2022/6/9,18.34,18.43,18.12,18.31,18.31,1.78%,2334249
+2022/6/10,18.68,19.325,18.47,18.68,18.68,2.02%,3921042
+2022/6/13,19.03,19.68,18.29,18.59,18.59,-0.48%,5182411
+2022/6/14,18.36,19.82,18.03,19.35,19.35,4.09%,5869287
+2022/6/15,19.57,20.24,19.18,19.96,19.96,3.15%,4813244
+2022/6/16,20.07,20.71,19.25,19.66,19.66,-1.50%,5678143
+2022/6/17,20.11,22,20.03,21.39,21.39,8.80%,8692634
+2022/6/21,20.89,21.29,20.453,21.08,21.08,-1.45%,3682352
+2022/6/22,23.55,23.7,21.9,22.63,22.63,7.35%,7567438
+2022/6/23,22.3,23.91,22.15,23.88,23.88,5.52%,5730738
+2022/6/24,23.16,23.495,22.06,22.67,22.67,-5.07%,4514478
+2022/6/27,22.61,23.059,21.51,21.77,21.77,-3.97%,4879943
+2022/6/28,21.12,21.43,20.5,20.72,20.72,-4.82%,4752349
+2022/6/29,20.23,21.63,19.98,21.62,21.62,4.34%,6102544
+2022/6/30,22.08,23.13,21.98,22.93,22.93,6.06%,6797075
+2022/7/1,22.06,22.75,21.9,22.33,22.33,-2.62%,5452232
+2022/7/5,24.07,26.8,24.06,26.07,26.07,16.75%,10062591
+2022/7/6,26.99,28.34,26.48,26.82,26.82,2.88%,10298918
+2022/7/7,25.03,25.15,23.96,24.78,24.78,-7.61%,7709361
+2022/7/8,23.41,24.35,23.2,23.45,23.45,-5.37%,6503451
+2022/7/11,23.87,24.56,23.1,23.5,23.5,0.21%,6077669
+2022/7/12,25.54,26.745,25.21,26.56,26.56,13.02%,7508896
+2022/7/13,26.3,26.93,25.365,26.22,26.22,-1.28%,5762300
+2022/7/14,27.64,28.69,26.24,26.57,26.57,1.33%,6514403
+2022/7/15,25.71,26.43,25.31,25.92,25.92,-2.45%,5461043
+2022/7/18,23.68,23.98,23.31,23.8,23.8,-8.18%,6880858
+2022/7/19,24.27,24.273,23,23.11,23.11,-2.90%,5151310
+2022/7/20,23.58,23.93,22.94,23.28,23.28,0.74%,5056709
+2022/7/21,24.6,24.92,23.99,24.5,24.5,5.24%,5012826
+2022/7/22,24.58,25.07,23.77,25,25,2.04%,4301115
+2022/7/25,24.17,24.71,23.752,23.9,23.9,-4.40%,3903772
+2022/7/26,23.21,24.58,23.13,24.49,24.49,2.47%,4475572
+2022/7/27,23.68,24.22,22.53,22.75,22.75,-7.10%,7711925
+2022/7/28,22.42,23.53,22.33,23.12,23.12,1.63%,5451517
+2022/7/29,22.02,22.625,21.23,22.58,22.58,-2.34%,5965384
+2022/8/1,24.38,24.78,23.91,24.15,24.15,6.95%,7616598
+2022/8/2,23.53,23.97,22.68,23.57,23.57,-2.40%,7083540
+2022/8/3,23.28,25.08,23.14,24.93,24.93,5.77%,7568234
+2022/8/4,25.39,26.675,24.87,26.36,26.36,5.74%,9111180
+2022/8/5,27.11,27.149,25.19,26.36,26.36,0.00%,7228383
+2022/8/8,26.24,26.32,24.75,24.84,24.84,-5.77%,5609242
+2022/8/9,24.4,25.47,23.944,24.87,24.87,0.12%,4493908
+2022/8/10,25.02,26.2,23.89,24.29,24.29,-2.33%,7122806
+2022/8/11,23.35,23.878,22.685,23.11,23.11,-4.86%,5447500
+2022/8/12,23.6,24.21,23.54,23.82,23.82,3.07%,5735484
+2022/8/15,26,26.12,24.79,25.11,25.11,5.42%,5557447
+2022/8/16,25.22,26.57,24.49,26.15,26.15,4.14%,9006059
+2022/8/17,25.88,26.29,24.81,25.59,25.59,-2.14%,4628704
+2022/8/18,24.62,24.78,23.74,24.19,24.19,-5.47%,3614483
+2022/8/19,24.26,24.43,23.44,24.23,24.23,0.17%,3449815
+2022/8/22,25.05,25.88,23.825,23.83,23.83,-1.65%,5864309
+2022/8/23,23.15,23.16,22.25,22.53,22.53,-5.46%,5373673
+2022/8/24,22.51,22.89,21.88,21.9,21.9,-2.80%,5777031
+2022/8/25,21.7,23.1,21.68,22.71,22.71,3.70%,3802058
+2022/8/26,23.29,23.75,22.93,23.16,23.16,1.98%,3321142
+2022/8/29,22.45,22.64,21.36,21.47,21.47,-7.30%,4375277
+2022/8/30,22.56,23.79,22.49,23.17,23.17,7.92%,5981536
+2022/8/31,24.06,24.61,23.37,24.55,24.55,5.96%,4789698
+2022/9/1,25.23,26.08,24.82,26.03,26.03,6.03%,6100629
+2022/9/2,24.5,25.78,24.45,25.68,25.68,-1.34%,3667351
+2022/9/6,25.07,25.86,24.98,25.61,25.61,-0.27%,3187617
+2022/9/7,27.09,28.19,26.75,28.19,28.19,10.07%,6422065
+2022/9/8,27.6,28.27,27.02,27.87,27.87,-1.14%,4352727
+2022/9/9,26.22,26.47,25.26,25.56,25.56,-8.29%,3965805
+2022/9/12,24.61,24.93,24.21,24.67,24.67,-3.48%,4235743
+2022/9/13,24.91,26.172,24.5,24.85,24.85,0.73%,4765745
+2022/9/14,24.37,24.86,23.97,24.55,24.55,-1.21%,3545015
+2022/9/15,25.64,26.755,25.61,26.47,26.47,7.82%,5115407
+2022/9/16,26.16,26.85,25.93,26.59,26.59,0.45%,3411441
+2022/9/19,28.18,28.27,26.331,26.49,26.49,-0.38%,2972518
+2022/9/20,26.89,27.67,26.83,27.16,27.16,2.53%,2882735
+2022/9/21,26.18,27.99,26.14,27.53,27.53,1.36%,3049402
+2022/9/22,26.22,27.67,25.92,27.26,27.26,-0.98%,3427646
+2022/9/23,29.49,30.425,29.47,29.91,29.91,9.72%,5160334
+2022/9/26,29.94,31.97,29.18,31.92,31.92,6.72%,4304219
+2022/9/27,30.93,31.6,29.75,30.95,30.95,-3.04%,2463494
+2022/9/28,30.19,30.47,28.44,28.61,28.61,-7.56%,3209830
+2022/9/29,28.57,29.36,28.26,28.99,28.99,1.33%,2662232
+2022/9/30,29.93,30.612,29.202,30.28,30.28,4.45%,2553712
+2022/10/3,27.49,28.62,27.23,28.02,28.02,-7.46%,2705199
+2022/10/4,26.55,26.96,25.85,26.15,26.15,-6.67%,3983470
+2022/10/5,25.52,26.39,24.78,24.83,24.83,-5.05%,4645545
+2022/10/6,25.05,25.11,23.98,23.99,23.99,-3.38%,3916681
+2022/10/7,23.85,23.87,22.31,22.88,22.88,-4.63%,5937561
+2022/10/10,22.74,23.81,22.26,23.67,23.67,3.45%,2871756
+2022/10/11,24.44,25.255,24.14,25.03,25.03,5.75%,3116642
+2022/10/12,25.2,25.99,25.13,25.56,25.56,2.12%,2280604
+2022/10/13,25.84,25.92,24.23,24.4,24.4,-4.54%,2779777
+2022/10/14,25.16,26.11,24.93,25.86,25.86,5.98%,2890022
+2022/10/17,25.05,26.04,24.828,25.82,25.82,-0.15%,2077638
+2022/10/18,26.22,27.2,25.93,26.54,26.54,2.79%,2874517
+2022/10/19,26.39,26.64,25.29,25.65,25.65,-3.35%,2015985
+2022/10/20,25.05,25.975,24.56,25.64,25.64,-0.04%,3088127
+2022/10/21,25.7,26.21,25.16,25.41,25.41,-0.90%,1817329
+2022/10/24,25.67,25.91,24.99,25.49,25.49,0.31%,2041482
+2022/10/25,25.35,25.61,24.77,25.29,25.29,-0.78%,1452083
+2022/10/26,24.85,24.85,23.75,23.82,23.82,-5.81%,2799150
+2022/10/27,23.5,23.8,23.21,23.46,23.46,-1.51%,2256807
+2022/10/28,24.04,24.47,23.71,24.02,24.02,2.39%,1687104
+2022/10/31,24.86,25.22,24.02,24.65,24.65,2.62%,1720785
+2022/11/1,23.28,23.98,23.22,23.72,23.72,-3.77%,2910690
+2022/11/2,23.7,23.885,22.58,23.02,23.02,-2.95%,2773070
+2022/11/3,23.58,23.73,23.05,23.41,23.41,1.69%,1833997
+2022/11/4,21.49,22.09,21.29,21.49,21.49,-8.20%,4806563
+2022/11/7,21.47,21.755,21.03,21.54,21.54,0.23%,2291379
+2022/11/8,21.65,22.83,21.515,22.6,22.6,4.92%,2197131
+2022/11/9,23.41,24.28,23.375,24.23,24.23,7.21%,2500720
+2022/11/10,24.23,24.53,23.44,23.93,23.93,-1.24%,1946766
+2022/11/11,22.53,23.02,22.13,22.56,22.56,-5.73%,1833277
+2022/11/14,23.03,23.88,22.4,23.84,23.84,5.67%,2969781
+2022/11/15,23.7,24.02,22.06,22.96,22.96,-3.69%,3269724
+2022/11/16,23.65,24.11,23.5,23.8,23.8,3.66%,2415234
+2022/11/17,24.32,25.32,24.13,24.76,24.76,4.03%,2789443
+2022/11/18,26.33,26.55,25.43,25.47,25.47,2.87%,4758429
+2022/11/21,27.03,27.93,25.16,25.36,25.36,-0.43%,4524976
+2022/11/22,24.74,25.02,24.31,24.77,24.77,-2.33%,1488809
+2022/11/23,26.1,26.71,25.86,26.32,26.32,6.26%,1982844
+2022/11/25,25.76,26.78,25.54,26.67,26.67,1.33%,1196880
+2022/11/28,27.92,28.08,26.12,26.73,26.73,0.22%,2147665
+2022/11/29,25.5,26.5,25.05,25.64,25.64,-4.08%,2693850
+2022/11/30,24.3,24.75,24.11,24.15,24.15,-5.81%,2873981
+2022/12/1,23.4,24.21,23.1,24.13,24.13,-0.08%,2595505
+2022/12/2,24.05,24.78,23.72,24.35,24.35,0.91%,1985565
+2022/12/5,23.25,26.03,23.11,25.66,25.66,5.38%,2740176
+2022/12/6,26.16,28.01,25.94,27.48,27.48,7.09%,3373477
+2022/12/7,27.27,29.114,26.98,28.73,28.73,4.55%,2527171
+2022/12/8,28.05,29.85,28.01,29.57,29.57,2.92%,3133828
+2022/12/9,29.24,30.305,28.68,29.42,29.42,-0.51%,3095599
+2022/12/12,29.17,29.29,27.88,28.08,28.08,-4.55%,1924209
+2022/12/13,27.43,27.49,26.51,26.92,26.92,-4.13%,2390258
+2022/12/14,26.26,26.87,25.65,25.88,25.88,-3.86%,2644380
+2022/12/15,26.23,27.17,26.2,26.87,26.87,3.83%,2703303
+2022/12/16,28.18,28.39,27.15,27.85,27.85,3.65%,2303428
+2022/12/19,27.05,27.88,26.63,26.92,26.92,-3.34%,1602350
+2022/12/20,27.09,27.93,26.37,26.84,26.84,-0.30%,1746343
+2022/12/21,25.67,25.93,25.4,25.47,25.47,-5.10%,1393256
+2022/12/22,25.14,26.4,25.09,25.78,25.78,1.22%,1653359
+2022/12/23,24.81,24.87,24.344,24.47,24.47,-5.08%,1569723
+2022/12/27,24.25,24.62,23.66,24.26,24.26,-0.86%,1577854
+2022/12/28,24.46,25.59,24.45,24.9,24.9,2.64%,2039174
+2022/12/29,25.62,25.79,24.98,25.04,25.04,0.56%,958137
+2022/12/30,25.13,25.13,23.8,23.85,23.85,-4.75%,2002396
+2023/1/3,24.82,25.83,24.19,25.44,25.44,6.67%,1495284
+2023/1/4,26.91,28.04,26.91,27.78,27.78,9.20%,1154517
+2023/1/5,27.71,28.068,26.6,27.41,27.41,-1.33%,1002469
+2023/1/6,26.54,27.62,26.24,27.32,27.32,-0.33%,938977
+2023/1/9,26.02,26.79,25.36,26.45,26.45,-3.18%,1317244
+2023/1/10,26.21,26.96,25.89,26.45,26.45,0.00%,505067
+2023/1/11,25.47,26.04,24.73,24.84,24.84,-6.09%,1985187
+2023/1/12,24.16,24.59,23.98,24.49,24.49,-1.41%,1516887
+2023/1/13,24.04,24.301,23.49,23.52,23.52,-3.96%,2133328
+2023/1/17,23.02,23.94,22.83,23.05,23.05,-2.00%,2041996
+2023/1/18,22.62,24.01,22.315,23.89,23.89,3.64%,1855038
+2023/1/19,23.42,23.8,22.84,23.18,23.18,-2.97%,1483380
+2023/1/20,23.01,23.58,22.61,22.61,22.61,-2.46%,1131563
+2023/1/23,22.46,22.73,22.16,22.59,22.59,-0.09%,1151042
+2023/1/24,22.57,23.58,22.52,23.4,23.4,3.59%,1492633
+2023/1/25,23.3,23.79,22.86,23.29,23.29,-0.47%,1380061
+2023/1/26,22.54,23.4,22.46,22.99,22.99,-1.29%,1136056
+2023/1/27,22.54,24.1,22.475,23.93,23.93,4.09%,1543409
+2023/1/30,24.46,24.92,23.681,24.85,24.85,3.84%,1176912
+2023/1/31,25,25.16,23.94,23.98,23.98,-3.50%,2082121
+2023/2/1,24.09,25.74,23.96,25.3,25.3,5.50%,1789218
+2023/2/2,25.54,26.39,25.21,25.89,25.89,2.33%,1489771
+2023/2/3,25.79,27.6,24.545,27.54,27.54,6.37%,1747982
+2023/2/6,27.02,28.17,26.655,26.69,26.69,-3.09%,1008545
+2023/2/7,26.38,26.38,24.851,24.89,24.89,-6.74%,1715301
+2023/2/8,24.48,25.03,24.18,24.23,24.23,-2.65%,1755085
+2023/2/9,24.78,25.311,24.4,24.76,24.76,2.19%,1903787
+2023/2/10,24.07,24.08,23.43,23.46,23.46,-5.25%,2174810
+2023/2/13,23.75,23.98,23.09,23.66,23.66,0.85%,1373673
+2023/2/14,24.45,24.64,23.59,23.73,23.73,0.30%,1398213
+2023/2/15,24.14,24.83,23.73,23.97,23.97,1.01%,1625687
+2023/2/16,24.16,24.43,23.76,24.38,24.38,1.71%,807068
+2023/2/17,25.8,26.073,25.22,25.42,25.42,4.27%,1521652
+2023/2/21,25.06,25.768,24.82,25.6,25.6,0.71%,1117982
+2023/2/22,25.88,27,25.66,26.97,26.97,5.35%,1940958
+2023/2/23,25.9,26.37,25.59,25.84,25.84,-4.19%,1583373
+2023/2/24,26.46,26.81,25.26,25.27,25.27,-2.21%,1702414
+2023/2/27,25.66,26.33,25.58,25.93,25.93,2.61%,1165382
+2023/2/28,24.79,25.29,24.7,25.22,25.22,-2.74%,1602111
+2023/3/1,25.24,25.57,24.58,24.59,24.59,-2.50%,1663750
+2023/3/2,24.37,24.74,24.13,24.45,24.45,-0.57%,775597
+2023/3/3,25.11,25.2,23.37,23.43,23.43,-4.17%,2227742
+2023/3/6,23.74,23.9,23.01,23.04,23.04,-1.66%,1768981
+2023/3/7,23.25,24.839,23.22,24.66,24.66,7.03%,2549227
+2023/3/8,25.1,25.39,24.67,25.12,25.12,1.87%,1594996
+2023/3/9,24.6,25.86,24.294,25.8,25.8,2.71%,1632116
+2023/3/10,25.63,25.78,24.88,25.16,25.16,-2.48%,1541851
+2023/3/13,26.96,27.29,25.41,26.44,26.44,5.09%,2592793
+2023/3/14,27.32,28.63,26.47,28.11,28.11,6.32%,3026132
+2023/3/15,30.31,32.28,29.71,30.51,30.51,8.54%,4320353
+2023/3/16,31.74,32.42,29.46,30.43,30.43,-0.26%,2921905
+2023/3/17,30.43,32.35,30.42,31.65,31.65,4.01%,1481364
+2023/3/20,31.59,32.23,30.515,30.62,30.62,-3.25%,1511770
+2023/3/21,29.93,30.4,29.32,29.33,29.33,-4.21%,1682118
+2023/3/22,29.22,29.65,28.19,29.06,29.06,-0.92%,1832498
+2023/3/23,28.27,29.66,27.88,29.61,29.61,1.89%,1683313
+2023/3/24,30.16,30.584,29.37,29.56,29.56,-0.17%,1249282
+2023/3/27,28.42,28.748,26.66,26.78,26.78,-9.40%,2223504
+2023/3/28,27.08,27.08,26.1,26.49,26.49,-1.08%,1963306
+2023/3/29,26.14,26.9,25.88,26.8,26.8,1.17%,1876396
+2023/3/30,26.28,26.79,25.81,25.97,25.97,-3.10%,1341934
+2023/3/31,25.59,26.02,25.15,25.22,25.22,-2.89%,2601322
+2023/4/3,22.95,23.19,22.48,22.84,22.84,-9.44%,3421966
+2023/4/4,22.3,23.215,22.25,22.82,22.82,-0.09%,2299783
+2023/4/5,22.72,23.2,22.66,22.84,22.84,0.09%,1321430
+2023/4/6,22.79,23.12,22.73,22.9,22.9,0.26%,1254052
+2023/4/10,22.9,23.22,22.57,23.12,23.12,0.96%,1146636
+2023/4/11,22.91,22.98,22.29,22.36,22.36,-3.29%,2001912
+2023/4/12,22,22.05,21.468,21.56,21.56,-3.58%,2732271
+2023/4/13,21.54,21.93,21.43,21.82,21.82,1.21%,1465303
+2023/4/14,21.73,22.12,21.51,21.69,21.69,-0.60%,1423021
+2023/4/17,21.94,22.56,21.82,22.32,22.32,2.90%,1547377
+2023/4/18,22.28,22.74,22.03,22.38,22.38,0.27%,924545
+2023/4/19,23.02,23.525,22.87,23.25,23.25,3.89%,2710958
+2023/4/20,24.12,24.37,23.87,24.34,24.34,4.69%,1649692
+2023/4/21,23.69,24.13,23.62,23.73,23.73,-2.51%,808031
+2023/4/24,23.79,23.89,22.92,23.11,23.11,-2.61%,1871818
+2023/4/25,23.62,24.46,23.617,24.26,24.26,4.98%,1197159
+2023/4/26,24.55,25.87,24.15,25.78,25.78,6.27%,1665379
+2023/4/27,25.42,25.9,25.14,25.48,25.48,-1.16%,999992
+2023/4/28,25.55,25.719,24.18,24.22,24.22,-4.95%,1789014
+2023/5/1,25.02,25.52,24.63,24.93,24.93,2.93%,1045411
+2023/5/2,25.69,27.41,25.69,27.34,27.34,9.67%,2749879
+2023/5/3,28.75,29.58,28.69,29.5,29.5,7.90%,1866500
+2023/5/4,29.4,30.02,28.5,29.31,29.31,-0.64%,3097086
+2023/5/5,27.55,27.62,26.97,27.21,27.21,-7.16%,1396601
+2023/5/8,25.86,26.439,25.77,26.18,26.18,-3.79%,1238415
+2023/5/9,26.48,27.06,25.48,25.67,25.67,-1.95%,1406845
+2023/5/10,25.76,26.6,25.76,25.97,25.97,1.17%,1455899
+2023/5/11,26.88,27.41,26.67,26.9,26.9,3.58%,1039380
+2023/5/12,26.95,28.04,26.72,27.98,27.98,4.01%,1552117
+2023/5/15,27.37,27.67,26.74,27.14,27.14,-3.00%,969918
+2023/5/16,27.06,27.59,26.68,27.49,27.49,1.29%,967413
+2023/5/17,26.36,27,25.425,25.69,25.69,-6.55%,1770303
+2023/5/18,25.94,26.51,25.89,26.14,26.14,1.75%,1094964
+2023/5/19,25.69,26.81,25.66,26.32,26.32,0.69%,939374
+2023/5/22,26.56,26.78,26.04,26.34,26.34,0.08%,643362
+2023/5/23,25.8,25.9,25.19,25.59,25.59,-2.85%,908396
+2023/5/24,24.85,25.55,24.5,24.97,24.97,-2.42%,1446985
+2023/5/25,25.83,26.77,25.68,26.11,26.11,4.57%,1654620
+2023/5/26,25.51,25.87,25.41,25.51,25.51,-2.30%,984181
+2023/5/30,27,27.87,26.93,27.41,27.41,7.45%,1131957
+2023/5/31,28.1,28.94,27.58,28.93,28.93,5.55%,1418081
+2023/6/1,28.81,28.85,26.44,27.14,27.14,-6.19%,1609731
+2023/6/2,25.9,26.39,25.64,25.85,25.85,-4.75%,1010253
+2023/6/5,24.94,26,24.9,25.98,25.98,0.50%,1263500
+2023/6/6,26.72,26.77,25.702,26.18,26.18,0.77%,1265208
+2023/6/7,25.68,25.87,25.08,25.43,25.43,-2.86%,1132635
+2023/6/8,25.31,27.6,25.28,26.37,26.37,3.70%,2679168
+2023/6/9,26.18,26.92,25.78,26.75,26.75,1.44%,1686911
+2023/6/12,28.34,29.18,28.2,28.93,28.93,8.15%,2250590
+2023/6/13,27.28,27.335,26.73,27.17,27.17,-6.08%,1880507
+2023/6/14,26.48,27.91,26.31,27.37,27.37,0.74%,2630219
+2023/6/15,27.07,27.12,25.74,26.01,26.01,-4.97%,2087073
+2023/6/16,25.99,26.11,25.17,25.33,25.33,-2.61%,1961140
+2023/6/20,25.75,26.63,25.6,25.66,25.66,1.30%,1395170
+2023/6/21,25.76,25.82,24.74,24.78,24.78,-3.43%,2113086
+2023/6/22,26.11,26.83,25.81,26.59,26.59,7.30%,2285832
+2023/6/23,27.78,27.81,26.575,26.62,26.62,0.11%,2051708
+2023/6/26,26.89,26.916,26.05,26.37,26.37,-0.94%,1125595
+2023/6/27,26.66,27.6,26.419,27.45,27.45,4.10%,1386892
+2023/6/28,27.31,27.818,26.08,26.47,26.47,-3.57%,1324361
+2023/6/29,26.28,26.665,25.58,26.13,26.13,-1.28%,1246237
+2023/6/30,25.86,26,25.36,25.7,25.7,-1.65%,1147792
+2023/7/3,25.52,26.05,25.33,25.86,25.86,0.62%,804240
+2023/7/5,24.89,25.45,24.71,24.93,24.93,-3.60%,3648606
+2023/7/6,25.19,26.05,25.03,25.11,25.11,0.72%,2349690
+2023/7/7,25.32,25.32,24,24.13,24.13,-3.90%,2429400
+2023/7/10,24.27,24.54,23.791,24.28,24.28,0.62%,2140767
+2023/7/11,23.92,24.014,23.21,23.25,23.25,-4.24%,1891460
+2023/7/12,22.86,23.09,22.63,22.68,22.68,-2.45%,3555384
+2023/7/13,22.73,22.87,21.9,21.9,21.9,-3.44%,2937803
+2023/7/14,22.24,22.97,22.22,22.89,22.89,4.52%,1960862
+2023/7/17,23.32,23.51,22.96,23.45,23.45,2.45%,1568926
+2023/7/18,23.31,23.42,22.44,22.55,22.55,-3.84%,2407851
+2023/7/19,22.29,22.829,21.94,22.69,22.69,0.62%,2006339
+2023/7/20,22.33,23.07,22.19,22.5,22.5,-0.84%,2855450
+2023/7/21,22.2,22.43,21.71,21.92,21.92,-2.58%,2693272
+2023/7/24,21.58,21.74,20.74,20.92,20.92,-4.56%,4695095
+2023/7/25,21.06,21.13,20.508,20.67,20.67,-1.20%,2585003
+2023/7/26,20.96,21.04,20.57,20.89,20.89,1.06%,2488211
+2023/7/27,20.63,20.88,20.18,20.49,20.49,-1.91%,2427706
+2023/7/28,20.54,20.78,20.03,20.1,20.1,-1.90%,2136052
+2023/7/31,19.79,19.87,19.5,19.53,19.53,-2.84%,2030641
+2023/8/1,19.81,20.05,19.56,19.63,19.63,0.51%,2162944
+2023/8/2,19.81,20.76,19.775,20.41,20.41,3.97%,2644445
+2023/8/3,20.29,20.29,19.46,19.54,19.54,-4.26%,2093311
+2023/8/4,19.5,19.64,18.95,19.18,19.18,-1.84%,2423847
+2023/8/7,19.23,19.57,19.15,19.15,19.15,-0.16%,1115975
+2023/8/8,19.87,20.09,18.97,19.1,19.1,-0.26%,3426543
+2023/8/9,18.73,18.99,18.445,18.57,18.57,-2.77%,3261521
+2023/8/10,18.79,19.11,18.58,19.02,19.02,2.42%,2197321
+2023/8/11,19.05,19.12,18.71,18.99,18.99,-0.16%,1951793
+2023/8/14,19.29,19.45,19.02,19.21,19.21,1.16%,1459546
+2023/8/15,19.5,20.045,19.49,19.79,19.79,3.02%,2027942
+2023/8/16,19.67,20.5,19.54,20.44,20.44,3.28%,1841252
+2023/8/17,19.83,20.19,19.7,20.17,20.17,-1.32%,1743918
+2023/8/18,20.07,20.195,19.58,19.71,19.71,-2.28%,2173446
+2023/8/21,19.39,19.91,19.351,19.84,19.84,0.66%,1843313
+2023/8/22,19.75,20.1,19.67,19.97,19.97,0.66%,892971
+2023/8/23,20.8,21.005,20.16,20.5,20.5,2.65%,1878326
+2023/8/24,20.8,21.02,20.33,20.49,20.49,-0.05%,1654911
+2023/8/25,19.85,20.84,19.82,19.94,19.94,-2.68%,1867215
+2023/8/28,19.99,20.14,19.58,19.97,19.97,0.15%,1793754
+2023/8/29,19.85,20.31,19.48,19.52,19.52,-2.25%,1475693
+2023/8/30,19.3,19.64,19.15,19.33,19.33,-0.97%,1544975
+2023/8/31,18.92,19.201,18.59,18.65,18.65,-3.52%,3799854
+2023/9/1,18.21,18.22,17.78,17.79,17.79,-4.61%,4807772
+2023/9/5,17.24,17.55,16.93,17.41,17.41,-2.14%,3271675
+2023/9/6,17.46,17.527,17.02,17.13,17.13,-1.61%,3506054
+2023/9/7,17.26,17.51,17.13,17.33,17.33,1.17%,2535166
+2023/9/8,17.22,17.32,17.05,17.22,17.22,-0.63%,2429799
+2023/9/11,16.93,17.23,16.87,17.15,17.15,-0.41%,2070898
+2023/9/12,16.83,16.83,16.6,16.7,16.7,-2.62%,2822204
+2023/9/13,16.68,16.94,16.611,16.72,16.72,0.12%,1937670
+2023/9/14,16.37,16.448,16.23,16.27,16.27,-2.69%,3948728
+2023/9/15,16.53,16.6,16.26,16.28,16.28,0.06%,4617861
+2023/9/18,16.15,16.47,16.095,16.29,16.29,0.06%,4137554
+2023/9/19,16.09,16.39,16.05,16.27,16.27,-0.12%,4166924
+2023/9/20,16.54,16.72,16.25,16.72,16.72,2.77%,6709581
+2023/9/21,16.38,16.64,16.27,16.64,16.64,-0.48%,4359962
+2023/9/22,16.37,16.9,16.32,16.78,16.78,0.84%,2846632
+2023/9/25,16.78,17.071,16.77,16.83,16.83,0.30%,1734288
+2023/9/26,16.97,17.01,16.59,16.68,16.68,-0.89%,2759689
+2023/9/27,16.27,16.32,15.99,16.21,16.21,-2.82%,4465999
+2023/9/28,16.34,16.67,16.23,16.54,16.54,2.04%,2947373
+2023/9/29,16.42,16.94,16.41,16.82,16.82,1.69%,2425052
+2023/10/2,16.63,17.243,16.59,17.17,17.17,2.08%,4964971
+2023/10/3,17.09,17.3,16.91,17.03,17.03,-0.82%,3994945
+2023/10/4,17.8,18.931,17.8,18.78,18.78,10.28%,6256176
+2023/10/5,19.35,19.65,18.93,19.37,19.37,3.14%,4107161
+2023/10/6,19.2,19.695,19.18,19.43,19.43,0.31%,3308676
+2023/10/9,18.25,18.5,17.99,18.06,18.06,-7.05%,2387788
+2023/10/10,17.99,18.335,17.96,18.08,18.08,0.11%,1585745
+2023/10/11,18.21,18.745,18.11,18.21,18.21,0.72%,2324771
+2023/10/12,17.96,18.64,17.93,18.34,18.34,0.71%,3108655
+2023/10/13,17.46,17.62,16.79,16.88,16.88,-7.96%,3572056
+2023/10/16,17.02,17.27,16.92,17.03,17.03,0.89%,2485090
+2023/10/17,17.2,17.388,16.859,16.92,16.92,-0.65%,3345664
+2023/10/18,16.56,16.67,16.32,16.5,16.5,-2.48%,3250848
+2023/10/19,16.67,16.81,16.01,16.03,16.03,-2.85%,3078163
+2023/10/20,16.04,16.54,15.93,16.39,16.39,2.25%,3058702
+2023/10/23,16.48,17.06,16.4,16.89,16.89,3.05%,3641977
+2023/10/24,17.11,17.758,17.059,17.49,17.49,3.55%,2391182
+2023/10/25,17.39,17.93,16.705,16.83,16.83,-3.77%,3046909
+2023/10/26,17.43,17.53,17.15,17.35,17.35,3.09%,1493385
+2023/10/27,17.06,17.5,16.64,16.88,16.88,-2.71%,2254929
+2023/10/30,17.25,17.94,17.12,17.68,17.68,4.74%,2875320
+2023/10/31,17.57,18.2,17.24,17.95,17.95,1.53%,2493169
+2023/11/1,17.37,18.31,17.27,18.11,18.11,0.89%,2364849
+2023/11/2,17.96,18.011,17.32,17.43,17.43,-3.75%,2127136
+2023/11/3,17.81,18.211,17.38,17.96,17.96,3.04%,3033676
+2023/11/6,17.43,17.82,17.34,17.76,17.76,-1.11%,1548297
+2023/11/7,18.6,19.23,18.58,19.12,19.12,7.66%,3388057
+2023/11/8,19.39,20.12,19.2,19.91,19.91,4.13%,3704136
+2023/11/9,19.71,19.87,19.16,19.79,19.79,-0.60%,2040457
+2023/11/10,19.32,19.39,18.83,19.05,19.05,-3.74%,1644219
+2023/11/13,19.08,19.1,18.5,18.5,18.5,-2.89%,1537847
+2023/11/14,18.41,18.79,18.03,18.63,18.63,0.70%,1633390
+2023/11/15,18.95,19.155,18.66,19.09,19.09,2.47%,1985346
+2023/11/16,19.85,20.875,19.822,20.65,20.65,8.17%,2782625
+2023/11/17,20.09,20.09,19.11,19.19,19.19,-7.07%,2386671
+2023/11/20,18.51,18.595,18.119,18.42,18.42,-4.01%,1945964
+2023/11/21,18.55,18.669,18.3,18.31,18.31,-0.60%,872353
+2023/11/22,19.82,20.04,18.64,18.78,18.78,2.57%,3253583
+2023/11/24,19.03,19.14,18.6,19.09,19.09,1.65%,868475
+2023/11/27,19.28,19.665,18.92,19.44,19.44,1.83%,1864096
+2023/11/28,19.18,19.33,18.59,18.9,18.9,-2.78%,1552711
+2023/11/29,18.5,19.155,18.19,18.35,18.35,-2.91%,2829692
+2023/11/30,17.91,19.53,17.65,19.52,19.52,6.38%,5970524
+2023/12/1,19.15,19.93,18.77,19.81,19.81,1.49%,3557813
+2023/12/4,20.01,20.39,19.39,19.96,19.96,0.76%,2494531
+2023/12/5,19.84,20.611,19.6,20.58,20.58,3.11%,2575724
+2023/12/6,21.44,22.081,21.27,22,22,6.90%,3359042
+2023/12/7,21.54,22.27,21.47,21.84,21.84,-0.73%,2078088
+2023/12/8,21.28,21.43,20.85,21.07,21.07,-3.53%,1613043
+2023/12/11,21.04,21.3,20.69,20.78,20.78,-1.38%,1539749
+2023/12/12,21.79,22.391,21.769,22.19,22.19,6.79%,2300562
+2023/12/13,22.09,22.12,21.449,21.45,21.45,-3.33%,1676184
+2023/12/14,20.51,20.51,20.02,20.34,20.34,-5.17%,2437256
+2023/12/15,20.28,21.05,20.23,20.36,20.36,0.10%,1787161
+2023/12/18,19.4,20.091,19,19.83,19.83,-2.60%,2447253
+2023/12/19,19.75,19.765,19.12,19.18,19.18,-3.28%,2939858
+2023/12/20,18.9,19.585,18.82,19.57,19.57,2.03%,2752818
+2023/12/21,19.924,19.97,19.51,19.61,19.61,0.20%,1689308
+2023/12/22,19.35,19.935,19.19,19.86,19.86,1.27%,2803655
+2023/12/26,18.89,19.12,18.61,19.07,19.07,-3.98%,2684131
+2023/12/27,19.12,19.62,18.98,19.59,19.59,2.73%,2179345
+2023/12/28,19.91,20.66,19.62,20.56,20.56,4.95%,2349615
+2023/12/29,20.33,20.915,20.27,20.89,20.89,1.61%,1859738
+2024/1/2,20.35,21.49,20.35,21.34,21.34,2.15%,2288762
+2024/1/3,20.71,20.835,19.93,20.03,20.03,-6.14%,2066733
+2024/1/4,20.07,21.02,19.98,20.53,20.53,2.50%,1671294
+2024/1/5,19.83,20.08,19.579,19.77,19.77,-3.70%,1792368
+2024/1/8,21.26,21.56,21.02,21.03,21.03,6.37%,1858365
+2024/1/9,20.6,20.935,20.258,20.55,20.55,-2.28%,1319883
+2024/1/10,20.11,21.055,19.9,20.94,20.94,1.90%,2057880
+2024/1/11,19.98,20.63,19.69,20.35,20.35,-2.82%,2534264
+2024/1/12,19.37,20.33,19.12,20.08,20.08,-1.33%,2978749
+2024/1/16,20.1,20.62,20.014,20.59,20.59,2.54%,1601284
+2024/1/17,21.09,21.16,20.288,20.3,20.3,-1.41%,2126906
+2024/1/18,20.19,20.46,19.672,19.85,19.85,-2.22%,1620952
+2024/1/19,19.66,20.24,19.511,19.96,19.96,0.55%,1758894
+2024/1/22,19.88,19.97,19.05,19.4,19.4,-2.81%,2222680
+2024/1/23,19.62,19.69,19.14,19.43,19.43,0.15%,1497217
+2024/1/24,19.24,19.422,18.82,18.99,18.99,-2.26%,2085224
+2024/1/25,18.56,18.78,18.12,18.22,18.22,-4.05%,2630378
+2024/1/26,18.34,18.73,17.785,17.81,17.81,-2.25%,3319498
+2024/1/29,18.12,18.51,18.09,18.23,18.23,2.36%,1499099
+2024/1/30,18.3,18.42,17.81,17.93,17.93,-1.65%,1845524
+2024/1/31,18.12,18.89,18.112,18.8,18.8,4.85%,2010772
+2024/2/1,18.5,19.7,18.32,19.64,19.64,4.47%,3412489
+2024/2/2,20.18,20.6,20.06,20.42,20.42,3.97%,2338840
+2024/2/5,20.25,20.73,19.82,19.96,19.96,-2.25%,1308365
+2024/2/6,19.81,20.06,19.52,19.74,19.74,-1.10%,1715075
+2024/2/7,19.68,19.77,19.38,19.38,19.38,-1.82%,1377432
+2024/2/8,18.97,18.98,18.433,18.49,18.49,-4.59%,3583579
+2024/2/9,18.27,18.59,18.12,18.3,18.3,-1.03%,2824438
+2024/2/12,18.4,18.42,18.128,18.19,18.19,-0.60%,1442042
+2024/2/13,18.02,18.28,17.82,18.08,18.08,-0.60%,2225072
+2024/2/14,17.84,18.605,17.64,18.52,18.52,2.43%,2479970
+2024/2/15,18.42,18.42,17.79,18.03,18.03,-2.65%,2338536
+2024/2/16,18.07,18.19,17.75,17.83,17.83,-1.11%,2512313
+2024/2/20,17.85,18.4,17.845,18.24,18.24,2.30%,2113759
+2024/2/21,18.35,18.365,18.011,18.04,18.04,-1.10%,2054013
+2024/2/22,18.2,18.24,17.75,17.87,17.87,-0.94%,1924718
+2024/2/23,18.46,18.67,18.278,18.54,18.54,3.75%,1862494
+2024/2/26,18.63,18.69,17.934,18.13,18.13,-2.21%,1792790
+2024/2/27,18.02,18.03,17.67,17.81,17.81,-1.77%,2227999
+2024/2/28,17.61,18.09,17.498,17.94,17.94,0.73%,2578688
+2024/2/29,17.94,18.169,17.71,18.08,18.08,0.78%,1749884
+2024/3/1,17.57,17.645,17.11,17.49,17.49,-3.26%,5681094
+2024/3/4,17.28,17.83,17.25,17.71,17.71,1.26%,2300054
+2024/3/5,17.93,18.12,17.61,18.03,18.03,1.81%,2347844
+2024/3/6,17.66,17.76,17.315,17.72,17.72,-1.72%,3061394
+2024/3/7,17.95,17.995,17.49,17.7,17.7,-0.11%,2609672
+2024/3/8,17.75,18.15,17.74,17.98,17.98,1.58%,1888624
+2024/3/11,18.06,18.29,17.68,17.72,17.72,-1.45%,1458451
+2024/3/12,17.81,17.952,17.57,17.83,17.83,0.62%,1426751
+2024/3/13,17.3,17.43,17.11,17.14,17.14,-3.87%,2785993
+2024/3/14,16.95,16.99,16.65,16.78,16.78,-2.10%,2065523
+2024/3/15,16.84,16.86,16.59,16.68,16.68,-0.60%,1597344
+2024/3/18,16.42,16.55,16.13,16.19,16.19,-2.94%,2237918
+2024/3/19,16.11,16.13,15.97,16.05,16.05,-0.86%,3756050
+2024/3/20,16.39,16.6,16.31,16.36,16.36,1.93%,3635081
+2024/3/21,16.46,16.7,16.43,16.47,16.47,0.67%,1977190
+2024/3/22,16.43,16.73,16.41,16.64,16.64,1.03%,1161018
+2024/3/25,16.5,16.5,16.095,16.22,16.22,-2.52%,1667869
+2024/3/26,16.17,16.42,16.15,16.4,16.4,1.11%,1581942
+2024/3/27,16.51,16.53,16.29,16.29,16.29,-0.67%,1077690
+2024/3/28,16.1,16.175,15.915,16.02,16.02,-1.66%,2046389
+2024/4/1,15.95,16.05,15.7,15.85,15.85,-1.06%,1815650
+2024/4/2,15.56,15.775,15.45,15.47,15.47,-2.40%,3467895
+2024/4/3,15.29,15.31,15.15,15.24,15.24,-1.49%,1903646
+2024/4/4,15.26,15.45,14.78,14.96,14.96,-1.84%,3258590
+2024/4/5,14.83,14.97,14.664,14.97,14.97,0.07%,3041768
+2024/4/8,14.88,15.3,14.81,15,15,0.20%,2095024
+2024/4/9,14.97,15.355,14.907,15.23,15.23,1.53%,1371545
+2024/4/10,15.14,15.43,14.93,14.95,14.95,-1.84%,3784241
+2024/4/11,15.02,15.255,15,15.02,15.02,0.47%,1268230
+2024/4/12,14.552,15.08,14.44,14.98,14.98,-0.27%,3921171
+2024/4/15,15.15,15.422,14.925,14.94,14.94,-0.27%,3211061
+2024/4/16,15.01,15.125,14.873,14.99,14.99,0.33%,1501543
+2024/4/17,15.27,15.797,15.08,15.7,15.7,4.74%,3090046
+2024/4/18,15.69,15.975,15.58,15.84,15.84,0.89%,1908103
+2024/4/19,15.9,15.953,15.67,15.93,15.93,0.57%,2335178
+2024/4/22,16.3,16.41,15.945,15.96,15.96,0.19%,1622422
+2024/4/23,16.18,16.205,15.58,15.61,15.61,-2.19%,2123018
+2024/4/24,15.69,15.83,15.51,15.62,15.62,0.06%,1986386
+2024/4/25,15.72,15.97,15.41,15.41,15.41,-1.34%,1683204
+2024/4/26,15.23,15.522,15.21,15.39,15.39,-0.13%,1692046
+2024/4/29,15.41,15.695,15.33,15.65,15.65,1.69%,1713243
+2024/4/30,15.8,16.225,15.73,16.01,16.01,2.30%,2129864
+2024/5/1,16.32,16.96,16.04,16.9,16.9,5.56%,2886455
+2024/5/2,16.81,17.04,16.61,16.8,16.8,-0.59%,2773632
+2024/5/3,16.77,17,16.7,16.95,16.95,0.89%,2315069
+2024/5/6,16.81,17.02,16.62,16.74,16.74,-1.24%,3484336
+2024/5/7,16.88,17.07,16.55,16.78,16.78,0.24%,3048843
+2024/5/8,17.08,17.17,16.64,16.69,16.69,-0.54%,1971353
+2024/5/9,16.74,16.8,16.52,16.54,16.54,-0.90%,1172144
+2024/5/10,16.52,16.995,16.46,16.95,16.95,2.48%,1508666
+2024/5/13,16.81,16.88,16.56,16.67,16.67,-1.65%,1154583
+2024/5/14,17.01,17.16,16.82,16.99,16.99,1.92%,1688574
+2024/5/15,17.23,17.5,16.802,16.82,16.82,-1.00%,2200763
+2024/5/16,16.56,16.77,16.5,16.59,16.59,-1.37%,1329637
+2024/5/17,16.55,16.6,16.27,16.32,16.32,-1.63%,1331667
+2024/5/20,16.45,16.54,16.09,16.32,16.32,0.00%,1821832
+2024/5/21,16.58,16.74,16.36,16.55,16.55,1.41%,1977230
+2024/5/22,16.9,17.14,16.72,17.11,17.11,3.38%,2448028
+2024/5/23,16.67,17.47,16.62,17.31,17.31,1.17%,2359511
+2024/5/24,17.21,17.25,16.929,17.02,17.02,-1.68%,1080276
+2024/5/28,16.39,16.45,16.017,16.03,16.03,-5.82%,1906369
+2024/5/29,16.06,16.425,16.05,16.41,16.41,2.37%,1308076
+2024/5/30,16.59,16.86,16.316,16.78,16.78,2.25%,2340763
+2024/5/31,16.68,17.2,16.61,16.97,16.97,1.13%,1576398
+2024/6/3,17.22,18.15,17.22,18.13,18.13,6.84%,3256740
+2024/6/4,18.58,18.82,18.43,18.62,18.62,2.70%,1846244
+2024/6/5,18.53,18.792,18.36,18.38,18.38,-1.29%,1759686
+2024/6/6,18.26,18.32,17.675,17.75,17.75,-3.43%,1798664
+2024/6/7,17.67,17.86,17.5,17.82,17.82,0.39%,1387202
+2024/6/10,17.5,17.59,16.83,16.85,16.85,-5.44%,1738540
+2024/6/11,16.87,17.03,16.59,16.79,16.79,-0.36%,1096263
+2024/6/12,16.26,16.74,16.222,16.62,16.62,-1.01%,1740600
+2024/6/13,16.39,16.65,16.335,16.62,16.62,0.00%,1147380
+2024/6/14,16.31,16.665,16.25,16.65,16.65,0.18%,1322252
+2024/6/17,16.47,16.5,16.1,16.15,16.15,-3.00%,1908786
+2024/6/18,16.15,16.175,15.75,15.81,15.81,-2.11%,1629870
+2024/6/20,15.58,15.71,15.499,15.62,15.62,-1.20%,2319692
+2024/6/21,15.63,15.96,15.49,15.84,15.84,1.41%,1119452
+2024/6/24,15.85,15.85,15.45,15.47,15.47,-2.34%,1141372
+2024/6/25,15.54,15.76,15.415,15.71,15.71,1.55%,1169136
+2024/6/26,15.65,15.88,15.435,15.72,15.72,0.06%,1700401
+2024/6/27,15.43,15.64,15.36,15.43,15.43,-1.84%,2210091
+2024/6/28,15.39,15.69,15.37,15.57,15.57,0.91%,1435701
+2024/7/1,15.34,15.475,14.94,14.98,14.98,-3.79%,2615312
+2024/7/2,14.86,15.12,14.855,15.03,15.03,0.33%,2242377
+2024/7/3,15.03,15.17,14.85,14.93,14.93,-0.67%,879960
+2024/7/5,14.76,15.01,14.6,14.94,14.94,0.07%,1331857
+2024/7/8,15.2,15.255,15.064,15.21,15.21,1.81%,1232662
+2024/7/9,15.34,15.591,15.158,15.52,15.52,2.04%,1392888
+2024/7/10,15.65,15.75,15.29,15.39,15.39,-0.84%,1482385
+2024/7/11,15.58,15.65,15.335,15.36,15.36,-0.19%,1111746
+2024/7/12,15.3,15.551,15.29,15.53,15.53,1.11%,1554898
+2024/7/15,15.51,15.74,15.5,15.58,15.58,0.32%,1007512
+2024/7/16,16.08,16.1,15.83,15.95,15.95,2.37%,1559487
+2024/7/17,15.72,15.73,15.53,15.61,15.61,-2.13%,1252722
+2024/7/18,15.59,15.82,15.465,15.76,15.76,0.96%,1651099
+2024/7/19,15.92,16.5,15.705,16.42,16.42,4.19%,2047194
+2024/7/22,16.73,16.851,16.465,16.54,16.54,0.73%,1369433
+2024/7/23,16.75,17.22,16.7,16.95,16.95,2.48%,2466877
+2024/7/24,16.89,17.07,16.61,16.85,16.85,-0.59%,1798103
+2024/7/25,17.1,17.36,16.53,16.63,16.63,-1.31%,1245263
+2024/7/26,16.9,17.41,16.869,17.13,17.13,3.01%,2288502
+2024/7/29,16.89,17.63,16.81,17.45,17.45,1.87%,1345129
+2024/7/30,17.7,17.87,17.585,17.65,17.65,1.15%,1695445
+2024/7/31,16.89,17.04,16.34,16.36,16.36,-7.31%,2158373
+2024/8/1,16.31,17.13,16.29,16.85,16.85,3.00%,2191531
+2024/8/2,17.79,18.53,17.79,18.18,18.18,7.89%,3025929
+2024/8/5,18.81,18.85,18.07,18.09,18.09,-0.50%,2201991
+2024/8/6,18.78,18.79,18.14,18.58,18.58,2.71%,2256852
+2024/8/7,17.96,18.06,17.46,17.66,17.66,-4.95%,1906239
+2024/8/8,17.75,17.79,17.231,17.33,17.33,-1.87%,2146432
+2024/8/9,17.28,17.44,17,17.04,17.04,-1.67%,2177905
+2024/8/12,16.67,16.79,15.98,16.18,16.18,-5.05%,1844213
+2024/8/13,16.29,16.63,16.26,16.52,16.52,2.10%,1401288
+2024/8/14,16.49,16.95,16.43,16.87,16.87,2.12%,1212377
+2024/8/15,16.58,16.605,16.3,16.49,16.49,-2.25%,901588
+2024/8/16,16.98,17.16,16.82,16.98,16.98,2.97%,1225637
+2024/8/19,16.96,17.78,16.885,17.65,17.65,3.95%,2955503
+2024/8/20,17.57,18.02,17.46,17.97,17.97,1.81%,2530097
+2024/8/21,17.81,18.69,17.58,18.5,18.5,2.95%,2158986
+2024/8/22,18.41,18.46,17.83,18.12,18.12,-2.05%,1316954
+2024/8/23,17.56,17.59,17.2,17.29,17.29,-4.58%,1688996
+2024/8/26,16.39,16.6,16.305,16.55,16.55,-4.28%,2115314
+2024/8/27,16.68,17.13,16.59,17.01,17.01,2.78%,1742923
+2024/8/28,17.41,17.64,17.11,17.47,17.47,2.70%,1764357
+2024/8/29,17.03,17.222,16.71,16.93,16.93,-3.09%,2206934
+2024/8/30,17.56,17.925,17.56,17.84,17.84,5.38%,1881074
+2024/9/3,18.78,19.3,18.78,19.2,19.2,7.62%,5051721
+2024/9/4,19.44,19.885,18.99,19.84,19.84,3.33%,2867878
+2024/9/5,19.38,19.79,18.97,19.6,19.6,-1.21%,2457486
+2024/9/6,19.4,20.58,19.243,20.15,20.15,2.81%,2395186
+2024/9/9,20.42,20.62,19.96,20.22,20.22,0.35%,1318970
+2024/9/10,20.13,21.74,20.11,21.26,21.26,5.14%,2156053
+2024/9/11,20.75,21.59,20.42,20.77,20.77,-2.30%,1834448
+2024/9/12,20.2,20.51,19.495,19.74,19.74,-4.96%,1600574
+2024/9/13,19.68,20.2,19.37,19.89,19.89,0.76%,1339619
+2024/9/16,19.5,19.71,19.235,19.38,19.38,-2.56%,1106653
+2024/9/17,19.43,19.437,18.77,19,19,-1.96%,1462265
+2024/9/18,19.36,19.58,18.92,19.49,19.49,2.58%,2222816
+2024/9/19,18.8,19.005,18.42,18.66,18.66,-4.26%,1412731
+2024/9/20,18.77,18.96,18.5,18.61,18.61,-0.27%,1580969
+2024/9/23,18.58,19.345,18.29,18.8,18.8,1.02%,1234958
+2024/9/24,18.1,18.53,18.07,18.29,18.29,-2.71%,721736
+2024/9/25,18.59,19.16,18.395,18.94,18.94,3.55%,2633928
+2024/9/26,19.86,20.148,19.47,20.02,20.02,5.70%,1527511
+2024/9/27,19.91,20.15,19.41,19.44,19.44,-2.90%,1189459
+2024/9/30,19.57,19.78,19.12,19.48,19.48,0.21%,778543
+2024/10/1,19.85,19.87,17.86,18.48,18.48,-5.13%,5543246
+2024/10/2,17.77,18.76,17.61,18.31,18.31,-0.92%,2291263
+2024/10/3,17.85,17.97,16.94,17.07,17.07,-6.77%,4482926
+2024/10/4,16.95,17.175,16.67,17.07,17.07,0.00%,3096709
+2024/10/7,16.64,16.66,15.85,15.89,15.89,-6.91%,3257246
+2024/10/8,16.59,17.35,16.57,16.86,16.86,6.10%,4171398
+2024/10/9,17.55,17.79,17.15,17.26,17.26,2.37%,1656697
+2024/10/10,16.93,17.1,16.24,16.34,16.34,-5.33%,2563110
+2024/10/11,16.57,16.67,16.26,16.38,16.38,0.24%,1274551
+2024/10/14,16.86,17.05,16.67,16.83,16.83,2.75%,1259001
+2024/10/15,18.23,18.525,18.034,18.11,18.11,7.61%,1801529
+2024/10/16,18.33,18.67,18.22,18.35,18.35,1.33%,1098229
+2024/10/17,18.41,18.8,18.15,18.23,18.23,-0.65%,858712
+2024/10/18,18.61,19.11,18.51,18.73,18.73,2.74%,1038738
+2024/10/21,18.26,18.56,18.09,18.34,18.34,-2.08%,970074
+2024/10/22,17.96,18.02,17.3,17.56,17.56,-4.25%,1353508
+2024/10/23,17.81,18.015,17.58,17.75,17.75,1.08%,848815
+2024/10/24,17.67,18.265,17.5,17.91,17.91,0.90%,959901
+2024/10/25,17.61,17.8,17.31,17.39,17.39,-2.90%,1109437
+2024/10/28,19.26,19.32,18.955,19.03,19.03,9.43%,1606549
+2024/10/29,19.15,19.655,19.1,19.36,19.36,1.73%,659832
+2024/10/30,18.9,19.05,18.431,18.56,18.56,-4.13%,962512
+2024/10/31,18.37,18.56,17.75,17.84,17.84,-3.88%,1665424
+2024/11/1,17.56,18.31,17.485,18.28,18.28,2.47%,795454
+2024/11/4,17.45,17.71,17.26,17.35,17.35,-5.09%,1572783
+2024/11/5,17.09,17.42,16.945,17.19,17.19,-0.92%,1378695
+2024/11/6,17.79,17.79,16.94,17.21,17.21,0.12%,2047407
+2024/11/7,17.42,17.58,16.81,17.08,17.08,-0.76%,2110241
+2024/11/8,17.38,17.88,17.35,17.65,17.65,3.34%,1365509
+2024/11/11,18.42,18.66,18.33,18.44,18.44,4.48%,1213738
+2024/11/12,18.14,18.71,18.11,18.68,18.68,1.30%,631467
+2024/11/13,18.87,19.215,18.38,18.7,18.7,0.11%,1432132
+2024/11/14,18.12,18.703,18.09,18.5,18.5,-1.07%,750584
+2024/11/15,18.7,19.26,18.47,19.17,19.17,3.62%,1140724
+2024/11/18,18.51,18.54,17.88,17.95,17.95,-6.36%,1470850
+2024/11/19,17.79,18.22,17.632,17.87,17.87,-0.45%,1207177
+2024/11/20,17.68,18.185,17.66,18,18,0.73%,914537
+2024/11/21,17.59,17.925,17.575,17.59,17.59,-2.28%,956297
+2024/11/22,17.72,17.79,17.125,17.26,17.26,-1.88%,1400876
+2024/11/25,17.83,18.27,17.66,18.11,18.11,4.92%,1627474
+2024/11/26,17.9,18.542,17.52,18.27,18.27,0.88%,1193996
+2024/11/27,18.3,18.58,17.99,18.28,18.28,0.05%,683681
+2024/11/29,18.04,18.36,17.85,18.32,18.32,0.22%,844076
+2024/12/2,18.16,18.73,18.11,18.55,18.55,1.26%,658645
+2024/12/3,18.03,18.19,17.575,17.7,17.7,-4.58%,1289774
+2024/12/4,17.53,18.365,17.52,18.23,18.23,2.99%,1235376
+2024/12/5,18.17,18.5,18.068,18.38,18.38,0.82%,800274
+2024/12/6,18.78,19.02,18.648,18.84,18.84,2.50%,992643
+2024/12/9,18.35,18.4,18,18.4,18.4,-2.34%,843317
+2024/12/10,18.3,18.38,18.03,18.31,18.31,-0.49%,674786
+2024/12/11,17.83,18.02,17.5,17.61,17.61,-3.82%,1454231
+2024/12/12,17.78,18.08,17.5,17.58,17.58,-0.17%,1615353
+2024/12/13,17.43,17.45,17.12,17.25,17.25,-1.88%,1472661
+2024/12/16,17.29,17.5,17.23,17.47,17.47,1.28%,788332
+2024/12/17,17.76,18.04,17.645,17.67,17.67,1.14%,945753
+2024/12/18,17.52,17.91,17.23,17.91,17.91,1.36%,1204565
+2024/12/19,17.5,18.11,17.435,18.09,18.09,1.01%,1059004
+2024/12/20,18.27,18.41,17.795,17.91,17.91,-1.00%,984310
+2024/12/23,17.98,18.291,17.89,17.89,17.89,-0.11%,661828
+2024/12/24,17.66,17.77,17.5,17.67,17.67,-1.23%,646425
+2024/12/26,17.43,17.95,17.38,17.87,17.87,1.13%,934924
+2024/12/27,17.48,17.657,17.365,17.61,17.61,-1.45%,1545446
+2024/12/30,17.2,17.37,17.03,17.18,17.18,-2.44%,1626917
+2024/12/31,17.02,17.12,16.82,16.92,16.92,-1.51%,997485
+2025/1/2,16.43,16.489,16.16,16.48,16.48,-2.60%,2116288
+2025/1/3,16.32,16.39,16.118,16.15,16.15,-2.00%,1379940
+2025/1/6,16,16.408,15.806,16.3,16.3,0.93%,2104154
+2025/1/7,16.01,16.17,15.93,16.03,16.03,-1.66%,1699902
+2025/1/8,16.02,16.427,15.96,16.35,16.35,2.00%,1209352
+2025/1/10,15.03,15.74,14.93,15.39,15.39,-5.87%,4222025
+2025/1/13,15.36,15.46,15.15,15.42,15.42,0.19%,6913745
+2025/1/14,15.41,15.555,15.284,15.32,15.32,-0.65%,2574762
+2025/1/15,15.19,15.19,14.63,14.69,14.69,-4.11%,4450760
+2025/1/16,15.06,15.34,15.014,15.12,15.12,2.93%,2790300
+2025/1/17,15.2,15.29,15.04,15.2,15.2,0.53%,1315920
+2025/1/21,15.57,15.605,15.36,15.36,15.36,1.05%,2224687
+2025/1/22,15.5,15.6,15.33,15.51,15.51,0.98%,1872710
+2025/1/23,15.43,15.83,15.25,15.81,15.81,1.93%,2278122
+2025/1/24,15.62,15.955,15.572,15.85,15.85,0.25%,2380986
+2025/1/27,15.97,16.63,15.88,16.39,16.39,3.41%,2543532
+2025/1/28,16.17,16.52,16.15,16.27,16.27,-0.73%,1181687
+2025/1/29,16.53,16.74,16.27,16.51,16.51,1.48%,1650328
+2025/1/30,16.53,16.56,16.21,16.4,16.4,-0.67%,1412944
+2025/1/31,16.52,16.81,16.31,16.43,16.43,0.18%,2489100
+2025/2/3,16.42,16.85,16.3,16.57,16.57,0.85%,1816117
+2025/2/4,17.2,17.235,16.24,16.45,16.45,-0.72%,1932297
+2025/2/5,16.79,17.035,16.66,16.95,16.95,3.04%,1092118
+2025/2/6,16.86,17.16,16.69,17.08,17.08,0.77%,823022
+2025/2/7,16.84,17.04,16.79,16.92,16.92,-0.94%,885185
+2025/2/10,16.52,16.62,16.303,16.32,16.32,-3.55%,934342
+2025/2/11,15.98,16.145,15.86,15.94,15.94,-2.33%,876417
+2025/2/12,16.28,16.61,16.17,16.6,16.6,4.14%,1393220
+2025/2/13,16.89,16.93,16.58,16.6,16.6,0.00%,725558
+2025/2/14,16.51,16.82,16.45,16.75,16.75,0.90%,602651
+2025/2/18,16.43,16.57,16.31,16.37,16.37,-2.27%,714869
+2025/2/19,15.98,16.28,15.92,16.19,16.19,-1.10%,718049
+2025/2/20,16,16.08,15.771,16.03,16.03,-0.99%,1039372
+2025/2/21,16.43,16.98,16.39,16.97,16.97,5.86%,2294704
+2025/2/24,16.86,16.93,16.71,16.78,16.78,-1.12%,746606
+2025/2/25,16.97,17.762,16.96,17.54,17.54,4.53%,1584873
+2025/2/26,17.71,17.92,17.59,17.77,17.77,1.31%,1057332
+2025/2/27,17.34,17.465,17.01,17.2,17.2,-3.21%,1046959
+2025/2/28,17.5,17.65,17.195,17.29,17.29,0.52%,905775
+2025/3/3,17.2,18.17,17.11,18.06,18.06,4.45%,1419906
+2025/3/4,18.36,18.825,18.065,18.18,18.18,0.66%,1197701
+2025/3/5,18.96,19.565,18.92,18.94,18.94,4.18%,1745963
+2025/3/6,19.09,19.4,18.83,19.1,19.1,0.84%,1138544
+2025/3/7,18.4,18.78,18.11,18.64,18.64,-2.41%,1788098
+2025/3/10,18.68,19.4,18.63,19.33,19.33,3.70%,850600
+2025/3/11,18.93,19.26,18.74,19.04,19.04,-1.50%,840633
+2025/3/12,18.65,18.8,18.34,18.35,18.35,-3.62%,1001060
+2025/3/13,18.66,18.992,18.53,18.9,18.9,3.00%,1063940
+2025/3/14,18.82,18.93,18.55,18.58,18.58,-1.69%,676030
+2025/3/17,18.3,18.52,18.19,18.34,18.34,-1.29%,624457
+2025/3/18,18.02,18.6,17.96,18.5,18.5,0.87%,596094
+2025/3/19,18.51,18.59,18.2,18.41,18.41,-0.49%,585489
+2025/3/20,18.49,18.58,17.87,17.87,17.87,-2.93%,1295442
+2025/3/21,18.07,18.15,17.86,17.96,17.96,0.50%,514530
+2025/3/24,17.8,17.87,17.515,17.55,17.55,-2.28%,1086600
+2025/3/25,17.45,17.84,17.385,17.56,17.56,0.06%,527996
+2025/3/26,17.36,17.43,17.135,17.3,17.3,-1.48%,860857
+2025/3/27,17.37,17.55,17.195,17.25,17.25,-0.29%,508663
+2025/3/28,17.33,17.73,17.32,17.65,17.65,2.32%,880212
+2025/3/31,17.4,17.505,16.6,16.76,16.76,-5.04%,1729639
+2025/4/1,16.68,16.82,16.53,16.76,16.76,0.00%,795827
+2025/4/2,16.95,16.96,16.525,16.58,16.58,-1.07%,959284
+2025/4/3,18.64,18.88,18.44,18.64,18.64,12.42%,3225872
+2025/4/4,20.92,21.61,20.3,20.38,20.38,9.33%,7522949
+2025/4/7,21.38,21.75,19.54,21.05,21.05,3.29%,2226361
+2025/4/8,20.95,23.18,20.9,22.9,22.9,8.79%,2422865
+2025/4/9,23.83,24.515,20.21,20.54,20.54,-10.31%,4770975
+2025/4/10,22.03,22.61,21.55,21.64,21.64,5.36%,2359065
+2025/4/11,22.08,22.16,21.03,21.22,21.22,-1.94%,1004558
+2025/4/14,20.68,21.46,20.68,20.93,20.93,-1.37%,1162569
+2025/4/15,21.06,21.38,20.81,21.12,21.12,0.91%,374070
\ No newline at end of file
diff --git a/PanelTS/ETF/SDCI.csv b/PanelTS/ETF/SDCI.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0d0344963875c634e56c1b1061b114f325fab19f
--- /dev/null
+++ b/PanelTS/ETF/SDCI.csv
@@ -0,0 +1,1748 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2018/5/4,22.21,22.21,22.21,22.21,12.289,0.82%,1200
+2018/5/7,22.34,22.34,22.34,22.34,12.361,0.59%,100
+2018/5/8,22.35,22.35,22.21,22.21,12.289,-0.58%,1400
+2018/5/9,22.36,22.38,22.35,22.35,12.366,0.63%,143727
+2018/5/10,22.37,22.37,22.37,22.37,12.377,0.09%,1000
+2018/5/11,23.54,23.54,22.5,22.55,12.477,0.80%,2369
+2018/5/14,22.62,22.62,22.5,22.52,12.46,-0.13%,40504
+2018/5/15,22.48,22.48,22.34,22.34,12.361,-0.80%,1400
+2018/5/16,22.34,22.34,22.34,22.34,12.361,0.00%,2
+2018/5/17,23.5,23.5,22.54,22.54,12.471,0.90%,87100
+2018/5/18,22.65,22.65,22.57,22.57,12.488,0.13%,703
+2018/5/21,22.62,22.681,22.62,22.681,12.549,0.49%,1507
+2018/5/22,22.81,22.81,22.77,22.77,12.599,0.39%,300
+2018/5/23,22.64,22.64,22.64,22.64,12.527,-0.57%,308
+2018/5/24,22.63,22.7,22.63,22.7,12.56,0.27%,976
+2018/5/25,22.58,22.58,22.36,22.36,12.372,-1.50%,2934
+2018/5/29,22.36,22.36,22.36,22.36,12.372,0.00%,197
+2018/5/30,22.62,22.62,22.62,22.62,12.516,1.16%,100
+2018/5/31,22.61,22.61,22.61,22.61,12.51,-0.04%,300
+2018/6/1,22.61,22.61,22.61,22.61,12.51,0.00%,0
+2018/6/4,22.61,22.61,22.61,22.61,12.51,0.00%,0
+2018/6/5,22.24,22.32,22.24,22.32,12.35,-1.28%,16901
+2018/6/6,22.31,22.34,22.27,22.33,12.355,0.04%,109800
+2018/6/7,22.41,22.42,22.395,22.42,12.405,0.40%,18102
+2018/6/8,22.44,22.51,22.4,22.44,12.416,0.09%,13803
+2018/6/11,22.39,22.39,22.33,22.33,12.355,-0.49%,22820
+2018/6/12,22.35,22.35,22.32,22.32,12.35,-0.04%,675
+2018/6/13,22.45,22.45,22.45,22.45,12.422,0.58%,100
+2018/6/14,22.19,22.2,22.188,22.188,12.277,-1.17%,650
+2018/6/15,21.99,21.99,21.85,21.85,12.09,-1.52%,2073
+2018/6/18,21.85,21.85,21.85,21.85,12.09,0.00%,0
+2018/6/19,21.85,21.85,21.85,21.85,12.09,0.00%,1
+2018/6/20,21.73,21.74,21.66,21.66,11.984,-0.87%,2855
+2018/6/21,21.61,21.61,21.61,21.61,11.957,-0.23%,300
+2018/6/22,21.78,21.84,21.73,21.84,12.084,1.06%,13400
+2018/6/25,21.8,21.8,21.51,21.51,11.901,-1.51%,14389
+2018/6/26,21.55,21.68,21.47,21.644,11.988,0.62%,11713
+2018/6/27,21.79,21.81,21.78,21.78,12.063,0.63%,587
+2018/6/28,21.78,21.78,21.78,21.78,12.063,0.00%,80
+2018/6/29,21.82,21.95,21.82,21.95,12.157,0.78%,2434
+2018/7/2,21.86,21.86,21.6,21.6,11.963,-1.59%,20716
+2018/7/3,21.82,21.82,21.54,21.56,11.941,-0.19%,1817
+2018/7/5,21.74,21.74,21.46,21.46,11.886,-0.46%,2571
+2018/7/6,21.5,21.61,21.5,21.55,11.936,0.42%,2618
+2018/7/9,21.83,21.83,21.6,21.6,11.963,0.23%,2256
+2018/7/10,21.74,21.74,21.62,21.64,11.986,0.19%,1974
+2018/7/11,21.45,21.45,20.97,21.073,11.671,-2.62%,3770
+2018/7/12,21.067,21.21,21.03,21.18,11.731,0.51%,25143
+2018/7/13,21.18,21.18,21.18,21.18,11.731,0.00%,0
+2018/7/16,20.89,20.92,20.89,20.92,11.587,-1.23%,1410
+2018/7/17,20.92,20.92,20.92,20.92,11.587,0.00%,100
+2018/7/18,20.92,20.92,20.92,20.92,11.587,0.00%,50
+2018/7/19,20.87,20.87,20.87,20.87,11.559,-0.24%,240
+2018/7/20,20.83,20.85,20.83,20.835,11.54,-0.17%,2822
+2018/7/23,21.08,21.08,20.9,20.98,11.62,0.70%,39431
+2018/7/24,21.05,21.11,20.97,20.97,11.614,-0.05%,2483
+2018/7/25,21.17,21.25,21.09,21.25,11.77,1.34%,17197
+2018/7/26,21.322,21.322,21.215,21.215,11.75,-0.16%,1164
+2018/7/27,21.32,21.32,21.12,21.16,11.72,-0.26%,17814
+2018/7/30,21.31,21.31,21.266,21.266,11.778,0.50%,3114
+2018/7/31,21.21,21.23,21.18,21.18,11.731,-0.40%,17296
+2018/8/1,21,21,20.84,20.84,11.542,-1.61%,14484
+2018/8/2,20.8,20.92,20.8,20.81,11.526,-0.14%,12415
+2018/8/3,20.88,20.96,20.86,20.88,11.565,0.34%,25065
+2018/8/6,20.98,21.091,20.95,21.08,11.675,0.96%,20300
+2018/8/7,21.14,21.16,21.1,21.12,11.698,0.19%,14092
+2018/8/8,21.04,21.05,20.97,20.977,11.618,-0.68%,800
+2018/8/9,20.92,20.97,20.92,20.92,11.587,-0.27%,1300
+2018/8/10,20.89,20.9,20.89,20.9,11.576,-0.10%,624
+2018/8/13,20.78,20.83,20.7,20.7,11.465,-0.96%,2000
+2018/8/14,20.79,20.792,20.79,20.792,11.516,0.44%,547
+2018/8/15,20.57,20.57,20.42,20.43,11.315,-1.74%,2100
+2018/8/16,20.581,20.69,20.581,20.689,11.459,1.27%,1203
+2018/8/17,20.791,20.791,20.76,20.76,11.498,0.34%,245
+2018/8/20,20.87,20.91,20.81,20.85,11.548,0.43%,2510
+2018/8/21,20.85,20.85,20.821,20.821,11.532,-0.14%,501
+2018/8/22,21,21,21,21,11.631,0.86%,300
+2018/8/23,21,21,21,21,11.631,0.00%,50
+2018/8/24,21,21,21,21,11.631,0.00%,0
+2018/8/27,21,21,21,21,11.631,0.00%,0
+2018/8/28,21.1,21.1,20.995,20.995,11.628,-0.02%,225
+2018/8/29,20.995,20.995,20.995,20.995,11.628,0.00%,0
+2018/8/30,20.92,20.97,20.92,20.97,11.614,-0.12%,1250
+2018/8/31,20.87,20.87,20.866,20.866,11.557,-0.50%,335
+2018/9/4,20.811,20.811,20.776,20.776,11.507,-0.43%,360
+2018/9/5,20.72,20.77,20.72,20.759,11.498,-0.08%,1375
+2018/9/6,20.79,20.8,20.7,20.74,11.487,-0.09%,4020
+2018/9/7,20.53,20.76,20.53,20.76,11.498,0.10%,21234
+2018/9/10,20.76,20.76,20.76,20.76,11.498,0.00%,0
+2018/9/11,20.74,20.817,20.74,20.817,11.53,0.27%,461
+2018/9/12,20.817,20.817,20.817,20.817,11.53,0.00%,0
+2018/9/13,20.89,20.89,20.87,20.87,11.559,0.25%,1165
+2018/9/14,20.74,20.749,20.74,20.749,11.492,-0.58%,940
+2018/9/17,20.81,20.81,20.7,20.7,11.465,-0.24%,5915
+2018/9/18,20.7,20.7,20.7,20.7,11.465,0.00%,51
+2018/9/19,21.02,21.07,21.02,21.07,11.67,1.79%,346
+2018/9/20,21.14,21.14,21.045,21.13,11.703,0.28%,986
+2018/9/21,21.189,21.189,21.03,21.03,11.648,-0.47%,572
+2018/9/24,21.33,21.33,21.33,21.33,11.814,1.43%,400
+2018/9/25,21.36,21.36,21.36,21.36,11.859,0.14%,105
+2018/9/26,21.3,21.3,21.29,21.3,11.826,-0.28%,9816
+2018/9/27,21.3,21.3,21.3,21.3,11.826,0.00%,552
+2018/9/28,21.3,21.32,21.298,21.298,11.825,-0.01%,1604
+2018/10/1,21.29,21.585,21.29,21.585,11.984,1.35%,702
+2018/10/2,21.58,21.67,21.58,21.67,12.031,0.39%,2732
+2018/10/3,21.67,21.67,21.67,21.67,12.031,0.00%,0
+2018/10/4,21.66,21.66,21.4,21.4,11.882,-1.25%,3752
+2018/10/5,21.4,21.4,21.4,21.4,11.882,0.00%,1
+2018/10/8,21.4,21.4,21.4,21.4,11.882,0.00%,35
+2018/10/9,21.4,21.4,21.4,21.4,11.882,0.00%,120
+2018/10/10,21.401,21.401,21.401,21.401,11.882,0.00%,250
+2018/10/11,21.26,21.26,21.134,21.134,11.734,-1.25%,651
+2018/10/12,21.134,21.134,21.134,21.134,11.734,0.00%,90
+2018/10/15,21.19,21.266,21.19,21.266,11.807,0.62%,200
+2018/10/16,21.372,21.45,21.372,21.41,11.887,0.68%,1344
+2018/10/17,21.23,21.23,21.217,21.217,11.78,-0.90%,1171
+2018/10/18,21.01,21.01,21.01,21.01,11.665,-0.98%,400
+2018/10/19,21.1,21.1,21.07,21.07,11.698,0.29%,440
+2018/10/22,21.01,21.21,21.01,21.21,11.776,0.66%,964
+2018/10/23,21.03,21.03,20.979,20.979,11.648,-1.09%,3450
+2018/10/24,20.979,20.979,20.979,20.979,11.648,0.00%,0
+2018/10/25,20.9,20.9,20.894,20.894,11.601,-0.41%,1403
+2018/10/26,21,21,21,21,11.659,0.51%,500
+2018/10/29,21,21,21,21,11.659,0.00%,200
+2018/10/30,20.779,20.779,20.779,20.779,11.537,-1.05%,100
+2018/10/31,20.78,20.78,20.78,20.78,11.537,0.00%,754
+2018/11/1,20.78,20.808,20.62,20.63,11.454,-0.72%,1412
+2018/11/2,20.633,20.652,20.633,20.652,11.466,0.11%,970
+2018/11/5,20.652,20.652,20.652,20.652,11.466,0.00%,20
+2018/11/6,20.56,20.56,20.56,20.56,11.415,-0.45%,236
+2018/11/7,20.587,20.587,20.532,20.532,11.4,-0.14%,3022
+2018/11/8,20.41,20.5,20.37,20.37,11.31,-0.79%,1999
+2018/11/9,20.25,20.28,20.21,20.21,11.221,-0.79%,23798
+2018/11/12,20.27,20.28,20.27,20.28,11.26,0.35%,306
+2018/11/13,20.14,20.14,20,20,11.104,-1.38%,1368
+2018/11/14,20,20,20,20,11.104,0.00%,200
+2018/11/15,20,20,20,20,11.104,0.00%,0
+2018/11/16,20.11,20.11,20.068,20.068,11.142,0.34%,807
+2018/11/19,20,20.11,20,20.11,11.165,0.21%,1855
+2018/11/20,20.11,20.11,20.11,20.11,11.165,0.00%,0
+2018/11/21,20.11,20.11,20.11,20.11,11.165,0.00%,0
+2018/11/23,19.56,19.56,18.26,19.32,10.727,-3.93%,7107
+2018/11/26,19.32,19.344,19.32,19.344,10.74,0.12%,400
+2018/11/27,19.3,19.3,19.05,19.199,10.66,-0.75%,3845
+2018/11/28,19.15,19.21,19.13,19.13,10.621,-0.36%,3322
+2018/11/29,19.15,19.21,19.15,19.21,10.666,0.42%,200
+2018/11/30,19.09,19.269,19.09,19.269,10.698,0.31%,36493
+2018/12/3,19.54,19.54,19.54,19.54,10.849,1.41%,145
+2018/12/4,19.55,19.55,19.55,19.55,10.854,0.05%,101
+2018/12/6,19.55,19.55,19.55,19.55,10.854,0.00%,50
+2018/12/7,19.7,19.7,19.7,19.7,10.938,0.77%,100
+2018/12/10,19.529,19.529,19.425,19.425,10.785,-1.40%,400
+2018/12/11,19.425,19.425,19.425,19.425,10.785,0.00%,0
+2018/12/12,19.46,19.46,19.46,19.46,10.804,0.18%,45
+2018/12/13,19.62,19.62,19.62,19.62,10.893,0.82%,15
+2018/12/14,19.54,19.54,19.45,19.455,10.802,-0.84%,560
+2018/12/17,19.33,19.33,19.312,19.312,10.722,-0.74%,202
+2018/12/18,19.312,19.312,19.184,19.194,10.657,-0.61%,4112
+2018/12/19,19.186,19.186,19.186,19.186,10.652,-0.04%,13
+2018/12/20,19.28,19.29,19.095,19.095,10.602,-0.47%,599
+2018/12/21,18.95,19.05,18.945,18.945,10.519,-0.79%,92186
+2018/12/24,18.925,18.99,18.891,18.891,10.489,-0.29%,595
+2018/12/26,18.91,19.031,18.91,19.031,10.596,0.74%,100
+2018/12/27,19.031,19.031,19.031,19.031,10.596,0.00%,0
+2018/12/28,18.96,18.96,18.79,18.897,10.522,-0.70%,2573
+2018/12/31,18.86,18.879,18.81,18.846,10.493,-0.27%,4031
+2019/1/2,18.8,18.85,18.788,18.788,10.461,-0.31%,737
+2019/1/3,18.85,18.85,18.85,18.85,10.496,0.33%,6
+2019/1/4,18.96,18.965,18.95,18.965,10.56,0.61%,1590
+2019/1/7,19.09,19.13,19.06,19.06,10.613,0.50%,8910
+2019/1/8,19.06,19.06,19.06,19.06,10.613,0.00%,0
+2019/1/9,19.14,19.311,19.14,19.311,10.752,1.32%,200
+2019/1/10,19.24,19.269,19.24,19.269,10.729,-0.22%,1141
+2019/1/11,19.269,19.269,19.269,19.269,10.729,0.00%,0
+2019/1/14,19.31,19.31,19.239,19.239,10.712,-0.16%,1220
+2019/1/15,19.239,19.239,19.239,19.239,10.712,0.00%,0
+2019/1/16,19.3,19.311,19.3,19.311,10.752,0.37%,2457
+2019/1/17,19.456,19.456,19.429,19.429,10.818,0.61%,766
+2019/1/18,19.5,19.5,19.47,19.47,10.841,0.21%,9122
+2019/1/22,19.288,19.288,19.288,19.288,10.74,-0.93%,0
+2019/1/23,19.47,19.47,19.47,19.47,10.841,0.94%,1
+2019/1/24,19.365,19.39,19.365,19.384,10.793,-0.44%,403
+2019/1/25,19.4,19.49,19.4,19.455,10.833,0.37%,354
+2019/1/28,19.455,19.455,19.455,19.455,10.833,0.00%,0
+2019/1/29,19.411,19.411,19.394,19.394,10.799,-0.31%,336
+2019/1/30,19.49,19.492,19.49,19.492,10.853,0.51%,352
+2019/1/31,19.57,19.57,19.408,19.42,10.813,-0.37%,1330
+2019/2/1,19.481,19.481,19.464,19.464,10.838,0.23%,475
+2019/2/4,19.512,19.512,19.512,19.512,10.864,0.25%,4
+2019/2/5,19.47,19.478,19.47,19.478,10.845,-0.17%,330
+2019/2/6,19.482,19.482,19.482,19.482,10.848,0.02%,0
+2019/2/7,19.364,19.364,19.364,19.364,10.782,-0.61%,0
+2019/2/8,19.388,19.388,19.388,19.388,10.795,0.12%,500
+2019/2/11,19.334,19.334,19.334,19.334,10.765,-0.28%,0
+2019/2/12,19.373,19.373,19.373,19.373,10.787,0.20%,0
+2019/2/13,19.397,19.397,19.397,19.397,10.8,0.12%,0
+2019/2/14,19.35,19.35,19.345,19.345,10.771,-0.27%,1900
+2019/2/15,19.52,19.646,19.52,19.646,10.939,1.56%,500
+2019/2/19,19.62,19.717,19.62,19.717,10.978,0.36%,3300
+2019/2/20,19.765,19.8,19.765,19.793,11.021,0.39%,451
+2019/2/21,19.75,19.75,19.743,19.743,10.993,-0.25%,303
+2019/2/22,19.832,19.832,19.832,19.832,11.043,0.45%,0
+2019/2/25,19.706,19.706,19.706,19.706,10.972,-0.64%,90
+2019/2/26,19.715,19.715,19.715,19.715,10.977,0.05%,51
+2019/2/27,19.73,19.793,19.73,19.793,11.021,0.40%,150
+2019/2/28,19.75,19.75,19.694,19.694,10.966,-0.50%,1216
+2019/3/1,19.58,19.58,19.58,19.58,10.902,-0.58%,4
+2019/3/4,19.484,19.513,19.484,19.513,10.865,-0.34%,804
+2019/3/5,19.6,19.608,19.6,19.608,10.918,0.49%,175
+2019/3/6,19.52,19.523,19.52,19.523,10.87,-0.43%,300
+2019/3/7,19.45,19.45,19.428,19.428,10.818,-0.49%,2600
+2019/3/8,19.34,19.444,19.34,19.444,10.826,0.08%,106
+2019/3/11,19.35,19.353,19.35,19.353,10.776,-0.47%,100
+2019/3/12,19.49,19.517,19.47,19.517,10.867,0.85%,10200
+2019/3/13,19.52,19.548,19.52,19.548,10.884,0.16%,100
+2019/3/14,19.6,19.6,19.53,19.53,10.874,-0.09%,100
+2019/3/15,19.54,19.56,19.54,19.56,10.891,0.15%,275
+2019/3/18,19.584,19.621,19.584,19.621,10.925,0.31%,12050
+2019/3/19,19.65,19.713,19.65,19.689,10.963,0.35%,918
+2019/3/20,19.73,19.804,19.73,19.785,11.016,0.49%,1619
+2019/3/21,19.74,19.75,19.706,19.706,10.972,-0.40%,50729
+2019/3/22,19.608,19.615,19.608,19.615,10.922,-0.46%,358
+2019/3/25,19.695,19.695,19.695,19.695,10.966,0.41%,0
+2019/3/26,19.65,19.66,19.626,19.626,10.955,-0.35%,1165
+2019/3/27,19.7,19.7,19.55,19.604,10.943,-0.11%,7953
+2019/3/28,19.45,19.515,19.45,19.515,10.893,-0.45%,118
+2019/3/29,19.51,19.58,19.44,19.44,10.851,-0.38%,1248
+2019/4/1,19.566,19.575,19.555,19.555,10.915,0.59%,1954
+2019/4/2,19.6,19.6,19.59,19.59,10.935,0.18%,361
+2019/4/3,19.635,19.66,19.635,19.66,10.974,0.36%,769
+2019/4/4,19.726,19.75,19.726,19.75,11.024,0.46%,100
+2019/4/5,19.82,19.82,19.753,19.755,11.027,0.03%,1104
+2019/4/8,19.78,19.78,19.78,19.78,11.041,0.13%,60
+2019/4/9,19.731,19.774,19.661,19.72,11.007,-0.30%,2449
+2019/4/10,19.82,19.82,19.82,19.82,11.063,0.51%,0
+2019/4/11,19.745,19.75,19.745,19.75,11.024,-0.35%,140
+2019/4/12,19.85,19.85,19.85,19.85,11.08,0.51%,153
+2019/4/15,21.2,21.2,19.763,19.77,11.035,-0.40%,27416
+2019/4/16,19.7,19.7,19.669,19.669,10.979,-0.51%,300
+2019/4/17,19.64,19.64,19.64,19.64,10.963,-0.15%,2
+2019/4/18,19.52,19.62,19.52,19.62,10.952,-0.10%,949
+2019/4/22,19.71,19.71,19.596,19.61,10.946,-0.05%,7129
+2019/4/23,19.567,19.567,19.49,19.49,10.879,-0.61%,100
+2019/4/24,19.44,19.44,19.44,19.44,10.851,-0.26%,0
+2019/4/25,19.303,19.33,19.295,19.295,10.77,-0.75%,1972
+2019/4/26,19.221,19.221,19.221,19.221,10.729,-0.38%,4
+2019/4/29,19.15,19.15,19.15,19.15,10.689,-0.37%,0
+2019/4/30,19.206,19.206,19.14,19.155,10.692,0.03%,908
+2019/5/1,19.049,19.085,19.049,19.085,10.653,-0.37%,101
+2019/5/2,19,19,19,19,10.606,-0.45%,5
+2019/5/3,19.02,19.02,18.975,18.975,10.592,-0.13%,1800
+2019/5/6,18.93,18.93,18.93,18.93,10.566,-0.24%,87
+2019/5/7,18.755,18.755,18.755,18.755,10.469,-0.92%,162
+2019/5/8,18.75,18.75,18.695,18.695,10.435,-0.32%,213
+2019/5/9,18.556,18.668,18.556,18.668,10.42,-0.14%,1072
+2019/5/10,18.75,18.8,18.72,18.748,10.465,0.43%,1960
+2019/5/13,18.537,18.537,18.505,18.505,10.329,-1.30%,231
+2019/5/14,18.73,18.73,18.73,18.73,10.455,1.22%,54
+2019/5/15,18.883,18.883,18.795,18.795,10.491,0.35%,3581
+2019/5/16,18.83,18.96,18.83,18.96,10.583,0.88%,1006
+2019/5/17,18.86,18.86,18.86,18.86,10.527,-0.53%,54
+2019/5/20,18.94,18.94,18.94,18.94,10.572,0.42%,0
+2019/5/21,18.915,18.915,18.915,18.915,10.558,-0.13%,0
+2019/5/22,18.69,18.695,18.685,18.685,10.43,-1.22%,1841
+2019/5/23,18.481,18.53,18.48,18.53,10.343,-0.83%,3475
+2019/5/24,18.53,18.672,18.53,18.672,10.422,0.77%,4167
+2019/5/28,18.715,18.715,18.715,18.715,10.446,0.23%,0
+2019/5/29,18.63,18.637,18.6,18.63,10.399,-0.45%,4284
+2019/5/30,18.485,18.485,18.485,18.485,10.318,-0.78%,0
+2019/5/31,18.401,18.401,18.2,18.2,10.159,-1.54%,48979
+2019/6/3,18.17,18.17,18.17,18.17,10.142,-0.16%,70
+2019/6/4,18.241,18.241,18.235,18.235,10.178,0.36%,448
+2019/6/5,18.095,18.095,18.095,18.095,10.1,-0.77%,0
+2019/6/6,18.307,18.307,18.285,18.285,10.206,1.05%,100
+2019/6/7,18.15,18.185,18.15,18.185,10.151,-0.55%,201
+2019/6/10,18.21,18.33,18.21,18.295,10.212,0.60%,791
+2019/6/11,18.34,18.4,18.34,18.4,10.271,0.57%,100
+2019/6/12,18.366,18.366,18.337,18.337,10.235,-0.34%,654
+2019/6/13,18.37,18.405,18.37,18.405,10.273,0.37%,766
+2019/6/14,18.385,18.385,18.385,18.385,10.262,-0.11%,0
+2019/6/17,18.365,18.365,18.365,18.365,10.251,-0.11%,0
+2019/6/18,18.35,18.52,18.35,18.506,10.33,0.77%,1162
+2019/6/19,18.462,18.462,18.462,18.462,10.305,-0.24%,55
+2019/6/20,18.56,18.56,18.52,18.52,10.338,0.31%,956
+2019/6/21,18.45,18.46,18.415,18.415,10.279,-0.57%,2220
+2019/6/24,18.49,18.49,18.42,18.42,10.282,0.03%,708
+2019/6/25,18.49,18.49,18.49,18.49,10.348,0.38%,0
+2019/6/26,18.565,18.565,18.565,18.565,10.39,0.41%,2035
+2019/6/27,18.607,18.607,18.607,18.607,10.414,0.23%,25
+2019/6/28,18.64,18.643,18.451,18.451,10.326,-0.84%,1252
+2019/7/1,18.47,18.47,18.325,18.325,10.256,-0.68%,262
+2019/7/2,18.23,18.23,18.08,18.08,10.119,-1.34%,218
+2019/7/3,18.24,18.307,18.24,18.307,10.246,1.26%,1902
+2019/7/5,18.335,18.335,18.335,18.335,10.261,0.15%,303
+2019/7/8,18.388,18.388,18.388,18.388,10.291,0.29%,11
+2019/7/9,18.25,18.39,18.25,18.39,10.292,0.01%,300
+2019/7/10,18.51,18.55,18.51,18.55,10.382,0.87%,1186
+2019/7/11,18.587,18.587,18.587,18.587,10.403,0.20%,11
+2019/7/12,18.724,18.724,18.724,18.724,10.479,0.74%,1
+2019/7/15,18.65,18.65,18.449,18.449,10.325,-1.47%,810
+2019/7/16,18.215,18.28,18.215,18.28,10.231,-0.92%,170
+2019/7/17,18.28,18.28,18.173,18.173,10.171,-0.59%,1453
+2019/7/18,18.06,18.06,18.02,18.051,10.103,-0.67%,369
+2019/7/19,18.1,18.138,18.1,18.138,10.151,0.48%,250
+2019/7/22,18.085,18.098,18.085,18.098,10.129,-0.22%,300
+2019/7/23,18.146,18.146,18.13,18.13,10.147,0.18%,100
+2019/7/24,18.16,18.2,18.138,18.138,10.151,0.04%,4150
+2019/7/25,18.094,18.094,18.094,18.094,10.127,-0.24%,0
+2019/7/26,18.01,18.01,18.01,18.01,10.08,-0.46%,0
+2019/7/29,17.98,18.03,17.98,18.026,10.089,0.09%,372
+2019/7/30,17.96,17.99,17.96,17.99,10.068,-0.20%,103
+2019/7/31,18.01,18.06,17.87,17.87,10.001,-0.67%,1472
+2019/8/1,17.55,17.58,17.55,17.58,9.839,-1.62%,3330
+2019/8/2,17.51,17.51,17.51,17.51,9.8,-0.40%,200
+2019/8/5,17.25,17.505,17.25,17.505,9.797,-0.03%,752
+2019/8/6,17.42,17.42,17.42,17.42,9.749,-0.49%,800
+2019/8/7,17.34,17.53,17.34,17.512,9.801,0.53%,481
+2019/8/8,17.58,17.72,17.58,17.71,9.912,1.13%,9200
+2019/8/9,17.7,17.72,17.691,17.691,9.901,-0.11%,200
+2019/8/12,17.42,17.495,17.412,17.495,9.791,-1.11%,1000
+2019/8/13,17.495,17.495,17.495,17.495,9.791,0.00%,1
+2019/8/14,17.445,17.445,17.445,17.445,9.763,-0.29%,200
+2019/8/15,17.55,17.56,17.374,17.424,9.752,-0.12%,6672
+2019/8/16,17.385,17.385,17.385,17.385,9.73,-0.22%,7
+2019/8/19,17.38,17.38,17.365,17.365,9.719,-0.12%,503
+2019/8/20,17.44,17.44,17.44,17.44,9.761,0.43%,0
+2019/8/21,17.425,17.435,17.425,17.435,9.758,-0.03%,102
+2019/8/22,17.43,17.434,17.4,17.4,9.738,-0.20%,400
+2019/8/23,17.33,17.33,17.33,17.33,9.699,-0.40%,0
+2019/8/26,17.44,17.496,17.44,17.464,9.774,0.77%,696
+2019/8/27,17.5,17.53,17.43,17.495,9.791,0.18%,700
+2019/8/28,17.728,17.728,17.66,17.66,9.884,0.94%,101
+2019/8/29,17.721,17.721,17.721,17.721,9.918,0.35%,0
+2019/8/30,17.56,17.814,17.56,17.727,9.921,0.03%,2649
+2019/9/3,17.54,17.806,17.54,17.806,9.965,0.45%,1707
+2019/9/4,18,18.1,18,18.075,10.116,1.51%,3471
+2019/9/5,17.866,17.866,17.86,17.86,9.996,-1.19%,200
+2019/9/6,17.747,17.747,17.747,17.747,9.932,-0.63%,0
+2019/9/9,17.775,17.775,17.775,17.775,9.948,0.16%,56
+2019/9/10,17.844,17.844,17.844,17.844,9.987,0.39%,0
+2019/9/11,17.781,17.781,17.781,17.781,9.951,-0.35%,0
+2019/9/12,17.808,17.89,17.795,17.89,10.012,0.61%,2356
+2019/9/13,18.06,18.06,17.895,17.895,10.015,0.03%,1325
+2019/9/16,18.2,18.215,18.13,18.215,10.194,1.79%,6373
+2019/9/17,18.022,18.022,18.022,18.022,10.086,-1.06%,0
+2019/9/18,17.985,18,17.985,18,10.074,-0.12%,298
+2019/9/19,18.076,18.076,18.076,18.076,10.117,0.42%,0
+2019/9/20,18.095,18.095,18.095,18.095,10.127,0.11%,0
+2019/9/23,18.226,18.226,18.226,18.226,10.2,0.72%,1
+2019/9/24,18.16,18.16,18.16,18.16,10.164,-0.36%,0
+2019/9/25,18.115,18.115,18.115,18.115,10.161,-0.25%,0
+2019/9/26,18.105,18.105,18.105,18.105,10.156,-0.06%,0
+2019/9/27,18.023,18.023,18.023,18.023,10.11,-0.45%,202
+2019/9/30,17.83,17.83,17.82,17.82,9.996,-1.13%,507
+2019/10/1,17.83,17.855,17.83,17.855,10.015,0.20%,459
+2019/10/2,17.811,17.811,17.81,17.81,9.99,-0.25%,104
+2019/10/3,17.809,17.809,17.809,17.809,9.99,-0.01%,0
+2019/10/4,17.854,17.869,17.814,17.855,10.015,0.26%,1378
+2019/10/7,17.745,17.745,17.745,17.745,9.954,-0.62%,2
+2019/10/8,17.786,17.786,17.786,17.786,9.977,0.23%,0
+2019/10/9,17.85,17.85,17.85,17.85,10.013,0.36%,0
+2019/10/10,17.953,17.98,17.953,17.98,10.085,0.73%,331
+2019/10/11,18.07,18.213,18.07,18.213,10.216,1.30%,1240
+2019/10/14,18.09,18.09,18.09,18.09,10.147,-0.68%,0
+2019/10/15,18.07,18.107,18.07,18.107,10.157,0.09%,1384
+2019/10/16,18.045,18.045,18.045,18.045,10.122,-0.34%,0
+2019/10/17,18.04,18.04,18.04,18.04,10.119,-0.03%,0
+2019/10/18,18.06,18.06,18.032,18.032,10.115,-0.04%,200
+2019/10/21,18.01,18.01,18.01,18.01,10.102,-0.12%,0
+2019/10/22,18.035,18.035,18.035,18.035,10.116,0.14%,0
+2019/10/23,18.218,18.218,18.218,18.218,10.219,1.01%,0
+2019/10/24,18.284,18.32,18.284,18.32,10.276,0.56%,105
+2019/10/25,18.38,18.38,18.38,18.38,10.31,0.33%,0
+2019/10/28,18.315,18.315,18.315,18.315,10.273,-0.35%,0
+2019/10/29,18.28,18.28,18.28,18.28,10.254,-0.19%,3
+2019/10/30,18.155,18.155,18.155,18.155,10.184,-0.68%,26
+2019/10/31,18.16,18.16,18.04,18.075,10.139,-0.44%,1022
+2019/11/1,18.11,18.29,18.11,18.29,10.259,1.19%,2059
+2019/11/4,18.3,18.3,18.3,18.3,10.265,0.05%,0
+2019/11/5,18.275,18.275,18.275,18.275,10.251,-0.14%,0
+2019/11/6,18.08,18.08,18.08,18.08,10.142,-1.07%,0
+2019/11/7,18.045,18.045,18.045,18.045,10.122,-0.19%,0
+2019/11/8,18.01,18.01,18.01,18.01,10.102,-0.19%,1
+2019/11/11,17.96,17.96,17.922,17.922,10.053,-0.49%,115
+2019/11/12,17.97,17.97,17.97,17.97,10.08,0.27%,20
+2019/11/13,17.96,17.96,17.91,17.925,10.055,-0.25%,5389
+2019/11/14,17.9,17.9,17.87,17.87,10.024,-0.31%,567
+2019/11/15,17.92,17.92,17.92,17.92,10.052,0.28%,131
+2019/11/18,17.75,17.75,17.735,17.735,9.948,-1.03%,489
+2019/11/19,17.675,17.675,17.675,17.675,9.914,-0.34%,0
+2019/11/20,17.675,17.675,17.675,17.675,9.914,0.00%,1
+2019/11/21,17.79,17.82,17.774,17.787,9.977,0.63%,950
+2019/11/22,17.665,17.665,17.665,17.665,9.909,-0.69%,1
+2019/11/25,17.665,17.665,17.665,17.665,9.909,0.00%,91
+2019/11/26,17.78,17.78,17.78,17.78,9.973,0.65%,0
+2019/11/27,17.495,17.665,17.495,17.665,9.909,-0.65%,219
+2019/11/29,17.407,17.407,17.407,17.407,9.764,-1.46%,0
+2019/12/2,17.41,17.41,17.361,17.385,9.752,-0.13%,2704
+2019/12/3,17.445,17.445,17.445,17.445,9.785,0.35%,12
+2019/12/4,17.51,17.51,17.51,17.51,9.822,0.37%,0
+2019/12/5,17.575,17.575,17.575,17.575,9.858,0.37%,0
+2019/12/6,17.64,17.64,17.586,17.615,9.881,0.23%,4149
+2019/12/9,17.64,17.655,17.64,17.655,9.903,0.23%,467
+2019/12/10,17.77,17.785,17.77,17.785,9.976,0.74%,151
+2019/12/11,17.74,17.85,17.74,17.85,10.013,0.37%,101
+2019/12/12,17.92,18.01,17.92,18.003,10.098,0.86%,658
+2019/12/13,18.01,18.01,17.872,17.931,10.058,-0.40%,6855
+2019/12/16,18.17,18.17,18.121,18.121,10.165,1.06%,15361
+2019/12/17,18.12,18.123,18.101,18.105,10.156,-0.09%,6594
+2019/12/18,18.04,18.132,18.04,18.11,10.158,0.03%,693
+2019/12/19,18.18,18.18,18.12,18.16,10.186,0.28%,361
+2019/12/20,18.18,18.18,18.18,18.18,10.198,0.11%,0
+2019/12/23,18.157,18.157,18.157,18.157,10.185,-0.13%,43
+2019/12/24,18.284,18.284,18.284,18.284,10.256,0.70%,79
+2019/12/26,18.274,18.274,18.274,18.274,10.268,-0.05%,0
+2019/12/27,18.436,18.451,18.418,18.418,10.349,0.79%,1741
+2019/12/30,18.419,18.419,18.419,18.419,10.349,0.01%,19
+2019/12/31,18.34,18.36,18.235,18.235,10.246,-1.00%,1115
+2020/1/2,18.411,18.411,18.346,18.346,10.308,0.61%,510
+2020/1/3,18.54,18.54,18.325,18.325,10.296,-0.11%,3652
+2020/1/6,18.296,18.296,18.296,18.296,10.28,-0.16%,0
+2020/1/7,18.302,18.384,18.302,18.384,10.33,0.48%,525
+2020/1/8,17.55,18.174,17.55,18.174,10.212,-1.14%,100
+2020/1/9,18.054,18.054,18.054,18.054,10.144,-0.66%,0
+2020/1/10,18.06,18.123,18.06,18.07,10.153,0.09%,2512
+2020/1/13,17.922,17.922,17.922,17.922,10.07,-0.82%,0
+2020/1/14,17.985,17.985,17.985,17.985,10.105,0.35%,0
+2020/1/15,18.003,18.003,18.003,18.003,10.116,0.10%,85
+2020/1/16,17.861,17.905,17.861,17.905,10.06,-0.54%,154
+2020/1/17,18.013,18.013,18.006,18.006,10.117,0.56%,100
+2020/1/21,17.84,17.84,17.84,17.84,10.024,-0.92%,1
+2020/1/22,17.68,17.68,17.68,17.68,9.934,-0.90%,0
+2020/1/23,17.66,17.66,17.45,17.52,9.844,-0.90%,1803
+2020/1/24,17.24,17.24,17.24,17.24,9.687,-1.60%,46
+2020/1/27,16.774,16.774,16.774,16.774,9.425,-2.70%,153
+2020/1/28,16.77,16.828,16.77,16.798,9.438,0.14%,550
+2020/1/29,16.694,16.705,16.63,16.661,9.361,-0.82%,1434
+2020/1/30,16.523,16.523,16.523,16.523,9.284,-0.83%,0
+2020/1/31,16.469,16.48,16.4,16.4,9.215,-0.74%,3363
+2020/2/3,16.3,16.33,16.3,16.303,9.16,-0.59%,6091
+2020/2/4,16.319,16.319,16.319,16.319,9.169,0.10%,0
+2020/2/5,16.392,16.426,16.392,16.4,9.215,0.50%,2089
+2020/2/6,16.48,16.515,16.48,16.515,9.279,0.70%,346
+2020/2/7,16.55,16.55,16.454,16.454,9.245,-0.37%,302
+2020/2/10,16.325,16.325,16.325,16.325,9.173,-0.78%,0
+2020/2/11,16.374,16.374,16.365,16.365,9.195,0.25%,350
+2020/2/12,16.44,16.44,16.44,16.44,9.237,0.46%,0
+2020/2/13,16.492,16.509,16.492,16.509,9.276,0.42%,985
+2020/2/14,16.56,16.56,16.525,16.525,9.285,0.10%,567
+2020/2/18,16.65,16.815,16.65,16.792,9.435,1.62%,643
+2020/2/19,16.919,16.919,16.919,16.919,9.506,0.76%,0
+2020/2/20,16.815,16.815,16.815,16.815,9.448,-0.61%,0
+2020/2/21,16.741,16.741,16.741,16.741,9.406,-0.44%,0
+2020/2/24,16.42,16.42,16.411,16.411,9.221,-1.97%,301
+2020/2/25,16.2,16.2,16.192,16.192,9.098,-1.33%,172
+2020/2/26,16.076,16.076,16.049,16.049,9.018,-0.88%,595
+2020/2/27,15.72,15.78,15.72,15.776,8.864,-1.70%,4079
+2020/2/28,15.41,15.5,15.33,15.473,8.694,-1.92%,18451
+2020/3/2,15.585,15.779,15.585,15.779,8.866,1.98%,251
+2020/3/3,15.93,15.97,15.886,15.886,8.926,0.68%,5839
+2020/3/4,15.828,15.83,15.828,15.83,8.895,-0.35%,1208
+2020/3/5,15.66,15.67,15.616,15.616,8.774,-1.35%,630
+2020/3/6,15.3,15.3,15.235,15.235,8.56,-2.44%,523
+2020/3/9,14.4,14.4,14.286,14.286,8.027,-6.23%,1120
+2020/3/10,14.686,14.686,14.686,14.686,8.252,2.80%,50
+2020/3/11,14.461,14.461,14.411,14.458,8.124,-1.55%,1277
+2020/3/12,13.31,13.995,13.31,13.552,7.615,-6.27%,426
+2020/3/13,13.51,13.52,13.505,13.52,7.597,-0.24%,1311
+2020/3/16,12.54,12.625,12.515,12.515,7.032,-7.43%,5730
+2020/3/17,12.47,12.61,12.47,12.496,7.021,-0.15%,11509
+2020/3/18,12.39,12.48,11.674,12.155,6.83,-2.73%,25415
+2020/3/19,12.275,12.63,12.26,12.498,7.022,2.82%,12599
+2020/3/20,12.66,12.69,12.53,12.539,7.045,0.33%,4270
+2020/3/23,12.71,12.725,12.7,12.725,7.15,1.48%,602
+2020/3/24,13.28,13.407,13.28,13.407,7.533,5.36%,5621
+2020/3/25,13.44,13.476,13.44,13.476,7.572,0.51%,1125
+2020/3/26,13.169,13.169,13.169,13.169,7.418,-2.28%,20
+2020/3/27,13.02,13.02,13.02,13.02,7.334,-1.13%,307
+2020/3/30,12.76,12.76,12.76,12.76,7.188,-2.00%,22
+2020/3/31,12.89,12.89,12.825,12.825,7.224,0.51%,2154
+2020/4/1,12.67,12.67,12.601,12.605,7.1,-1.72%,1780
+2020/4/2,12.605,12.605,12.605,12.605,7.1,0.00%,53
+2020/4/3,12.66,12.66,12.37,12.37,6.968,-1.86%,100
+2020/4/6,12.62,12.62,12.57,12.57,7.081,1.62%,1650
+2020/4/7,12.65,12.78,12.65,12.78,7.199,1.67%,376
+2020/4/8,12.95,12.96,12.91,12.91,7.272,1.02%,8100
+2020/4/9,13.06,13.08,12.79,12.955,7.297,0.35%,4460
+2020/4/13,12.955,12.955,12.955,12.955,7.297,0.00%,0
+2020/4/14,12.97,12.97,12.855,12.855,7.241,-0.77%,165
+2020/4/15,12.85,12.89,12.81,12.833,7.229,-0.17%,1265
+2020/4/16,12.833,12.833,12.833,12.833,7.229,0.00%,0
+2020/4/17,12.79,12.854,12.77,12.807,7.214,-0.20%,1092
+2020/4/20,12.807,12.807,12.807,12.807,7.214,0.00%,24
+2020/4/21,12.871,12.871,12.871,12.871,7.25,0.50%,0
+2020/4/22,12.695,12.695,12.695,12.695,7.151,-1.37%,22
+2020/4/23,12.731,12.82,12.731,12.765,7.19,0.55%,5150
+2020/4/24,12.78,12.78,12.65,12.65,7.126,-0.90%,14353
+2020/4/27,12.67,12.67,12.53,12.6,7.098,-0.40%,743
+2020/4/28,12.745,12.82,12.73,12.82,7.221,1.75%,1580
+2020/4/29,12.63,12.9,12.6,12.688,7.147,-1.03%,3280
+2020/4/30,12.85,12.85,12.8,12.814,7.218,0.99%,4627
+2020/5/1,12.814,12.814,12.814,12.814,7.218,0.00%,150
+2020/5/4,12.82,12.83,12.745,12.745,7.179,-0.54%,527
+2020/5/5,12.83,12.83,12.63,12.63,7.114,-0.90%,203
+2020/5/6,12.775,12.775,12.745,12.745,7.179,0.91%,505
+2020/5/7,12.745,12.745,12.745,12.745,7.179,0.00%,5
+2020/5/8,12.99,12.99,12.99,12.99,7.317,1.92%,200
+2020/5/11,12.87,12.87,12.87,12.87,7.25,-0.92%,3
+2020/5/12,12.88,12.88,12.88,12.88,7.255,0.08%,283
+2020/5/13,12.8,12.813,12.8,12.813,7.218,-0.52%,653
+2020/5/14,12.784,12.784,12.745,12.745,7.179,-0.53%,1062
+2020/5/15,12.914,12.914,12.865,12.865,7.247,0.94%,359
+2020/5/18,13.07,13.07,13.025,13.025,7.337,1.24%,353
+2020/5/19,13.2,13.26,13.09,13.09,7.374,0.50%,1113
+2020/5/20,13.1,13.205,13.1,13.17,7.419,0.61%,75952
+2020/5/21,13.02,13.02,13.02,13.02,7.334,-1.14%,0
+2020/5/22,12.97,12.97,12.97,12.97,7.306,-0.38%,184
+2020/5/26,13.07,13.07,13.07,13.07,7.362,0.77%,53
+2020/5/27,13.08,13.08,13.056,13.056,7.354,-0.11%,300
+2020/5/28,13.1,13.1,13.07,13.07,7.362,0.11%,875
+2020/5/29,13.08,13.135,13.08,13.135,7.399,0.50%,493
+2020/6/1,13.28,13.28,13.28,13.28,7.481,1.10%,0
+2020/6/2,13.31,13.31,13.08,13.113,7.386,-1.26%,711
+2020/6/3,13.2,13.2,13.1,13.16,7.413,0.36%,3613
+2020/6/4,13.24,13.24,13.24,13.24,7.458,0.61%,2
+2020/6/5,13.237,13.26,13.214,13.238,7.457,-0.02%,1229
+2020/6/8,13.23,13.35,13.19,13.3,7.492,0.47%,3014
+2020/6/9,13.33,13.37,13.305,13.305,7.495,0.04%,538
+2020/6/10,13.375,13.375,13.375,13.375,7.534,0.53%,9
+2020/6/11,13.16,13.16,13.085,13.085,7.371,-2.17%,202
+2020/6/12,13.088,13.088,13.088,13.088,7.372,0.02%,43
+2020/6/15,12.95,13.075,12.95,13.075,7.365,-0.10%,114
+2020/6/16,13.025,13.025,13.025,13.025,7.337,-0.38%,1
+2020/6/17,13.08,13.095,13.08,13.095,7.376,0.54%,101
+2020/6/18,13.05,13.055,13.05,13.055,7.354,-0.31%,140
+2020/6/19,13.12,13.12,13.079,13.079,7.367,0.18%,108
+2020/6/22,13.09,13.09,13.09,13.09,7.374,0.08%,42
+2020/6/23,13.14,13.147,13.14,13.147,7.406,0.44%,100
+2020/6/24,13.03,13.03,12.98,12.98,7.312,-1.27%,3100
+2020/6/25,13.025,13.025,13.025,13.025,7.337,0.35%,0
+2020/6/26,12.947,12.947,12.947,12.947,7.293,-0.60%,2
+2020/6/29,12.947,12.947,12.947,12.947,7.293,0.00%,2
+2020/6/30,13.153,13.153,13.153,13.153,7.409,1.59%,88
+2020/7/1,13.225,13.225,13.225,13.225,7.45,0.55%,0
+2020/7/2,13.235,13.235,13.235,13.235,7.455,0.08%,8
+2020/7/6,13.267,13.267,13.267,13.267,7.473,0.24%,100
+2020/7/7,13.343,13.343,13.343,13.343,7.516,0.57%,16
+2020/7/8,13.375,13.375,13.375,13.375,7.534,0.24%,100
+2020/7/9,13.33,13.33,13.33,13.33,7.509,-0.34%,3
+2020/7/10,13.355,13.355,13.355,13.355,7.523,0.19%,0
+2020/7/13,13.35,13.35,13.35,13.35,7.52,-0.04%,0
+2020/7/14,13.341,13.341,13.341,13.341,7.515,-0.07%,0
+2020/7/15,13.393,13.393,13.393,13.393,7.544,0.39%,0
+2020/7/16,13.385,13.385,13.352,13.38,7.537,-0.10%,978
+2020/7/17,13.451,13.451,13.451,13.451,7.577,0.53%,0
+2020/7/20,13.485,13.485,13.485,13.485,7.596,0.25%,0
+2020/7/21,13.7,13.7,13.691,13.691,7.712,1.53%,103
+2020/7/22,13.91,13.91,13.88,13.88,7.819,1.38%,7617
+2020/7/23,13.894,13.894,13.894,13.894,7.826,0.10%,7617
+2020/7/24,13.904,13.904,13.848,13.848,7.8,-0.33%,501
+2020/7/27,14.07,14.125,14.061,14.125,7.957,2.00%,400
+2020/7/28,14.059,14.16,14.059,14.13,7.959,0.04%,1151
+2020/7/29,14.19,14.21,14.14,14.21,8.004,0.57%,672
+2020/7/30,14.154,14.154,14.154,14.154,7.973,-0.39%,15
+2020/7/31,14.231,14.295,14.22,14.295,8.052,1.00%,20357
+2020/8/3,14.375,14.375,14.375,14.375,8.097,0.56%,16
+2020/8/4,14.479,14.479,14.479,14.479,8.156,0.72%,63
+2020/8/5,14.77,14.77,14.62,14.62,8.235,0.97%,1200
+2020/8/6,14.787,14.787,14.787,14.787,8.33,1.14%,1200
+2020/8/7,14.54,14.58,14.54,14.58,8.213,-1.40%,421
+2020/8/10,14.665,14.665,14.665,14.665,8.261,0.58%,421
+2020/8/11,14.5,14.55,14.297,14.297,8.053,-2.51%,3730
+2020/8/12,14.296,14.296,14.296,14.296,8.053,-0.01%,3
+2020/8/13,14.56,14.576,14.56,14.576,8.21,1.96%,187
+2020/8/14,14.56,14.56,14.56,14.56,8.202,-0.11%,396
+2020/8/17,14.66,14.81,14.66,14.775,8.323,1.48%,1328
+2020/8/18,14.83,14.83,14.818,14.818,8.347,0.29%,602
+2020/8/19,14.753,14.753,14.753,14.753,8.31,-0.44%,602
+2020/8/20,14.769,14.769,14.769,14.769,8.319,0.11%,0
+2020/8/21,14.75,14.75,14.7,14.715,8.289,-0.37%,467
+2020/8/24,14.735,14.735,14.735,14.735,8.3,0.14%,467
+2020/8/25,14.97,15.02,14.945,14.945,8.418,1.43%,1000
+2020/8/26,14.99,14.99,14.99,14.99,8.444,0.30%,1000
+2020/8/27,14.93,15.01,14.92,15.01,8.455,0.13%,5068
+2020/8/28,15.11,15.14,15.11,15.14,8.528,0.87%,268
+2020/8/31,15.35,15.35,15.236,15.236,8.582,0.63%,320
+2020/9/1,15.48,15.48,15.27,15.27,8.602,0.22%,429
+2020/9/2,15.22,15.26,15.185,15.185,8.554,-0.56%,720
+2020/9/3,15.05,15.05,15.05,15.05,8.478,-0.89%,11
+2020/9/4,15.1,15.1,15.1,15.1,8.506,0.33%,11
+2020/9/8,14.947,14.947,14.947,14.947,8.42,-1.01%,4
+2020/9/9,14.94,14.94,14.94,14.94,8.416,-0.05%,50
+2020/9/10,14.865,14.865,14.865,14.865,8.373,-0.50%,50
+2020/9/11,14.93,14.93,14.93,14.93,8.41,0.44%,50
+2020/9/14,14.975,14.975,14.975,14.975,8.435,0.30%,50
+2020/9/15,14.979,15.005,14.979,15.005,8.452,0.20%,642
+2020/9/16,15,15.039,15,15.039,8.471,0.23%,340
+2020/9/17,15.055,15.055,15.055,15.055,8.48,0.11%,33
+2020/9/18,15.069,15.14,15.069,15.14,8.528,0.56%,253
+2020/9/21,14.792,14.792,14.792,14.792,8.332,-2.30%,99
+2020/9/22,14.76,14.76,14.715,14.72,8.292,-0.49%,465
+2020/9/23,14.51,14.51,14.51,14.51,8.173,-1.43%,1
+2020/9/24,14.59,14.59,14.59,14.59,8.218,0.55%,6
+2020/9/25,14.6,14.6,14.6,14.6,8.224,0.07%,6
+2020/9/28,14.6,14.6,14.58,14.58,8.213,-0.14%,367
+2020/9/29,14.625,14.625,14.625,14.625,8.238,0.31%,52
+2020/9/30,14.69,14.69,14.69,14.69,8.275,0.44%,17
+2020/10/1,14.575,14.575,14.575,14.575,8.21,-0.78%,2
+2020/10/2,14.565,14.565,14.565,14.565,8.204,-0.07%,2
+2020/10/5,14.64,14.67,14.64,14.67,8.264,0.72%,484
+2020/10/6,14.695,14.695,14.695,14.695,8.278,0.17%,63
+2020/10/7,14.83,14.83,14.83,14.83,8.354,0.92%,63
+2020/10/8,14.83,14.84,14.81,14.84,8.359,0.07%,4441
+2020/10/9,15.01,15.01,15.01,15.01,8.455,1.15%,4441
+2020/10/12,14.88,14.88,14.88,14.88,8.382,-0.87%,1
+2020/10/13,14.84,14.84,14.84,14.84,8.359,-0.27%,4
+2020/10/14,14.9,14.9,14.9,14.9,8.393,0.40%,4
+2020/10/15,14.955,14.955,14.955,14.955,8.424,0.37%,0
+2020/10/16,14.93,14.93,14.93,14.93,8.41,-0.17%,0
+2020/10/19,14.955,14.955,14.955,14.955,8.424,0.17%,70
+2020/10/20,14.991,14.991,14.991,14.991,8.444,0.24%,229
+2020/10/21,15,15.04,15,15.04,8.472,0.33%,275
+2020/10/22,15.035,15.035,15.035,15.035,8.469,-0.03%,275
+2020/10/23,15.03,15.03,15.03,15.03,8.466,-0.03%,0
+2020/10/26,15.05,15.05,15.025,15.025,8.464,-0.03%,200
+2020/10/27,15,15,15,15,8.449,-0.17%,75
+2020/10/28,14.88,14.95,14.72,14.72,8.292,-1.87%,2627
+2020/10/29,14.545,14.74,14.52,14.74,8.303,0.14%,1353
+2020/10/30,14.769,14.769,14.769,14.769,8.319,0.20%,5
+2020/11/2,14.825,14.825,14.825,14.825,8.351,0.38%,24
+2020/11/3,14.845,14.845,14.845,14.845,8.362,0.13%,24
+2020/11/4,14.94,14.955,14.851,14.955,8.424,0.74%,1050
+2020/11/5,15.22,15.22,15.086,15.086,8.498,0.88%,130
+2020/11/6,15.135,15.135,15.135,15.135,8.525,0.32%,130
+2020/11/9,15.194,15.194,15.194,15.194,8.559,0.39%,64
+2020/11/10,15.344,15.344,15.344,15.344,8.643,0.99%,64
+2020/11/11,15.34,15.34,15.34,15.34,8.641,-0.03%,1
+2020/11/12,15.275,15.275,15.275,15.275,8.604,-0.42%,1
+2020/11/13,15.285,15.285,15.285,15.285,8.61,0.07%,0
+2020/11/16,15.365,15.365,15.365,15.365,8.655,0.52%,10
+2020/11/17,15.385,15.385,15.385,15.385,8.666,0.13%,195
+2020/11/18,15.49,15.52,15.365,15.365,8.655,-0.13%,4400
+2020/11/19,15.42,15.42,15.285,15.285,8.61,-0.52%,189
+2020/11/20,15.335,15.335,15.335,15.335,8.638,0.33%,2
+2020/11/23,15.38,15.38,15.38,15.38,8.664,0.29%,11
+2020/11/24,15.469,15.469,15.469,15.469,8.713,0.58%,40
+2020/11/25,15.45,15.45,15.45,15.45,8.703,-0.12%,40
+2020/11/27,15.451,15.451,15.451,15.451,8.704,0.01%,48
+2020/11/30,15.32,15.32,15.32,15.32,8.63,-0.85%,19
+2020/12/1,15.35,15.365,15.35,15.35,8.646,0.20%,1063
+2020/12/2,15.375,15.375,15.375,15.375,8.661,0.16%,4
+2020/12/3,15.415,15.415,15.415,15.415,8.683,0.26%,7
+2020/12/4,15.42,15.42,15.42,15.42,8.686,0.03%,1
+2020/12/7,15.401,15.401,15.401,15.401,8.675,-0.12%,101
+2020/12/8,15.4,15.4,15.36,15.36,8.652,-0.27%,301
+2020/12/9,15.4,15.4,15.4,15.4,8.675,0.26%,301
+2020/12/10,15.5,15.5,15.475,15.475,8.717,0.49%,154
+2020/12/11,15.495,15.495,15.495,15.495,8.728,0.13%,2
+2020/12/14,15.535,15.535,15.5,15.52,8.742,0.16%,206
+2020/12/15,15.55,15.609,15.55,15.609,8.792,0.57%,100
+2020/12/16,15.69,15.69,15.69,15.69,8.838,0.52%,1
+2020/12/17,15.77,15.886,15.77,15.886,8.949,1.25%,501
+2020/12/18,15.97,16.01,15.92,15.94,8.979,0.34%,4515
+2020/12/21,15.955,15.955,15.955,15.955,8.987,0.09%,234
+2020/12/22,15.805,15.805,15.805,15.805,8.903,-0.94%,94
+2020/12/23,15.95,15.975,15.89,15.975,8.999,1.08%,12204
+2020/12/24,16.03,16.03,16.03,16.03,9.03,0.34%,18
+2020/12/28,15.945,16.019,15.9,15.945,8.982,-0.53%,1141
+2020/12/29,15.95,16.055,15.95,16.055,9.044,0.69%,1004
+2020/12/30,16.12,16.203,16.12,16.165,9.106,0.69%,2590
+2020/12/31,16.26,16.26,16.26,16.26,9.159,0.59%,40
+2021/1/4,16.37,16.384,16.37,16.384,9.229,0.76%,774
+2021/1/5,16.679,16.679,16.679,16.679,9.395,1.80%,10
+2021/1/6,16.739,16.74,16.675,16.675,9.393,-0.02%,305
+2021/1/7,16.709,16.71,16.67,16.68,9.396,0.03%,491
+2021/1/8,16.6,16.69,16.6,16.685,9.399,0.03%,1076
+2021/1/11,16.565,16.565,16.565,16.565,9.331,-0.72%,140
+2021/1/12,16.809,16.825,16.809,16.825,9.477,1.57%,221
+2021/1/13,16.755,16.82,16.736,16.736,9.427,-0.53%,1205
+2021/1/14,16.97,16.98,16.91,16.91,9.525,1.04%,503
+2021/1/15,16.785,16.785,16.785,16.785,9.455,-0.74%,59
+2021/1/19,16.675,16.675,16.675,16.675,9.393,-0.66%,48
+2021/1/20,16.715,16.715,16.715,16.715,9.416,0.24%,150
+2021/1/21,16.63,16.727,16.63,16.727,9.422,0.07%,524
+2021/1/22,16.25,16.355,16.25,16.355,9.213,-2.22%,441
+2021/1/25,16.53,16.637,16.4,16.637,9.372,1.72%,2211
+2021/1/26,16.792,16.792,16.79,16.79,9.458,0.92%,1229
+2021/1/27,16.85,16.85,16.715,16.715,9.415,-0.45%,759
+2021/1/28,16.695,16.695,16.695,16.695,9.404,-0.12%,67
+2021/1/29,16.65,16.705,16.65,16.705,9.41,0.06%,344
+2021/2/1,16.982,16.982,16.982,16.982,9.566,1.66%,85
+2021/2/2,16.965,16.965,16.965,16.965,9.556,-0.10%,64
+2021/2/3,16.94,17.03,16.94,17.03,9.593,0.38%,354
+2021/2/4,17.18,17.18,17.02,17.02,9.587,-0.06%,720
+2021/2/5,17.219,17.219,17.219,17.219,9.699,1.17%,38
+2021/2/8,17.402,17.402,17.402,17.402,9.803,1.06%,192
+2021/2/9,17.568,17.568,17.535,17.535,9.877,0.76%,256
+2021/2/10,17.635,17.635,17.635,17.635,9.934,0.57%,57
+2021/2/11,17.552,17.552,17.552,17.552,9.887,-0.47%,126
+2021/2/12,17.7,17.705,17.69,17.69,9.965,0.79%,386
+2021/2/16,17.846,18,17.846,17.93,10.1,1.36%,798
+2021/2/17,17.9,18.16,17.9,18.124,10.209,1.08%,4344
+2021/2/18,18.15,18.22,18.12,18.12,10.207,-0.02%,2224
+2021/2/19,18.41,18.5,18.345,18.345,10.334,1.24%,1251
+2021/2/22,18.48,18.87,18.48,18.87,10.629,2.86%,1184
+2021/2/23,18.9,18.9,18.683,18.683,10.524,-0.99%,2313
+2021/2/24,18.92,18.937,18.92,18.937,10.667,1.36%,675
+2021/2/25,18.96,18.96,18.83,18.83,10.607,-0.57%,1960
+2021/2/26,18.7,18.7,18.422,18.422,10.377,-2.17%,593
+2021/3/1,18.55,18.55,18.11,18.159,10.229,-1.43%,2448
+2021/3/2,18.47,18.47,18.411,18.411,10.371,1.39%,571
+2021/3/3,18.375,18.378,18.212,18.31,10.314,-0.55%,686
+2021/3/4,18.426,18.54,18.27,18.27,10.291,-0.22%,2092
+2021/3/5,18.425,18.425,18.425,18.425,10.379,0.85%,85
+2021/3/8,18.74,18.74,18.396,18.56,10.455,0.73%,3639
+2021/3/9,18.56,18.59,18.4,18.495,10.418,-0.35%,2507
+2021/3/10,18.69,18.74,18.528,18.74,10.556,1.32%,3079
+2021/3/11,18.68,18.821,18.66,18.821,10.602,0.43%,2112
+2021/3/12,19,19,18.735,18.735,10.553,-0.46%,1115
+2021/3/15,18.65,18.659,18.65,18.659,10.511,-0.41%,351
+2021/3/16,18.48,18.56,18.38,18.47,10.404,-1.01%,4206
+2021/3/17,18.586,18.586,18.586,18.586,10.469,0.63%,52
+2021/3/18,18.32,18.405,18.2,18.2,10.252,-2.08%,3249
+2021/3/19,18.34,18.34,18.34,18.34,10.331,0.77%,2
+2021/3/22,18.35,18.37,18.342,18.342,10.332,0.01%,746
+2021/3/23,17.967,17.967,17.967,17.967,10.121,-2.04%,294
+2021/3/24,18.145,18.145,18.145,18.145,10.221,0.99%,106
+2021/3/25,17.8,17.925,17.78,17.925,10.097,-1.21%,730
+2021/3/26,18.02,18.02,18.02,18.02,10.151,0.53%,29
+2021/3/29,18.16,18.16,17.88,17.959,10.116,-0.34%,3380
+2021/3/30,17.838,17.838,17.745,17.745,9.996,-1.19%,146
+2021/3/31,17.95,18.01,17.814,17.975,10.125,1.30%,2430
+2021/4/1,18.113,18.113,18.113,18.113,10.203,0.77%,168
+2021/4/5,18.085,18.085,18.085,18.085,10.187,-0.15%,77
+2021/4/6,18.21,18.21,18.21,18.21,10.258,0.69%,76
+2021/4/7,18.094,18.28,18.094,18.19,10.246,-0.11%,350
+2021/4/8,18.335,18.335,18.335,18.335,10.328,0.80%,104
+2021/4/9,18.285,18.285,18.285,18.285,10.3,-0.27%,41
+2021/4/12,18.08,18.14,18.08,18.14,10.218,-0.79%,310
+2021/4/13,18.32,18.369,18.256,18.256,10.284,0.64%,6894
+2021/4/14,18.595,18.595,18.595,18.595,10.474,1.86%,34
+2021/4/15,18.76,18.76,18.76,18.76,10.567,0.89%,65
+2021/4/16,18.79,18.79,18.79,18.79,10.584,0.16%,150
+2021/4/19,18.889,18.889,18.835,18.835,10.61,0.24%,393
+2021/4/20,19.16,19.16,18.945,18.945,10.672,0.58%,3864
+2021/4/21,19.168,19.22,19.107,19.135,10.779,1.00%,10760
+2021/4/22,19.33,19.42,19.33,19.383,10.918,1.30%,1818
+2021/4/23,19.89,19.89,19.37,19.43,10.945,0.24%,3659
+2021/4/26,19.66,19.84,19.54,19.84,11.176,2.11%,4531
+2021/4/27,19.7,19.88,19.7,19.755,11.128,-0.43%,3779
+2021/4/28,19.8,19.94,19.8,19.805,11.156,0.25%,1076
+2021/4/29,19.77,19.77,19.715,19.73,11.114,-0.38%,509
+2021/4/30,19.8,19.99,19.8,19.975,11.252,1.24%,1622
+2021/5/3,20.82,20.82,20.08,20.09,11.317,0.58%,3210
+2021/5/4,20.204,20.204,20.204,20.204,11.381,0.57%,289
+2021/5/5,20.26,20.38,20.21,20.341,11.458,0.68%,1794
+2021/5/6,20.63,20.63,20.63,20.63,11.621,1.42%,209
+2021/5/7,21.14,21.14,20.794,20.825,11.731,0.95%,9046
+2021/5/10,21.06,21.06,20.59,20.59,11.598,-1.13%,121683
+2021/5/11,20.66,20.87,20.66,20.845,11.742,1.24%,1242
+2021/5/12,20.98,20.98,20.65,20.76,11.694,-0.41%,19849
+2021/5/13,20.411,20.411,20.2,20.281,11.424,-2.31%,16894
+2021/5/14,20.2,20.52,20.2,20.29,11.429,0.04%,2826
+2021/5/17,20.53,20.6,20.47,20.535,11.567,1.21%,2253
+2021/5/18,20.47,20.62,20.47,20.595,11.601,0.29%,458
+2021/5/19,20.45,20.45,20.1,20.285,11.426,-1.51%,2061
+2021/5/20,20.28,20.28,20.175,20.259,11.412,-0.13%,1623
+2021/5/21,20.11,20.279,20.1,20.11,11.328,-0.74%,14288
+2021/5/24,20.29,20.29,20.15,20.25,11.407,0.70%,760
+2021/5/25,20.389,20.389,20.24,20.248,11.406,-0.01%,2732
+2021/5/26,20.26,20.26,20.16,20.2,11.379,-0.24%,466
+2021/5/27,20.47,20.54,20.47,20.48,11.536,1.39%,3794
+2021/5/28,20.59,20.59,20.505,20.505,11.55,0.12%,401
+2021/6/1,20.75,20.91,20.71,20.85,11.745,1.68%,2804
+2021/6/2,20.95,20.98,20.95,20.98,11.818,0.62%,389
+2021/6/3,20.75,20.75,20.625,20.625,11.618,-1.69%,2173
+2021/6/4,20.93,20.98,20.925,20.925,11.787,1.45%,657
+2021/6/7,20.93,20.945,20.93,20.945,11.798,0.10%,359
+2021/6/8,21.1,21.14,21.1,21.13,11.902,0.88%,950
+2021/6/9,22.43,22.43,21,21.075,11.871,-0.26%,1800
+2021/6/10,21.05,21.05,21.05,21.05,11.857,-0.12%,1102
+2021/6/11,20.84,20.93,20.805,20.93,11.79,-0.57%,656
+2021/6/14,20.82,20.82,20.671,20.69,11.655,-1.15%,7222
+2021/6/15,20.5,20.57,20.46,20.545,11.573,-0.70%,2759
+2021/6/16,20.6,20.6,20.17,20.39,11.486,-0.75%,4521
+2021/6/17,20.31,20.31,19.541,19.541,11.007,-4.16%,612
+2021/6/18,19.64,19.755,19.63,19.755,11.128,1.10%,587
+2021/6/21,19.7,20.03,19.602,19.955,11.241,1.01%,8011
+2021/6/22,20.03,20.03,20.03,20.03,11.283,0.38%,31
+2021/6/23,20.2,20.2,20.12,20.12,11.334,0.45%,346
+2021/6/24,20.03,20.16,20.03,20.16,11.356,0.20%,610
+2021/6/25,20.02,20.02,20.02,20.02,11.277,-0.69%,145
+2021/6/28,20.23,20.23,20.1,20.131,11.339,0.55%,767
+2021/6/29,20,20.19,20,20.135,11.342,0.02%,1081
+2021/6/30,20.15,20.415,20.15,20.415,11.5,1.39%,681
+2021/7/1,20.51,20.51,20.42,20.505,11.55,0.44%,1917
+2021/7/2,20.596,20.596,20.596,20.596,11.601,0.44%,175
+2021/7/6,20.29,20.31,19.98,19.98,11.255,-2.99%,6703
+2021/7/7,19.97,20.093,19.96,20.093,11.318,0.57%,1825
+2021/7/8,19.995,20.09,19.99,20.03,11.283,-0.31%,2106
+2021/7/9,20.23,20.23,20.23,20.23,11.395,1.00%,61
+2021/7/12,20.24,20.355,20.24,20.355,11.466,0.62%,299
+2021/7/13,20.5,20.62,20.5,20.55,11.576,0.96%,407
+2021/7/14,20.585,20.585,20.585,20.585,11.595,0.17%,55
+2021/7/15,20.47,20.505,20.401,20.505,11.55,-0.39%,6147
+2021/7/16,20.54,20.54,20.54,20.54,11.57,0.17%,87
+2021/7/19,20.78,20.78,20.06,20.15,11.35,-1.90%,1135
+2021/7/20,20.27,20.27,20.27,20.27,11.418,0.60%,31
+2021/7/21,20.29,20.4,20.29,20.4,11.491,0.64%,789
+2021/7/22,20.4,20.49,20.4,20.49,11.542,0.44%,758
+2021/7/23,20.48,20.51,20.48,20.51,11.553,0.10%,311
+2021/7/26,20.69,20.78,20.66,20.715,11.669,1.00%,2465
+2021/7/27,20.62,20.672,20.61,20.659,11.637,-0.27%,711
+2021/7/28,20.66,20.66,20.62,20.62,11.615,-0.19%,204
+2021/7/29,20.869,20.91,20.869,20.9,11.773,1.36%,1200
+2021/7/30,20.85,20.85,20.71,20.71,11.666,-0.91%,338
+2021/8/2,20.71,20.71,20.71,20.71,11.666,0.00%,31
+2021/8/3,20.65,20.65,20.55,20.605,11.607,-0.51%,1512
+2021/8/4,20.487,20.51,20.455,20.455,11.522,-0.73%,395
+2021/8/5,20.495,20.495,20.495,20.495,11.545,0.20%,15
+2021/8/6,20.46,20.46,20.34,20.395,11.488,-0.49%,569
+2021/8/9,20.14,20.15,20.14,20.15,11.35,-1.20%,478
+2021/8/10,20.25,20.36,20.25,20.36,11.469,1.04%,634
+2021/8/11,20.41,20.556,20.41,20.513,11.555,0.75%,1895
+2021/8/12,20.42,20.505,20.42,20.505,11.55,-0.04%,1502
+2021/8/13,20.575,20.575,20.575,20.575,11.59,0.34%,39
+2021/8/16,20.59,20.59,20.59,20.59,11.598,0.07%,80
+2021/8/17,20.394,20.394,20.394,20.394,11.488,-0.95%,40
+2021/8/18,20.255,20.255,20.255,20.255,11.41,-0.68%,11
+2021/8/19,20,20,19.83,19.85,11.181,-2.00%,1354
+2021/8/20,19.83,19.83,19.615,19.615,11.049,-1.18%,1377
+2021/8/23,19.915,19.915,19.915,19.915,11.218,1.53%,176
+2021/8/24,20.279,20.279,20.222,20.222,11.391,1.54%,1359
+2021/8/25,20.42,20.44,20.374,20.374,11.477,0.75%,19286
+2021/8/26,20.34,20.34,20.3,20.3,11.435,-0.36%,576
+2021/8/27,20.46,20.525,20.45,20.525,11.562,1.11%,2619
+2021/8/30,20.46,20.46,20.46,20.46,11.525,-0.32%,12
+2021/8/31,20.325,20.348,20.325,20.348,11.462,-0.55%,441
+2021/9/1,20.18,20.255,20.18,20.255,11.41,-0.46%,708
+2021/9/2,20.45,20.45,20.45,20.45,11.519,0.96%,75
+2021/9/3,20.51,20.51,20.51,20.51,11.553,0.29%,211
+2021/9/7,20.255,20.255,20.255,20.255,11.41,-1.24%,87
+2021/9/8,20.281,20.281,20.281,20.281,11.424,0.13%,34
+2021/9/9,20.155,20.155,20.155,20.155,11.353,-0.62%,177
+2021/9/10,20.26,20.26,20.14,20.14,11.345,-0.07%,588
+2021/9/13,20.245,20.245,20.245,20.245,11.404,0.52%,33
+2021/9/14,20.225,20.225,20.225,20.225,11.393,-0.10%,71
+2021/9/15,20.433,20.433,20.433,20.433,11.51,1.03%,16
+2021/9/16,20.39,20.39,20.39,20.39,11.486,-0.21%,17
+2021/9/17,20.325,20.325,20.325,20.325,11.449,-0.32%,79
+2021/9/20,20.04,20.07,20.001,20.001,11.266,-1.59%,896
+2021/9/21,20.05,20.125,20.05,20.125,11.336,0.62%,263
+2021/9/22,20.378,20.378,20.357,20.357,11.467,1.15%,192
+2021/9/23,20.49,20.49,20.49,20.49,11.542,0.65%,88
+2021/9/24,20.7,20.7,20.7,20.7,11.66,1.02%,15
+2021/9/27,19.63,20.61,18.96,18.97,11.69,-8.36%,41247
+2021/9/28,19.11,19.11,18.94,18.985,11.699,0.08%,7069
+2021/9/29,19.31,19.31,18.93,19.06,11.745,0.40%,1444
+2021/9/30,18.93,19.1,18.86,19.064,11.747,0.02%,1934
+2021/10/1,19.25,19.25,19.25,19.25,11.862,0.98%,407
+2021/10/4,19.42,19.42,19.42,19.42,11.967,0.88%,61
+2021/10/5,19.51,19.69,19.51,19.69,12.133,1.39%,394
+2021/10/6,19.538,19.538,19.538,19.538,12.039,-0.77%,23
+2021/10/7,19.69,19.805,19.69,19.805,12.204,1.37%,378
+2021/10/8,20.04,20.06,19.99,19.99,12.318,0.93%,2732
+2021/10/11,19.975,19.975,19.975,19.975,12.309,-0.08%,76
+2021/10/12,20.035,20.035,19.77,19.77,12.183,-1.03%,1165
+2021/10/13,19.9,19.945,19.9,19.945,12.29,0.89%,511
+2021/10/14,20.191,20.31,20.191,20.31,12.515,1.83%,187
+2021/10/15,20.495,20.495,20.495,20.495,12.629,0.91%,36
+2021/10/18,20.75,20.75,20.529,20.58,12.682,0.41%,2032
+2021/10/19,20.55,20.55,20.55,20.55,12.663,-0.15%,120
+2021/10/20,20.711,20.96,20.71,20.96,12.916,2.00%,1090
+2021/10/21,20.472,20.5,20.472,20.5,12.632,-2.19%,203
+2021/10/22,20.5,20.5,20.44,20.468,12.613,-0.16%,977
+2021/10/25,20.63,20.83,20.63,20.69,12.749,1.08%,1282
+2021/10/26,20.65,20.65,20.59,20.59,12.688,-0.48%,331
+2021/10/27,20.17,20.17,20.08,20.14,12.411,-2.19%,437
+2021/10/28,20.183,20.306,20.183,20.306,12.513,0.82%,177
+2021/10/29,20.298,20.298,20.298,20.298,12.508,-0.04%,37
+2021/11/1,20.495,20.495,20.495,20.495,12.629,0.97%,24
+2021/11/2,20.33,20.37,20.33,20.37,12.552,-0.61%,615
+2021/11/3,20.14,20.175,20.13,20.175,12.432,-0.96%,1922
+2021/11/4,20.15,20.15,19.985,19.985,12.315,-0.94%,144
+2021/11/5,20.17,20.18,20.17,20.18,12.435,0.98%,258
+2021/11/8,20.23,20.24,20.23,20.24,12.472,0.30%,504
+2021/11/9,20.47,20.59,20.437,20.505,12.636,1.31%,4336
+2021/11/10,20.42,20.42,20.29,20.29,12.503,-1.05%,539
+2021/11/11,20.412,20.412,20.4,20.4,12.571,0.54%,232
+2021/11/12,20.39,20.39,20.39,20.39,12.565,-0.05%,43
+2021/11/15,20.325,20.325,20.325,20.325,12.525,-0.32%,79
+2021/11/16,20.25,20.45,20.25,20.395,12.568,0.34%,3960
+2021/11/17,20.449,20.45,20.235,20.235,12.469,-0.78%,1009
+2021/11/18,20.23,20.23,20.225,20.225,12.463,-0.05%,329
+2021/11/19,20.07,20.07,19.9,19.97,12.306,-1.26%,2242
+2021/11/22,20.085,20.096,20.082,20.082,12.375,0.56%,883
+2021/11/23,20.1,20.34,20.1,20.29,12.503,1.04%,649
+2021/11/24,20.34,20.34,20.34,20.34,12.534,0.25%,73
+2021/11/26,19.251,19.251,19.251,19.251,11.863,-5.35%,28
+2021/11/29,19.457,19.457,19.3,19.3,11.893,0.25%,511
+2021/11/30,18.948,18.948,18.948,18.948,11.676,-1.82%,104
+2021/12/1,18.765,18.765,18.765,18.765,11.563,-0.97%,86
+2021/12/2,18.82,18.82,18.82,18.82,11.597,0.29%,32
+2021/12/3,18.8,18.88,18.8,18.88,11.634,0.32%,362
+2021/12/6,19.138,19.138,19.138,19.138,11.793,1.37%,65
+2021/12/7,19.43,19.43,19.35,19.35,11.924,1.11%,2389
+2021/12/8,19.61,19.62,19.585,19.585,12.069,1.21%,3204
+2021/12/9,19.8,19.8,19.408,19.408,11.959,-0.90%,948
+2021/12/10,19.445,19.445,19.445,19.445,11.982,0.19%,3
+2021/12/13,19.44,19.44,19.44,19.44,11.979,-0.03%,211
+2021/12/14,19.275,19.275,19.275,19.275,11.878,-0.85%,157
+2021/12/15,19.07,19.293,19.07,19.293,11.888,0.09%,107
+2021/12/16,19.625,19.625,19.625,19.625,12.093,1.72%,6
+2021/12/17,19.475,19.475,19.475,19.475,12.001,-0.76%,122
+2021/12/20,19.22,19.22,19.22,19.22,11.844,-1.31%,106
+2021/12/21,19.527,19.66,19.527,19.6,12.078,1.98%,642
+2021/12/22,19.945,19.95,19.945,19.95,12.294,1.79%,338
+2021/12/23,20,20.2,20,20.2,12.448,1.25%,3195
+2021/12/27,20.15,20.35,20.15,20.35,12.54,0.74%,298
+2021/12/28,19.06,19.24,18.511,18.511,12.505,-9.04%,783
+2021/12/29,18.54,18.565,18.53,18.565,12.542,0.29%,486
+2021/12/30,20.13,20.13,18.61,18.61,12.572,0.24%,1484
+2021/12/31,18.6,18.6,18.48,18.51,12.504,-0.54%,68961
+2022/1/3,18.41,18.585,18.41,18.585,12.555,0.41%,550
+2022/1/4,18.785,18.785,18.775,18.775,12.683,1.02%,529
+2022/1/5,18.72,18.72,18.72,18.72,12.646,-0.29%,162
+2022/1/6,18.731,18.85,18.731,18.781,12.687,0.33%,3449
+2022/1/7,18.86,18.86,18.86,18.86,12.741,0.42%,217
+2022/1/10,18.85,18.85,18.73,18.782,12.688,-0.41%,2659
+2022/1/11,19.11,19.29,19.11,19.215,12.981,2.31%,439
+2022/1/12,19.535,19.535,19.535,19.535,13.197,1.67%,70
+2022/1/13,19.335,19.335,19.335,19.335,13.062,-1.02%,78
+2022/1/14,19.563,19.563,19.563,19.563,13.216,1.18%,58
+2022/1/18,20,20,19.79,19.79,13.369,1.16%,1367
+2022/1/19,19.988,19.988,19.908,19.908,13.449,0.60%,583
+2022/1/20,20.1,20.12,19.906,19.906,13.448,-0.01%,1988
+2022/1/21,19.88,19.88,19.88,19.88,13.43,-0.13%,523
+2022/1/24,19.655,19.655,19.655,19.655,13.278,-1.13%,100
+2022/1/25,19.715,19.715,19.715,19.715,13.318,0.31%,11
+2022/1/26,20.06,20.06,19.957,19.957,13.482,1.23%,404
+2022/1/27,19.92,20.069,19.92,20.069,13.558,0.56%,377
+2022/1/28,20.19,20.19,20.083,20.083,13.567,0.07%,369
+2022/1/31,20.24,20.27,20.24,20.27,13.693,0.93%,1077
+2022/2/1,19.43,20.304,19.43,20.304,13.716,0.17%,2201
+2022/2/2,20.396,20.396,20.396,20.396,13.778,0.45%,128
+2022/2/3,20.27,20.415,20.2,20.415,13.791,0.09%,1135
+2022/2/4,20.479,20.479,20.479,20.479,13.835,0.31%,177
+2022/2/7,20.49,20.5,20.43,20.43,13.801,-0.24%,758
+2022/2/8,20.29,20.355,20.24,20.329,13.733,-0.49%,2075
+2022/2/9,20.519,20.519,20.445,20.445,13.812,0.57%,403
+2022/2/10,20.55,20.55,20.435,20.435,13.805,-0.05%,1401
+2022/2/11,20.34,20.66,20.3,20.605,13.92,0.83%,7912
+2022/2/14,20.69,20.74,20.512,20.69,13.977,0.41%,3593
+2022/2/15,20.509,20.63,20.453,20.608,13.922,-0.40%,107034
+2022/2/16,20.77,20.9,20.7,20.7,13.984,0.45%,5974
+2022/2/17,20.78,20.87,20.78,20.838,14.077,0.67%,992
+2022/2/18,20.84,21.64,20.812,21.02,14.2,0.87%,23296
+2022/2/22,21.66,22.24,21.11,21.225,14.338,0.98%,38395
+2022/2/23,21.27,21.365,21.219,21.255,14.359,0.14%,13633
+2022/2/24,21.82,22.45,21.3,21.38,14.443,0.59%,18474
+2022/2/25,21.74,21.74,20.87,20.935,14.143,-2.08%,12235
+2022/2/28,21.18,21.308,21.17,21.17,14.301,1.12%,6603
+2022/3/1,21.885,22.11,21.79,22.054,14.898,4.18%,14852
+2022/3/2,22.45,22.719,22.38,22.719,15.348,3.02%,6954
+2022/3/3,22.91,23.07,22.745,22.86,15.443,0.62%,6726
+2022/3/4,23.67,23.92,23.499,23.88,16.132,4.46%,53046
+2022/3/7,25.07,25.69,24.61,25.53,17.247,6.91%,34792
+2022/3/8,25.96,27.27,25.776,26.42,17.848,3.49%,37510
+2022/3/9,25.1,25.1,23.5,24.12,16.294,-8.71%,51420
+2022/3/10,24.05,24.665,21.95,23,15.538,-4.64%,92659
+2022/3/11,23,24.13,22.04,23.11,15.612,0.48%,36332
+2022/3/14,22.57,23.63,21.2,21.81,14.734,-5.63%,20822
+2022/3/15,21.81,22.17,21.12,21.72,14.673,-0.41%,105298
+2022/3/16,22.2,22.2,22,22.17,14.977,2.07%,31483
+2022/3/17,21.67,23.135,21.67,23.102,15.606,4.20%,6897
+2022/3/18,22.6,22.92,22.42,22.899,15.469,-0.88%,29651
+2022/3/21,23.26,23.82,23.26,23.82,16.091,4.02%,2485
+2022/3/22,22.83,23.98,22.83,23.28,15.727,-2.27%,3516
+2022/3/23,24.14,24.781,24.14,24.781,16.74,6.45%,2054
+2022/3/24,25.461,25.461,24.833,25.46,17.199,2.74%,1560
+2022/3/25,24.815,25.26,24.805,24.805,16.757,-2.57%,862
+2022/3/28,24.65,24.65,24.07,24.07,16.26,-2.96%,3002
+2022/3/29,24.4,24.4,23.38,23.98,16.2,-0.37%,2700
+2022/3/30,24.41,24.41,24.07,24.113,16.289,0.55%,2244
+2022/3/31,23.635,23.635,23.635,23.635,15.966,-1.98%,548
+2022/4/1,23.6,23.637,23.52,23.637,15.968,0.01%,4963
+2022/4/4,24.1,24.17,23.87,24.115,16.291,2.02%,2111
+2022/4/5,24.125,24.125,23.915,23.915,16.156,-0.83%,341
+2022/4/6,23.97,23.98,23.732,23.732,16.032,-0.77%,2217
+2022/4/7,23.635,23.75,23.63,23.75,16.044,0.08%,2552
+2022/4/8,23.943,24.06,23.943,24.042,16.242,1.23%,720
+2022/4/11,23.835,23.99,23.82,23.943,16.174,-0.41%,10371
+2022/4/12,24.49,24.58,24.16,24.498,16.549,2.32%,14757
+2022/4/13,24.65,25.032,24.65,25.032,16.91,2.18%,3502
+2022/4/14,25.1,25.38,25.07,25.38,17.145,1.39%,7060
+2022/4/18,25.78,25.78,25.57,25.58,17.28,0.79%,1145
+2022/4/19,25.51,25.51,25.029,25.106,16.96,-1.85%,5467
+2022/4/20,25.11,25.359,25.026,25.333,17.114,0.90%,3380
+2022/4/21,25.12,25.32,25.01,25.169,17.003,-0.65%,1150
+2022/4/22,25.005,25.16,24.8,24.806,16.758,-1.44%,2129
+2022/4/25,24.6,24.61,24.33,24.33,16.436,-1.92%,1201
+2022/4/26,24.71,25.035,24.71,25.035,16.912,2.90%,560
+2022/4/27,25.1,25.34,24.98,25.192,17.018,0.63%,4907
+2022/4/28,25.09,25.48,25.09,25.448,17.192,1.02%,2673
+2022/4/29,25.47,25.55,25.4,25.414,17.168,-0.13%,3600
+2022/5/2,25.39,25.66,24.995,25.48,17.213,0.26%,19054
+2022/5/3,25.6,25.88,25.15,25.22,17.037,-1.02%,5284
+2022/5/4,24.97,25.79,24.97,25.716,17.372,1.97%,1841
+2022/5/5,25.683,25.745,25.405,25.524,17.242,-0.75%,2126
+2022/5/6,25.345,25.37,25.21,25.37,17.138,-0.60%,769
+2022/5/9,26.01,26.01,24.34,24.655,16.656,-2.82%,21343
+2022/5/10,24.26,24.44,24.15,24.274,16.398,-1.55%,586
+2022/5/11,26.16,26.16,24.93,24.93,16.841,2.70%,4574
+2022/5/12,24.7,24.96,24.591,24.672,16.667,-1.03%,2846
+2022/5/13,24.74,24.984,24.73,24.88,16.807,0.84%,4653
+2022/5/16,25,25.47,25,25.337,17.116,1.84%,6144
+2022/5/17,25.5,25.5,25.076,25.076,16.94,-1.03%,4623
+2022/5/18,24.82,24.82,24.4,24.4,16.483,-2.70%,745
+2022/5/19,24.96,25.27,24.96,24.97,16.868,2.34%,7725
+2022/5/20,25.35,25.35,25,25.079,16.942,0.44%,3510
+2022/5/23,25.129,25.129,25.129,25.129,16.976,0.20%,252
+2022/5/24,25.07,25.171,25.07,25.171,17.004,0.17%,735
+2022/5/25,25.19,25.299,25.105,25.266,17.068,0.38%,1236
+2022/5/26,25.42,25.57,25.42,25.537,17.251,1.07%,1905
+2022/5/27,25.58,25.77,25.58,25.736,17.386,0.78%,1467
+2022/5/31,26.3,26.3,25.57,25.655,17.331,-0.31%,1809
+2022/6/1,25.82,25.973,25.82,25.831,17.45,0.69%,4165
+2022/6/2,26.33,26.391,25.9,26.391,17.828,2.17%,1476
+2022/6/3,26.42,26.56,26.3,26.56,17.942,0.64%,5066
+2022/6/6,26.64,26.65,26.45,26.457,17.873,-0.39%,2728
+2022/6/7,26.551,26.719,26.551,26.675,18.02,0.82%,902
+2022/6/8,26.9,26.96,26.848,26.848,18.137,0.65%,4021
+2022/6/9,26.874,26.96,26.869,26.869,18.151,0.08%,5226
+2022/6/10,26.6,26.6,26.518,26.595,17.966,-1.02%,869
+2022/6/13,26.25,26.26,25.837,26.006,17.568,-2.21%,8637
+2022/6/14,25.76,26.16,25.67,25.7,17.361,-1.18%,3027
+2022/6/15,25.93,25.93,25.887,25.887,17.488,0.73%,590
+2022/6/16,25.839,26.081,25.839,26.081,17.619,0.75%,4594
+2022/6/17,26.2,26.23,25.09,25.09,16.949,-3.80%,7995
+2022/6/21,25.45,25.65,25.29,25.29,17.085,0.80%,20146
+2022/6/22,24.73,24.86,24.69,24.734,16.709,-2.20%,10129
+2022/6/23,24.03,24.03,23.88,23.88,16.132,-3.45%,6128
+2022/6/24,23.835,24.122,23.835,24.068,16.259,0.79%,1249
+2022/6/27,24.16,24.215,23.97,24.15,16.314,0.34%,31095
+2022/6/28,24.27,24.27,24.15,24.15,16.315,0.00%,412
+2022/6/29,24.1,24.1,24.1,24.1,16.28,-0.21%,139
+2022/6/30,23.61,23.61,23.52,23.587,15.934,-2.13%,1394
+2022/7/1,23.31,23.424,23.31,23.412,15.816,-0.74%,1047
+2022/7/5,22.662,22.662,22.301,22.301,15.065,-4.75%,1490
+2022/7/6,22.15,22.15,21.7,21.96,14.835,-1.53%,7491
+2022/7/7,22.3,22.83,22.3,22.5,15.2,2.46%,4019
+2022/7/8,23.05,23.16,23.01,23.01,15.544,2.27%,450
+2022/7/11,23.09,23.122,22.94,23.122,15.62,0.49%,1726
+2022/7/12,22.199,22.199,22.1,22.1,14.93,-4.42%,559
+2022/7/13,22.1,22.39,22.1,22.184,14.987,0.38%,2895
+2022/7/14,21.7,21.886,21.7,21.886,14.785,-1.34%,814
+2022/7/15,22.211,22.211,22.211,22.211,15.005,1.48%,87
+2022/7/18,22.78,22.78,22.6,22.64,15.294,1.93%,5248
+2022/7/19,22.5,22.69,22.5,22.64,15.294,0.00%,7569
+2022/7/20,22.571,22.616,22.41,22.534,15.223,-0.47%,3600
+2022/7/21,22.231,22.231,22.231,22.231,15.018,-1.34%,157
+2022/7/22,22.37,22.371,22.158,22.158,14.969,-0.33%,476
+2022/7/25,22.09,22.512,22.09,22.475,15.183,1.43%,1610
+2022/7/26,22.649,22.651,22.605,22.651,15.301,0.78%,2046
+2022/7/27,23.18,23.18,23.103,23.16,15.646,2.25%,2450
+2022/7/28,23.38,23.38,23.25,23.25,15.706,0.39%,2203
+2022/7/29,23.445,23.445,23.445,23.445,15.838,0.84%,327
+2022/8/1,22.87,23.04,22.812,22.951,15.504,-2.11%,3333
+2022/8/2,22.9,22.9,22.656,22.656,15.305,-1.29%,359
+2022/8/3,22.929,22.929,22.55,22.676,15.319,0.09%,6438
+2022/8/4,22.691,22.81,22.69,22.801,15.403,0.55%,1559
+2022/8/5,22.49,22.671,22.48,22.671,15.315,-0.57%,1572
+2022/8/8,22.836,22.836,22.715,22.764,15.378,0.41%,1284
+2022/8/9,23.17,23.17,23.12,23.12,15.619,1.56%,204
+2022/8/10,23.57,23.57,23.472,23.472,15.856,1.52%,1014
+2022/8/11,23.95,23.95,23.95,23.95,16.179,2.04%,58
+2022/8/12,24.017,24.017,24.017,24.017,16.225,0.28%,119
+2022/8/15,23.62,23.815,23.62,23.815,16.088,-0.84%,1039
+2022/8/16,24.09,24.09,23.54,23.612,15.951,-0.85%,14063
+2022/8/17,23.77,23.78,23.636,23.636,15.967,0.10%,3784
+2022/8/18,23.81,23.81,23.79,23.79,16.071,0.65%,554
+2022/8/19,23.525,23.77,23.525,23.77,16.058,-0.08%,231
+2022/8/22,23.87,24.11,23.87,24.072,16.262,1.27%,2601
+2022/8/23,23.02,24.37,23.02,24.331,16.436,1.08%,2471
+2022/8/24,24.61,24.61,24.41,24.604,16.621,1.12%,2143
+2022/8/25,24.6,24.6,24.37,24.37,16.463,-0.95%,2293
+2022/8/26,24.45,24.45,24.45,24.45,16.517,0.33%,8
+2022/8/29,24.578,24.66,24.578,24.582,16.606,0.54%,1493
+2022/8/30,24.42,24.42,23.98,24.18,16.335,-1.64%,12891
+2022/8/31,23.777,23.777,23.777,23.777,16.062,-1.67%,55
+2022/9/1,23.21,23.32,23.11,23.12,15.619,-2.76%,2961
+2022/9/2,23.155,23.155,23.155,23.155,15.642,0.15%,212
+2022/9/6,23.247,23.33,23.155,23.155,15.642,0.00%,3073
+2022/9/7,22.8,22.87,22.63,22.67,15.315,-2.09%,2406
+2022/9/8,22.73,22.932,22.73,22.84,15.429,0.75%,286
+2022/9/9,23.275,23.482,23.18,23.367,15.785,2.31%,1119
+2022/9/12,23.745,23.745,23.745,23.745,16.041,1.62%,153
+2022/9/13,23.64,23.64,23.52,23.6,15.943,-0.61%,805
+2022/9/14,23.415,23.415,23.415,23.415,15.818,-0.78%,39
+2022/9/15,23.1,23.1,23.1,23.1,15.605,-1.35%,99
+2022/9/16,23.11,23.11,22.965,22.965,15.514,-0.58%,1588
+2022/9/19,22.53,23.25,22.52,23.232,15.694,1.16%,1999
+2022/9/20,23.16,23.237,23.16,23.237,15.697,0.02%,497
+2022/9/21,23.35,23.36,23.143,23.143,15.634,-0.40%,1234
+2022/9/22,23.219,23.22,23.185,23.185,15.663,0.18%,1077
+2022/9/23,22.57,22.57,22.395,22.459,15.172,-3.13%,2218
+2022/9/26,22.366,22.37,21.914,21.914,14.804,-2.43%,1429
+2022/9/27,22.25,22.3,22.071,22.09,14.923,0.80%,2156
+2022/9/28,22.44,22.441,22.44,22.441,15.16,1.59%,390
+2022/9/29,22.546,22.546,22.396,22.396,15.129,-0.20%,336
+2022/9/30,22.43,22.95,22.155,22.155,14.967,-1.08%,27753
+2022/10/3,22.649,22.67,22.54,22.54,15.227,1.74%,12581
+2022/10/4,23.12,23.23,23.12,23.23,15.693,3.06%,1498
+2022/10/5,23.415,23.415,23.415,23.415,15.818,0.80%,163
+2022/10/6,23.45,23.655,23.45,23.655,15.98,1.02%,627
+2022/10/7,23.689,23.91,23.689,23.91,16.152,1.08%,8027
+2022/10/10,23.9,23.9,23.645,23.645,15.973,-1.11%,728
+2022/10/11,23.41,23.41,23.28,23.28,15.727,-1.54%,1003
+2022/10/12,23.32,23.32,20.06,20.08,15.694,-13.75%,19283
+2022/10/13,20.06,20.38,20.06,20.29,15.859,1.05%,3817
+2022/10/14,20.26,20.26,19.85,20.03,15.655,-1.28%,8030
+2022/10/17,20.19,20.2,20.075,20.12,15.726,0.45%,4588
+2022/10/18,20.16,20.16,19.955,19.955,15.597,-0.82%,6051
+2022/10/19,19.935,19.935,19.935,19.935,15.581,-0.10%,106
+2022/10/20,20.14,20.15,19.945,19.945,15.589,0.05%,470
+2022/10/21,20,20.11,19.96,20.11,15.718,0.83%,794
+2022/10/24,20.3,20.3,20.153,20.153,15.751,0.21%,627
+2022/10/25,20.21,20.21,20.1,20.1,15.71,-0.26%,436
+2022/10/26,20.301,20.301,20.301,20.301,15.867,1.00%,280
+2022/10/27,20.32,20.33,20.255,20.293,15.861,-0.04%,557
+2022/10/28,20,20.093,19.935,20.056,15.675,-1.17%,1979
+2022/10/31,19.95,20.01,19.85,19.89,15.546,-0.83%,9162
+2022/11/1,19.05,20.28,19.05,20.197,15.786,1.54%,5322
+2022/11/2,20.56,20.599,20.455,20.455,15.987,1.28%,362
+2022/11/3,20.22,20.442,20.22,20.442,15.977,-0.06%,521
+2022/11/4,21.14,21.149,20.95,21.055,16.457,3.00%,5916
+2022/11/7,21.04,21.04,20.93,20.93,16.359,-0.59%,925
+2022/11/8,20.89,20.89,20.88,20.88,16.319,-0.24%,527
+2022/11/9,20.55,20.556,20.55,20.556,16.066,-1.55%,147
+2022/11/10,20.834,20.834,20.755,20.755,16.222,0.97%,609
+2022/11/11,21.11,21.184,21.11,21.17,16.546,2.00%,1538
+2022/11/14,21.3,21.3,20.99,20.99,16.406,-0.85%,1082
+2022/11/15,21.05,21.128,21.049,21.128,16.514,0.66%,8375
+2022/11/16,20.83,21.24,20.8,20.845,16.292,-1.34%,3248
+2022/11/17,20.52,20.52,20.415,20.415,15.956,-2.06%,479
+2022/11/18,20.275,21.05,19.8,20.523,16.04,0.53%,8448
+2022/11/21,20.18,20.201,20.16,20.201,15.788,-1.57%,524
+2022/11/22,20.44,20.5,20.376,20.376,15.926,0.87%,826
+2022/11/23,20.4,20.4,20.249,20.29,15.858,-0.42%,1721
+2022/11/25,20.25,20.25,20.01,20.01,15.64,-1.38%,414
+2022/11/28,19.9,19.94,19.9,19.94,15.585,-0.35%,1319
+2022/11/29,20.19,20.19,20.19,20.19,15.78,1.25%,98
+2022/11/30,20.715,20.715,20.715,20.715,16.191,2.60%,135
+2022/12/1,20.685,20.685,20.685,20.685,16.167,-0.14%,178
+2022/12/2,20.63,20.63,20.625,20.625,16.12,-0.29%,280
+2022/12/5,20.48,20.525,20.34,20.34,15.897,-1.38%,3156
+2022/12/6,20.251,20.251,20.251,20.251,15.828,-0.44%,27
+2022/12/7,20.238,20.24,20.235,20.235,15.815,-0.08%,2965
+2022/12/8,21,21,20.19,20.255,15.831,0.10%,7372
+2022/12/9,20.239,20.585,20.235,20.235,15.816,-0.10%,2469
+2022/12/12,20.22,20.25,20.219,20.219,15.803,-0.08%,2025
+2022/12/13,17.75,17.81,17.65,17.692,16.102,-12.50%,3198
+2022/12/14,17.78,17.9,17.78,17.9,16.292,1.18%,1970
+2022/12/15,18.01,18.01,17.45,17.58,16,-1.79%,10736
+2022/12/16,17.55,17.55,17.39,17.42,15.854,-0.91%,2907
+2022/12/19,17.51,17.51,17.37,17.402,15.839,-0.10%,4942
+2022/12/20,17.715,17.715,17.715,17.715,16.123,1.80%,92
+2022/12/21,17.83,17.83,17.78,17.826,16.224,0.63%,1218
+2022/12/22,17.98,17.98,17.58,17.62,16.037,-1.16%,2891
+2022/12/23,17.75,17.95,17.63,17.92,16.31,1.70%,2020
+2022/12/27,17.97,18.01,17.97,18.01,16.426,0.50%,2010
+2022/12/28,17.9,17.9,17.86,17.889,16.316,-0.67%,2865
+2022/12/29,18.1,18.1,17.5,17.924,16.347,0.20%,1987
+2022/12/30,18.036,18.215,17.88,18.215,16.613,1.62%,1255
+2023/1/3,18.15,18.15,17.67,17.67,16.116,-2.99%,1167
+2023/1/4,17.49,17.49,17.445,17.445,15.91,-1.27%,730
+2023/1/5,17.36,17.36,17.36,17.36,15.833,-0.49%,225
+2023/1/6,17.31,17.515,17.31,17.515,15.974,0.89%,1801
+2023/1/9,17.91,17.91,17.69,17.69,16.134,1.00%,2602
+2023/1/10,17.61,17.61,17.48,17.52,15.979,-0.96%,495
+2023/1/11,17.64,17.64,17.6,17.6,16.052,0.46%,530
+2023/1/12,17.76,17.76,17.745,17.745,16.184,0.82%,419
+2023/1/13,18.085,18.1,17.842,17.884,16.311,0.78%,1573
+2023/1/17,18.25,18.25,17.8,17.95,16.371,0.37%,14271
+2023/1/18,17.95,17.95,17.81,17.81,16.243,-0.78%,808
+2023/1/19,17.8,17.83,17.74,17.796,16.231,-0.08%,9771
+2023/1/20,17.8,17.91,17.752,17.83,16.262,0.19%,2628
+2023/1/23,17.92,18.01,17.78,18.01,16.426,1.01%,4696
+2023/1/24,17.914,17.965,17.914,17.96,16.38,-0.28%,608
+2023/1/25,17.94,17.97,17.83,17.905,16.33,-0.31%,17047
+2023/1/26,17.9,18.087,17.88,18.02,16.435,0.64%,3579
+2023/1/27,18.02,18.02,17.927,17.927,16.35,-0.52%,1123
+2023/1/30,17.9,18.21,17.61,17.82,16.252,-0.60%,12608
+2023/1/31,17.82,18.01,17.82,18.01,16.426,1.07%,889
+2023/2/1,17.7,17.78,17.55,17.705,16.148,-1.69%,4985
+2023/2/2,17.75,17.81,16.92,17.675,16.12,-0.17%,15572
+2023/2/3,17.59,17.6,17.28,17.28,15.76,-2.23%,1373
+2023/2/6,17.32,17.73,17,17.38,15.851,0.58%,4651
+2023/2/7,17.27,17.45,17.27,17.441,15.907,0.35%,1828
+2023/2/8,17.51,17.53,17.38,17.53,15.988,0.51%,36069
+2023/2/9,17.34,17.42,17.3,17.36,15.833,-0.97%,5463
+2023/2/10,17.42,17.46,17.405,17.405,15.874,0.26%,1370
+2023/2/13,17.45,17.59,17.44,17.58,16.034,1.01%,3980
+2023/2/14,17.47,17.555,17.47,17.555,16.011,-0.14%,1000
+2023/2/15,17.54,17.54,17.232,17.33,15.806,-1.28%,18350
+2023/2/16,17.43,17.43,17.29,17.35,15.824,0.12%,1471
+2023/2/17,17.37,17.37,17.23,17.28,15.76,-0.40%,1002
+2023/2/21,17.62,17.7,17.62,17.65,16.097,2.14%,8202
+2023/2/22,17.529,17.529,17.49,17.49,15.952,-0.91%,1175
+2023/2/23,17.5,17.5,17.3,17.355,15.828,-0.77%,8860
+2023/2/24,17.12,17.25,17.12,17.19,15.678,-0.95%,2302
+2023/2/27,17.28,17.35,17.28,17.31,15.787,0.70%,4596
+2023/2/28,17.35,17.35,17.26,17.26,15.742,-0.29%,1402
+2023/3/1,17.44,17.82,17.385,17.565,16.02,1.77%,8853
+2023/3/2,17.49,17.49,17.36,17.386,15.856,-1.02%,1933
+2023/3/3,17.57,17.595,17.57,17.595,16.047,1.20%,2831
+2023/3/6,17.43,17.64,17.43,17.595,16.048,0.00%,16767
+2023/3/7,17.51,17.51,17.284,17.33,15.806,-1.51%,6443
+2023/3/8,17.319,17.32,17.21,17.21,15.696,-0.69%,1758
+2023/3/9,17.22,17.22,17.02,17.066,15.564,-0.84%,3558
+2023/3/10,17.19,17.2,17.15,17.151,15.642,0.50%,1274
+2023/3/13,17.09,17.26,17.09,17.18,15.669,0.17%,4070
+2023/3/14,17.09,17.09,16.46,16.96,15.468,-1.28%,31756
+2023/3/15,16.66,16.719,16.54,16.705,15.235,-1.50%,2838
+2023/3/16,16.59,16.8,16.56,16.77,15.295,0.39%,2188
+2023/3/17,16.95,16.95,16.74,16.76,15.286,-0.06%,13445
+2023/3/20,17.02,17.02,16.8,16.94,15.45,1.07%,12078
+2023/3/21,16.87,16.929,16.82,16.89,15.488,-0.30%,3474
+2023/3/22,16.89,16.969,16.79,16.895,15.493,0.03%,43425
+2023/3/23,16.97,16.97,16.76,16.76,15.369,-0.80%,6497
+2023/3/24,16.78,16.93,16.78,16.835,15.438,0.45%,3746
+2023/3/27,16.75,17.08,16.75,17.01,15.599,1.04%,7638
+2023/3/28,16.96,17.15,16.96,17.055,15.64,0.26%,2623
+2023/3/29,17.1,17.1,17.005,17.005,15.594,-0.29%,2036
+2023/3/30,17.07,17.16,17.06,17.071,15.654,0.39%,656
+2023/3/31,17.15,17.2,17.15,17.19,15.764,0.70%,1286
+2023/4/3,17.54,17.54,17.46,17.48,16.03,1.69%,4086
+2023/4/4,17.47,17.47,17.35,17.415,15.97,-0.37%,2309
+2023/4/5,17.435,17.53,17.435,17.44,15.993,0.14%,1820
+2023/4/6,17.489,17.56,17.489,17.56,16.103,0.69%,2453
+2023/4/10,17.49,17.52,17.48,17.48,16.03,-0.46%,4740
+2023/4/11,17.59,17.64,17.58,17.64,16.176,0.92%,1863
+2023/4/12,17.71,17.78,17.681,17.681,16.214,0.23%,4207
+2023/4/13,17.84,17.84,17.84,17.84,16.36,0.90%,279
+2023/4/14,17.85,17.85,17.795,17.795,16.318,-0.25%,806
+2023/4/17,17.83,17.83,17.69,17.819,16.341,0.13%,3296
+2023/4/18,18.15,18.15,17.74,17.94,16.451,0.68%,7377
+2023/4/19,17.84,17.84,17.73,17.73,16.259,-1.17%,527
+2023/4/20,17.62,17.62,17.58,17.58,16.121,-0.85%,522
+2023/4/21,17.64,17.64,17.54,17.61,16.149,0.17%,1453
+2023/4/24,17.45,17.58,17.45,17.58,16.121,-0.17%,1817
+2023/4/25,17.4,17.45,17.39,17.395,15.952,-1.05%,1799
+2023/4/26,17.36,17.44,17.3,17.305,15.869,-0.52%,1484
+2023/4/27,17.31,17.31,17.19,17.23,15.8,-0.43%,5030
+2023/4/28,17.36,17.36,17.26,17.316,15.879,0.50%,4694
+2023/5/1,17.3,17.88,17.255,17.315,15.878,-0.01%,1477
+2023/5/2,17.4,17.4,16.932,16.95,15.543,-2.11%,3645
+2023/5/3,16.77,16.805,16.59,16.64,15.259,-1.83%,5649
+2023/5/4,16.64,16.805,16.64,16.688,15.303,0.29%,1489
+2023/5/5,16.97,16.993,16.97,16.993,15.583,1.83%,2852
+2023/5/8,17.03,17.69,16.77,17.215,15.787,1.31%,4292
+2023/5/9,17.05,17.21,17.05,17.21,15.782,-0.03%,1375
+2023/5/10,16.75,17.226,16.75,17.226,15.796,0.09%,1006
+2023/5/11,17.09,17.1,16.75,16.926,15.521,-1.74%,1021
+2023/5/12,16.92,16.92,16.77,16.8,15.406,-0.74%,1054
+2023/5/15,16.85,17.22,16.45,17.038,15.625,1.42%,8567
+2023/5/16,17.07,17.07,16.905,16.905,15.502,-0.78%,2133
+2023/5/17,16.97,17.054,16.97,17.054,15.638,0.88%,3518
+2023/5/18,16.98,16.98,16.895,16.895,15.493,-0.93%,472
+2023/5/19,17.138,17.138,16.98,16.98,15.571,0.50%,1119
+2023/5/22,17,17.029,16.998,17.029,15.616,0.29%,5564
+2023/5/23,16.95,17.02,16.95,17.02,15.607,-0.05%,4026
+2023/5/24,17.01,17.01,17.01,17.01,15.599,-0.06%,97
+2023/5/25,16.828,16.83,16.828,16.83,15.433,-1.06%,412
+2023/5/26,16.998,17,16.94,16.94,15.534,0.65%,1819
+2023/5/30,16.94,16.94,16.62,16.75,15.36,-1.12%,9152
+2023/5/31,16.55,16.615,16.495,16.495,15.127,-1.52%,2970
+2023/6/1,16.69,16.84,16.69,16.84,15.443,2.09%,1769
+2023/6/2,16.93,16.965,16.91,16.94,15.534,0.59%,3265
+2023/6/5,17.03,17.05,16.981,17.006,15.594,0.39%,1766
+2023/6/6,17.02,17.05,16.95,17.04,15.626,0.20%,3391
+2023/6/7,17.08,17.12,17.08,17.1,15.681,0.35%,578
+2023/6/8,17.12,17.135,17.12,17.135,15.713,0.20%,1146
+2023/6/9,17.1,17.1,17.091,17.091,15.673,-0.26%,465
+2023/6/12,17.15,17.15,16.92,16.98,15.571,-0.65%,10062
+2023/6/13,17.19,17.19,17.061,17.061,15.645,0.48%,2128
+2023/6/14,17.1,17.15,17.07,17.07,15.654,0.05%,2994
+2023/6/15,17.2,17.56,17.2,17.526,16.072,2.67%,7237
+2023/6/16,17.71,17.784,17.59,17.784,16.309,1.47%,2007
+2023/6/20,17.6,17.6,17.46,17.55,16.247,-1.32%,11077
+2023/6/21,17.519,17.67,17.519,17.67,16.359,0.68%,1369
+2023/6/22,17.45,17.45,17.265,17.39,16.099,-1.58%,736
+2023/6/23,17.1,17.1,16.91,16.995,15.734,-2.27%,5350
+2023/6/26,17.09,17.09,16.95,16.955,15.697,-0.24%,1106
+2023/6/27,16.88,16.88,16.744,16.744,15.501,-1.24%,1041
+2023/6/28,16.66,16.69,16.575,16.62,15.387,-0.74%,2898
+2023/6/29,16.62,16.635,16.56,16.635,15.4,0.09%,2957
+2023/6/30,16.75,16.94,16.75,16.94,15.683,1.83%,2125
+2023/7/3,17.04,17.05,17.034,17.034,15.77,0.55%,619
+2023/7/5,17.101,17.139,17.1,17.139,15.867,0.62%,554
+2023/7/6,17.174,17.174,17.05,17.125,15.854,-0.08%,4710
+2023/7/7,17.15,17.19,17.11,17.154,15.881,0.17%,2543
+2023/7/10,17.23,17.23,17.23,17.23,15.951,0.44%,195
+2023/7/11,17.345,17.345,17.345,17.345,16.058,0.67%,157
+2023/7/12,17.55,17.58,17.46,17.46,16.164,0.66%,1170
+2023/7/13,17.76,17.76,17.525,17.68,16.368,1.26%,6538
+2023/7/14,17.715,17.715,17.665,17.665,16.354,-0.08%,750
+2023/7/17,17.6,17.6,17.52,17.52,16.22,-0.82%,1273
+2023/7/18,17.6,17.78,17.6,17.77,16.451,1.43%,4209
+2023/7/19,17.8,17.905,17.8,17.881,16.554,0.62%,3622
+2023/7/20,18.05,18.05,17.971,18.05,16.71,0.95%,1823
+2023/7/21,18.23,18.23,18.18,18.22,16.868,0.94%,4875
+2023/7/24,18.44,18.448,18.431,18.448,17.079,1.25%,1991
+2023/7/25,18.505,18.509,18.47,18.509,17.135,0.33%,6831
+2023/7/26,18.509,18.6,18.509,18.58,17.201,0.38%,16564
+2023/7/27,18.6,18.6,18.46,18.46,17.09,-0.65%,2592
+2023/7/28,18.48,18.58,18.48,18.53,17.155,0.38%,6023
+2023/7/31,18.55,18.57,18.46,18.57,17.192,0.22%,4475
+2023/8/1,18.46,18.515,18.46,18.515,17.141,-0.30%,417
+2023/8/2,18.44,18.44,18.211,18.3,16.942,-1.16%,3684
+2023/8/3,18.22,18.39,18.22,18.37,17.007,0.38%,5740
+2023/8/4,18.435,18.46,18.415,18.415,17.048,0.24%,3638
+2023/8/7,18.395,18.398,18.36,18.398,17.033,-0.09%,3993
+2023/8/8,18.12,18.335,18.091,18.32,16.96,-0.42%,3303
+2023/8/9,18.4,18.421,18.37,18.421,17.054,0.55%,1729
+2023/8/10,18.419,18.419,18.31,18.34,16.979,-0.44%,4980
+2023/8/11,18.41,18.41,18.294,18.304,16.946,-0.20%,10547
+2023/8/14,18.17,18.17,18.11,18.129,16.783,-0.96%,2108
+2023/8/15,18.035,18.05,17.935,17.935,16.604,-1.07%,2664
+2023/8/16,17.89,17.89,17.89,17.89,16.562,-0.25%,426
+2023/8/17,18.11,18.11,17.96,17.968,16.634,0.44%,863
+2023/8/18,18.215,18.215,18.15,18.18,16.831,1.18%,645
+2023/8/21,18.35,18.35,18.166,18.19,16.84,0.06%,7953
+2023/8/22,18.21,18.21,18.155,18.155,16.808,-0.19%,277
+2023/8/23,18.11,18.22,18.11,18.22,16.868,0.36%,526
+2023/8/24,18.305,18.305,18.305,18.305,16.946,0.47%,211
+2023/8/25,18.41,18.53,18.41,18.53,17.155,1.23%,2192
+2023/8/28,18.43,18.56,18.43,18.47,17.099,-0.32%,1015
+2023/8/29,18.54,18.59,18.52,18.56,17.183,0.49%,1393
+2023/8/30,18.54,18.579,18.54,18.545,17.169,-0.08%,668
+2023/8/31,18.6,18.602,18.55,18.602,17.222,0.31%,989
+2023/9/1,18.71,18.81,18.701,18.77,17.377,0.90%,1537
+2023/9/5,18.8,18.845,18.762,18.81,17.414,0.21%,2262
+2023/9/6,18.68,18.78,18.68,18.74,17.349,-0.37%,6305
+2023/9/7,18.65,18.675,18.62,18.67,17.284,-0.37%,2067
+2023/9/8,18.626,18.74,18.626,18.67,17.284,0.00%,4589
+2023/9/11,18.91,18.99,18.85,18.91,17.507,1.29%,4648
+2023/9/12,18.97,19,18.92,18.97,17.562,0.32%,5471
+2023/9/13,19.021,19.021,19.014,19.014,17.603,0.23%,1167
+2023/9/14,19.15,19.27,19.14,19.225,17.798,1.11%,11386
+2023/9/15,19.14,19.18,19.1,19.135,17.715,-0.47%,2789
+2023/9/18,19.09,19.11,19.035,19.06,17.646,-0.39%,5067
+2023/9/19,19.01,19.01,18.94,18.96,17.674,-0.52%,1723
+2023/9/20,18.9,18.926,18.823,18.823,17.547,-0.72%,5756
+2023/9/21,18.768,18.77,18.764,18.764,17.492,-0.31%,1266
+2023/9/22,18.8,18.8,18.7,18.73,17.46,-0.18%,8098
+2023/9/25,18.73,18.73,18.54,18.655,17.39,-0.40%,4631
+2023/9/26,18.547,18.645,18.547,18.625,17.363,-0.16%,513
+2023/9/27,18.73,18.76,18.68,18.695,17.428,0.38%,2988
+2023/9/28,18.71,18.84,18.71,18.79,17.516,0.51%,1574
+2023/9/29,18.53,18.53,18.47,18.505,17.251,-1.52%,1368
+2023/10/2,18.52,18.52,18.365,18.38,17.134,-0.68%,2872
+2023/10/3,18.28,18.28,18.13,18.222,16.987,-0.86%,13032
+2023/10/4,18.04,18.04,17.786,17.821,16.613,-2.20%,19581
+2023/10/5,17.75,17.75,17.683,17.74,16.537,-0.45%,44671
+2023/10/6,17.79,17.888,17.79,17.84,16.631,0.56%,2725
+2023/10/9,18,18.046,17.98,18.02,16.799,1.01%,1516
+2023/10/10,17.99,18.02,17.96,18.008,16.788,-0.07%,24457
+2023/10/11,18,18,17.88,17.88,16.668,-0.71%,649
+2023/10/12,17.901,17.97,17.901,17.97,16.752,0.50%,2781
+2023/10/13,18.25,18.4,18.191,18.38,17.134,2.28%,14895
+2023/10/16,18.41,18.41,18.38,18.4,17.153,0.11%,1131
+2023/10/17,18.43,18.54,18.43,18.54,17.283,0.76%,504
+2023/10/18,18.598,18.64,18.598,18.628,17.366,0.47%,1481
+2023/10/19,18.59,18.8,18.59,18.8,17.526,0.92%,2260
+2023/10/20,18.76,19.16,18.69,18.69,17.423,-0.59%,184467
+2023/10/23,18.72,18.75,18.61,18.65,17.386,-0.21%,5103
+2023/10/24,18.56,18.56,18.463,18.55,17.293,-0.54%,5418
+2023/10/25,18.485,18.55,18.45,18.53,17.274,-0.11%,9071
+2023/10/26,18.515,18.515,18.47,18.475,17.223,-0.30%,1878
+2023/10/27,19.36,19.36,18.541,18.695,17.428,1.19%,38927
+2023/10/30,18.62,18.62,18.474,18.485,17.232,-1.12%,14444
+2023/10/31,18.56,18.613,18.465,18.515,17.26,0.16%,1944
+2023/11/1,18.58,18.58,18.464,18.464,17.213,-0.28%,400
+2023/11/2,18.52,18.7,18.52,18.69,17.423,1.22%,13171
+2023/11/3,18.61,18.61,18.607,18.607,17.346,-0.44%,2394
+2023/11/6,18.67,18.7,18.666,18.666,17.4,0.32%,12458
+2023/11/7,18.45,18.45,18.275,18.283,17.043,-2.05%,20109
+2023/11/8,18.16,18.21,18.08,18.08,16.854,-1.11%,3471
+2023/11/9,18.02,18.02,17.972,17.99,16.771,-0.50%,1729
+2023/11/10,18.009,18.009,18.005,18.005,16.784,0.08%,635
+2023/11/13,18.35,18.369,18.31,18.35,17.106,1.92%,1452
+2023/11/14,18.48,18.48,18.39,18.39,17.143,0.22%,1512
+2023/11/15,18.41,18.44,18.35,18.42,17.171,0.16%,2653
+2023/11/16,18.03,18.03,17.971,18,16.78,-2.28%,1297
+2023/11/17,18.125,18.16,18.125,18.142,16.912,0.79%,16980
+2023/11/20,18.321,18.53,18.321,18.465,17.213,1.78%,29066
+2023/11/21,18.53,18.613,18.53,18.586,17.326,0.66%,1117
+2023/11/22,18.36,18.46,18.31,18.42,17.171,-0.89%,3488
+2023/11/24,18.45,18.45,18.226,18.226,16.99,-1.05%,924
+2023/11/27,18.07,18.16,18.04,18.117,16.889,-0.60%,185191
+2023/11/28,18.21,18.407,18.21,18.4,17.153,1.56%,1334
+2023/11/29,18.27,18.43,18.26,18.43,17.181,0.16%,6584
+2023/11/30,18.5,18.5,18.28,18.296,17.055,-0.73%,5432
+2023/12/1,18.27,18.32,18.06,18.11,16.882,-1.02%,4725
+2023/12/4,18.02,18.02,17.88,17.925,16.71,-1.02%,7092
+2023/12/5,17.86,17.86,17.73,17.75,16.547,-0.98%,4719
+2023/12/6,17.6,17.6,17.34,17.365,16.188,-2.17%,5254
+2023/12/7,17.47,17.47,17.395,17.421,16.24,0.32%,2479
+2023/12/8,17.31,17.558,17.31,17.485,16.3,0.37%,2776
+2023/12/11,17.47,17.565,17.47,17.565,16.374,0.46%,8557
+2023/12/12,17.351,17.365,17.32,17.36,16.183,-1.17%,2173
+2023/12/13,17.33,17.569,17.33,17.535,16.346,1.01%,27074
+2023/12/14,17.75,17.81,17.75,17.78,16.575,1.40%,6336
+2023/12/15,17.82,17.88,17.82,17.835,16.626,0.31%,15467
+2023/12/18,18.05,18.07,17.938,17.945,16.729,0.62%,6053
+2023/12/19,17.86,17.99,17.825,17.99,16.968,0.25%,5538
+2023/12/20,17.87,17.97,17.76,17.787,16.777,-1.13%,11281
+2023/12/21,17.753,17.753,17.695,17.74,16.732,-0.26%,3645
+2023/12/22,17.76,17.76,17.65,17.66,16.657,-0.45%,14618
+2023/12/26,17.48,17.8,17.112,17.74,16.732,0.45%,7027
+2023/12/27,17.82,17.86,17.77,17.785,16.775,0.25%,11559
+2023/12/28,17.81,17.81,17.667,17.667,16.663,-0.66%,17232
+2023/12/29,17.61,17.61,17.455,17.455,16.464,-1.20%,1181
+2024/1/2,17.58,17.58,17.46,17.47,16.478,0.09%,3271
+2024/1/3,17.51,17.64,17.51,17.63,16.629,0.92%,8975
+2024/1/4,17.641,17.649,17.535,17.615,16.615,-0.09%,4358
+2024/1/5,17.53,17.58,17.53,17.563,16.565,-0.30%,4796
+2024/1/8,17.28,17.5,17.26,17.445,16.454,-0.67%,7734
+2024/1/9,17.6,17.64,17.52,17.64,16.638,1.12%,5673
+2024/1/10,17.6,17.64,17.435,17.457,16.466,-1.04%,6048
+2024/1/11,17.67,17.705,17.56,17.61,16.61,0.88%,4735
+2024/1/12,17.83,17.83,17.59,17.657,16.655,0.27%,3662
+2024/1/16,17.7,17.71,17.622,17.645,16.643,-0.07%,20674
+2024/1/17,17.51,17.58,17.48,17.54,16.544,-0.60%,2254
+2024/1/18,17.528,17.693,17.528,17.685,16.681,0.83%,5177
+2024/1/19,17.79,17.79,17.642,17.66,16.657,-0.14%,131113
+2024/1/22,17.62,17.78,17.62,17.749,16.74,0.50%,3455
+2024/1/23,17.81,17.869,17.78,17.869,16.854,0.68%,4516
+2024/1/24,17.91,18,17.91,17.975,16.954,0.59%,2527
+2024/1/25,17.89,17.98,17.89,17.98,16.959,0.03%,4239
+2024/1/26,17.99,18.09,17.88,18.09,17.063,0.61%,4089
+2024/1/29,17.925,17.93,17.901,17.91,16.893,-1.00%,2240
+2024/1/30,17.92,18.087,17.918,18.087,17.06,0.99%,19043
+2024/1/31,18.02,18.08,18.02,18.025,17.001,-0.34%,1351
+2024/2/1,18.025,18.025,17.8,17.83,16.817,-1.08%,1645
+2024/2/2,17.68,17.705,17.67,17.7,16.695,-0.73%,3097
+2024/2/5,17.65,17.74,17.581,17.7,16.695,0.00%,1831
+2024/2/6,17.74,17.745,17.712,17.74,16.732,0.23%,3340
+2024/2/7,17.834,17.834,17.825,17.827,16.814,0.49%,537
+2024/2/8,17.897,17.969,17.86,17.946,16.927,0.67%,4638
+2024/2/9,18.024,18.024,18.024,18.024,17,0.43%,216
+2024/2/12,18.03,18.04,17.985,17.992,16.97,-0.18%,2559
+2024/2/13,17.916,17.955,17.87,17.87,16.855,-0.68%,1511
+2024/2/14,18.22,18.22,17.69,17.69,16.685,-1.01%,1519
+2024/2/15,17.78,17.81,17.77,17.77,16.761,0.45%,3494
+2024/2/16,17.775,17.776,17.765,17.765,16.756,-0.03%,5074
+2024/2/20,17.83,17.83,17.73,17.77,16.761,0.03%,2094
+2024/2/21,17.94,17.96,17.91,17.96,16.939,1.07%,1726
+2024/2/22,18.07,18.07,17.855,17.855,16.841,-0.58%,1807
+2024/2/23,17.805,17.848,17.8,17.848,16.835,-0.04%,3160
+2024/2/26,17.93,17.99,17.855,17.965,16.944,0.66%,10663
+2024/2/27,18.02,18.08,18.01,18.039,17.014,0.41%,4294
+2024/2/28,17.981,17.981,17.9,17.9,16.883,-0.77%,5051
+2024/2/29,17.8,17.929,17.78,17.88,16.864,-0.11%,4417
+2024/3/1,17.85,17.898,17.83,17.83,16.817,-0.28%,4256
+2024/3/4,17.988,18.02,17.9,17.915,16.897,0.48%,5077
+2024/3/5,17.79,17.85,17.72,17.73,16.723,-1.03%,5907
+2024/3/6,17.97,18.04,17.92,17.96,16.94,1.30%,4514
+2024/3/7,18.082,18.19,18.082,18.14,17.11,1.00%,3352
+2024/3/8,17.98,18,17.97,17.98,16.959,-0.88%,2229
+2024/3/11,18.09,18.22,18.07,18.195,17.162,1.20%,16672
+2024/3/12,18.22,18.27,18.22,18.22,17.185,0.14%,4938
+2024/3/13,18.305,18.4,18.305,18.374,17.33,0.85%,1932
+2024/3/14,18.5,18.51,18.48,18.5,17.449,0.69%,2733
+2024/3/15,18.59,18.72,18.59,18.69,17.628,1.03%,11793
+2024/3/18,18.72,18.82,18.681,18.78,17.713,0.48%,12172
+2024/3/19,18.62,18.62,18.54,18.59,17.534,-1.01%,2108
+2024/3/20,18.49,18.639,18.49,18.59,17.535,0.00%,1317
+2024/3/21,18.71,18.71,18.52,18.67,17.61,0.43%,1174
+2024/3/22,18.68,18.68,18.617,18.62,17.562,-0.27%,838
+2024/3/25,18.74,18.88,18.74,18.86,17.789,1.29%,6532
+2024/3/26,18.94,18.95,18.79,18.849,17.778,-0.06%,5938
+2024/3/27,18.72,18.845,18.7,18.845,17.775,-0.02%,4063
+2024/3/28,18.87,18.959,18.87,18.926,17.851,0.43%,9608
+2024/4/1,19.03,19.12,19.03,19.1,18.015,0.92%,9569
+2024/4/2,19.2,19.206,19.13,19.205,18.114,0.55%,2913
+2024/4/3,19.31,19.315,19.28,19.315,18.218,0.57%,1693
+2024/4/4,19.33,19.42,19.26,19.42,18.317,0.54%,5164
+2024/4/5,19.428,19.57,19.39,19.485,18.378,0.33%,4535
+2024/4/8,19.59,19.59,19.42,19.44,18.336,-0.23%,2648
+2024/4/9,19.55,19.58,19.5,19.525,18.416,0.44%,6669
+2024/4/10,19.5,19.65,19.5,19.615,18.501,0.46%,10929
+2024/4/11,19.64,19.64,19.54,19.557,18.446,-0.30%,3419
+2024/4/12,19.91,19.91,19.56,19.625,18.51,0.35%,4246
+2024/4/15,19.74,19.79,19.68,19.757,18.635,0.67%,4504
+2024/4/16,19.63,19.63,19.5,19.56,18.449,-1.00%,211830
+2024/4/17,19.72,19.72,19.519,19.519,18.41,-0.21%,1610
+2024/4/18,19.566,19.708,19.566,19.68,18.562,0.82%,9894
+2024/4/19,19.73,19.95,19.73,19.905,18.774,1.14%,9320
+2024/4/22,19.76,19.76,19.63,19.695,18.576,-1.06%,3370
+2024/4/23,19.33,19.57,19.33,19.52,18.411,-0.89%,204616
+2024/4/24,19.5,19.65,19.5,19.595,18.482,0.38%,2484
+2024/4/25,19.535,19.65,19.535,19.65,18.534,0.28%,1153
+2024/4/26,19.627,19.64,19.58,19.58,18.468,-0.36%,7070
+2024/4/29,19.65,19.65,19.42,19.5,18.393,-0.41%,11244
+2024/4/30,19.18,19.275,19.12,19.12,18.034,-1.95%,1974
+2024/5/1,18.97,18.97,18.81,18.825,17.756,-1.54%,1379
+2024/5/2,18.73,18.73,18.685,18.73,17.666,-0.50%,1020
+2024/5/3,18.86,18.93,18.79,18.89,17.817,0.85%,7957
+2024/5/6,18.95,19,18.93,18.965,17.888,0.40%,12134
+2024/5/7,19.073,19.15,19.073,19.09,18.006,0.66%,3836
+2024/5/8,18.93,19.01,18.93,18.98,17.902,-0.58%,3659
+2024/5/9,19.02,19.1,19.02,19.075,17.992,0.50%,4974
+2024/5/10,19.063,19.09,19.04,19.04,17.959,-0.18%,3076
+2024/5/13,19.06,19.09,18.856,18.865,17.794,-0.92%,6684
+2024/5/14,18.961,18.975,18.93,18.975,17.897,0.58%,1046
+2024/5/15,19,19.15,19,19.11,18.025,0.71%,2216
+2024/5/16,19.035,19.1,19.035,19.08,17.996,-0.16%,4064
+2024/5/17,19.35,19.405,19.35,19.405,18.303,1.70%,2184
+2024/5/20,19.46,19.6,19.46,19.545,18.435,0.72%,7365
+2024/5/21,19.7,19.72,19.58,19.64,18.525,0.49%,5210
+2024/5/22,19.36,19.36,19.255,19.255,18.161,-1.96%,3617
+2024/5/23,19.35,19.36,19.26,19.285,18.19,0.16%,13323
+2024/5/24,19.37,19.399,19.355,19.375,18.275,0.47%,259769
+2024/5/28,19.63,19.768,19.63,19.735,18.614,1.86%,16799
+2024/5/29,19.72,19.747,19.68,19.71,18.591,-0.13%,20990
+2024/5/30,19.529,19.529,19.447,19.455,18.35,-1.29%,5815
+2024/5/31,19.375,19.375,19.24,19.27,18.175,-0.95%,7602
+2024/6/3,19.35,19.35,19.052,19.095,18.01,-0.91%,4894
+2024/6/4,19,19.03,18.96,18.995,17.916,-0.52%,11416
+2024/6/5,18.98,19.065,18.95,19.065,17.982,0.37%,1193
+2024/6/6,19.19,19.33,19.19,19.315,18.218,1.31%,4316
+2024/6/7,19.1,19.11,19.06,19.07,17.987,-1.27%,2091
+2024/6/10,19.11,19.145,19.11,19.145,18.058,0.39%,2078
+2024/6/11,19.2,19.242,19.19,19.222,18.131,0.40%,3194
+2024/6/12,19.5,19.5,19.4,19.44,18.336,1.13%,4983
+2024/6/13,19.49,19.55,19.47,19.48,18.374,0.21%,12746
+2024/6/14,19.55,19.55,19.37,19.45,18.345,-0.15%,6860
+2024/6/17,19.3,19.38,19.3,19.38,18.279,-0.36%,17488
+2024/6/18,19.47,19.47,19.46,19.47,18.364,0.46%,622
+2024/6/20,19.6,19.675,19.43,19.517,18.409,0.24%,11301
+2024/6/21,19.55,19.55,19.35,19.38,18.279,-0.70%,8285
+2024/6/24,19.47,19.54,19.441,19.54,18.43,0.83%,7998
+2024/6/25,19.39,19.39,19.345,19.369,18.269,-0.88%,6330
+2024/6/26,19.33,19.38,19.32,19.345,18.246,-0.12%,9669
+2024/6/27,19.3,19.34,19.3,19.34,18.242,-0.03%,706
+2024/6/28,19.4,19.4,19.35,19.35,18.251,0.05%,396
+2024/7/1,19.36,19.47,19.26,19.444,18.34,0.49%,9342
+2024/7/2,19.51,19.56,19.51,19.525,18.416,0.42%,12746
+2024/7/3,19.66,19.66,19.583,19.605,18.492,0.41%,9917
+2024/7/5,19.68,19.779,19.68,19.745,18.624,0.71%,4762
+2024/7/8,19.57,19.63,19.57,19.63,18.515,-0.58%,2923
+2024/7/9,19.62,19.66,19.59,19.62,18.506,-0.05%,4459
+2024/7/10,19.55,19.55,19.49,19.52,18.411,-0.51%,1184
+2024/7/11,19.54,19.68,19.51,19.63,18.515,0.56%,17955
+2024/7/12,19.6,19.635,19.6,19.625,18.51,-0.03%,4390
+2024/7/15,19.54,19.545,19.44,19.496,18.389,-0.66%,13851
+2024/7/16,19.35,19.419,19.35,19.405,18.303,-0.47%,2871
+2024/7/17,19.43,19.47,19.4,19.445,18.341,0.21%,6912
+2024/7/18,19.43,19.43,19.363,19.363,18.264,-0.42%,4129
+2024/7/19,19.3,19.3,19.01,19.019,17.939,-1.78%,2187
+2024/7/22,19.083,19.22,19.083,19.22,18.128,1.06%,1859
+2024/7/23,19.2,19.2,19.11,19.12,18.034,-0.52%,3224
+2024/7/24,19.05,19.15,19.04,19.043,17.961,-0.40%,2257
+2024/7/25,19,19.11,18.95,19.1,18.015,0.30%,3213
+2024/7/26,19.03,19.075,18.97,18.995,17.916,-0.55%,19744
+2024/7/29,18.99,18.99,18.755,18.836,17.766,-0.84%,8662
+2024/7/30,18.74,18.82,18.707,18.77,17.704,-0.35%,8688
+2024/7/31,18.98,19.075,18.97,19.075,17.991,1.62%,2312
+2024/8/1,19.05,19.06,18.78,18.81,17.742,-1.39%,4406
+2024/8/2,18.71,18.71,18.54,18.66,17.6,-0.80%,2620
+2024/8/5,18.25,18.62,18.222,18.62,17.562,-0.21%,3631
+2024/8/6,18.73,18.73,18.51,18.51,17.459,-0.59%,1210
+2024/8/7,18.73,18.75,18.64,18.665,17.605,0.84%,12884
+2024/8/8,18.66,18.66,18.61,18.63,17.572,-0.19%,10050
+2024/8/9,18.71,18.77,18.71,18.714,17.651,0.45%,3408
+2024/8/12,18.79,18.85,18.79,18.85,17.779,0.73%,781
+2024/8/13,18.72,18.72,18.56,18.602,17.545,-1.32%,1824
+2024/8/14,18.69,18.69,18.59,18.61,17.553,0.04%,569
+2024/8/15,18.78,18.78,18.72,18.72,17.657,0.59%,780
+2024/8/16,18.633,18.66,18.6,18.6,17.544,-0.64%,56553
+2024/8/19,18.7,18.7,18.63,18.64,17.581,0.22%,20108
+2024/8/20,18.66,18.68,18.645,18.645,17.586,0.03%,1223
+2024/8/21,18.74,18.803,18.59,18.625,17.567,-0.11%,19740
+2024/8/22,18.51,18.671,18.51,18.65,17.591,0.13%,2697
+2024/8/23,18.94,18.95,18.93,18.945,17.869,1.58%,1485
+2024/8/26,19.125,19.185,19.12,19.165,18.076,1.16%,2536
+2024/8/27,19.19,19.2,19.13,19.13,18.043,-0.18%,2793
+2024/8/28,19,19,18.91,18.94,17.864,-0.99%,2137
+2024/8/29,19.036,19.063,19.022,19.063,17.98,0.65%,1084
+2024/8/30,19.11,19.11,18.95,19.01,17.93,-0.28%,3879
+2024/9/3,18.661,18.661,18.651,18.651,17.592,-1.89%,1042
+2024/9/4,18.5,18.525,18.475,18.475,17.426,-0.94%,5386
+2024/9/5,18.6,18.6,18.461,18.507,17.456,0.17%,3534
+2024/9/6,18.43,18.43,18.25,18.27,17.232,-1.28%,2547
+2024/9/9,18.35,18.468,18.34,18.445,17.397,0.96%,3387
+2024/9/10,18.38,18.38,18.21,18.275,17.237,-0.92%,6494
+2024/9/11,18.39,18.5,18.32,18.49,17.44,1.18%,4407
+2024/9/12,18.21,18.71,18.21,18.662,17.602,0.93%,7985
+2024/9/13,18.8,18.83,18.725,18.75,17.685,0.47%,3650
+2024/9/16,18.57,18.94,18.57,18.903,17.829,0.82%,3138
+2024/9/17,18.95,19.01,18.95,19.005,17.925,0.54%,2481
+2024/9/18,18.99,19.06,18.94,18.945,17.869,-0.32%,2301
+2024/9/19,19.1,19.22,19.1,19.185,18.096,1.27%,4054
+2024/9/20,19.145,19.24,19.11,19.237,18.144,0.27%,5270
+2024/9/23,19.29,19.35,19.24,19.246,18.153,0.05%,15950
+2024/9/24,19.53,19.549,19.52,19.549,18.438,1.57%,2651
+2024/9/25,19.54,19.54,19.46,19.46,18.355,-0.46%,2878
+2024/9/26,19.55,19.63,19.42,19.44,18.336,-0.10%,6821
+2024/9/27,19.48,19.54,19.48,19.54,18.43,0.51%,5794
+2024/9/30,19.39,19.44,19.29,19.412,18.309,-0.66%,6526
+2024/10/1,19.28,19.605,19.28,19.46,18.355,0.25%,2770
+2024/10/2,19.64,19.66,19.54,19.61,18.496,0.77%,3740
+2024/10/3,19.72,19.875,19.72,19.875,18.746,1.35%,5406
+2024/10/4,19.88,19.94,19.88,19.89,18.76,0.08%,1333
+2024/10/7,19.9,19.999,19.873,19.975,18.84,0.43%,2257
+2024/10/8,19.725,19.725,19.46,19.603,18.49,-1.86%,15064
+2024/10/9,19.43,19.539,19.36,19.508,18.4,-0.48%,5119
+2024/10/10,19.65,19.9,19.65,19.9,18.77,2.01%,1595
+2024/10/11,20,20,19.931,19.965,18.831,0.33%,2406
+2024/10/14,19.76,19.82,19.65,19.705,18.586,-1.30%,4824
+2024/10/15,19.45,19.54,19.37,19.528,18.419,-0.90%,7168
+2024/10/16,19.49,19.52,19.424,19.44,18.336,-0.45%,1794
+2024/10/17,19.399,19.42,19.37,19.405,18.303,-0.18%,2556
+2024/10/18,19.32,19.43,19.25,19.38,18.279,-0.13%,16169
+2024/10/21,19.5,19.5,19.388,19.41,18.308,0.15%,7736
+2024/10/22,19.54,19.68,19.52,19.626,18.511,1.11%,20648
+2024/10/23,19.538,19.57,19.471,19.57,18.458,-0.29%,12998
+2024/10/24,19.55,19.55,19.39,19.435,18.331,-0.69%,10737
+2024/10/25,19.53,19.65,19.53,19.595,18.482,0.82%,4254
+2024/10/28,19.29,19.34,19.28,19.33,18.232,-1.35%,8122
+2024/10/29,19.39,19.41,19.34,19.38,18.279,0.26%,5879
+2024/10/30,19.44,19.55,19.44,19.55,18.44,0.88%,856
+2024/10/31,19.58,19.71,19.53,19.71,18.59,0.82%,6147
+2024/11/1,20.01,20.01,19.61,19.61,18.496,-0.51%,2347
+2024/11/4,19.77,19.805,19.72,19.785,18.661,0.89%,3965
+2024/11/5,19.92,19.949,19.85,19.885,18.756,0.51%,14539
+2024/11/6,19.47,19.68,19.47,19.668,18.551,-1.09%,4939
+2024/11/7,19.8,20.059,19.8,20.02,18.883,1.79%,5986
+2024/11/8,19.94,19.94,19.69,19.72,18.6,-1.50%,6876
+2024/11/11,19.534,19.6,19.495,19.6,18.487,-0.61%,24474
+2024/11/12,19.57,19.6,19.521,19.521,18.413,-0.40%,3739
+2024/11/13,19.55,19.63,19.53,19.58,18.468,0.30%,106815
+2024/11/14,19.79,19.79,19.73,19.74,18.619,0.82%,5696
+2024/11/15,19.76,19.78,19.689,19.7,18.581,-0.20%,10887
+2024/11/18,19.77,20,19.77,19.935,18.803,1.19%,8652
+2024/11/19,19.953,20.07,19.836,20.07,18.93,0.68%,13764
+2024/11/20,20.035,20.25,19.962,20.02,18.883,-0.25%,9502
+2024/11/21,20.11,20.25,20.02,20.055,18.916,0.17%,8313
+2024/11/22,20.21,20.29,20.21,20.24,19.09,0.92%,14229
+2024/11/25,20.24,20.29,20.04,20.119,18.976,-0.60%,10350
+2024/11/26,20.23,20.31,20.19,20.19,19.043,0.35%,3662
+2024/11/27,20.24,20.24,20.16,20.195,19.048,0.02%,5877
+2024/11/29,20.33,20.35,20.245,20.25,19.1,0.27%,4992
+2024/12/2,20.16,20.16,20.016,20.085,18.944,-0.81%,5230
+2024/12/3,20.146,20.29,20.146,20.225,19.076,0.70%,6688
+2024/12/4,20.37,20.37,20.162,20.27,19.119,0.22%,9391
+2024/12/5,20.349,20.4,20.29,20.4,19.241,0.64%,8461
+2024/12/6,20.329,20.341,20.28,20.341,19.186,-0.29%,3164
+2024/12/9,20.57,20.6,20.47,20.6,19.43,1.27%,3312
+2024/12/10,20.69,20.763,20.64,20.752,19.574,0.74%,3735
+2024/12/11,20.68,21.085,20.58,20.675,19.501,-0.37%,6067
+2024/12/12,20.53,20.7,20.53,20.696,19.521,0.10%,28727
+2024/12/13,20.7,20.789,20.7,20.723,19.546,0.13%,10972
+2024/12/16,20.74,20.86,20.69,20.73,19.553,0.03%,15419
+2024/12/17,20.6,20.65,20.5,20.59,19.421,-0.68%,6975
+2024/12/18,20.68,20.736,20.59,20.59,19.42,0.00%,12493
+2024/12/19,20.56,20.56,20.33,20.335,19.18,-1.24%,4327
+2024/12/20,20.44,20.45,20.34,20.415,19.255,0.39%,11657
+2024/12/23,20.47,20.48,20.31,20.414,19.255,0.00%,40811
+2024/12/24,20.56,20.63,20.554,20.59,19.421,0.86%,3922
+2024/12/26,20.48,20.48,20.32,20.38,19.222,-1.02%,8126
+2024/12/27,19.15,19.269,19.038,19.106,19.106,-6.25%,12486
+2024/12/30,19.48,19.5,19.33,19.42,19.42,1.64%,23800
+2024/12/31,19.35,19.43,19.231,19.419,19.419,-0.01%,23917
+2025/1/2,19.53,19.67,19.505,19.62,19.62,1.04%,31092
+2025/1/3,19.61,19.61,19.5,19.6,19.6,-0.10%,22736
+2025/1/6,19.84,19.84,19.585,19.645,19.645,0.23%,24800
+2025/1/7,19.82,19.87,19.77,19.8,19.8,0.79%,101799
+2025/1/8,19.69,19.82,19.64,19.8,19.8,0.00%,87107
+2025/1/10,19.78,20.235,19.78,20.2,20.2,2.02%,10269
+2025/1/13,20.34,20.42,20.268,20.39,20.39,0.94%,38504
+2025/1/14,20.34,20.34,20.191,20.235,20.235,-0.76%,472883
+2025/1/15,20.352,20.52,20.31,20.498,20.498,1.30%,245821
+2025/1/16,20.43,20.43,20.21,20.385,20.385,-0.55%,18646
+2025/1/17,20.238,20.47,20.238,20.395,20.395,0.05%,11764
+2025/1/21,20.33,20.34,20.21,20.34,20.34,-0.27%,58874
+2025/1/22,20.3,20.49,20.3,20.447,20.447,0.53%,8737
+2025/1/23,20.468,20.515,20.33,20.409,20.409,-0.19%,17031
+2025/1/24,20.45,20.537,20.371,20.486,20.486,0.38%,26463
+2025/1/27,20.35,20.35,20.11,20.256,20.256,-1.12%,26541
+2025/1/28,20.22,20.275,20.13,20.22,20.22,-0.18%,14112
+2025/1/29,20.61,20.62,20.27,20.36,20.36,0.69%,1988539
+2025/1/30,20.46,20.5,20.3,20.33,20.33,-0.15%,729024
+2025/1/31,20.27,20.39,20.15,20.375,20.375,0.22%,383138
+2025/2/3,20.57,20.609,20.455,20.54,20.54,0.81%,343376
+2025/2/4,20.39,20.6,20.295,20.45,20.45,-0.44%,150611
+2025/2/5,20.38,20.545,20.34,20.49,20.49,0.20%,149557
+2025/2/6,20.49,20.49,20.3,20.37,20.37,-0.59%,92589
+2025/2/7,20.52,20.554,20.37,20.45,20.45,0.39%,93358
+2025/2/10,20.66,20.79,20.589,20.72,20.72,1.32%,120348
+2025/2/11,21.46,21.46,20.737,20.815,20.815,0.46%,36374
+2025/2/12,21.04,21.04,20.74,20.75,20.75,-0.31%,93639
+2025/2/13,21.13,21.13,20.75,20.94,20.94,0.92%,69044
+2025/2/14,21.02,21.06,20.85,20.89,20.89,-0.24%,79038
+2025/2/18,21.04,21.335,20.837,21.15,21.15,1.24%,46166
+2025/2/19,21.46,21.575,21.22,21.33,21.33,0.85%,60335
+2025/2/20,21.43,21.43,21.201,21.26,21.26,-0.33%,63375
+2025/2/21,21.39,21.39,20.861,20.93,20.93,-1.55%,48003
+2025/2/24,20.72,20.83,20.64,20.7,20.7,-1.10%,47473
+2025/2/25,20.75,20.75,20.441,20.59,20.59,-0.53%,52682
+2025/2/26,20.68,20.715,20.35,20.5,20.5,-0.44%,205871
+2025/2/27,20.63,20.64,20.45,20.47,20.47,-0.15%,127266
+2025/2/28,20.55,20.55,20.2,20.24,20.24,-1.12%,403629
+2025/3/3,20.91,20.91,20.23,20.3,20.3,0.30%,143684
+2025/3/4,20.58,20.58,20.24,20.45,20.45,0.74%,167575
+2025/3/5,20.53,20.66,20.31,20.66,20.66,1.03%,179259
+2025/3/6,20.63,20.99,20.36,20.44,20.44,-1.06%,64295
+2025/3/7,20.68,20.68,20.35,20.56,20.56,0.59%,61839
+2025/3/10,20.86,20.86,20.44,20.46,20.46,-0.49%,42132
+2025/3/11,20.87,20.87,20.52,20.58,20.58,0.59%,43564
+2025/3/12,20.82,20.82,20.54,20.58,20.58,0.00%,62429
+2025/3/13,20.74,20.78,20.466,20.74,20.74,0.78%,61183
+2025/3/14,20.86,20.86,20.51,20.67,20.67,-0.34%,39613
+2025/3/17,20.84,20.89,20.69,20.88,20.88,1.02%,93237
+2025/3/18,21,21,20.81,20.87,20.87,-0.05%,201593
+2025/3/19,21.05,21.05,20.879,21.04,21.04,0.81%,397766
+2025/3/20,20.89,21.11,20.87,21.11,21.11,0.33%,64588
+2025/3/21,20.98,21.03,20.9,20.92,20.92,-0.90%,42412
+2025/3/24,20.94,20.98,20.878,20.93,20.93,0.05%,55588
+2025/3/25,20.97,21.07,20.95,21.04,21.04,0.53%,43834
+2025/3/26,21.06,21.12,21.02,21.04,21.04,0.00%,52406
+2025/3/27,21.08,21.11,20.92,21.07,21.07,0.14%,168445
+2025/3/28,21.12,21.14,21.01,21.14,21.14,0.33%,66808
+2025/3/31,21.12,21.29,21.024,21.22,21.22,0.38%,103668
+2025/4/1,21.36,21.56,21.33,21.56,21.56,1.60%,127514
+2025/4/2,21.58,21.85,21.56,21.85,21.85,1.35%,297980
+2025/4/3,21.22,21.259,21.052,21.16,21.16,-3.16%,93550
+2025/4/4,20.5,20.5,20.02,20.26,20.26,-4.25%,155341
+2025/4/7,19.86,20.25,19.51,19.625,19.625,-3.13%,233120
+2025/4/8,20.01,20.03,19.15,19.238,19.238,-1.97%,119037
+2025/4/9,19.32,19.97,18.96,19.9,19.9,3.44%,192015
+2025/4/10,19.63,19.666,19.455,19.64,19.64,-1.31%,47116
+2025/4/11,19.67,20,19.67,19.99,19.99,1.78%,26806
+2025/4/14,20.03,20.039,19.85,20.03,20.03,0.20%,29463
+2025/4/15,19.95,20,19.895,19.99,19.99,-0.20%,23993
\ No newline at end of file
diff --git a/PanelTS/ETF/SGOL.csv b/PanelTS/ETF/SGOL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..889d1032fd1aad2309b38f886f91b874b8b2feac
--- /dev/null
+++ b/PanelTS/ETF/SGOL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,11.765,11.803,11.765,11.784,11.784,0.40%,116520
+2015/4/20,11.713,11.721,11.671,11.699,11.699,-0.72%,70810
+2015/4/21,11.7,11.775,11.696,11.754,11.754,0.47%,54370
+2015/4/22,11.714,11.714,11.61,11.615,11.615,-1.18%,121680
+2015/4/23,11.636,11.721,11.635,11.688,11.688,0.63%,151610
+2015/4/24,11.625,11.625,11.505,11.532,11.532,-1.33%,375620
+2015/4/27,11.61,11.805,11.6,11.765,11.765,2.02%,282290
+2015/4/28,11.768,11.885,11.768,11.859,11.859,0.80%,217190
+2015/4/29,11.831,11.859,11.761,11.781,11.781,-0.66%,171350
+2015/4/30,11.614,11.614,11.518,11.574,11.574,-1.76%,294050
+2015/5/1,11.46,11.539,11.46,11.532,11.532,-0.36%,279810
+2015/5/4,11.64,11.667,11.617,11.636,11.636,0.90%,269120
+2015/5/5,11.722,11.734,11.67,11.676,11.676,0.34%,504590
+2015/5/6,11.686,11.701,11.642,11.663,11.663,-0.11%,67130
+2015/5/7,11.614,11.614,11.564,11.579,11.579,-0.72%,57300
+2015/5/8,11.668,11.668,11.593,11.629,11.629,0.43%,130830
+2015/5/11,11.631,11.641,11.542,11.583,11.583,-0.40%,166640
+2015/5/12,11.643,11.688,11.637,11.676,11.676,0.80%,110500
+2015/5/13,11.807,11.92,11.802,11.884,11.884,1.78%,348140
+2015/5/14,11.958,12.005,11.946,11.951,11.951,0.56%,172600
+2015/5/15,11.905,11.99,11.905,11.982,11.982,0.26%,313980
+2015/5/18,12.01,12.019,11.963,11.985,11.985,0.03%,237460
+2015/5/19,11.892,11.892,11.805,11.817,11.817,-1.40%,169820
+2015/5/20,11.831,11.862,11.813,11.835,11.835,0.15%,213440
+2015/5/21,11.79,11.815,11.774,11.795,11.795,-0.34%,148540
+2015/5/22,11.785,11.801,11.77,11.787,11.787,-0.07%,125260
+2015/5/26,11.595,11.64,11.595,11.614,11.614,-1.47%,232560
+2015/5/27,11.6,11.62,11.597,11.612,11.612,-0.02%,72090
+2015/5/28,11.616,11.635,11.545,11.629,11.629,0.15%,190000
+2015/5/29,11.637,11.659,11.625,11.635,11.635,0.05%,160970
+2015/6/1,11.734,11.778,11.62,11.632,11.632,-0.03%,296720
+2015/6/2,11.661,11.691,11.652,11.671,11.671,0.34%,213250
+2015/6/3,11.643,11.649,11.537,11.594,11.594,-0.66%,192570
+2015/6/4,11.526,11.526,11.471,11.506,11.506,-0.76%,470270
+2015/6/5,11.385,11.456,11.38,11.446,11.446,-0.52%,384300
+2015/6/8,11.454,11.486,11.446,11.478,11.478,0.28%,365390
+2015/6/9,11.542,11.546,11.504,11.507,11.507,0.25%,92170
+2015/6/10,11.64,11.64,11.601,11.602,11.602,0.83%,215240
+2015/6/11,11.557,11.564,11.527,11.558,11.558,-0.38%,63100
+2015/6/12,11.527,11.564,11.526,11.545,11.545,-0.11%,58240
+2015/6/15,11.556,11.641,11.552,11.597,11.597,0.45%,300290
+2015/6/16,11.539,11.569,11.515,11.56,11.56,-0.32%,118940
+2015/6/17,11.526,11.627,11.491,11.596,11.596,0.31%,95620
+2015/6/18,11.764,11.785,11.726,11.756,11.756,1.38%,166730
+2015/6/19,11.773,11.773,11.734,11.74,11.74,-0.14%,128330
+2015/6/22,11.624,11.624,11.565,11.593,11.593,-1.25%,197440
+2015/6/23,11.523,11.537,11.505,11.515,11.515,-0.67%,75920
+2015/6/24,11.463,11.49,11.458,11.481,11.481,-0.30%,224180
+2015/6/25,11.462,11.484,11.459,11.467,11.467,-0.12%,312490
+2015/6/26,11.447,11.49,11.446,11.49,11.49,0.20%,50930
+2015/6/29,11.508,11.54,11.481,11.526,11.526,0.31%,286320
+2015/6/30,11.448,11.52,11.408,11.459,11.459,-0.58%,306770
+2015/7/1,11.434,11.459,11.417,11.426,11.426,-0.29%,256670
+2015/7/2,11.392,11.398,11.365,11.398,11.398,-0.25%,195890
+2015/7/6,11.397,11.473,11.391,11.427,11.427,0.25%,243250
+2015/7/7,11.324,11.332,11.224,11.3,11.3,-1.11%,462090
+2015/7/8,11.361,11.38,11.327,11.327,11.327,0.24%,273030
+2015/7/9,11.413,11.413,11.339,11.353,11.353,0.23%,133240
+2015/7/10,11.328,11.382,11.325,11.366,11.366,0.11%,193810
+2015/7/13,11.274,11.332,11.258,11.316,11.316,-0.44%,118530
+2015/7/14,11.328,11.328,11.28,11.29,11.29,-0.23%,182580
+2015/7/15,11.225,11.235,11.178,11.235,11.235,-0.49%,110100
+2015/7/16,11.189,11.203,11.183,11.191,11.191,-0.39%,192400
+2015/7/17,11.127,11.127,11.053,11.08,11.08,-0.99%,269810
+2015/7/20,10.871,10.88,10.768,10.777,10.777,-2.73%,726490
+2015/7/21,10.8,10.829,10.738,10.745,10.745,-0.30%,285550
+2015/7/22,10.644,10.707,10.632,10.691,10.691,-0.50%,253550
+2015/7/23,10.712,10.739,10.635,10.637,10.637,-0.51%,197620
+2015/7/24,10.566,10.756,10.566,10.741,10.741,0.98%,241390
+2015/7/27,10.698,10.749,10.677,10.695,10.695,-0.43%,359280
+2015/7/28,10.726,10.726,10.697,10.711,10.711,0.15%,86760
+2015/7/29,10.704,10.746,10.663,10.723,10.723,0.11%,146710
+2015/7/30,10.621,10.702,10.595,10.635,10.635,-0.82%,176040
+2015/7/31,10.756,10.777,10.696,10.7,10.7,0.61%,246370
+2015/8/3,10.662,10.684,10.611,10.617,10.617,-0.78%,231860
+2015/8/4,10.668,10.683,10.609,10.634,10.634,0.16%,262260
+2015/8/5,10.644,10.65,10.588,10.595,10.595,-0.37%,174150
+2015/8/6,10.622,10.68,10.619,10.648,10.648,0.50%,231000
+2015/8/7,10.667,10.738,10.667,10.677,10.677,0.27%,240280
+2015/8/10,10.708,10.835,10.703,10.773,10.773,0.90%,208960
+2015/8/11,10.878,10.878,10.792,10.84,10.84,0.62%,232800
+2015/8/12,10.911,11,10.911,10.982,10.982,1.31%,291750
+2015/8/13,10.915,10.918,10.885,10.897,10.897,-0.77%,238650
+2015/8/14,10.904,10.949,10.868,10.902,10.902,0.05%,111880
+2015/8/17,10.966,10.966,10.913,10.92,10.92,0.17%,123000
+2015/8/18,10.886,10.929,10.843,10.921,10.921,0.01%,355640
+2015/8/19,10.983,11.078,10.981,11.065,11.065,1.32%,513600
+2015/8/20,11.215,11.276,11.193,11.255,11.255,1.72%,335830
+2015/8/21,11.32,11.35,11.238,11.327,11.327,0.64%,662660
+2015/8/24,11.395,11.423,11.173,11.273,11.273,-0.48%,1558340
+2015/8/25,11.222,11.222,11.09,11.131,11.131,-1.26%,300750
+2015/8/26,10.989,11.012,10.925,10.97,10.97,-1.45%,414020
+2015/8/27,10.951,11.007,10.933,10.982,10.982,0.11%,499980
+2015/8/28,11.029,11.146,11.029,11.081,11.081,0.90%,672360
+2015/8/31,11.044,11.104,11.023,11.095,11.095,0.13%,194720
+2015/9/1,11.198,11.198,11.119,11.139,11.139,0.40%,331950
+2015/9/2,11.129,11.15,11.068,11.079,11.079,-0.54%,135260
+2015/9/3,10.993,11.027,10.973,10.992,10.992,-0.79%,150550
+2015/9/4,10.918,10.969,10.918,10.967,10.967,-0.23%,204110
+2015/9/8,10.965,11.005,10.955,10.973,10.973,0.05%,232980
+2015/9/9,10.877,10.877,10.765,10.822,10.822,-1.38%,232720
+2015/9/10,10.872,10.875,10.836,10.847,10.847,0.23%,225430
+2015/9/11,10.782,10.82,10.746,10.818,10.818,-0.27%,131950
+2015/9/14,10.779,10.84,10.779,10.835,10.835,0.16%,102570
+2015/9/15,10.796,10.811,10.784,10.791,10.791,-0.41%,57560
+2015/9/16,10.866,10.974,10.866,10.94,10.94,1.38%,240770
+2015/9/17,10.9,11.068,10.9,11.052,11.052,1.02%,280230
+2015/9/18,11.114,11.152,11.103,11.131,11.131,0.71%,330830
+2015/9/21,11.063,11.074,11.056,11.068,11.068,-0.57%,161160
+2015/9/22,10.962,11,10.96,10.99,10.99,-0.70%,110770
+2015/9/23,11.067,11.067,11.036,11.036,11.036,0.42%,257710
+2015/9/24,11.183,11.288,11.183,11.264,11.264,2.07%,227790
+2015/9/25,11.206,11.215,11.173,11.202,11.202,-0.55%,243220
+2015/9/28,11.045,11.095,11.041,11.05,11.05,-1.36%,579660
+2015/9/29,11.042,11.08,11.01,11.01,11.01,-0.36%,370610
+2015/9/30,10.9,10.913,10.862,10.903,10.903,-0.97%,331700
+2015/10/1,10.906,10.932,10.876,10.887,10.887,-0.15%,143840
+2015/10/2,11.065,11.14,11.065,11.118,11.118,2.12%,201340
+2015/10/5,11.126,11.151,11.07,11.09,11.09,-0.25%,396910
+2015/10/6,11.197,11.235,11.184,11.201,11.201,1.00%,522950
+2015/10/7,11.173,11.214,11.173,11.193,11.193,-0.07%,340140
+2015/10/8,11.139,11.234,11.13,11.138,11.138,-0.49%,117070
+2015/10/9,11.254,11.327,11.254,11.32,11.32,1.63%,301680
+2015/10/12,11.396,11.396,11.332,11.352,11.352,0.28%,671540
+2015/10/13,11.356,11.408,11.356,11.408,11.408,0.49%,172700
+2015/10/14,11.5,11.614,11.463,11.605,11.605,1.73%,511280
+2015/10/15,11.553,11.607,11.522,11.551,11.551,-0.47%,688700
+2015/10/16,11.545,11.574,11.478,11.478,11.478,-0.63%,195590
+2015/10/19,11.489,11.497,11.418,11.418,11.418,-0.52%,399490
+2015/10/20,11.469,11.534,11.467,11.481,11.481,0.55%,497570
+2015/10/21,11.469,11.469,11.379,11.404,11.404,-0.67%,112890
+2015/10/22,11.382,11.436,11.37,11.394,11.394,-0.09%,116210
+2015/10/23,11.41,11.41,11.331,11.37,11.37,-0.21%,185420
+2015/10/26,11.4,11.417,11.36,11.363,11.363,-0.06%,170780
+2015/10/27,11.347,11.401,11.347,11.389,11.389,0.23%,115120
+2015/10/28,11.494,11.539,11.255,11.297,11.297,-0.81%,404520
+2015/10/29,11.236,11.257,11.19,11.19,11.19,-0.95%,112210
+2015/10/30,11.175,11.175,11.132,11.142,11.142,-0.43%,92710
+2015/11/2,11.08,11.101,11.068,11.074,11.074,-0.61%,117290
+2015/11/3,11,11,10.886,10.914,10.914,-1.44%,278450
+2015/11/4,10.914,10.914,10.806,10.81,10.81,-0.95%,149810
+2015/11/5,10.8,10.812,10.775,10.777,10.777,-0.31%,78380
+2015/11/6,10.632,10.649,10.61,10.619,10.619,-1.47%,385370
+2015/11/9,10.64,10.661,10.629,10.649,10.649,0.28%,129730
+2015/11/10,10.609,10.671,10.593,10.627,10.627,-0.21%,149120
+2015/11/11,10.615,10.63,10.588,10.589,10.589,-0.36%,98900
+2015/11/12,10.517,10.627,10.504,10.593,10.593,0.04%,271110
+2015/11/13,10.555,10.573,10.555,10.564,10.564,-0.27%,184230
+2015/11/16,10.597,10.604,10.56,10.577,10.577,0.12%,266470
+2015/11/17,10.547,10.547,10.418,10.437,10.437,-1.32%,432640
+2015/11/18,10.439,10.482,10.424,10.445,10.445,0.08%,401290
+2015/11/19,10.508,10.612,10.508,10.565,10.565,1.15%,344640
+2015/11/20,10.565,10.565,10.506,10.515,10.515,-0.47%,156580
+2015/11/23,10.444,10.475,10.42,10.427,10.427,-0.84%,228380
+2015/11/24,10.516,10.516,10.487,10.498,10.498,0.68%,73230
+2015/11/25,10.451,10.47,10.433,10.448,10.448,-0.48%,407680
+2015/11/27,10.32,10.342,10.299,10.327,10.327,-1.16%,991570
+2015/11/30,10.362,10.408,10.362,10.395,10.395,0.66%,64800
+2015/12/1,10.429,10.44,10.387,10.434,10.434,0.38%,341010
+2015/12/2,10.329,10.333,10.259,10.269,10.269,-1.58%,164630
+2015/12/3,10.321,10.4,10.298,10.377,10.377,1.05%,268320
+2015/12/4,10.485,10.627,10.472,10.605,10.605,2.20%,381880
+2015/12/7,10.537,10.537,10.459,10.469,10.469,-1.28%,472700
+2015/12/8,10.517,10.517,10.468,10.486,10.486,0.16%,544690
+2015/12/9,10.559,10.559,10.447,10.466,10.466,-0.19%,400170
+2015/12/10,10.443,10.483,10.443,10.457,10.457,-0.09%,271580
+2015/12/11,10.396,10.533,10.396,10.512,10.512,0.53%,151980
+2015/12/14,10.478,10.478,10.376,10.398,10.398,-1.08%,165070
+2015/12/15,10.363,10.394,10.344,10.349,10.349,-0.47%,404320
+2015/12/16,10.458,10.518,10.383,10.472,10.472,1.19%,739490
+2015/12/17,10.28,10.294,10.226,10.249,10.249,-2.13%,488250
+2015/12/18,10.317,10.424,10.317,10.397,10.397,1.44%,850380
+2015/12/21,10.478,10.55,10.478,10.517,10.517,1.15%,264860
+2015/12/22,10.514,10.52,10.46,10.46,10.46,-0.54%,468200
+2015/12/23,10.44,10.455,10.428,10.433,10.433,-0.26%,216220
+2015/12/24,10.487,10.505,10.483,10.503,10.503,0.67%,104450
+2015/12/28,10.448,10.456,10.411,10.425,10.425,-0.74%,208920
+2015/12/29,10.453,10.453,10.417,10.418,10.418,-0.07%,379560
+2015/12/30,10.356,10.362,10.335,10.342,10.342,-0.73%,226870
+2015/12/31,10.348,10.37,10.335,10.349,10.349,0.07%,276470
+2016/1/4,10.508,10.569,10.454,10.49,10.49,1.36%,313590
+2016/1/5,10.52,10.554,10.506,10.521,10.521,0.30%,150990
+2016/1/6,10.639,10.682,10.607,10.668,10.668,1.40%,305210
+2016/1/7,10.788,10.835,10.746,10.822,10.822,1.44%,704800
+2016/1/8,10.759,10.781,10.715,10.771,10.771,-0.47%,230340
+2016/1/11,10.77,10.77,10.68,10.68,10.68,-0.84%,177540
+2016/1/12,10.612,10.658,10.58,10.636,10.636,-0.41%,103040
+2016/1/13,10.59,10.682,10.59,10.675,10.675,0.37%,249720
+2016/1/14,10.576,10.621,10.452,10.503,10.503,-1.61%,112500
+2016/1/15,10.695,10.695,10.612,10.612,10.612,1.04%,196360
+2016/1/19,10.621,10.644,10.584,10.605,10.605,-0.07%,223520
+2016/1/20,10.704,10.818,10.704,10.744,10.744,1.31%,235410
+2016/1/21,10.711,10.749,10.666,10.746,10.746,0.02%,122020
+2016/1/22,10.705,10.751,10.693,10.706,10.706,-0.37%,150480
+2016/1/25,10.788,10.82,10.776,10.817,10.817,1.04%,1430250
+2016/1/26,10.841,10.97,10.84,10.948,10.948,1.21%,438550
+2016/1/27,10.902,11.015,10.891,10.988,10.988,0.37%,250500
+2016/1/28,10.871,10.898,10.863,10.871,10.871,-1.06%,221040
+2016/1/29,10.875,10.908,10.854,10.907,10.907,0.33%,91690
+2016/2/1,10.965,11.025,10.965,11.025,11.025,1.08%,430540
+2016/2/2,11.016,11.024,10.962,11.024,11.024,-0.01%,259630
+2016/2/3,11.003,11.187,11.003,11.145,11.145,1.10%,888770
+2016/2/4,11.263,11.288,11.216,11.275,11.275,1.17%,538260
+2016/2/5,11.207,11.457,11.181,11.455,11.455,1.60%,481990
+2016/2/8,11.589,11.706,11.574,11.614,11.614,1.39%,643500
+2016/2/9,11.677,11.696,11.588,11.588,11.588,-0.22%,553360
+2016/2/10,11.631,11.676,11.568,11.674,11.674,0.74%,188030
+2016/2/11,12.104,12.294,12.022,12.147,12.147,4.05%,944890
+2016/2/12,12.052,12.108,12.032,12.077,12.077,-0.58%,2480510
+2016/2/16,11.836,11.852,11.707,11.707,11.707,-3.06%,485170
+2016/2/17,11.78,11.821,11.735,11.792,11.792,0.73%,148350
+2016/2/18,11.755,12.079,11.755,12.06,12.06,2.27%,478170
+2016/2/19,11.974,12.022,11.944,11.986,11.986,-0.61%,316560
+2016/2/22,11.763,11.84,11.763,11.782,11.782,-1.70%,221640
+2016/2/23,11.909,11.972,11.899,11.949,11.949,1.42%,295650
+2016/2/24,12.113,12.221,11.972,11.991,11.991,0.35%,1568120
+2016/2/25,11.997,12.124,11.997,12.025,12.025,0.28%,1987580
+2016/2/26,11.974,11.998,11.819,11.944,11.944,-0.67%,594130
+2016/2/29,12.006,12.1,11.994,12.1,12.1,1.31%,1423050
+2016/3/1,12.131,12.131,11.985,12.016,12.016,-0.69%,1019700
+2016/3/2,12.089,12.157,12.056,12.157,12.157,1.17%,587760
+2016/3/3,12.199,12.365,12.136,12.313,12.313,1.28%,785020
+2016/3/4,12.368,12.477,12.283,12.305,12.305,-0.06%,382270
+2016/3/7,12.369,12.4,12.283,12.357,12.357,0.42%,669340
+2016/3/8,12.441,12.441,12.291,12.306,12.306,-0.41%,187810
+2016/3/9,12.2,12.259,12.138,12.203,12.203,-0.84%,478500
+2016/3/10,12.291,12.419,12.287,12.395,12.395,1.57%,316030
+2016/3/11,12.369,12.369,12.181,12.181,12.181,-1.73%,478210
+2016/3/14,12.278,12.278,11.991,12.023,12.023,-1.30%,458200
+2016/3/15,12.012,12.04,11.983,12.032,12.032,0.07%,246300
+2016/3/16,11.985,12.305,11.967,12.291,12.291,2.15%,688730
+2016/3/17,12.367,12.367,12.243,12.253,12.253,-0.31%,292500
+2016/3/18,12.218,12.265,12.192,12.217,12.217,-0.29%,175630
+2016/3/21,12.149,12.166,12.109,12.129,12.129,-0.72%,336030
+2016/3/22,12.22,12.231,12.141,12.168,12.168,0.32%,202490
+2016/3/23,11.919,11.943,11.854,11.889,11.889,-2.29%,406020
+2016/3/24,11.892,11.921,11.862,11.862,11.862,-0.23%,157620
+2016/3/28,11.914,11.918,11.862,11.894,11.894,0.27%,210730
+2016/3/29,11.988,12.11,11.919,12.107,12.107,1.79%,291300
+2016/3/30,12.03,12.054,11.939,11.945,11.945,-1.34%,352970
+2016/3/31,12.052,12.07,12.007,12.007,12.007,0.52%,308520
+2016/4/1,11.848,11.928,11.796,11.922,11.922,-0.71%,484230
+2016/4/4,11.905,11.905,11.84,11.84,11.84,-0.69%,369480
+2016/4/5,12.009,12.019,11.961,11.997,11.997,1.33%,645670
+2016/4/6,11.908,11.959,11.879,11.923,11.923,-0.62%,191840
+2016/4/7,12.098,12.118,12.049,12.1,12.1,1.48%,115610
+2016/4/8,12.045,12.11,12.035,12.09,12.09,-0.08%,373130
+2016/4/11,12.177,12.265,12.177,12.242,12.242,1.26%,178450
+2016/4/12,12.258,12.273,12.213,12.248,12.248,0.05%,359250
+2016/4/13,12.174,12.184,12.095,12.116,12.116,-1.08%,140390
+2016/4/14,12.039,12.046,11.933,11.941,11.941,-1.44%,1291050
+2016/4/15,11.971,12.04,11.971,12.029,12.029,0.74%,176650
+2016/4/18,12.087,12.09,12.002,12.004,12.004,-0.21%,445750
+2016/4/19,12.242,12.243,12.182,12.182,12.182,1.48%,344490
+2016/4/20,12.208,12.236,12.109,12.132,12.132,-0.41%,351760
+2016/4/21,12.286,12.291,12.151,12.181,12.181,0.40%,202150
+2016/4/22,12.109,12.132,11.96,12.019,12.019,-1.33%,364350
+2016/4/25,12.045,12.101,12.045,12.063,12.063,0.37%,269640
+2016/4/26,12.111,12.118,12.083,12.111,12.111,0.40%,348060
+2016/4/27,12.147,12.187,12.081,12.133,12.133,0.18%,358530
+2016/4/28,12.225,12.372,12.211,12.363,12.363,1.90%,257700
+2016/4/29,12.477,12.627,12.477,12.601,12.601,1.93%,382370
+2016/5/2,12.63,12.643,12.552,12.583,12.583,-0.14%,444530
+2016/5/3,12.626,12.626,12.5,12.542,12.542,-0.33%,330030
+2016/5/4,12.535,12.559,12.403,12.475,12.475,-0.53%,382780
+2016/5/5,12.514,12.514,12.373,12.448,12.448,-0.22%,191670
+2016/5/6,12.531,12.62,12.531,12.562,12.562,0.92%,218230
+2016/5/9,12.369,12.369,12.299,12.304,12.304,-2.05%,496030
+2016/5/10,12.316,12.368,12.25,12.343,12.343,0.32%,124780
+2016/5/11,12.447,12.456,12.389,12.454,12.454,0.90%,118840
+2016/5/12,12.447,12.474,12.344,12.356,12.356,-0.79%,186130
+2016/5/13,12.353,12.412,12.323,12.408,12.408,0.42%,132570
+2016/5/16,12.539,12.539,12.394,12.423,12.423,0.12%,162770
+2016/5/17,12.4,12.491,12.4,12.469,12.469,0.37%,174100
+2016/5/18,12.357,12.411,12.229,12.251,12.251,-1.75%,476970
+2016/5/19,12.15,12.229,12.135,12.223,12.223,-0.23%,207010
+2016/5/20,12.266,12.266,12.171,12.202,12.202,-0.17%,303920
+2016/5/23,12.125,12.194,12.115,12.172,12.172,-0.25%,144640
+2016/5/24,12.039,12.057,11.963,11.966,11.966,-1.69%,266540
+2016/5/25,11.883,11.936,11.87,11.931,11.931,-0.29%,206560
+2016/5/26,12.005,12.005,11.88,11.886,11.886,-0.38%,250430
+2016/5/27,11.848,11.862,11.765,11.795,11.795,-0.77%,221360
+2016/5/31,11.795,11.868,11.795,11.838,11.838,0.36%,413700
+2016/6/1,11.818,11.84,11.75,11.822,11.822,-0.14%,581070
+2016/6/2,11.82,11.826,11.794,11.794,11.794,-0.24%,210720
+2016/6/3,12.068,12.118,12.059,12.118,12.118,2.75%,397940
+2016/6/6,12.128,12.147,12.088,12.133,12.133,0.12%,460450
+2016/6/7,12.091,12.134,12.079,12.115,12.115,-0.15%,240960
+2016/6/8,12.272,12.304,12.264,12.294,12.294,1.48%,224290
+2016/6/9,12.311,12.38,12.301,12.368,12.368,0.60%,354620
+2016/6/10,12.4,12.438,12.362,12.419,12.419,0.41%,302400
+2016/6/13,12.536,12.536,12.447,12.507,12.507,0.71%,831810
+2016/6/14,12.541,12.545,12.48,12.523,12.523,0.13%,580690
+2016/6/15,12.486,12.627,12.486,12.602,12.602,0.63%,283900
+2016/6/16,12.776,12.801,12.463,12.48,12.48,-0.97%,860490
+2016/6/17,12.581,12.654,12.525,12.647,12.647,1.34%,308740
+2016/6/20,12.484,12.561,12.459,12.555,12.555,-0.73%,215670
+2016/6/21,12.412,12.422,12.324,12.327,12.327,-1.82%,411720
+2016/6/22,12.332,12.364,12.312,12.338,12.338,0.09%,179720
+2016/6/23,12.29,12.34,12.249,12.249,12.249,-0.72%,219040
+2016/6/24,12.94,12.94,12.755,12.846,12.846,4.87%,1000060
+2016/6/27,12.914,12.955,12.84,12.92,12.92,0.58%,798320
+2016/6/28,12.799,12.905,12.757,12.783,12.783,-1.06%,453060
+2016/6/29,12.844,12.929,12.825,12.825,12.825,0.33%,273100
+2016/6/30,12.842,12.895,12.809,12.895,12.895,0.55%,472020
+2016/7/1,13.012,13.097,13,13.095,13.095,1.55%,549930
+2016/7/5,13.147,13.217,13.075,13.2,13.2,0.80%,431680
+2016/7/6,13.321,13.368,13.243,13.285,13.285,0.64%,955370
+2016/7/7,13.231,13.267,13.165,13.235,13.235,-0.38%,711930
+2016/7/8,13.251,13.309,13.16,13.309,13.309,0.56%,181050
+2016/7/11,13.216,13.243,13.182,13.188,13.188,-0.91%,213320
+2016/7/12,13.114,13.114,12.909,12.972,12.972,-1.64%,438770
+2016/7/13,13.058,13.1,13.038,13.086,13.086,0.88%,126510
+2016/7/14,12.893,12.992,12.852,12.992,12.992,-0.72%,181630
+2016/7/15,12.905,12.966,12.887,12.925,12.925,-0.52%,150720
+2016/7/18,12.944,13,12.922,12.959,12.959,0.26%,352680
+2016/7/19,12.951,12.981,12.938,12.975,12.975,0.12%,110660
+2016/7/20,12.799,12.854,12.785,12.792,12.792,-1.41%,302170
+2016/7/21,12.829,12.99,12.818,12.99,12.99,1.55%,202540
+2016/7/22,12.896,12.909,12.852,12.89,12.89,-0.77%,314850
+2016/7/25,12.812,12.869,12.776,12.794,12.794,-0.74%,153660
+2016/7/26,12.871,12.871,12.835,12.855,12.855,0.48%,209260
+2016/7/27,12.931,13.064,12.87,13.064,13.064,1.63%,352500
+2016/7/28,13.063,13.071,12.981,13.024,13.024,-0.31%,222770
+2016/7/29,13.092,13.191,13.042,13.161,13.161,1.05%,171150
+2016/8/1,13.129,13.187,13.123,13.179,13.179,0.14%,782000
+2016/8/2,13.267,13.31,13.256,13.296,13.296,0.89%,619960
+2016/8/3,13.275,13.275,13.195,13.224,13.224,-0.54%,343450
+2016/8/4,13.263,13.279,13.248,13.256,13.256,0.24%,390440
+2016/8/5,13.11,13.11,12.983,13.013,13.013,-1.83%,448520
+2016/8/8,12.999,13.026,12.987,13.003,13.003,-0.08%,422660
+2016/8/9,13.055,13.062,13.037,13.052,13.052,0.38%,103310
+2016/8/10,13.197,13.197,13.081,13.11,13.11,0.44%,174690
+2016/8/11,13.114,13.169,13.007,13.015,13.015,-0.72%,223500
+2016/8/12,13.173,13.18,12.977,12.999,12.999,-0.12%,892040
+2016/8/15,13,13.075,13,13.046,13.046,0.36%,124680
+2016/8/16,13.065,13.157,13.065,13.111,13.111,0.50%,179190
+2016/8/17,13.084,13.149,13.021,13.105,13.105,-0.05%,623060
+2016/8/18,13.158,13.173,13.126,13.171,13.171,0.50%,150750
+2016/8/19,13.075,13.119,13.043,13.048,13.048,-0.93%,149990
+2016/8/22,13.026,13.039,13,13.013,13.013,-0.27%,245880
+2016/8/23,13.06,13.069,13.027,13.032,13.032,0.15%,272830
+2016/8/24,12.94,12.944,12.887,12.889,12.889,-1.10%,333160
+2016/8/25,12.859,12.88,12.852,12.869,12.869,-0.16%,169940
+2016/8/26,12.952,13.054,12.849,12.862,12.862,-0.05%,621100
+2016/8/29,12.852,12.897,12.85,12.876,12.876,0.11%,193860
+2016/8/30,12.833,12.843,12.746,12.747,12.747,-1.00%,218240
+2016/8/31,12.737,12.759,12.717,12.737,12.737,-0.08%,180880
+2016/9/1,12.728,12.797,12.719,12.78,12.78,0.34%,393490
+2016/9/2,12.871,12.903,12.809,12.902,12.902,0.95%,443480
+2016/9/6,13.001,13.151,12.982,13.129,13.129,1.76%,459950
+2016/9/7,13.124,13.139,13.07,13.094,13.094,-0.27%,293690
+2016/9/8,13.084,13.106,12.998,13.015,13.015,-0.60%,420880
+2016/9/9,12.974,12.987,12.93,12.934,12.934,-0.62%,188390
+2016/9/12,12.897,12.938,12.85,12.916,12.916,-0.14%,179540
+2016/9/13,12.911,12.911,12.814,12.829,12.829,-0.67%,233710
+2016/9/14,12.851,12.899,12.851,12.874,12.874,0.35%,146690
+2016/9/15,12.82,12.852,12.75,12.796,12.796,-0.61%,200300
+2016/9/16,12.741,12.769,12.722,12.755,12.755,-0.32%,574470
+2016/9/19,12.813,12.813,12.773,12.777,12.777,0.17%,449830
+2016/9/20,12.804,12.806,12.773,12.787,12.787,0.08%,94390
+2016/9/21,12.897,12.985,12.853,12.981,12.981,1.52%,534420
+2016/9/22,13.02,13.074,13.001,13.01,13.01,0.22%,454730
+2016/9/23,13.01,13.039,13.003,13.015,13.015,0.04%,358240
+2016/9/26,13.045,13.056,13,13.005,13.005,-0.08%,695760
+2016/9/27,12.945,12.945,12.892,12.913,12.913,-0.71%,201560
+2016/9/28,12.889,12.889,12.832,12.877,12.877,-0.28%,241730
+2016/9/29,12.834,12.88,12.818,12.863,12.863,-0.11%,316790
+2016/9/30,12.935,12.935,12.781,12.818,12.818,-0.35%,384720
+2016/10/3,12.809,12.809,12.745,12.784,12.784,-0.27%,870050
+2016/10/4,12.583,12.583,12.332,12.352,12.352,-3.38%,1285230
+2016/10/5,12.405,12.405,12.286,12.325,12.325,-0.22%,407690
+2016/10/6,12.214,12.233,12.166,12.199,12.199,-1.02%,498730
+2016/10/7,12.284,12.297,12.084,12.216,12.216,0.14%,450750
+2016/10/10,12.288,12.288,12.239,12.256,12.256,0.33%,136160
+2016/10/11,12.236,12.246,12.194,12.2,12.2,-0.46%,102660
+2016/10/12,12.22,12.22,12.166,12.208,12.208,0.07%,135620
+2016/10/13,12.235,12.275,12.22,12.245,12.245,0.30%,178080
+2016/10/14,12.173,12.249,12.168,12.176,12.176,-0.56%,205760
+2016/10/17,12.211,12.222,12.201,12.208,12.208,0.26%,532440
+2016/10/18,12.252,12.302,12.229,12.287,12.287,0.65%,343970
+2016/10/19,12.363,12.385,12.34,12.343,12.343,0.46%,826850
+2016/10/20,12.386,12.396,12.308,12.319,12.319,-0.19%,341730
+2016/10/21,12.344,12.344,12.299,12.324,12.324,0.04%,248570
+2016/10/24,12.374,12.374,12.266,12.303,12.303,-0.17%,177400
+2016/10/25,12.339,12.412,12.339,12.391,12.391,0.72%,216180
+2016/10/26,12.377,12.377,12.308,12.323,12.323,-0.55%,219340
+2016/10/27,12.357,12.358,12.32,12.344,12.344,0.17%,125720
+2016/10/28,12.368,12.484,12.328,12.4,12.4,0.45%,500190
+2016/10/31,12.4,12.434,12.367,12.434,12.434,0.27%,404220
+2016/11/1,12.535,12.562,12.514,12.518,12.518,0.68%,369200
+2016/11/2,12.629,12.717,12.608,12.608,12.608,0.72%,737640
+2016/11/3,12.603,12.685,12.585,12.672,12.672,0.51%,811470
+2016/11/4,12.695,12.699,12.66,12.688,12.688,0.13%,248620
+2016/11/7,12.513,12.517,12.439,12.461,12.461,-1.79%,621710
+2016/11/8,12.494,12.518,12.387,12.41,12.41,-0.41%,308150
+2016/11/9,12.691,12.691,12.36,12.403,12.403,-0.06%,842420
+2016/11/10,12.412,12.412,12.185,12.219,12.219,-1.48%,1096790
+2016/11/11,12.198,12.204,11.87,11.94,11.94,-2.28%,1587200
+2016/11/14,11.829,11.944,11.785,11.85,11.85,-0.75%,978720
+2016/11/15,11.873,11.95,11.873,11.94,11.94,0.76%,374100
+2016/11/16,11.962,11.962,11.9,11.91,11.91,-0.25%,292480
+2016/11/17,11.923,11.948,11.784,11.843,11.843,-0.56%,861890
+2016/11/18,11.776,11.806,11.728,11.749,11.749,-0.79%,936270
+2016/11/21,11.809,11.818,11.761,11.786,11.786,0.31%,402300
+2016/11/22,11.807,11.807,11.743,11.785,11.785,-0.01%,439940
+2016/11/23,11.608,11.612,11.499,11.549,11.549,-2.00%,720410
+2016/11/25,11.564,11.57,11.465,11.486,11.486,-0.55%,338230
+2016/11/28,11.537,11.603,11.502,11.601,11.601,1.00%,3884390
+2016/11/29,11.507,11.568,11.5,11.555,11.555,-0.40%,396830
+2016/11/30,11.492,11.499,11.378,11.406,11.406,-1.29%,968530
+2016/12/1,11.332,11.419,11.295,11.378,11.378,-0.25%,1361470
+2016/12/2,11.401,11.447,11.401,11.432,11.432,0.47%,194070
+2016/12/5,11.333,11.422,11.25,11.363,11.363,-0.60%,736810
+2016/12/6,11.39,11.41,11.35,11.361,11.361,-0.02%,131610
+2016/12/7,11.435,11.466,11.4,11.4,11.4,0.34%,195560
+2016/12/8,11.396,11.4,11.369,11.379,11.379,-0.18%,165630
+2016/12/9,11.345,11.345,11.242,11.257,11.257,-1.07%,571640
+2016/12/12,11.28,11.326,11.247,11.297,11.297,0.36%,342280
+2016/12/13,11.282,11.291,11.228,11.261,11.261,-0.32%,885300
+2016/12/14,11.312,11.315,11.069,11.1,11.1,-1.43%,1457920
+2016/12/15,11,11.001,10.918,10.951,10.951,-1.34%,1432610
+2016/12/16,10.999,11.085,10.964,11.013,11.013,0.57%,594590
+2016/12/19,11.079,11.1,11.05,11.073,11.073,0.54%,513320
+2016/12/20,10.963,11.011,10.945,10.994,10.994,-0.71%,339490
+2016/12/21,11.036,11.046,10.99,10.997,10.997,0.03%,148900
+2016/12/22,10.989,11.018,10.96,10.968,10.968,-0.26%,430830
+2016/12/23,10.989,11.035,10.989,11.003,11.003,0.32%,383450
+2016/12/27,11.069,11.078,11.042,11.071,11.071,0.62%,519220
+2016/12/28,11.055,11.106,11.051,11.099,11.099,0.25%,203580
+2016/12/29,11.139,11.271,11.133,11.241,11.241,1.28%,546380
+2016/12/30,11.245,11.275,11.176,11.176,11.176,-0.58%,437520
+2017/1/3,11.169,11.321,11.163,11.261,11.261,0.76%,677810
+2017/1/4,11.335,11.338,11.282,11.305,11.305,0.39%,213250
+2017/1/5,11.44,11.508,11.44,11.477,11.477,1.52%,214550
+2017/1/6,11.407,11.453,11.385,11.399,11.399,-0.68%,197990
+2017/1/9,11.468,11.515,11.44,11.488,11.488,0.78%,278380
+2017/1/10,11.515,11.569,11.49,11.534,11.534,0.40%,153930
+2017/1/11,11.512,11.64,11.442,11.576,11.576,0.36%,185550
+2017/1/12,11.671,11.713,11.605,11.622,11.622,0.40%,277460
+2017/1/13,11.598,11.651,11.553,11.642,11.642,0.17%,261780
+2017/1/17,11.804,11.82,11.779,11.811,11.811,1.45%,435440
+2017/1/18,11.81,11.82,11.692,11.711,11.711,-0.85%,528720
+2017/1/19,11.661,11.719,11.621,11.711,11.711,0.00%,326110
+2017/1/20,11.68,11.794,11.674,11.733,11.733,0.19%,361580
+2017/1/23,11.789,11.837,11.75,11.807,11.807,0.63%,383420
+2017/1/24,11.787,11.828,11.725,11.749,11.749,-0.49%,444750
+2017/1/25,11.648,11.663,11.598,11.659,11.659,-0.77%,261610
+2017/1/26,11.538,11.569,11.521,11.555,11.555,-0.89%,2154750
+2017/1/27,11.513,11.579,11.513,11.574,11.574,0.16%,132850
+2017/1/30,11.596,11.646,11.593,11.623,11.623,0.42%,290270
+2017/1/31,11.746,11.802,11.746,11.775,11.775,1.31%,428770
+2017/2/1,11.701,11.765,11.65,11.748,11.748,-0.23%,268960
+2017/2/2,11.859,11.886,11.799,11.813,11.813,0.55%,511210
+2017/2/3,11.814,11.858,11.804,11.84,11.84,0.23%,187940
+2017/2/6,11.95,12.005,11.908,11.997,11.997,1.33%,417840
+2017/2/7,11.958,11.999,11.956,11.977,11.977,-0.17%,197670
+2017/2/8,12.051,12.081,12.017,12.051,12.051,0.62%,346690
+2017/2/9,12.076,12.09,11.955,11.96,11.96,-0.76%,218230
+2017/2/10,11.909,12.02,11.909,11.98,11.98,0.17%,375840
+2017/2/13,11.899,11.921,11.848,11.911,11.911,-0.58%,272140
+2017/2/14,11.986,11.986,11.888,11.928,11.928,0.14%,314930
+2017/2/15,11.861,11.98,11.851,11.978,11.978,0.42%,237280
+2017/2/16,12.036,12.068,12.023,12.042,12.042,0.53%,249810
+2017/2/17,12.063,12.071,12,12.003,12.003,-0.32%,367970
+2017/2/21,11.952,12.032,11.914,12.009,12.009,0.05%,304660
+2017/2/22,12.011,12.031,11.961,12.03,12.03,0.17%,150080
+2017/2/23,12.108,12.151,12.108,12.131,12.131,0.84%,323180
+2017/2/24,12.228,12.228,12.17,12.206,12.206,0.62%,348790
+2017/2/27,12.218,12.273,12.154,12.156,12.156,-0.41%,223440
+2017/2/28,12.215,12.221,12.127,12.16,12.16,0.03%,422170
+2017/3/1,12.038,12.143,12.031,12.141,12.141,-0.16%,362190
+2017/3/2,12.014,12.063,11.96,11.999,11.999,-1.17%,325320
+2017/3/3,11.938,12,11.882,11.99,11.99,-0.08%,497160
+2017/3/6,11.971,11.971,11.901,11.911,11.911,-0.66%,701860
+2017/3/7,11.839,11.852,11.796,11.811,11.811,-0.84%,205000
+2017/3/8,11.727,11.76,11.727,11.74,11.74,-0.60%,199690
+2017/3/9,11.706,11.727,11.671,11.675,11.675,-0.55%,237230
+2017/3/10,11.671,11.698,11.649,11.698,11.698,0.20%,171300
+2017/3/13,11.687,11.71,11.687,11.698,11.698,0.00%,267420
+2017/3/14,11.675,11.727,11.631,11.644,11.644,-0.46%,126440
+2017/3/15,11.66,11.85,11.632,11.85,11.85,1.77%,221220
+2017/3/16,11.969,11.969,11.905,11.909,11.909,0.50%,204810
+2017/3/17,11.929,11.959,11.928,11.94,11.94,0.26%,464330
+2017/3/20,11.975,11.992,11.962,11.99,11.99,0.42%,104780
+2017/3/21,12.02,12.112,12.012,12.09,12.09,0.83%,159850
+2017/3/22,12.117,12.15,12.112,12.119,12.119,0.24%,417940
+2017/3/23,12.154,12.154,12.073,12.111,12.111,-0.07%,287420
+2017/3/24,12.084,12.153,12.083,12.118,12.118,0.06%,208110
+2017/3/27,12.233,12.241,12.171,12.188,12.188,0.58%,160670
+2017/3/28,12.221,12.221,12.119,12.144,12.144,-0.36%,237160
+2017/3/29,12.162,12.171,12.148,12.169,12.169,0.21%,107180
+2017/3/30,12.115,12.143,12.075,12.085,12.085,-0.69%,200460
+2017/3/31,12.094,12.139,12.085,12.109,12.109,0.20%,123410
+2017/4/3,12.109,12.171,12.105,12.167,12.167,0.48%,315910
+2017/4/4,12.199,12.206,12.182,12.196,12.196,0.24%,205870
+2017/4/5,12.1,12.199,12.079,12.198,12.198,0.02%,229770
+2017/4/6,12.17,12.177,12.143,12.155,12.155,-0.35%,292130
+2017/4/7,12.272,12.304,12.153,12.179,12.179,0.20%,342910
+2017/4/10,12.147,12.201,12.135,12.182,12.182,0.02%,200950
+2017/4/11,12.28,12.379,12.271,12.356,12.356,1.43%,225510
+2017/4/12,12.368,12.46,12.362,12.44,12.44,0.68%,199530
+2017/4/13,12.5,12.502,12.446,12.501,12.501,0.49%,734550
+2017/4/17,12.495,12.549,12.443,12.459,12.459,-0.34%,243810
+2017/4/18,12.501,12.546,12.429,12.528,12.528,0.55%,274660
+2017/4/19,12.475,12.475,12.367,12.416,12.416,-0.89%,369490
+2017/4/20,12.43,12.453,12.421,12.443,12.443,0.22%,177900
+2017/4/21,12.459,12.5,12.438,12.476,12.476,0.27%,754360
+2017/4/24,12.319,12.394,12.317,12.394,12.394,-0.66%,384390
+2017/4/25,12.3,12.318,12.247,12.269,12.269,-1.01%,446650
+2017/4/26,12.253,12.334,12.238,12.332,12.332,0.51%,144410
+2017/4/27,12.29,12.3,12.243,12.272,12.272,-0.49%,770280
+2017/4/28,12.27,12.315,12.27,12.313,12.313,0.33%,243110
+2017/5/1,12.243,12.309,12.175,12.202,12.202,-0.90%,406050
+2017/5/2,12.154,12.204,12.154,12.202,12.202,0.00%,150770
+2017/5/3,12.161,12.166,12.031,12.033,12.033,-1.39%,279120
+2017/5/4,11.925,11.955,11.9,11.919,11.919,-0.95%,381100
+2017/5/5,11.915,11.939,11.904,11.934,11.934,0.13%,154350
+2017/5/8,11.935,11.937,11.906,11.91,11.91,-0.20%,133070
+2017/5/9,11.844,11.851,11.789,11.84,11.84,-0.59%,195080
+2017/5/10,11.87,11.879,11.817,11.835,11.835,-0.04%,308690
+2017/5/11,11.844,11.908,11.844,11.88,11.88,0.38%,146260
+2017/5/12,11.928,11.946,11.908,11.914,11.914,0.29%,105330
+2017/5/15,11.996,11.996,11.941,11.949,11.949,0.29%,276560
+2017/5/16,11.984,12.021,11.975,11.999,11.999,0.42%,153380
+2017/5/17,12.179,12.237,12.171,12.217,12.217,1.82%,209860
+2017/5/18,12.222,12.222,12.1,12.12,12.12,-0.79%,150140
+2017/5/19,12.171,12.185,12.142,12.179,12.179,0.49%,92090
+2017/5/22,12.206,12.25,12.2,12.231,12.231,0.43%,334130
+2017/5/23,12.247,12.251,12.141,12.153,12.153,-0.64%,300030
+2017/5/24,12.154,12.206,12.134,12.201,12.201,0.39%,117330
+2017/5/25,12.183,12.2,12.178,12.19,12.19,-0.09%,64050
+2017/5/26,12.293,12.315,12.28,12.298,12.298,0.89%,130730
+2017/5/30,12.263,12.266,12.245,12.252,12.252,-0.37%,114790
+2017/5/31,12.299,12.36,12.273,12.305,12.305,0.43%,212500
+2017/6/1,12.255,12.314,12.253,12.311,12.311,0.05%,451660
+2017/6/2,12.384,12.41,12.323,12.401,12.401,0.73%,231850
+2017/6/5,12.431,12.436,12.406,12.42,12.42,0.15%,154830
+2017/6/6,12.546,12.571,12.525,12.554,12.554,1.08%,407100
+2017/6/7,12.526,12.559,12.451,12.487,12.487,-0.53%,234030
+2017/6/8,12.459,12.459,12.339,12.407,12.407,-0.64%,392290
+2017/6/9,12.275,12.329,12.275,12.298,12.298,-0.88%,232160
+2017/6/12,12.28,12.306,12.275,12.28,12.28,-0.15%,101010
+2017/6/13,12.24,12.31,12.235,12.29,12.29,0.08%,139780
+2017/6/14,12.386,12.405,12.2,12.223,12.223,-0.55%,259350
+2017/6/15,12.16,12.184,12.151,12.172,12.172,-0.42%,156220
+2017/6/16,12.175,12.181,12.164,12.166,12.166,-0.05%,98570
+2017/6/19,12.105,12.12,12.071,12.079,12.079,-0.72%,1004940
+2017/6/20,12.076,12.079,12.051,12.06,12.06,-0.16%,105680
+2017/6/21,12.057,12.099,12.054,12.092,12.092,0.27%,73240
+2017/6/22,12.145,12.156,12.105,12.128,12.128,0.30%,596110
+2017/6/23,12.21,12.21,12.174,12.183,12.183,0.45%,165220
+2017/6/26,12.07,12.088,12.055,12.073,12.073,-0.90%,170160
+2017/6/27,12.116,12.149,12.09,12.125,12.125,0.43%,2110260
+2017/6/28,12.146,12.146,12.116,12.131,12.131,0.05%,117910
+2017/6/29,12.041,12.097,12.037,12.07,12.07,-0.50%,668460
+2017/6/30,12.035,12.077,12.035,12.043,12.043,-0.22%,346350
+2017/7/3,11.874,11.912,11.835,11.835,11.835,-1.73%,433280
+2017/7/5,11.812,11.897,11.812,11.885,11.885,0.42%,299620
+2017/7/6,11.897,11.897,11.859,11.882,11.882,-0.03%,278190
+2017/7/7,11.801,11.811,11.719,11.761,11.761,-1.02%,449010
+2017/7/10,11.746,11.795,11.72,11.776,11.776,0.13%,441250
+2017/7/11,11.759,11.803,11.724,11.798,11.798,0.19%,360490
+2017/7/12,11.844,11.863,11.827,11.838,11.838,0.34%,829140
+2017/7/13,11.823,11.823,11.803,11.817,11.817,-0.18%,2167000
+2017/7/14,11.928,11.955,11.907,11.913,11.913,0.81%,362710
+2017/7/17,11.982,11.982,11.962,11.962,11.962,0.41%,839680
+2017/7/18,12.02,12.067,12.02,12.042,12.042,0.67%,1001400
+2017/7/19,12.041,12.05,12.024,12.038,12.038,-0.03%,266670
+2017/7/20,12.038,12.098,12.008,12.06,12.06,0.18%,179240
+2017/7/21,12.136,12.176,12.123,12.163,12.163,0.85%,196230
+2017/7/24,12.187,12.196,12.165,12.167,12.167,0.03%,110510
+2017/7/25,12.144,12.164,12.119,12.132,12.132,-0.29%,117430
+2017/7/26,12.095,12.246,12.091,12.228,12.228,0.79%,176610
+2017/7/27,12.206,12.239,12.176,12.217,12.217,-0.09%,83370
+2017/7/28,12.253,12.319,12.253,12.306,12.306,0.73%,233920
+2017/7/31,12.284,12.317,12.284,12.317,12.317,0.09%,177320
+2017/8/1,12.276,12.345,12.276,12.305,12.305,-0.10%,1126670
+2017/8/2,12.299,12.338,12.277,12.278,12.278,-0.22%,126490
+2017/8/3,12.28,12.313,12.28,12.303,12.303,0.20%,79430
+2017/8/4,12.25,12.25,12.184,12.207,12.207,-0.78%,115760
+2017/8/7,12.188,12.217,12.185,12.19,12.19,-0.14%,77880
+2017/8/8,12.245,12.25,12.149,12.23,12.23,0.33%,206550
+2017/8/9,12.351,12.395,12.32,12.377,12.377,1.20%,176870
+2017/8/10,12.441,12.488,12.441,12.464,12.464,0.70%,464140
+2017/8/11,12.471,12.525,12.456,12.522,12.522,0.47%,262350
+2017/8/14,12.446,12.462,12.415,12.428,12.428,-0.75%,169610
+2017/8/15,12.306,12.36,12.3,12.341,12.341,-0.70%,154400
+2017/8/16,12.315,12.447,12.309,12.431,12.431,0.73%,196210
+2017/8/17,12.467,12.501,12.429,12.491,12.491,0.48%,208280
+2017/8/18,12.575,12.6,12.456,12.473,12.473,-0.14%,363040
+2017/8/21,12.501,12.535,12.474,12.474,12.474,0.01%,210750
+2017/8/22,12.505,12.505,12.432,12.461,12.461,-0.10%,286060
+2017/8/23,12.498,12.513,12.481,12.51,12.51,0.39%,231870
+2017/8/24,12.479,12.529,12.463,12.529,12.529,0.15%,162360
+2017/8/25,12.514,12.533,12.375,12.503,12.503,-0.21%,451680
+2017/8/28,12.581,12.72,12.581,12.717,12.717,1.71%,385630
+2017/8/29,12.825,12.835,12.665,12.689,12.689,-0.22%,443540
+2017/8/30,12.69,12.71,12.672,12.682,12.682,-0.06%,218750
+2017/8/31,12.708,12.89,12.705,12.89,12.89,1.64%,187990
+2017/9/1,12.865,12.925,12.78,12.925,12.925,0.27%,836470
+2017/9/5,12.926,13.032,12.91,12.982,12.982,0.44%,599260
+2017/9/6,13.002,13.002,12.9,12.932,12.932,-0.39%,312920
+2017/9/7,13.013,13.083,13.007,13.079,13.079,1.14%,254980
+2017/9/8,13.08,13.08,13.024,13.054,13.054,-0.19%,194970
+2017/9/11,12.938,12.939,12.859,12.871,12.871,-1.40%,270860
+2017/9/12,12.852,12.906,12.849,12.906,12.906,0.27%,155620
+2017/9/13,12.895,12.897,12.801,12.812,12.812,-0.73%,360640
+2017/9/14,12.801,12.893,12.801,12.863,12.863,0.40%,290430
+2017/9/15,12.865,12.865,12.795,12.805,12.805,-0.45%,140150
+2017/9/18,12.725,12.725,12.65,12.684,12.684,-0.94%,346100
+2017/9/19,12.694,12.711,12.656,12.707,12.707,0.18%,195810
+2017/9/20,12.728,12.741,12.57,12.608,12.608,-0.78%,289530
+2017/9/21,12.505,12.551,12.496,12.513,12.513,-0.75%,502380
+2017/9/22,12.56,12.572,12.542,12.569,12.569,0.45%,367700
+2017/9/25,12.528,12.708,12.52,12.702,12.702,1.06%,480860
+2017/9/26,12.606,12.624,12.544,12.562,12.562,-1.10%,430860
+2017/9/27,12.437,12.495,12.431,12.443,12.443,-0.95%,491410
+2017/9/28,12.444,12.485,12.428,12.464,12.464,0.17%,130330
+2017/9/29,12.476,12.476,12.4,12.4,12.4,-0.51%,261040
+2017/10/2,12.355,12.371,12.315,12.315,12.315,-0.69%,520230
+2017/10/3,12.315,12.355,12.315,12.326,12.326,0.09%,128230
+2017/10/4,12.37,12.37,12.3,12.36,12.36,0.28%,213580
+2017/10/5,12.352,12.36,12.288,12.339,12.339,-0.17%,115470
+2017/10/6,12.273,12.353,12.219,12.351,12.351,0.10%,156520
+2017/10/9,12.411,12.453,12.4,12.45,12.45,0.80%,103030
+2017/10/10,12.504,12.535,12.45,12.45,12.45,0.00%,121260
+2017/10/11,12.498,12.532,12.452,12.532,12.532,0.66%,249250
+2017/10/12,12.526,12.546,12.508,12.532,12.532,0.00%,81400
+2017/10/13,12.604,12.633,12.588,12.633,12.633,0.81%,204970
+2017/10/16,12.633,12.64,12.514,12.545,12.545,-0.70%,246380
+2017/10/17,12.459,12.55,12.425,12.55,12.55,0.04%,214890
+2017/10/18,12.411,12.432,12.403,12.411,12.411,-1.11%,145320
+2017/10/19,12.468,12.498,12.4,12.4,12.4,-0.09%,198260
+2017/10/20,12.409,12.431,12.389,12.406,12.406,0.05%,127670
+2017/10/23,12.341,12.432,12.34,12.432,12.432,0.21%,167940
+2017/10/24,12.38,12.406,12.354,12.371,12.371,-0.49%,101410
+2017/10/25,12.378,12.4,12.355,12.381,12.381,0.08%,175670
+2017/10/26,12.357,12.357,12.271,12.321,12.321,-0.48%,240210
+2017/10/27,12.281,12.341,12.273,12.332,12.332,0.09%,180930
+2017/10/30,12.326,12.389,12.326,12.355,12.355,0.19%,375260
+2017/10/31,12.332,12.4,12.286,12.4,12.4,0.36%,131460
+2017/11/1,12.348,12.397,12.331,12.356,12.356,-0.35%,248610
+2017/11/2,12.371,12.438,12.351,12.364,12.364,0.06%,127080
+2017/11/3,12.379,12.385,12.273,12.309,12.309,-0.44%,132970
+2017/11/6,12.316,12.418,12.311,12.406,12.406,0.79%,284010
+2017/11/7,12.391,12.45,12.339,12.45,12.45,0.35%,147960
+2017/11/8,12.44,12.465,12.406,12.406,12.406,-0.35%,92100
+2017/11/9,12.421,12.483,12.421,12.428,12.428,0.18%,121370
+2017/11/10,12.452,12.452,12.34,12.359,12.359,-0.56%,138470
+2017/11/13,12.374,12.396,12.371,12.375,12.375,0.13%,93510
+2017/11/14,12.341,12.424,12.326,12.4,12.4,0.20%,114260
+2017/11/15,12.453,12.461,12.372,12.383,12.383,-0.14%,89160
+2017/11/16,12.391,12.435,12.384,12.435,12.435,0.42%,131810
+2017/11/17,12.455,12.557,12.449,12.474,12.474,0.31%,262010
+2017/11/20,12.479,12.482,12.35,12.372,12.372,-0.82%,357460
+2017/11/21,12.417,12.431,12.392,12.392,12.392,0.16%,147920
+2017/11/22,12.46,12.535,12.46,12.509,12.509,0.94%,213210
+2017/11/24,12.483,12.507,12.467,12.477,12.477,-0.26%,100120
+2017/11/27,12.569,12.569,12.519,12.531,12.531,0.43%,162470
+2017/11/28,12.542,12.555,12.501,12.524,12.524,-0.06%,336770
+2017/11/29,12.47,12.47,12.423,12.448,12.448,-0.61%,231260
+2017/11/30,12.4,12.406,12.305,12.393,12.393,-0.44%,2702130
+2017/12/1,12.339,12.478,12.315,12.4,12.4,0.06%,612760
+2017/12/4,12.357,12.36,12.331,12.36,12.36,-0.32%,201560
+2017/12/5,12.286,12.311,12.219,12.27,12.27,-0.73%,359750
+2017/12/6,12.241,12.35,12.229,12.35,12.35,0.65%,247510
+2017/12/7,12.129,12.153,12.049,12.098,12.098,-2.04%,470360
+2017/12/8,12.103,12.124,12.072,12.084,12.084,-0.12%,314220
+2017/12/11,12.073,12.089,12.023,12.034,12.034,-0.41%,201930
+2017/12/12,12.001,12.049,11.976,12.049,12.049,0.12%,274950
+2017/12/13,12.057,12.169,12.037,12.155,12.155,0.88%,376520
+2017/12/14,12.145,12.168,12.112,12.133,12.133,-0.18%,298150
+2017/12/15,12.161,12.196,12.14,12.159,12.159,0.21%,1066630
+2017/12/18,12.209,12.238,12.185,12.214,12.214,0.45%,1135250
+2017/12/19,12.221,12.226,12.195,12.221,12.221,0.06%,248790
+2017/12/20,12.25,12.273,12.222,12.251,12.251,0.25%,283590
+2017/12/21,12.275,12.286,12.2,12.2,12.2,-0.42%,161880
+2017/12/22,12.329,12.35,12.302,12.333,12.333,1.09%,173670
+2017/12/26,12.392,12.424,12.392,12.42,12.42,0.71%,173440
+2017/12/27,12.462,12.48,12.444,12.469,12.469,0.39%,192080
+2017/12/28,12.511,12.537,12.502,12.502,12.502,0.26%,297420
+2017/12/29,12.603,12.655,12.597,12.613,12.613,0.89%,548330
+2018/1/2,12.722,12.763,12.692,12.761,12.761,1.17%,644070
+2018/1/3,12.768,12.768,12.655,12.729,12.729,-0.25%,616870
+2018/1/4,12.74,12.832,12.727,12.794,12.794,0.51%,355280
+2018/1/5,12.743,12.796,12.733,12.779,12.779,-0.12%,200900
+2018/1/8,12.775,12.778,12.746,12.778,12.778,-0.01%,280370
+2018/1/9,12.712,12.77,12.68,12.77,12.77,-0.06%,382200
+2018/1/10,12.773,12.78,12.744,12.754,12.754,-0.13%,1141550
+2018/1/11,12.788,12.812,12.787,12.788,12.788,0.27%,621860
+2018/1/12,12.862,12.969,12.838,12.951,12.951,1.27%,387350
+2018/1/16,12.944,12.974,12.894,12.968,12.968,0.13%,631220
+2018/1/17,12.937,12.975,12.844,12.867,12.867,-0.78%,265760
+2018/1/18,12.856,12.899,12.834,12.89,12.89,0.18%,339440
+2018/1/19,12.917,12.923,12.896,12.896,12.896,0.05%,407240
+2018/1/22,12.899,12.926,12.888,12.92,12.92,0.19%,331730
+2018/1/23,12.917,12.989,12.899,12.961,12.961,0.32%,257070
+2018/1/24,13.079,13.187,13.079,13.14,13.14,1.38%,655370
+2018/1/25,13.13,13.21,13.002,13.05,13.05,-0.68%,553150
+2018/1/26,13.08,13.106,13.051,13.061,13.061,0.08%,527020
+2018/1/29,13.024,13.024,12.946,12.987,12.987,-0.57%,684940
+2018/1/30,13.05,13.066,12.932,13.066,13.066,0.61%,481770
+2018/1/31,12.999,13.042,12.903,12.97,12.97,-0.73%,1326910
+2018/2/1,12.984,13.076,12.965,13.044,13.044,0.57%,1022420
+2018/2/2,12.938,12.941,12.852,12.895,12.895,-1.14%,664680
+2018/2/5,12.947,12.982,12.906,12.932,12.932,0.29%,471330
+2018/2/6,12.913,12.913,12.78,12.795,12.795,-1.06%,603120
+2018/2/7,12.805,12.83,12.7,12.729,12.729,-0.52%,466930
+2018/2/8,12.743,12.786,12.709,12.752,12.752,0.18%,296390
+2018/2/9,12.717,12.764,12.694,12.726,12.726,-0.20%,622800
+2018/2/12,12.765,12.833,12.765,12.79,12.79,0.50%,1525640
+2018/2/13,12.835,12.869,12.81,12.861,12.861,0.56%,1763010
+2018/2/14,12.907,13.114,12.903,13.085,13.085,1.74%,940330
+2018/2/15,13.112,13.121,13.053,13.098,13.098,0.10%,2801370
+2018/2/16,13.089,13.125,13.019,13.053,13.053,-0.34%,1277820
+2018/2/20,13,13,12.858,12.878,12.878,-1.34%,727850
+2018/2/21,12.895,12.923,12.8,12.87,12.87,-0.06%,434400
+2018/2/22,12.838,12.888,12.83,12.83,12.83,-0.31%,284740
+2018/2/23,12.865,12.874,12.84,12.864,12.864,0.27%,436590
+2018/2/26,12.902,12.91,12.85,12.85,12.85,-0.11%,537470
+2018/2/27,12.863,12.864,12.728,12.759,12.759,-0.71%,369740
+2018/2/28,12.767,12.797,12.747,12.75,12.75,-0.07%,160430
+2018/3/1,12.671,12.772,12.613,12.724,12.724,-0.20%,431130
+2018/3/2,12.826,12.826,12.765,12.803,12.803,0.62%,263060
+2018/3/5,12.796,12.796,12.753,12.76,12.76,-0.34%,236240
+2018/3/6,12.884,12.955,12.875,12.955,12.955,1.53%,204190
+2018/3/7,12.891,12.891,12.801,12.822,12.822,-1.03%,221620
+2018/3/8,12.821,12.821,12.769,12.793,12.793,-0.23%,127980
+2018/3/9,12.749,12.82,12.733,12.805,12.805,0.09%,118630
+2018/3/12,12.755,12.808,12.74,12.805,12.805,0.00%,232270
+2018/3/13,12.829,12.845,12.768,12.828,12.828,0.18%,160280
+2018/3/14,12.804,12.88,12.8,12.88,12.88,0.41%,229420
+2018/3/15,12.767,12.767,12.73,12.736,12.736,-1.12%,144570
+2018/3/16,12.73,12.736,12.65,12.65,12.65,-0.68%,307630
+2018/3/19,12.709,12.764,12.689,12.74,12.74,0.71%,456910
+2018/3/20,12.679,12.7,12.65,12.679,12.679,-0.48%,219690
+2018/3/21,12.801,12.922,12.757,12.902,12.902,1.76%,216400
+2018/3/22,12.852,12.885,12.829,12.851,12.851,-0.40%,100170
+2018/3/23,13.043,13.06,13.003,13.018,13.018,1.30%,387230
+2018/3/26,13.074,13.115,13.071,13.087,13.087,0.53%,3274420
+2018/3/27,12.995,13.017,12.967,13.005,13.005,-0.63%,379480
+2018/3/28,12.918,12.918,12.806,12.825,12.825,-1.38%,367900
+2018/3/29,12.8,12.831,12.789,12.831,12.831,0.05%,304090
+2018/4/2,12.934,13.007,12.905,12.986,12.986,1.21%,632400
+2018/4/3,12.903,12.911,12.858,12.873,12.873,-0.87%,762270
+2018/4/4,13.008,13.008,12.891,12.896,12.896,0.18%,227800
+2018/4/5,12.793,12.847,12.793,12.83,12.83,-0.51%,614010
+2018/4/6,12.91,12.91,12.875,12.894,12.894,0.50%,266140
+2018/4/9,12.914,12.963,12.85,12.85,12.85,-0.34%,178540
+2018/4/10,12.96,12.985,12.928,12.97,12.97,0.93%,190180
+2018/4/11,13.061,13.201,13.036,13.067,13.067,0.75%,824740
+2018/4/12,12.967,12.987,12.905,12.913,12.913,-1.18%,833600
+2018/4/13,12.951,13.023,12.951,13.005,13.005,0.71%,720060
+2018/4/16,13.042,13.06,13.015,13.015,13.015,0.08%,160490
+2018/4/17,12.959,13.034,12.959,13.025,13.025,0.08%,163310
+2018/4/18,13.088,13.107,13.04,13.1,13.1,0.58%,276030
+2018/4/19,13.05,13.05,12.972,13.019,13.019,-0.62%,214800
+2018/4/20,12.936,12.95,12.914,12.917,12.917,-0.78%,278430
+2018/4/23,12.824,12.825,12.788,12.813,12.813,-0.81%,984050
+2018/4/24,12.832,12.886,12.822,12.83,12.83,0.13%,285300
+2018/4/25,12.779,12.8,12.764,12.777,12.777,-0.41%,251690
+2018/4/26,12.804,12.804,12.724,12.743,12.743,-0.27%,216330
+2018/4/27,12.764,12.813,12.764,12.801,12.801,0.46%,222090
+2018/4/30,12.703,12.77,12.674,12.77,12.77,-0.24%,363400
+2018/5/1,12.649,12.649,12.58,12.58,12.58,-1.49%,552280
+2018/5/2,12.633,12.699,12.61,12.615,12.615,0.28%,330560
+2018/5/3,12.707,12.74,12.679,12.74,12.74,0.99%,216660
+2018/5/4,12.666,12.714,12.657,12.705,12.705,-0.27%,140810
+2018/5/7,12.686,12.714,12.685,12.705,12.705,0.00%,69490
+2018/5/8,12.667,12.744,12.63,12.706,12.706,0.01%,182180
+2018/5/9,12.693,12.722,12.677,12.682,12.682,-0.19%,158380
+2018/5/10,12.777,12.782,12.732,12.766,12.766,0.66%,132350
+2018/5/11,12.814,12.814,12.746,12.751,12.751,-0.12%,224490
+2018/5/14,12.766,12.768,12.697,12.699,12.699,-0.41%,195920
+2018/5/15,12.53,12.53,12.468,12.497,12.497,-1.59%,723400
+2018/5/16,12.483,12.502,12.45,12.5,12.5,0.02%,178510
+2018/5/17,12.469,12.486,12.44,12.44,12.44,-0.48%,156130
+2018/5/18,12.44,12.509,12.44,12.489,12.489,0.39%,168820
+2018/5/21,12.467,12.497,12.445,12.492,12.492,0.02%,426550
+2018/5/22,12.51,12.514,12.482,12.49,12.49,-0.02%,156720
+2018/5/23,12.463,12.517,12.458,12.502,12.502,0.10%,221030
+2018/5/24,12.555,12.635,12.555,12.609,12.609,0.86%,480220
+2018/5/25,12.62,12.62,12.571,12.573,12.573,-0.29%,131610
+2018/5/29,12.531,12.61,12.517,12.569,12.569,-0.03%,193230
+2018/5/30,12.565,12.601,12.565,12.588,12.588,0.15%,147290
+2018/5/31,12.584,12.621,12.56,12.579,12.579,-0.07%,2888600
+2018/6/1,12.491,12.547,12.481,12.497,12.497,-0.65%,7004390
+2018/6/4,12.53,12.536,12.484,12.484,12.484,-0.10%,5072730
+2018/6/5,12.498,12.568,12.474,12.535,12.535,0.41%,7624370
+2018/6/6,12.557,12.578,12.509,12.535,12.535,0.00%,279150
+2018/6/7,12.535,12.561,12.528,12.561,12.561,0.21%,198370
+2018/6/8,12.557,12.557,12.541,12.545,12.545,-0.13%,3151220
+2018/6/11,12.554,12.584,12.554,12.568,12.568,0.18%,940500
+2018/6/12,12.537,12.558,12.509,12.523,12.523,-0.36%,2694710
+2018/6/13,12.525,12.573,12.498,12.566,12.566,0.34%,2361050
+2018/6/14,12.606,12.624,12.58,12.586,12.586,0.16%,3054220
+2018/6/15,12.457,12.467,12.3,12.399,12.399,-1.49%,3294350
+2018/6/18,12.374,12.385,12.337,12.337,12.337,-0.50%,437450
+2018/6/19,12.316,12.344,12.304,12.327,12.327,-0.08%,328450
+2018/6/20,12.333,12.333,12.26,12.266,12.266,-0.49%,417220
+2018/6/21,12.229,12.274,12.225,12.246,12.246,-0.16%,280640
+2018/6/22,12.262,12.279,12.254,12.276,12.276,0.24%,202740
+2018/6/25,12.238,12.261,12.227,12.229,12.229,-0.38%,192550
+2018/6/26,12.168,12.193,12.149,12.166,12.166,-0.52%,218740
+2018/6/27,12.132,12.135,12.088,12.095,12.095,-0.58%,1249660
+2018/6/28,12.097,12.103,12.042,12.07,12.07,-0.21%,1053380
+2018/6/29,12.08,12.123,12.065,12.097,12.097,0.22%,450720
+2018/7/2,12.055,12.056,11.979,11.981,11.981,-0.96%,313840
+2018/7/3,12.081,12.147,12.081,12.113,12.113,1.10%,133690
+2018/7/5,12.134,12.168,12.119,12.149,12.149,0.30%,223530
+2018/7/6,12.15,12.15,12.117,12.15,12.15,0.01%,212140
+2018/7/9,12.213,12.213,12.156,12.156,12.156,0.05%,208780
+2018/7/10,12.124,12.14,12.114,12.131,12.131,-0.21%,343020
+2018/7/11,12.085,12.086,12,12,12,-1.08%,239120
+2018/7/12,12.043,12.062,12.032,12.048,12.048,0.40%,261220
+2018/7/13,11.995,12.011,11.982,11.994,11.994,-0.45%,181850
+2018/7/16,11.989,12.041,11.959,12.041,12.041,0.39%,135020
+2018/7/17,11.904,11.923,11.848,11.882,11.882,-1.32%,1086810
+2018/7/18,11.833,11.867,11.816,11.861,11.861,-0.18%,273600
+2018/7/19,11.751,11.872,11.748,11.795,11.795,-0.56%,368300
+2018/7/20,11.868,11.908,11.858,11.908,11.908,0.96%,313400
+2018/7/23,11.868,11.868,11.811,11.828,11.828,-0.67%,266160
+2018/7/24,11.843,11.876,11.828,11.835,11.835,0.06%,178980
+2018/7/25,11.912,11.925,11.869,11.925,11.925,0.76%,119420
+2018/7/26,11.859,11.878,11.808,11.813,11.813,-0.94%,294160
+2018/7/27,11.817,11.848,11.814,11.814,11.814,0.01%,122000
+2018/7/30,11.81,11.832,11.754,11.754,11.754,-0.51%,176510
+2018/7/31,11.773,11.865,11.773,11.852,11.852,0.83%,2807690
+2018/8/1,11.783,11.802,11.746,11.746,11.746,-0.89%,348360
+2018/8/2,11.749,11.751,11.674,11.681,11.681,-0.55%,210990
+2018/8/3,11.733,11.776,11.716,11.722,11.722,0.35%,745230
+2018/8/6,11.683,11.699,11.659,11.659,11.659,-0.54%,340310
+2018/8/7,11.72,11.72,11.671,11.689,11.689,0.26%,680240
+2018/8/8,11.703,11.723,11.673,11.72,11.72,0.27%,282650
+2018/8/9,11.724,11.742,11.7,11.705,11.705,-0.13%,154910
+2018/8/10,11.71,11.751,11.692,11.697,11.697,-0.07%,167840
+2018/8/13,11.601,11.609,11.511,11.528,11.528,-1.44%,178750
+2018/8/14,11.554,11.573,11.523,11.534,11.534,0.05%,195700
+2018/8/15,11.439,11.441,11.33,11.34,11.34,-1.68%,411270
+2018/8/16,11.363,11.411,11.335,11.337,11.337,-0.03%,408790
+2018/8/17,11.391,11.437,11.365,11.437,11.437,0.88%,1079940
+2018/8/20,11.465,11.496,11.445,11.492,11.492,0.48%,616650
+2018/8/21,11.502,11.539,11.472,11.525,11.525,0.29%,291070
+2018/8/22,11.565,11.574,11.536,11.556,11.556,0.27%,140720
+2018/8/23,11.5,11.515,11.435,11.446,11.446,-0.95%,133120
+2018/8/24,11.553,11.669,11.552,11.64,11.64,1.69%,241230
+2018/8/27,11.636,11.707,11.636,11.687,11.687,0.40%,214260
+2018/8/28,11.704,11.714,11.587,11.602,11.602,-0.73%,191740
+2018/8/29,11.643,11.65,11.615,11.649,11.649,0.41%,331280
+2018/8/30,11.626,11.626,11.565,11.594,11.594,-0.47%,205630
+2018/8/31,11.6,11.632,11.578,11.58,11.58,-0.12%,145060
+2018/9/4,11.5,11.528,11.493,11.517,11.517,-0.54%,670750
+2018/9/5,11.559,11.572,11.539,11.557,11.557,0.35%,159530
+2018/9/6,11.617,11.652,11.559,11.585,11.585,0.24%,245470
+2018/9/7,11.551,11.58,11.525,11.551,11.551,-0.29%,305780
+2018/9/10,11.552,11.565,11.533,11.542,11.542,-0.08%,124620
+2018/9/11,11.492,11.563,11.47,11.55,11.55,0.07%,499200
+2018/9/12,11.539,11.667,11.533,11.64,11.64,0.78%,615480
+2018/9/13,11.699,11.704,11.59,11.604,11.604,-0.31%,189070
+2018/9/14,11.606,11.612,11.528,11.528,11.528,-0.65%,275720
+2018/9/17,11.588,11.629,11.584,11.588,11.588,0.52%,236020
+2018/9/18,11.608,11.61,11.516,11.569,11.569,-0.16%,237590
+2018/9/19,11.621,11.64,11.605,11.614,11.614,0.39%,175760
+2018/9/20,11.65,11.659,11.616,11.657,11.657,0.37%,430730
+2018/9/21,11.515,11.591,11.51,11.576,11.576,-0.69%,289880
+2018/9/24,11.596,11.643,11.554,11.574,11.574,-0.02%,483110
+2018/9/25,11.603,11.614,11.587,11.596,11.596,0.19%,134080
+2018/9/26,11.538,11.578,11.496,11.535,11.535,-0.53%,360470
+2018/9/27,11.437,11.458,11.412,11.434,11.434,-0.88%,242760
+2018/9/28,11.442,11.52,11.435,11.506,11.506,0.63%,208700
+2018/10/1,11.474,11.497,11.45,11.483,11.483,-0.20%,402490
+2018/10/2,11.599,11.657,11.593,11.616,11.616,1.16%,472450
+2018/10/3,11.617,11.645,11.546,11.57,11.57,-0.40%,431140
+2018/10/4,11.611,11.647,11.554,11.578,11.578,0.07%,209790
+2018/10/5,11.611,11.638,11.592,11.613,11.613,0.30%,245610
+2018/10/8,11.451,11.481,11.417,11.476,11.476,-1.18%,299560
+2018/10/9,11.462,11.496,11.419,11.49,11.49,0.12%,184700
+2018/10/10,11.474,11.521,11.456,11.521,11.521,0.27%,684630
+2018/10/11,11.649,11.832,11.637,11.8,11.8,2.42%,855730
+2018/10/12,11.79,11.808,11.741,11.754,11.754,-0.39%,864470
+2018/10/15,11.842,11.879,11.819,11.829,11.829,0.64%,409030
+2018/10/16,11.881,11.888,11.819,11.822,11.822,-0.06%,166450
+2018/10/17,11.826,11.867,11.802,11.806,11.806,-0.14%,239690
+2018/10/18,11.814,11.868,11.802,11.823,11.823,0.14%,118740
+2018/10/19,11.856,11.856,11.792,11.835,11.835,0.10%,331230
+2018/10/22,11.79,11.804,11.777,11.804,11.804,-0.26%,363560
+2018/10/23,11.957,11.958,11.874,11.876,11.876,0.61%,345460
+2018/10/24,11.86,11.916,11.85,11.906,11.906,0.25%,185320
+2018/10/25,11.88,11.904,11.858,11.872,11.872,-0.29%,241220
+2018/10/26,11.919,12,11.892,11.907,11.907,0.29%,540080
+2018/10/29,11.875,11.888,11.821,11.862,11.862,-0.38%,545370
+2018/10/30,11.82,11.828,11.801,11.809,11.809,-0.45%,285500
+2018/10/31,11.716,11.747,11.679,11.747,11.747,-0.53%,177020
+2018/11/1,11.856,11.941,11.856,11.9,11.9,1.30%,306550
+2018/11/2,11.901,11.928,11.88,11.899,11.899,-0.01%,338620
+2018/11/5,11.852,11.903,11.852,11.876,11.876,-0.19%,224210
+2018/11/6,11.876,11.876,11.814,11.833,11.833,-0.36%,519690
+2018/11/7,11.848,11.867,11.827,11.832,11.832,-0.01%,334170
+2018/11/8,11.804,11.83,11.778,11.81,11.81,-0.19%,418320
+2018/11/9,11.691,11.706,11.642,11.675,11.675,-1.14%,1442140
+2018/11/12,11.642,11.642,11.587,11.594,11.594,-0.69%,507200
+2018/11/13,11.607,11.647,11.575,11.597,11.597,0.03%,970670
+2018/11/14,11.579,11.731,11.579,11.697,11.697,0.86%,722240
+2018/11/15,11.727,11.731,11.693,11.705,11.705,0.07%,370960
+2018/11/16,11.804,11.821,11.774,11.789,11.789,0.72%,285120
+2018/11/19,11.775,11.821,11.773,11.804,11.804,0.13%,668850
+2018/11/20,11.828,11.828,11.772,11.793,11.793,-0.09%,137720
+2018/11/21,11.826,11.867,11.825,11.825,11.825,0.27%,146710
+2018/11/23,11.799,11.82,11.794,11.803,11.803,-0.19%,119860
+2018/11/26,11.806,11.817,11.788,11.795,11.795,-0.07%,181620
+2018/11/27,11.784,11.788,11.7,11.721,11.721,-0.63%,211160
+2018/11/28,11.7,11.839,11.688,11.777,11.777,0.48%,190610
+2018/11/29,11.816,11.856,11.79,11.814,11.814,0.31%,1479440
+2018/11/30,11.763,11.791,11.741,11.789,11.789,-0.21%,478930
+2018/12/3,11.904,11.912,11.865,11.873,11.873,0.71%,389330
+2018/12/4,11.963,11.975,11.932,11.945,11.945,0.61%,325060
+2018/12/6,11.97,12,11.935,11.945,11.945,0.00%,127760
+2018/12/7,11.987,12.06,11.987,12.046,12.046,0.85%,178260
+2018/12/10,12.005,12.03,11.975,12.002,12.002,-0.37%,1130760
+2018/12/11,12.002,12.024,11.976,11.991,11.991,-0.09%,72880
+2018/12/12,11.999,12.027,11.999,12.016,12.016,0.21%,141760
+2018/12/13,11.987,11.996,11.966,11.99,11.99,-0.22%,388860
+2018/12/14,11.891,11.963,11.891,11.945,11.945,-0.38%,714500
+2018/12/17,11.979,12.039,11.975,12.02,12.02,0.63%,872540
+2018/12/18,12.028,12.055,12.024,12.048,12.048,0.23%,343150
+2018/12/19,12.056,12.133,11.977,11.981,11.981,-0.56%,233670
+2018/12/20,12.162,12.216,12.113,12.162,12.162,1.51%,733660
+2018/12/21,12.164,12.164,12.101,12.111,12.111,-0.42%,993380
+2018/12/24,12.203,12.246,12.198,12.242,12.242,1.08%,581890
+2018/12/26,12.284,12.34,12.206,12.209,12.209,-0.27%,578520
+2018/12/27,12.303,12.335,12.262,12.297,12.297,0.72%,403500
+2018/12/28,12.329,12.354,12.318,12.349,12.349,0.42%,967250
+2018/12/31,12.346,12.37,12.336,12.368,12.368,0.15%,557000
+2019/1/2,12.385,12.426,12.336,12.382,12.382,0.11%,860360
+2019/1/3,12.433,12.5,12.424,12.499,12.499,0.94%,605240
+2019/1/4,12.384,12.414,12.325,12.405,12.405,-0.75%,399030
+2019/1/7,12.455,12.477,12.417,12.428,12.428,0.19%,354820
+2019/1/8,12.365,12.416,12.355,12.401,12.401,-0.22%,403820
+2019/1/9,12.397,12.48,12.397,12.477,12.477,0.61%,241520
+2019/1/10,12.449,12.462,12.405,12.405,12.405,-0.58%,308300
+2019/1/11,12.425,12.448,12.414,12.425,12.425,0.16%,151750
+2019/1/14,12.47,12.471,12.435,12.459,12.459,0.27%,235300
+2019/1/15,12.488,12.488,12.414,12.435,12.435,-0.19%,500120
+2019/1/16,12.467,12.49,12.461,12.472,12.472,0.30%,241190
+2019/1/17,12.457,12.469,12.431,12.46,12.46,-0.10%,291250
+2019/1/18,12.381,12.396,12.352,12.353,12.353,-0.86%,331790
+2019/1/22,12.362,12.398,12.339,12.389,12.389,0.29%,355780
+2019/1/23,12.355,12.399,12.337,12.374,12.374,-0.12%,328960
+2019/1/24,12.368,12.376,12.341,12.351,12.351,-0.19%,122260
+2019/1/25,12.459,12.533,12.459,12.532,12.532,1.47%,479740
+2019/1/28,12.532,12.579,12.525,12.573,12.573,0.33%,1335890
+2019/1/29,12.625,12.651,12.6,12.651,12.651,0.62%,393080
+2019/1/30,12.65,12.758,12.628,12.736,12.736,0.67%,481800
+2019/1/31,12.788,12.788,12.72,12.73,12.73,-0.05%,984960
+2019/2/1,12.75,12.76,12.691,12.706,12.706,-0.19%,1617100
+2019/2/4,12.657,12.68,12.644,12.653,12.653,-0.42%,595310
+2019/2/5,12.688,12.693,12.661,12.683,12.683,0.24%,287400
+2019/2/6,12.683,12.683,12.587,12.597,12.597,-0.68%,293350
+2019/2/7,12.637,12.649,12.599,12.631,12.631,0.27%,786790
+2019/2/8,12.671,12.695,12.653,12.675,12.675,0.35%,212730
+2019/2/11,12.581,12.633,12.576,12.615,12.615,-0.47%,214590
+2019/2/12,12.657,12.657,12.619,12.642,12.642,0.21%,191920
+2019/2/13,12.654,12.708,12.588,12.59,12.59,-0.41%,441740
+2019/2/14,12.626,12.672,12.613,12.655,12.655,0.52%,1089860
+2019/2/15,12.717,12.752,12.673,12.737,12.737,0.65%,318530
+2019/2/19,12.842,12.935,12.842,12.925,12.925,1.48%,460900
+2019/2/20,12.951,12.977,12.9,12.906,12.906,-0.15%,283680
+2019/2/21,12.893,12.893,12.747,12.764,12.764,-1.10%,426580
+2019/2/22,12.805,12.856,12.794,12.805,12.805,0.32%,197400
+2019/2/25,12.837,12.846,12.786,12.794,12.794,-0.09%,163500
+2019/2/26,12.807,12.816,12.766,12.816,12.816,0.17%,356700
+2019/2/27,12.786,12.786,12.699,12.728,12.728,-0.69%,449870
+2019/2/28,12.72,12.724,12.653,12.653,12.653,-0.59%,278470
+2019/3/1,12.586,12.638,12.437,12.437,12.437,-1.71%,665270
+2019/3/4,12.389,12.427,12.369,12.405,12.405,-0.26%,377310
+2019/3/5,12.395,12.431,12.369,12.424,12.424,0.15%,1018480
+2019/3/6,12.406,12.417,12.377,12.416,12.416,-0.06%,663420
+2019/3/7,12.39,12.41,12.37,12.399,12.399,-0.14%,3284910
+2019/3/8,12.502,12.538,12.492,12.531,12.531,1.06%,865560
+2019/3/11,12.504,12.504,12.444,12.471,12.471,-0.48%,202780
+2019/3/12,12.5,12.551,12.491,12.551,12.551,0.64%,248540
+2019/3/13,12.604,12.643,12.597,12.638,12.638,0.69%,470420
+2019/3/14,12.486,12.504,12.467,12.493,12.493,-1.15%,434270
+2019/3/15,12.566,12.592,12.546,12.55,12.55,0.46%,776830
+2019/3/18,12.574,12.59,12.545,12.561,12.561,0.09%,246760
+2019/3/19,12.621,12.63,12.591,12.594,12.594,0.26%,222080
+2019/3/20,12.621,12.686,12.524,12.667,12.667,0.58%,219070
+2019/3/21,12.696,12.696,12.57,12.626,12.626,-0.32%,226470
+2019/3/22,12.632,12.675,12.632,12.655,12.655,0.23%,376980
+2019/3/25,12.701,12.766,12.701,12.749,12.749,0.74%,697660
+2019/3/26,12.713,12.713,12.666,12.683,12.683,-0.52%,568300
+2019/3/27,12.706,12.706,12.613,12.622,12.622,-0.48%,207970
+2019/3/28,12.485,12.498,12.423,12.442,12.442,-1.43%,430420
+2019/3/29,12.517,12.525,12.454,12.455,12.455,0.10%,327010
+2019/4/1,12.466,12.494,12.403,12.406,12.406,-0.39%,1204800
+2019/4/2,12.427,12.452,12.423,12.451,12.451,0.36%,236890
+2019/4/3,12.433,12.451,12.4,12.433,12.433,-0.14%,631880
+2019/4/4,12.375,12.476,12.346,12.463,12.463,0.24%,354450
+2019/4/5,12.437,12.462,12.419,12.451,12.451,-0.10%,228330
+2019/4/8,12.54,12.556,12.505,12.508,12.508,0.46%,208020
+2019/4/9,12.578,12.591,12.559,12.57,12.57,0.50%,404660
+2019/4/10,12.569,12.632,12.569,12.608,12.608,0.30%,215470
+2019/4/11,12.51,12.528,12.434,12.448,12.448,-1.27%,494840
+2019/4/12,12.453,12.488,12.435,12.436,12.436,-0.10%,334360
+2019/4/15,12.375,12.433,12.362,12.413,12.413,-0.18%,509760
+2019/4/16,12.298,12.313,12.274,12.303,12.303,-0.89%,364080
+2019/4/17,12.302,12.302,12.274,12.283,12.283,-0.16%,223870
+2019/4/18,12.264,12.303,12.264,12.287,12.287,0.03%,263910
+2019/4/22,12.282,12.302,12.282,12.289,12.289,0.02%,1268700
+2019/4/23,12.212,12.27,12.205,12.261,12.261,-0.23%,287270
+2019/4/24,12.257,12.318,12.257,12.297,12.297,0.29%,408690
+2019/4/25,12.322,12.363,12.306,12.313,12.313,0.13%,450110
+2019/4/26,12.374,12.424,12.374,12.395,12.395,0.67%,247170
+2019/4/29,12.346,12.346,12.321,12.337,12.337,-0.47%,296170
+2019/4/30,12.341,12.387,12.341,12.374,12.374,0.30%,252470
+2019/5/1,12.345,12.409,12.275,12.295,12.295,-0.64%,524120
+2019/5/2,12.219,12.262,12.211,12.251,12.251,-0.36%,393250
+2019/5/3,12.309,12.355,12.309,12.314,12.314,0.51%,674170
+2019/5/6,12.318,12.364,12.311,12.34,12.34,0.21%,299370
+2019/5/7,12.353,12.389,12.344,12.381,12.381,0.33%,215750
+2019/5/8,12.4,12.4,12.331,12.346,12.346,-0.28%,259680
+2019/5/9,12.352,12.409,12.343,12.375,12.375,0.23%,190900
+2019/5/10,12.195,12.429,12.195,12.396,12.396,0.17%,349780
+2019/5/13,12.529,12.541,12.493,12.525,12.525,1.04%,655440
+2019/5/14,12.525,12.525,12.471,12.499,12.499,-0.21%,589650
+2019/5/15,12.525,12.534,12.48,12.495,12.495,-0.03%,298580
+2019/5/16,12.467,12.467,12.379,12.406,12.406,-0.71%,593780
+2019/5/17,12.359,12.359,12.289,12.317,12.317,-0.72%,264310
+2019/5/20,12.302,12.33,12.3,12.32,12.32,0.02%,292170
+2019/5/21,12.255,12.292,12.236,12.288,12.288,-0.26%,187230
+2019/5/22,12.291,12.298,12.268,12.272,12.272,-0.13%,116200
+2019/5/23,12.334,12.411,12.334,12.37,12.37,0.80%,150820
+2019/5/24,12.37,12.385,12.346,12.384,12.384,0.11%,116820
+2019/5/28,12.334,12.343,12.301,12.333,12.333,-0.41%,73810
+2019/5/29,12.367,12.378,12.334,12.34,12.34,0.06%,154220
+2019/5/30,12.357,12.425,12.332,12.423,12.423,0.67%,191060
+2019/5/31,12.509,12.594,12.477,12.592,12.592,1.36%,201670
+2019/6/3,12.669,12.898,12.657,12.779,12.779,1.49%,2492560
+2019/6/4,12.757,12.805,12.722,12.786,12.786,0.05%,1220190
+2019/6/5,12.891,12.91,12.793,12.81,12.81,0.19%,412390
+2019/6/6,12.866,12.913,12.844,12.854,12.854,0.34%,279610
+2019/6/7,12.951,12.99,12.898,12.928,12.928,0.58%,394610
+2019/6/10,12.824,12.827,12.777,12.804,12.804,-0.96%,1178840
+2019/6/11,12.782,12.811,12.763,12.794,12.794,-0.08%,148030
+2019/6/12,12.825,12.886,12.825,12.839,12.839,0.35%,170730
+2019/6/13,12.878,12.951,12.87,12.923,12.923,0.65%,522690
+2019/6/14,12.99,13.032,12.901,12.926,12.926,0.02%,359110
+2019/6/17,12.95,12.95,12.885,12.914,12.914,-0.09%,211040
+2019/6/18,13.028,13.044,12.913,12.975,12.975,0.47%,564160
+2019/6/19,12.959,13.062,12.945,13.06,13.06,0.66%,507690
+2019/6/20,13.314,13.422,13.297,13.391,13.391,2.53%,634100
+2019/6/21,13.47,13.497,13.391,13.484,13.484,0.69%,846830
+2019/6/24,13.547,13.684,13.542,13.681,13.681,1.46%,427420
+2019/6/25,13.773,13.84,13.615,13.707,13.707,0.19%,931360
+2019/6/26,13.583,13.637,13.54,13.582,13.582,-0.91%,399000
+2019/6/27,13.53,13.573,13.511,13.571,13.571,-0.08%,229150
+2019/6/28,13.598,13.625,13.558,13.6,13.6,0.21%,308270
+2019/7/1,13.432,13.45,13.322,13.338,13.338,-1.93%,2368890
+2019/7/2,13.404,13.64,13.399,13.622,13.622,2.13%,1495650
+2019/7/3,13.65,13.695,13.615,13.654,13.654,0.23%,711080
+2019/7/5,13.431,13.515,13.362,13.498,13.498,-1.14%,1142870
+2019/7/8,13.507,13.513,13.413,13.413,13.413,-0.63%,404200
+2019/7/9,13.431,13.489,13.401,13.456,13.456,0.32%,403330
+2019/7/10,13.579,13.67,13.524,13.67,13.67,1.59%,626670
+2019/7/11,13.647,13.654,13.527,13.557,13.557,-0.83%,399700
+2019/7/12,13.578,13.651,13.545,13.639,13.639,0.60%,383990
+2019/7/15,13.605,13.638,13.567,13.636,13.636,-0.02%,359870
+2019/7/16,13.609,13.615,13.505,13.526,13.526,-0.81%,345440
+2019/7/17,13.588,13.745,13.588,13.745,13.745,1.62%,386940
+2019/7/18,13.675,13.955,13.652,13.935,13.935,1.38%,981380
+2019/7/19,13.836,13.892,13.686,13.734,13.734,-1.44%,1022030
+2019/7/22,13.747,13.769,13.721,13.734,13.734,0.00%,513610
+2019/7/23,13.733,13.76,13.647,13.656,13.656,-0.57%,530840
+2019/7/24,13.743,13.776,13.694,13.729,13.729,0.53%,145840
+2019/7/25,13.718,13.718,13.602,13.625,13.625,-0.76%,896200
+2019/7/26,13.719,13.719,13.65,13.651,13.651,0.19%,277810
+2019/7/29,13.699,13.76,13.646,13.741,13.741,0.66%,545620
+2019/7/30,13.768,13.806,13.732,13.787,13.787,0.33%,2940760
+2019/7/31,13.798,13.81,13.606,13.606,13.606,-1.31%,1840560
+2019/8/1,13.523,13.936,13.517,13.93,13.93,2.38%,2249980
+2019/8/2,13.828,13.953,13.826,13.884,13.884,-0.33%,667290
+2019/8/5,14.096,14.171,14.003,14.075,14.075,1.38%,1706540
+2019/8/6,14.136,14.2,14.094,14.191,14.191,0.82%,589400
+2019/8/7,14.437,14.552,14.3,14.406,14.406,1.52%,1936090
+2019/8/8,14.399,14.543,14.376,14.483,14.483,0.53%,956800
+2019/8/9,14.439,14.51,14.405,14.438,14.438,-0.31%,610020
+2019/8/12,14.48,14.636,14.468,14.567,14.567,0.89%,1287560
+2019/8/13,14.632,14.637,14.259,14.479,14.479,-0.60%,3564260
+2019/8/14,14.602,14.685,14.512,14.584,14.584,0.73%,2226440
+2019/8/15,14.6,14.705,14.575,14.677,14.677,0.64%,2185060
+2019/8/16,14.589,14.606,14.497,14.582,14.582,-0.65%,1627670
+2019/8/19,14.443,14.484,14.39,14.415,14.415,-1.15%,1416560
+2019/8/20,14.489,14.528,14.473,14.528,14.528,0.78%,686790
+2019/8/21,14.473,14.523,14.457,14.478,14.478,-0.34%,728170
+2019/8/22,14.45,14.497,14.429,14.441,14.441,-0.26%,554770
+2019/8/23,14.491,14.738,14.479,14.73,14.73,2.00%,1384100
+2019/8/26,14.75,14.809,14.707,14.731,14.731,0.01%,1133800
+2019/8/27,14.75,14.883,14.744,14.863,14.863,0.90%,820600
+2019/8/28,14.856,14.882,14.783,14.831,14.831,-0.22%,689040
+2019/8/29,14.855,14.865,14.646,14.721,14.721,-0.74%,1490000
+2019/8/30,14.697,14.768,14.62,14.686,14.686,-0.24%,1107630
+2019/9/3,14.815,14.931,14.786,14.891,14.891,1.40%,1358490
+2019/9/4,14.877,15,14.873,14.988,14.988,0.65%,761880
+2019/9/5,14.817,14.818,14.521,14.629,14.629,-2.40%,1563820
+2019/9/6,14.678,14.711,14.494,14.502,14.502,-0.87%,780200
+2019/9/9,14.552,14.559,14.426,14.449,14.449,-0.37%,562100
+2019/9/10,14.416,14.447,14.32,14.32,14.32,-0.89%,770980
+2019/9/11,14.343,14.433,14.337,14.41,14.41,0.63%,410810
+2019/9/12,14.587,14.615,14.425,14.443,14.443,0.23%,520700
+2019/9/13,14.486,14.507,14.311,14.325,14.325,-0.82%,364180
+2019/9/16,14.475,14.512,14.415,14.441,14.441,0.81%,436520
+2019/9/17,14.495,14.517,14.456,14.472,14.472,0.21%,2385160
+2019/9/18,14.5,14.56,14.291,14.379,14.379,-0.64%,2353400
+2019/9/19,14.466,14.478,14.419,14.438,14.438,0.41%,574840
+2019/9/20,14.474,14.61,14.457,14.605,14.605,1.16%,646260
+2019/9/23,14.638,14.708,14.63,14.691,14.691,0.59%,583600
+2019/9/24,14.636,14.782,14.6,14.768,14.768,0.52%,635920
+2019/9/25,14.727,14.743,14.46,14.492,14.492,-1.87%,856550
+2019/9/26,14.536,14.565,14.471,14.493,14.493,0.01%,524590
+2019/9/27,14.349,14.478,14.323,14.415,14.415,-0.54%,1195500
+2019/9/30,14.292,14.321,14.109,14.195,14.195,-1.53%,897020
+2019/10/1,14.106,14.314,14.085,14.27,14.27,0.53%,940040
+2019/10/2,14.392,14.5,14.355,14.44,14.44,1.19%,2038180
+2019/10/3,14.447,14.626,14.44,14.5,14.5,0.42%,6204960
+2019/10/4,14.473,14.551,14.433,14.504,14.504,0.03%,661650
+2019/10/7,14.433,14.484,14.347,14.382,14.382,-0.84%,643420
+2019/10/8,14.512,14.57,14.43,14.507,14.507,0.87%,1106210
+2019/10/9,14.536,14.567,14.501,14.517,14.517,0.07%,690540
+2019/10/10,14.476,14.476,14.368,14.391,14.391,-0.87%,648150
+2019/10/11,14.307,14.32,14.199,14.313,14.313,-0.54%,1333380
+2019/10/14,14.35,14.391,14.343,14.372,14.372,0.41%,180480
+2019/10/15,14.338,14.338,14.23,14.269,14.269,-0.72%,792320
+2019/10/16,14.328,14.36,14.28,14.35,14.35,0.57%,643350
+2019/10/17,14.361,14.42,14.353,14.366,14.366,0.11%,261210
+2019/10/18,14.365,14.394,14.34,14.359,14.359,-0.05%,270600
+2019/10/21,14.389,14.389,14.27,14.288,14.288,-0.49%,412350
+2019/10/22,14.328,14.338,14.283,14.335,14.335,0.33%,378860
+2019/10/23,14.365,14.409,14.357,14.367,14.367,0.22%,277890
+2019/10/24,14.412,14.488,14.41,14.472,14.472,0.73%,332340
+2019/10/25,14.6,14.6,14.459,14.505,14.505,0.23%,276530
+2019/10/28,14.43,14.433,14.337,14.377,14.377,-0.88%,575050
+2019/10/29,14.316,14.377,14.226,14.335,14.335,-0.29%,678910
+2019/10/30,14.358,14.426,14.267,14.411,14.411,0.53%,985200
+2019/10/31,14.517,14.585,14.514,14.558,14.558,1.02%,810310
+2019/11/1,14.542,14.602,14.52,14.569,14.569,0.08%,1007160
+2019/11/4,14.5,14.64,14.47,14.53,14.53,-0.27%,602970
+2019/11/5,14.43,14.433,14.25,14.31,14.31,-1.51%,519457
+2019/11/6,14.36,14.39,14.315,14.37,14.37,0.42%,737445
+2019/11/7,14.33,14.34,14.07,14.14,14.14,-1.60%,1057170
+2019/11/8,14.08,14.14,14.04,14.05,14.05,-0.64%,381903
+2019/11/11,14.05,14.08,13.94,14.01,14.01,-0.28%,617100
+2019/11/12,14.01,14.07,13.92,14.05,14.05,0.29%,662590
+2019/11/13,14.09,14.125,14.06,14.1,14.1,0.36%,526723
+2019/11/14,14.14,14.2,14.105,14.17,14.17,0.50%,407076
+2019/11/15,14.14,14.15,14.1,14.12,14.12,-0.35%,221526
+2019/11/18,13.86,14.193,13.86,14.17,14.17,0.35%,365382
+2019/11/19,14.14,14.21,14.12,14.18,14.18,0.07%,469742
+2019/11/20,14.16,14.22,14.12,14.18,14.18,0.00%,364177
+2019/11/21,14.16,14.16,14.09,14.12,14.12,-0.42%,332572
+2019/11/22,14.12,14.15,14.079,14.08,14.08,-0.28%,1140134
+2019/11/25,14.04,14.07,14,14.01,14.01,-0.50%,440146
+2019/11/26,14,14.09,13.96,14.08,14.08,0.50%,205372
+2019/11/27,14.02,14.03,13.99,14.01,14.01,-0.50%,354300
+2019/11/29,14.01,14.16,14.01,14.16,14.16,1.07%,266666
+2019/12/2,14.04,14.11,14.035,14.08,14.08,-0.56%,640995
+2019/12/3,14.22,14.275,14.21,14.22,14.22,0.99%,909961
+2019/12/4,14.22,14.226,14.17,14.21,14.21,-0.07%,299333
+2019/12/5,14.23,14.26,14.19,14.22,14.22,0.07%,323091
+2019/12/6,14.08,14.09,14.05,14.06,14.06,-1.13%,612762
+2019/12/9,14.08,14.09,14.055,14.07,14.07,0.07%,252255
+2019/12/10,14.14,14.14,14.08,14.1,14.1,0.21%,201887
+2019/12/11,14.14,14.24,14.12,14.21,14.21,0.78%,548080
+2019/12/12,14.28,14.295,14.1,14.15,14.15,-0.42%,528022
+2019/12/13,14.15,14.24,14.11,14.22,14.22,0.49%,339204
+2019/12/16,14.23,14.25,14.19,14.22,14.22,0.00%,406374
+2019/12/17,14.23,14.23,14.2,14.21,14.21,-0.07%,327215
+2019/12/18,14.2,14.236,14.18,14.22,14.22,0.07%,505689
+2019/12/19,14.23,14.27,14.2,14.25,14.25,0.21%,266392
+2019/12/20,14.23,14.26,14.21,14.22,14.22,-0.21%,303540
+2019/12/23,14.24,14.31,14.24,14.31,14.31,0.63%,228088
+2019/12/24,14.42,14.45,14.36,14.44,14.44,0.91%,439914
+2019/12/26,14.52,14.57,14.51,14.56,14.56,0.83%,431421
+2019/12/27,14.55,14.59,14.54,14.55,14.55,-0.07%,267705
+2019/12/30,14.55,14.61,14.55,14.59,14.59,0.27%,281161
+2019/12/31,14.67,14.68,14.608,14.62,14.62,0.21%,712008
+2020/1/2,14.7,14.745,14.67,14.71,14.71,0.62%,6353595
+2020/1/3,14.91,14.99,14.869,14.92,14.92,1.43%,794387
+2020/1/6,15.18,15.18,15.03,15.08,15.08,1.07%,778912
+2020/1/7,15.09,15.15,15.08,15.14,15.14,0.40%,719623
+2020/1/8,15.19,15.19,14.945,15.02,15.02,-0.79%,3292666
+2020/1/9,14.93,14.97,14.872,14.93,14.93,-0.60%,502085
+2020/1/10,14.95,15.05,14.95,15.02,15.02,0.60%,394622
+2020/1/13,14.96,14.97,14.91,14.91,14.91,-0.73%,695723
+2020/1/14,14.85,14.9,14.832,14.89,14.89,-0.13%,567412
+2020/1/15,14.96,15,14.91,14.98,14.98,0.60%,395216
+2020/1/16,14.96,14.98,14.9,14.96,14.96,-0.13%,405395
+2020/1/17,14.98,15.04,14.96,14.99,14.99,0.20%,440554
+2020/1/21,14.91,15.02,14.88,15,15,0.07%,569385
+2020/1/22,14.99,15.013,14.97,15.01,15.01,0.07%,359211
+2020/1/23,15.01,15.095,15,15.05,15.05,0.27%,410564
+2020/1/24,15.03,15.17,15.02,15.13,15.13,0.53%,736394
+2020/1/27,15.27,15.27,15.18,15.24,15.24,0.73%,896652
+2020/1/28,15.17,15.195,15.09,15.11,15.11,-0.85%,371674
+2020/1/29,15.11,15.19,15.09,15.19,15.19,0.53%,526781
+2020/1/30,15.21,15.27,15.14,15.19,15.19,0.00%,865834
+2020/1/31,15.23,15.3,15.22,15.27,15.27,0.53%,776469
+2020/2/3,15.21,15.215,15.12,15.18,15.18,-0.59%,987568
+2020/2/4,15.03,15.037,14.916,14.97,14.97,-1.38%,764894
+2020/2/5,14.98,15.015,14.95,15,15,0.20%,672078
+2020/2/6,15.06,15.1,15.04,15.08,15.08,0.53%,543500
+2020/2/7,15.11,15.15,15.06,15.11,15.11,0.20%,630763
+2020/2/10,15.17,15.18,15.13,15.15,15.15,0.26%,588712
+2020/2/11,15.14,15.155,15.04,15.09,15.09,-0.40%,680034
+2020/2/12,15.08,15.12,15.06,15.09,15.09,0.00%,252042
+2020/2/13,15.16,15.195,15.14,15.17,15.17,0.53%,520132
+2020/2/14,15.21,15.25,15.207,15.24,15.24,0.46%,627148
+2020/2/18,15.33,15.45,15.29,15.44,15.44,1.31%,439079
+2020/2/19,15.45,15.53,15.43,15.53,15.53,0.58%,521751
+2020/2/20,15.55,15.63,15.545,15.59,15.59,0.39%,784855
+2020/2/21,15.8,15.88,15.77,15.83,15.83,1.54%,1063340
+2020/2/24,16.21,16.216,15.89,15.98,15.98,0.95%,2116116
+2020/2/25,15.88,15.96,15.64,15.69,15.69,-1.81%,1805320
+2020/2/26,15.74,15.889,15.65,15.76,15.76,0.45%,1140860
+2020/2/27,15.92,15.985,15.74,15.76,15.76,0.00%,2149159
+2020/2/28,15.64,15.64,15.05,15.18,15.18,-3.68%,2997993
+2020/3/2,15.34,15.429,15.25,15.27,15.27,0.59%,1589666
+2020/3/3,15.44,15.872,15.42,15.75,15.75,3.14%,1646453
+2020/3/4,15.8,15.84,15.73,15.78,15.78,0.19%,1265207
+2020/3/5,15.97,16.12,15.93,16.12,16.12,2.15%,1824905
+2020/3/6,16.21,16.29,15.85,16.11,16.11,-0.06%,2850195
+2020/3/9,16.25,16.25,16,16.16,16.16,0.31%,1837782
+2020/3/10,16,16,15.812,15.83,15.83,-2.04%,2385423
+2020/3/11,16,16.01,15.72,15.76,15.76,-0.44%,2069380
+2020/3/12,15.53,15.53,15.03,15.14,15.14,-3.93%,4350639
+2020/3/13,15.28,15.31,14.48,14.67,14.67,-3.10%,6446271
+2020/3/16,14,14.62,13.93,14.53,14.53,-0.95%,2565492
+2020/3/17,14.35,14.958,14.32,14.72,14.72,1.31%,4815595
+2020/3/18,14.49,14.612,14.18,14.38,14.38,-2.31%,5152110
+2020/3/19,14.2,14.38,14.11,14.12,14.12,-1.81%,4621495
+2020/3/20,14.39,14.44,14.233,14.34,14.34,1.56%,1888402
+2020/3/23,14.59,15.04,14.56,14.96,14.96,4.32%,3507454
+2020/3/24,15.81,15.83,15.44,15.76,15.76,5.35%,2851316
+2020/3/25,15.64,15.64,15.45,15.48,15.48,-1.78%,2126521
+2020/3/26,15.79,15.84,15.56,15.72,15.72,1.55%,1854521
+2020/3/27,15.8,15.8,15.56,15.61,15.61,-0.70%,1854518
+2020/3/30,15.66,15.67,15.44,15.62,15.62,0.06%,1711542
+2020/3/31,15.6,15.6,15.15,15.15,15.15,-3.01%,1483796
+2020/4/1,15.17,15.35,15.13,15.31,15.31,1.06%,1552197
+2020/4/2,15.5,15.6,15.426,15.55,15.55,1.57%,1117210
+2020/4/3,15.59,15.66,15.5,15.63,15.63,0.51%,1321942
+2020/4/6,15.83,16.075,15.75,16.06,16.06,2.75%,2091110
+2020/4/7,15.97,15.97,15.81,15.96,15.96,-0.62%,1830533
+2020/4/8,15.94,15.95,15.81,15.83,15.83,-0.81%,2801595
+2020/4/9,16.15,16.28,16.08,16.2,16.2,2.34%,4233396
+2020/4/13,16.29,16.63,16.23,16.54,16.54,2.10%,3621404
+2020/4/14,16.65,16.82,16.56,16.61,16.61,0.42%,3371600
+2020/4/15,16.57,16.63,16.45,16.6,16.6,-0.06%,1186893
+2020/4/16,16.59,16.695,16.45,16.54,16.54,-0.36%,1010372
+2020/4/17,16.41,16.48,16.17,16.24,16.24,-1.81%,1814869
+2020/4/20,16.22,16.39,16.19,16.34,16.34,0.62%,1738893
+2020/4/21,16.15,16.28,16.07,16.23,16.23,-0.67%,2298859
+2020/4/22,16.44,16.58,16.413,16.58,16.58,2.16%,1383342
+2020/4/23,16.62,16.75,16.56,16.7,16.7,0.72%,1311196
+2020/4/24,16.71,16.75,16.47,16.65,16.65,-0.30%,1595848
+2020/4/27,16.47,16.65,16.42,16.54,16.54,-0.66%,1688198
+2020/4/28,16.5,16.5,16.3,16.44,16.44,-0.60%,1854222
+2020/4/29,16.42,16.54,16.35,16.53,16.53,0.55%,1369571
+2020/4/30,16.4,16.44,16.18,16.25,16.25,-1.69%,2394102
+2020/5/1,16.18,16.42,16.152,16.37,16.37,0.74%,2676027
+2020/5/4,16.42,16.47,16.36,16.42,16.42,0.31%,1669214
+2020/5/5,16.41,16.49,16.31,16.46,16.46,0.24%,4739284
+2020/5/6,16.29,16.36,16.19,16.28,16.28,-1.09%,1726722
+2020/5/7,16.3,16.58,16.3,16.53,16.53,1.54%,1797162
+2020/5/8,16.5,16.568,16.38,16.42,16.42,-0.67%,1693401
+2020/5/11,16.41,16.445,16.28,16.32,16.32,-0.61%,1204030
+2020/5/12,16.42,16.47,16.34,16.39,16.39,0.43%,1018323
+2020/5/13,16.5,16.54,16.43,16.53,16.53,0.85%,1812525
+2020/5/14,16.55,16.71,16.525,16.69,16.69,0.97%,2270663
+2020/5/15,16.83,16.86,16.695,16.79,16.79,0.60%,1884618
+2020/5/18,16.87,16.87,16.63,16.67,16.67,-0.71%,1241421
+2020/5/19,16.77,16.83,16.685,16.8,16.8,0.78%,1187156
+2020/5/20,16.84,16.881,16.77,16.84,16.84,0.24%,1187866
+2020/5/21,16.76,16.76,16.53,16.61,16.61,-1.37%,1254214
+2020/5/22,16.68,16.73,16.66,16.71,16.71,0.60%,1130600
+2020/5/26,16.68,16.69,16.45,16.48,16.48,-1.38%,1910428
+2020/5/27,16.32,16.51,16.3,16.5,16.5,0.12%,2089531
+2020/5/28,16.63,16.63,16.47,16.54,16.54,0.24%,1291160
+2020/5/29,16.62,16.72,16.611,16.68,16.68,0.85%,1460627
+2020/6/1,16.7,16.76,16.62,16.76,16.76,0.48%,1593025
+2020/6/2,16.8,16.8,16.58,16.63,16.63,-0.78%,998496
+2020/6/3,16.41,16.47,16.26,16.33,16.33,-1.80%,1893313
+2020/6/4,16.49,16.562,16.372,16.52,16.52,1.16%,900104
+2020/6/5,16.25,16.25,16.08,16.17,16.17,-2.12%,1828155
+2020/6/8,16.26,16.37,16.226,16.34,16.34,1.05%,1345528
+2020/6/9,16.5,16.56,16.45,16.5,16.5,0.98%,1124507
+2020/6/10,16.6,16.75,16.45,16.72,16.72,1.33%,1277076
+2020/6/11,16.75,16.8,16.584,16.62,16.62,-0.60%,1698964
+2020/6/12,16.75,16.78,16.64,16.67,16.67,0.30%,1382113
+2020/6/15,16.42,16.65,16.4,16.62,16.62,-0.30%,1404145
+2020/6/16,16.58,16.65,16.513,16.6,16.6,-0.12%,1142787
+2020/6/17,16.6,16.65,16.56,16.63,16.63,0.18%,971973
+2020/6/18,16.59,16.62,16.53,16.61,16.61,-0.12%,738526
+2020/6/19,16.68,16.8,16.66,16.79,16.79,1.08%,1450810
+2020/6/22,16.92,16.97,16.84,16.88,16.88,0.54%,1446702
+2020/6/23,16.97,17.04,16.95,17.03,17.03,0.89%,1141157
+2020/6/24,17,17.1,16.94,17,17,-0.18%,1695680
+2020/6/25,16.96,16.98,16.91,16.96,16.96,-0.24%,1053382
+2020/6/26,16.89,17.05,16.71,17.04,17.04,0.47%,1472826
+2020/6/29,17.07,17.07,17.01,17.06,17.06,0.12%,1088900
+2020/6/30,17.03,17.19,17.02,17.14,17.14,0.47%,2005500
+2020/7/1,17.1,17.11,16.93,17.05,17.05,-0.53%,2109300
+2020/7/2,16.98,17.12,16.98,17.08,17.08,0.18%,1303500
+2020/7/6,17.19,17.2,17.12,17.19,17.19,0.64%,1022800
+2020/7/7,17.15,17.3,17.14,17.3,17.3,0.64%,1357100
+2020/7/8,17.45,17.49,17.38,17.41,17.41,0.64%,1634200
+2020/7/9,17.44,17.47,17.28,17.37,17.37,-0.23%,1470100
+2020/7/10,17.42,17.42,17.26,17.32,17.32,-0.29%,1044000
+2020/7/13,17.4,17.45,17.32,17.33,17.33,0.06%,1417400
+2020/7/14,17.31,17.43,17.29,17.43,17.43,0.58%,1537900
+2020/7/15,17.38,17.45,17.34,17.43,17.43,0.00%,1275500
+2020/7/16,17.41,17.41,17.27,17.28,17.28,-0.86%,1171900
+2020/7/17,17.42,17.43,17.37,17.43,17.43,0.87%,858900
+2020/7/20,17.5,17.53,17.44,17.51,17.51,0.46%,1053274
+2020/7/21,17.67,17.74,17.65,17.71,17.71,1.14%,1876494
+2020/7/22,17.82,18,17.79,17.99,17.99,1.58%,1623607
+2020/7/23,18.05,18.27,17.99,18.14,18.14,0.83%,4086033
+2020/7/24,18.35,18.35,18.26,18.3,18.3,0.88%,1835779
+2020/7/27,18.63,18.72,18.59,18.66,18.66,1.97%,3126317
+2020/7/28,18.65,18.87,18.585,18.82,18.82,0.86%,3151157
+2020/7/29,18.85,19.055,18.675,18.95,18.95,0.69%,3842315
+2020/7/30,18.79,18.88,18.65,18.82,18.82,-0.69%,3084387
+2020/7/31,18.9,19.02,18.86,18.99,18.99,0.90%,3037669
+2020/8/3,18.95,19.03,18.85,19,19,0.05%,2624059
+2020/8/4,19.01,19.42,18.97,19.42,19.42,2.21%,3739394
+2020/8/5,19.63,19.78,19.52,19.6,19.6,0.93%,7538150
+2020/8/6,19.82,19.91,19.72,19.85,19.85,1.28%,5783346
+2020/8/7,19.74,19.755,19.39,19.53,19.53,-1.61%,5941458
+2020/8/10,19.59,19.72,19.43,19.48,19.48,-0.26%,3878025
+2020/8/11,18.79,18.84,18.371,18.44,18.44,-5.34%,10198608
+2020/8/12,18.7,18.745,18.345,18.36,18.36,-0.43%,7818784
+2020/8/13,18.6,18.91,18.575,18.77,18.77,2.23%,5603857
+2020/8/14,18.78,18.8,18.59,18.7,18.7,-0.37%,4064401
+2020/8/17,18.92,19.145,18.91,19.09,19.09,2.09%,2602332
+2020/8/18,19.36,19.39,19.02,19.27,19.27,0.94%,4213901
+2020/8/19,19.16,19.2,18.61,18.67,18.67,-3.11%,6832835
+2020/8/20,18.56,18.81,18.53,18.77,18.77,0.54%,3452505
+2020/8/21,18.66,18.71,18.49,18.64,18.64,-0.69%,3688694
+2020/8/24,18.73,18.73,18.5,18.53,18.53,-0.59%,3047703
+2020/8/25,18.53,18.56,18.41,18.55,18.55,0.11%,2454047
+2020/8/26,18.47,18.8,18.455,18.78,18.78,1.24%,4427149
+2020/8/27,18.95,18.958,18.37,18.56,18.56,-1.17%,5723687
+2020/8/28,18.85,18.98,18.78,18.89,18.89,1.78%,2038682
+2020/8/31,18.93,19,18.87,18.94,18.94,0.26%,2160869
+2020/9/1,19.16,19.16,18.88,18.95,18.95,0.05%,2923529
+2020/9/2,18.82,18.83,18.581,18.69,18.69,-1.37%,4251929
+2020/9/3,18.67,18.715,18.48,18.54,18.54,-0.80%,2483564
+2020/9/4,18.54,18.64,18.44,18.62,18.62,0.43%,2121253
+2020/9/8,18.38,18.66,18.34,18.56,18.56,-0.32%,2270434
+2020/9/9,18.69,18.76,18.66,18.75,18.75,1.02%,1401828
+2020/9/10,18.88,18.91,18.67,18.68,18.68,-0.37%,1493084
+2020/9/11,18.76,18.799,18.646,18.69,18.69,0.05%,904946
+2020/9/14,18.8,18.879,18.789,18.83,18.83,0.75%,1149118
+2020/9/15,18.89,18.91,18.73,18.79,18.79,-0.21%,1252792
+2020/9/16,18.95,18.95,18.78,18.84,18.84,0.27%,1610806
+2020/9/17,18.64,18.746,18.59,18.73,18.73,-0.58%,1183747
+2020/9/18,18.75,18.85,18.71,18.75,18.75,0.11%,1248331
+2020/9/21,18.42,18.47,18.101,18.37,18.37,-2.03%,3076429
+2020/9/22,18.39,18.43,18.245,18.3,18.3,-0.38%,1795803
+2020/9/23,18.13,18.156,17.84,17.91,17.91,-2.13%,2942739
+2020/9/24,17.85,18.046,17.8,17.97,17.97,0.34%,2831436
+2020/9/25,17.87,17.95,17.82,17.91,17.91,-0.33%,1220373
+2020/9/28,18.01,18.105,17.936,18.1,18.1,1.06%,1161181
+2020/9/29,18.16,18.26,18.13,18.25,18.25,0.83%,1316772
+2020/9/30,18.21,18.29,18.09,18.15,18.15,-0.55%,1232053
+2020/10/1,18.31,18.39,18.24,18.31,18.31,0.88%,2337434
+2020/10/2,18.31,18.36,18.25,18.29,18.29,-0.11%,4749127
+2020/10/5,18.34,18.45,18.33,18.38,18.38,0.49%,1335353
+2020/10/6,18.45,18.47,18.14,18.16,18.16,-1.20%,5921598
+2020/10/7,18.135,18.17,18.07,18.14,18.14,-0.11%,2421733
+2020/10/8,18.25,18.278,18.1,18.21,18.21,0.39%,1302924
+2020/10/9,18.45,18.56,18.43,18.54,18.54,1.81%,1189515
+2020/10/12,18.5,18.52,18.46,18.5,18.5,-0.22%,846692
+2020/10/13,18.3,18.3,18.14,18.21,18.21,-1.57%,2614661
+2020/10/14,18.34,18.39,18.25,18.25,18.25,0.22%,3288520
+2020/10/15,18.19,18.35,18.19,18.33,18.33,0.44%,1395779
+2020/10/16,18.36,18.37,18.25,18.25,18.25,-0.44%,1209025
+2020/10/19,18.37,18.38,18.27,18.27,18.27,0.11%,1412140
+2020/10/20,18.3,18.4,18.24,18.36,18.36,0.49%,1088746
+2020/10/21,18.49,18.57,18.46,18.51,18.51,0.82%,872230
+2020/10/22,18.33,18.33,18.21,18.32,18.32,-1.03%,1238070
+2020/10/23,18.36,18.36,18.21,18.31,18.31,-0.05%,735042
+2020/10/26,18.32,18.35,18.26,18.3,18.3,-0.05%,673242
+2020/10/27,18.31,18.38,18.294,18.35,18.35,0.27%,1166428
+2020/10/28,18.08,18.12,17.98,18.04,18.04,-1.69%,1555868
+2020/10/29,17.93,18.04,17.91,17.98,17.98,-0.33%,1002043
+2020/10/30,18.14,18.17,18.021,18.05,18.05,0.39%,1113476
+2020/11/2,18.19,18.23,18.15,18.22,18.22,0.94%,1176955
+2020/11/3,18.32,18.37,18.271,18.33,18.33,0.60%,992259
+2020/11/4,18.34,18.356,18.2,18.31,18.31,-0.11%,1785171
+2020/11/5,18.54,18.778,18.54,18.74,18.74,2.35%,2065654
+2020/11/6,18.79,18.8,18.66,18.76,18.76,0.11%,1190021
+2020/11/9,18.07,18.08,17.79,17.95,17.95,-4.32%,4044321
+2020/11/10,18.1,18.13,18,18,18,0.28%,1388820
+2020/11/11,17.89,17.96,17.876,17.93,17.93,-0.39%,1093149
+2020/11/12,18.03,18.11,18.02,18.02,18.02,0.50%,984785
+2020/11/13,18.19,18.215,18.12,18.16,18.16,0.78%,1273572
+2020/11/16,18.15,18.23,18.12,18.14,18.14,-0.11%,1305669
+2020/11/17,18.15,18.18,18.05,18.08,18.08,-0.33%,1394371
+2020/11/18,18.05,18.12,17.97,17.99,17.99,-0.50%,1031791
+2020/11/19,17.85,17.952,17.843,17.94,17.94,-0.28%,1057067
+2020/11/20,18.04,18.07,17.99,18.01,18.01,0.39%,639526
+2020/11/23,17.95,17.96,17.6,17.66,17.66,-1.94%,2456672
+2020/11/24,17.34,17.38,17.3,17.37,17.37,-1.64%,2716154
+2020/11/25,17.41,17.47,17.34,17.36,17.36,-0.06%,1811440
+2020/11/27,17.11,17.195,17.09,17.18,17.18,-1.04%,969012
+2020/11/30,17.07,17.15,17.01,17.08,17.08,-0.58%,1806318
+2020/12/1,17.38,17.47,17.35,17.45,17.45,2.17%,1737536
+2020/12/2,17.477,17.6,17.44,17.58,17.58,0.74%,3241335
+2020/12/3,17.7,17.709,17.531,17.7,17.7,0.68%,974502
+2020/12/4,17.7,17.75,17.58,17.66,17.66,-0.23%,1102567
+2020/12/7,17.68,17.96,17.68,17.91,17.91,1.42%,1369331
+2020/12/8,17.99,18.029,17.9,17.98,17.98,0.39%,1267766
+2020/12/9,17.81,17.831,17.55,17.68,17.68,-1.67%,1538478
+2020/12/10,17.72,17.789,17.59,17.64,17.64,-0.23%,1106393
+2020/12/11,17.66,17.76,17.64,17.68,17.68,0.23%,1003612
+2020/12/14,17.61,17.68,17.52,17.57,17.57,-0.62%,1534765
+2020/12/15,17.78,17.83,17.74,17.83,17.83,1.48%,1558864
+2020/12/16,17.84,17.935,17.73,17.92,17.92,0.50%,992438
+2020/12/17,18.15,18.229,18.1,18.12,18.12,1.12%,732246
+2020/12/18,18.11,18.135,18.05,18.09,18.09,-0.17%,790915
+2020/12/21,18.07,18.13,18.01,18.03,18.03,-0.33%,1260151
+2020/12/22,18.07,18.075,17.865,17.89,17.89,-0.78%,1116923
+2020/12/23,17.96,18.05,17.94,18.01,18.01,0.67%,1089544
+2020/12/24,18,18.075,17.99,18.07,18.07,0.33%,703804
+2020/12/28,18.16,18.23,18,18.01,18.01,-0.33%,1261181
+2020/12/29,18.06,18.13,18,18.06,18.06,0.28%,2295803
+2020/12/30,18.09,18.21,18.08,18.2,18.2,0.78%,1808581
+2020/12/31,18.25,18.28,18.175,18.28,18.28,0.44%,1172093
+2021/1/4,18.65,18.69,18.55,18.69,18.69,2.24%,2006852
+2021/1/5,18.74,18.78,18.64,18.73,18.73,0.21%,1371223
+2021/1/6,18.61,18.61,18.27,18.45,18.45,-1.49%,4013012
+2021/1/7,18.42,18.44,18.33,18.39,18.39,-0.33%,1300267
+2021/1/8,18.14,18.14,17.58,17.77,17.77,-3.37%,2683155
+2021/1/11,17.64,17.8,17.63,17.74,17.74,-0.17%,1333513
+2021/1/12,17.75,17.85,17.664,17.84,17.84,0.56%,1594552
+2021/1/13,17.81,17.88,17.74,17.76,17.76,-0.45%,1126337
+2021/1/14,17.77,17.85,17.7,17.75,17.75,-0.06%,1548718
+2021/1/15,17.72,17.735,17.52,17.55,17.55,-1.13%,1592752
+2021/1/19,17.7,17.72,17.621,17.68,17.68,0.74%,984601
+2021/1/20,17.87,17.99,17.82,17.98,17.98,1.70%,976275
+2021/1/21,17.96,17.99,17.89,17.97,17.97,-0.06%,867797
+2021/1/22,17.71,17.86,17.67,17.83,17.83,-0.78%,2387832
+2021/1/25,17.91,17.94,17.76,17.84,17.84,0.06%,1560536
+2021/1/26,17.84,17.86,17.78,17.8,17.8,-0.22%,725600
+2021/1/27,17.72,17.78,17.61,17.69,17.69,-0.62%,4474338
+2021/1/28,17.86,17.908,17.64,17.71,17.71,0.11%,1460091
+2021/1/29,17.93,17.95,17.7,17.7,17.7,-0.06%,1307711
+2021/2/1,17.95,17.96,17.84,17.85,17.85,0.85%,1864919
+2021/2/2,17.678,17.69,17.58,17.65,17.65,-1.12%,1497431
+2021/2/3,17.67,17.69,17.58,17.62,17.62,-0.17%,906679
+2021/2/4,17.26,17.26,17.151,17.24,17.24,-2.16%,2364566
+2021/2/5,17.32,17.449,17.29,17.41,17.41,0.99%,1100616
+2021/2/8,17.62,17.675,17.58,17.58,17.58,0.98%,1325106
+2021/2/9,17.68,17.73,17.6,17.63,17.63,0.28%,1374112
+2021/2/10,17.74,17.757,17.63,17.7,17.7,0.40%,1466173
+2021/2/11,17.7,17.73,17.5,17.54,17.54,-0.90%,1594856
+2021/2/12,17.46,17.59,17.413,17.5,17.5,-0.23%,940036
+2021/2/16,17.23,17.435,17.19,17.24,17.24,-1.49%,1947187
+2021/2/17,17.12,17.157,17,17.05,17.05,-1.10%,1881403
+2021/2/18,17.11,17.15,16.99,17.06,17.06,0.06%,1986942
+2021/2/19,17.1,17.21,17.08,17.13,17.13,0.41%,2091829
+2021/2/22,17.27,17.416,17.25,17.38,17.38,1.46%,1929679
+2021/2/23,17.38,17.4,17.26,17.35,17.35,-0.17%,1298362
+2021/2/24,17.19,17.34,17.131,17.32,17.32,-0.17%,1397958
+2021/2/25,17.12,17.18,16.96,17.01,17.01,-1.79%,2896309
+2021/2/26,16.91,16.925,16.5,16.6,16.6,-2.41%,3607422
+2021/3/1,16.7,16.74,16.52,16.55,16.55,-0.30%,1870469
+2021/3/2,16.61,16.7,16.53,16.64,16.64,0.54%,2742457
+2021/3/3,16.46,16.579,16.35,16.48,16.48,-0.96%,4464854
+2021/3/4,16.46,16.545,16.24,16.31,16.31,-1.03%,3153176
+2021/3/5,16.36,16.385,16.255,16.31,16.31,0.00%,1388962
+2021/3/8,16.27,16.27,16.11,16.15,16.15,-0.98%,1626233
+2021/3/9,16.47,16.538,16.45,16.49,16.49,2.11%,1634068
+2021/3/10,16.52,16.585,16.47,16.57,16.57,0.49%,4682759
+2021/3/11,16.55,16.61,16.52,16.55,16.55,-0.12%,2801137
+2021/3/12,16.36,16.58,16.34,16.55,16.55,0.00%,1889945
+2021/3/15,16.63,16.669,16.55,16.63,16.63,0.48%,957401
+2021/3/16,16.64,16.73,16.6,16.64,16.64,0.06%,1692143
+2021/3/17,16.64,16.828,16.56,16.76,16.76,0.72%,2452110
+2021/3/18,16.53,16.695,16.52,16.68,16.68,-0.48%,1868668
+2021/3/19,16.67,16.76,16.658,16.75,16.75,0.42%,1960812
+2021/3/22,16.65,16.73,16.625,16.7,16.7,-0.30%,957282
+2021/3/23,16.67,16.67,16.57,16.59,16.59,-0.66%,1191596
+2021/3/24,16.63,16.7,16.605,16.65,16.65,0.36%,942572
+2021/3/25,16.71,16.77,16.54,16.59,16.59,-0.36%,1440971
+2021/3/26,16.59,16.69,16.58,16.63,16.63,0.24%,983791
+2021/3/29,16.56,16.56,16.39,16.44,16.44,-1.14%,1494960
+2021/3/30,16.2,16.22,16.15,16.16,16.16,-1.70%,963432
+2021/3/31,16.2,16.48,16.2,16.4,16.4,1.49%,2052802
+2021/4/1,16.56,16.62,16.54,16.62,16.62,1.34%,1339446
+2021/4/5,16.57,16.65,16.55,16.59,16.59,-0.18%,1149739
+2021/4/6,16.69,16.77,16.69,16.74,16.74,0.90%,1277355
+2021/4/7,16.69,16.74,16.669,16.68,16.68,-0.36%,712494
+2021/4/8,16.83,16.9,16.83,16.87,16.87,1.14%,1854647
+2021/4/9,16.7,16.78,16.66,16.75,16.75,-0.71%,1044243
+2021/4/12,16.69,16.7,16.595,16.64,16.64,-0.66%,780449
+2021/4/13,16.74,16.8,16.72,16.75,16.75,0.66%,957375
+2021/4/14,16.69,16.72,16.641,16.68,16.68,-0.42%,1065851
+2021/4/15,16.82,17,16.82,16.95,16.95,1.62%,1006006
+2021/4/16,17.04,17.106,17.02,17.07,17.07,0.71%,817060
+2021/4/19,17.02,17.07,17,17.01,17.01,-0.35%,1088832
+2021/4/20,16.99,17.105,16.99,17.07,17.07,0.35%,874636
+2021/4/21,17.15,17.26,17.14,17.23,17.23,0.94%,1091096
+2021/4/22,17.13,17.18,17.074,17.14,17.14,-0.52%,694593
+2021/4/23,17.17,17.18,17,17.07,17.07,-0.41%,1191783
+2021/4/26,17.1,17.11,17.03,17.1,17.1,0.18%,739656
+2021/4/27,17.12,17.14,17.055,17.07,17.07,-0.18%,1300119
+2021/4/28,17,17.12,16.98,17.11,17.11,0.23%,873955
+2021/4/29,16.99,17.05,16.88,17.04,17.04,-0.41%,815915
+2021/4/30,17,17.02,16.95,16.98,16.98,-0.35%,785939
+2021/5/3,17.18,17.27,17.17,17.22,17.22,1.41%,1174898
+2021/5/4,17.2,17.285,17.01,17.09,17.09,-0.75%,1331000
+2021/5/5,17.1,17.17,17.09,17.17,17.17,0.47%,796300
+2021/5/6,17.22,17.463,17.22,17.43,17.43,1.51%,2349640
+2021/5/7,17.58,17.69,17.54,17.59,17.59,0.92%,1684457
+2021/5/10,17.71,17.73,17.62,17.66,17.66,0.40%,1043418
+2021/5/11,17.5,17.66,17.47,17.66,17.66,0.00%,701767
+2021/5/12,17.59,17.629,17.47,17.48,17.48,-1.02%,1625807
+2021/5/13,17.48,17.57,17.46,17.56,17.56,0.46%,1317894
+2021/5/14,17.65,17.72,17.625,17.71,17.71,0.85%,1226380
+2021/5/17,17.77,17.95,17.77,17.93,17.93,1.24%,1202922
+2021/5/18,17.97,17.97,17.9,17.95,17.95,0.11%,708566
+2021/5/19,17.97,18.155,17.89,17.96,17.96,0.06%,2432451
+2021/5/20,17.99,18.1,17.97,18.05,18.05,0.50%,712843
+2021/5/21,18.1,18.14,17.97,18.05,18.05,0.00%,1011589
+2021/5/24,18.07,18.111,18.04,18.09,18.09,0.22%,1133825
+2021/5/25,18.06,18.25,18.06,18.24,18.24,0.83%,752568
+2021/5/26,18.29,18.32,18.169,18.22,18.22,-0.11%,520164
+2021/5/27,18.19,18.24,18.14,18.24,18.24,0.11%,572476
+2021/5/28,18.22,18.3,18.185,18.3,18.3,0.33%,1063164
+2021/6/1,18.33,18.34,18.18,18.26,18.26,-0.22%,2561734
+2021/6/2,18.29,18.34,18.26,18.34,18.34,0.44%,428602
+2021/6/3,18.04,18.04,17.92,17.97,17.97,-2.02%,1117733
+2021/6/4,18.11,18.21,18.11,18.18,18.18,1.17%,653418
+2021/6/7,18.14,18.25,18.12,18.25,18.25,0.39%,1271589
+2021/6/8,18.19,18.21,18.1,18.185,18.185,-0.36%,524545
+2021/6/9,18.21,18.238,18.14,18.16,18.16,-0.14%,717290
+2021/6/10,18.13,18.24,18.11,18.23,18.23,0.39%,768029
+2021/6/11,18.09,18.11,18,18.025,18.025,-1.12%,1202445
+2021/6/14,17.77,17.96,17.75,17.93,17.93,-0.53%,1103494
+2021/6/15,17.93,17.945,17.78,17.85,17.85,-0.45%,716548
+2021/6/16,17.85,17.9,17.55,17.55,17.55,-1.68%,1196233
+2021/6/17,17.13,17.195,16.98,17.01,17.01,-3.08%,2106957
+2021/6/18,17.04,17.1,16.922,16.93,16.93,-0.47%,785991
+2021/6/21,17.08,17.16,17.03,17.12,17.12,1.12%,697304
+2021/6/22,17.06,17.129,17.04,17.07,17.07,-0.29%,857528
+2021/6/23,17.14,17.24,17.03,17.06,17.06,-0.06%,1285059
+2021/6/24,17.15,17.15,17.03,17.03,17.03,-0.18%,430891
+2021/6/25,17.18,17.19,17.06,17.08,17.08,0.29%,588912
+2021/6/28,17.1,17.12,17.07,17.08,17.08,0.00%,1140859
+2021/6/29,16.86,16.96,16.83,16.91,16.91,-1.00%,749056
+2021/6/30,16.89,17.04,16.84,16.99,16.99,0.47%,739402
+2021/7/1,17.11,17.11,16.98,17.06,17.06,0.41%,586305
+2021/7/2,17.18,17.21,17.08,17.17,17.17,0.64%,941313
+2021/7/6,17.36,17.41,17.2,17.26,17.26,0.52%,979133
+2021/7/7,17.32,17.36,17.26,17.31,17.31,0.29%,937125
+2021/7/8,17.43,17.43,17.23,17.31,17.31,0.00%,1533938
+2021/7/9,17.31,17.409,17.31,17.37,17.37,0.35%,507596
+2021/7/12,17.32,17.36,17.21,17.34,17.34,-0.17%,764271
+2021/7/13,17.4,17.43,17.34,17.37,17.37,0.17%,941432
+2021/7/14,17.54,17.55,17.47,17.55,17.55,1.04%,510418
+2021/7/15,17.54,17.579,17.48,17.56,17.56,0.06%,472181
+2021/7/16,17.5,17.54,17.37,17.38,17.38,-1.03%,862803
+2021/7/19,17.4,17.435,17.33,17.41,17.41,0.17%,1998985
+2021/7/20,17.49,17.525,17.34,17.38,17.38,-0.17%,941474
+2021/7/21,17.28,17.34,17.258,17.33,17.33,-0.29%,1172461
+2021/7/22,17.3,17.36,17.25,17.35,17.35,0.12%,1067222
+2021/7/23,17.28,17.33,17.24,17.29,17.29,-0.35%,779319
+2021/7/26,17.31,17.33,17.25,17.25,17.25,-0.23%,1354382
+2021/7/27,17.31,17.33,17.235,17.29,17.29,0.23%,694815
+2021/7/28,17.27,17.38,17.2,17.37,17.37,0.46%,1759696
+2021/7/29,17.53,17.6,17.515,17.56,17.56,1.09%,765565
+2021/7/30,17.53,17.545,17.38,17.42,17.42,-0.80%,546828
+2021/8/2,17.38,17.47,17.35,17.4,17.4,-0.11%,1309116
+2021/8/3,17.4,17.43,17.37,17.4,17.4,0.00%,344926
+2021/8/4,17.57,17.59,17.35,17.41,17.41,0.06%,1216835
+2021/8/5,17.37,17.39,17.261,17.32,17.32,-0.52%,1071506
+2021/8/6,17.02,17.029,16.89,16.91,16.91,-2.37%,1088001
+2021/8/9,16.74,16.76,16.55,16.6,16.6,-1.83%,1605158
+2021/8/10,16.57,16.64,16.5,16.6,16.6,0.00%,1289992
+2021/8/11,16.75,16.85,16.7,16.84,16.84,1.45%,706969
+2021/8/12,16.8,16.84,16.73,16.83,16.83,-0.06%,477508
+2021/8/13,16.93,17.087,16.92,17.07,17.07,1.43%,443186
+2021/8/16,17.12,17.18,17.1,17.16,17.16,0.53%,438275
+2021/8/17,17.17,17.215,17.095,17.15,17.15,-0.06%,604305
+2021/8/18,17.17,17.19,17.07,17.15,17.15,0.00%,1020117
+2021/8/19,17.17,17.17,17.06,17.09,17.09,-0.35%,647683
+2021/8/20,17.11,17.155,17.07,17.12,17.12,0.18%,405032
+2021/8/23,17.34,17.34,17.24,17.31,17.31,1.11%,892420
+2021/8/24,17.34,17.37,17.295,17.31,17.31,0.00%,753022
+2021/8/25,17.24,17.24,17.12,17.2,17.2,-0.64%,902480
+2021/8/26,17.16,17.27,17.13,17.21,17.21,0.06%,446677
+2021/8/27,17.19,17.47,17.11,17.46,17.46,1.45%,1089933
+2021/8/30,17.42,17.43,17.355,17.38,17.38,-0.46%,521395
+2021/8/31,17.38,17.44,17.32,17.43,17.43,0.29%,501078
+2021/9/1,17.45,17.45,17.365,17.43,17.43,0.00%,449322
+2021/9/2,17.41,17.41,17.33,17.37,17.37,-0.34%,636963
+2021/9/3,17.5,17.61,17.475,17.55,17.55,1.04%,852056
+2021/9/7,17.4,17.43,17.21,17.21,17.21,-1.94%,1372737
+2021/9/8,17.25,17.255,17.12,17.17,17.17,-0.23%,1388655
+2021/9/9,17.27,17.275,17.13,17.25,17.25,0.47%,1161432
+2021/9/10,17.23,17.25,17.16,17.16,17.16,-0.52%,1778686
+2021/9/13,17.19,17.27,17.19,17.21,17.21,0.29%,466099
+2021/9/14,17.27,17.37,17.2,17.32,17.32,0.64%,1897356
+2021/9/15,17.25,17.28,17.195,17.23,17.23,-0.52%,636592
+2021/9/16,16.88,16.88,16.76,16.85,16.85,-2.21%,1742683
+2021/9/17,16.81,16.87,16.78,16.81,16.81,-0.24%,1170743
+2021/9/20,16.87,16.96,16.84,16.93,16.93,0.71%,1382066
+2021/9/21,17.03,17.11,16.98,17.04,17.04,0.65%,706756
+2021/9/22,17.03,17.156,16.94,16.97,16.97,-0.41%,1551790
+2021/9/23,16.85,16.855,16.76,16.78,16.78,-1.12%,1084445
+2021/9/24,16.74,16.839,16.71,16.76,16.76,-0.12%,630972
+2021/9/27,16.82,16.87,16.783,16.81,16.81,0.30%,460611
+2021/9/28,16.71,16.71,16.605,16.63,16.63,-1.07%,1301980
+2021/9/29,16.68,16.7,16.525,16.56,16.56,-0.42%,1091447
+2021/9/30,16.71,16.93,16.67,16.85,16.85,1.75%,1091827
+2021/10/1,16.87,16.935,16.83,16.89,16.89,0.24%,707769
+2021/10/4,16.81,16.995,16.785,16.98,16.98,0.53%,1573599
+2021/10/5,16.84,16.93,16.79,16.89,16.89,-0.53%,871108
+2021/10/6,16.85,16.947,16.85,16.93,16.93,0.24%,674623
+2021/10/7,16.85,16.92,16.84,16.86,16.86,-0.41%,984581
+2021/10/8,17.07,17.085,16.852,16.86,16.86,0.00%,722631
+2021/10/11,16.85,16.9,16.83,16.83,16.83,-0.18%,297056
+2021/10/12,16.91,16.983,16.875,16.9,16.9,0.42%,575105
+2021/10/13,16.97,17.24,16.97,17.21,17.21,1.83%,669415
+2021/10/14,17.26,17.27,17.221,17.24,17.24,0.17%,505695
+2021/10/15,16.99,17.05,16.955,16.97,16.97,-1.57%,629637
+2021/10/18,16.98,17,16.92,16.93,16.93,-0.24%,670079
+2021/10/19,17.1,17.1,16.96,16.99,16.99,0.35%,490067
+2021/10/20,17.08,17.16,17.033,17.13,17.13,0.82%,769623
+2021/10/21,17.12,17.14,17.07,17.12,17.12,-0.06%,501206
+2021/10/22,17.31,17.41,17.115,17.22,17.22,0.58%,1135254
+2021/10/25,17.31,17.37,17.305,17.34,17.34,0.70%,1130333
+2021/10/26,17.25,17.25,17.11,17.21,17.21,-0.75%,919131
+2021/10/27,17.21,17.27,17.13,17.26,17.26,0.29%,609257
+2021/10/28,17.34,17.37,17.21,17.26,17.26,0.00%,711969
+2021/10/29,17.08,17.12,17.01,17.11,17.11,-0.87%,594197
+2021/11/1,17.2,17.235,17.145,17.2,17.2,0.53%,526703
+2021/11/2,17.2,17.215,17.145,17.17,17.17,-0.17%,457334
+2021/11/3,16.99,17.04,16.88,17.01,17.01,-0.93%,1139912
+2021/11/4,17.2,17.262,17.19,17.21,17.21,1.18%,1273159
+2021/11/5,17.3,17.45,17.24,17.43,17.43,1.28%,1583623
+2021/11/8,17.5,17.53,17.462,17.51,17.51,0.46%,1041379
+2021/11/9,17.54,17.59,17.47,17.58,17.58,0.40%,569425
+2021/11/10,17.84,17.93,17.68,17.77,17.77,1.08%,1159497
+2021/11/11,17.87,17.895,17.84,17.87,17.87,0.56%,700331
+2021/11/12,17.82,17.93,17.81,17.9,17.9,0.17%,701996
+2021/11/15,17.87,17.93,17.835,17.88,17.88,-0.11%,916320
+2021/11/16,17.86,17.918,17.75,17.75,17.75,-0.73%,1153887
+2021/11/17,17.9,17.93,17.86,17.91,17.91,0.90%,812881
+2021/11/18,17.87,17.901,17.82,17.87,17.87,-0.22%,1954809
+2021/11/19,17.84,17.88,17.69,17.72,17.72,-0.84%,1911724
+2021/11/22,17.44,17.5,17.3,17.32,17.32,-2.26%,1856818
+2021/11/23,17.19,17.21,17.1,17.19,17.19,-0.75%,847760
+2021/11/24,17.11,17.195,17.08,17.15,17.15,-0.23%,803337
+2021/11/26,17.31,17.32,17.09,17.14,17.14,-0.06%,1596313
+2021/11/29,17.14,17.175,17.09,17.12,17.12,-0.12%,680053
+2021/11/30,17.24,17.355,16.98,17,17,-0.70%,2329894
+2021/12/1,17.13,17.2,17.055,17.06,17.06,0.35%,1534413
+2021/12/2,17.05,17.05,16.91,16.97,16.97,-0.53%,1922831
+2021/12/3,17,17.14,16.95,17.12,17.12,0.88%,1125999
+2021/12/6,17.07,17.13,17.045,17.08,17.08,-0.23%,489349
+2021/12/7,17.08,17.16,17.065,17.14,17.14,0.35%,788797
+2021/12/8,17.11,17.15,17.08,17.13,17.13,-0.06%,593654
+2021/12/9,17.11,17.11,17.02,17.03,17.03,-0.58%,1137288
+2021/12/10,17.13,17.14,17.07,17.11,17.11,0.47%,654446
+2021/12/13,17.13,17.18,17.124,17.16,17.16,0.29%,1129673
+2021/12/14,16.99,17.065,16.968,16.99,16.99,-0.99%,740998
+2021/12/15,16.99,17.09,16.83,17.07,17.07,0.47%,2832978
+2021/12/16,17.15,17.27,17.15,17.27,17.27,1.17%,1135655
+2021/12/17,17.33,17.36,17.231,17.24,17.24,-0.17%,698026
+2021/12/20,17.25,17.25,17.16,17.17,17.17,-0.41%,965373
+2021/12/21,17.22,17.23,17.13,17.15,17.15,-0.12%,1021149
+2021/12/22,17.21,17.32,17.16,17.31,17.31,0.93%,832571
+2021/12/23,17.34,17.38,17.27,17.36,17.36,0.29%,1100176
+2021/12/27,17.36,17.4,17.34,17.4,17.4,0.23%,1021030
+2021/12/28,17.39,17.425,17.32,17.32,17.32,-0.46%,637450
+2021/12/29,17.2,17.33,17.19,17.32,17.32,0.00%,605453
+2021/12/30,17.31,17.44,17.3,17.43,17.43,0.64%,715947
+2021/12/31,17.52,17.565,17.47,17.56,17.56,0.75%,836326
+2022/1/3,17.35,17.36,17.255,17.3,17.3,-1.48%,1456252
+2022/1/4,17.36,17.43,17.335,17.41,17.41,0.64%,549543
+2022/1/5,17.52,17.56,17.353,17.36,17.36,-0.29%,891394
+2022/1/6,17.18,17.23,17.144,17.16,17.16,-1.15%,2274873
+2022/1/7,17.19,17.26,17.149,17.23,17.23,0.41%,691527
+2022/1/10,17.19,17.29,17.185,17.29,17.29,0.35%,742677
+2022/1/11,17.32,17.5,17.3,17.5,17.5,1.21%,637332
+2022/1/12,17.49,17.545,17.46,17.54,17.54,0.23%,449211
+2022/1/13,17.48,17.49,17.395,17.47,17.47,-0.40%,718765
+2022/1/14,17.48,17.517,17.415,17.44,17.44,-0.17%,657890
+2022/1/18,17.43,17.469,17.37,17.4,17.4,-0.23%,581837
+2022/1/19,17.51,17.69,17.482,17.69,17.69,1.67%,1416067
+2022/1/20,17.71,17.725,17.63,17.63,17.63,-0.34%,802818
+2022/1/21,17.68,17.68,17.54,17.57,17.57,-0.34%,1410216
+2022/1/24,17.64,17.685,17.554,17.67,17.67,0.57%,1020579
+2022/1/25,17.65,17.79,17.645,17.73,17.73,0.34%,2634719
+2022/1/26,17.6,17.649,17.42,17.45,17.45,-1.58%,2456034
+2022/1/27,17.27,17.37,17.19,17.23,17.23,-1.26%,1455550
+2022/1/28,17.12,17.2,17.094,17.17,17.17,-0.35%,896678
+2022/1/31,17.23,17.27,17.21,17.27,17.27,0.58%,879412
+2022/2/1,17.31,17.346,17.26,17.28,17.28,0.06%,2085032
+2022/2/2,17.3,17.375,17.275,17.35,17.35,0.41%,3872487
+2022/2/3,17.3,17.348,17.165,17.33,17.33,-0.12%,3265890
+2022/2/4,17.26,17.37,17.26,17.35,17.35,0.12%,1430398
+2022/2/7,17.41,17.5,17.38,17.47,17.47,0.69%,700478
+2022/2/8,17.48,17.55,17.465,17.54,17.54,0.40%,644328
+2022/2/9,17.54,17.615,17.527,17.58,17.58,0.23%,782114
+2022/2/10,17.52,17.67,17.52,17.53,17.53,-0.28%,1547572
+2022/2/11,17.55,17.896,17.54,17.86,17.86,1.88%,3422214
+2022/2/14,17.85,17.98,17.85,17.95,17.95,0.50%,1395134
+2022/2/15,17.79,17.81,17.713,17.78,17.78,-0.95%,1186981
+2022/2/16,17.82,17.97,17.82,17.97,17.97,1.07%,1139349
+2022/2/17,18.15,18.24,18.125,18.22,18.22,1.39%,2685890
+2022/2/18,18.2,18.21,18.13,18.2,18.2,-0.11%,2137110
+2022/2/22,18.25,18.3,18.17,18.24,18.24,0.22%,1968937
+2022/2/23,18.24,18.33,18.22,18.33,18.33,0.49%,1868828
+2022/2/24,18.76,18.76,18.01,18.22,18.22,-0.60%,8301076
+2022/2/25,18.12,18.16,18.065,18.13,18.13,-0.49%,4225961
+2022/2/28,18.38,18.39,18.14,18.33,18.33,1.10%,4588703
+2022/3/1,18.39,18.675,18.39,18.66,18.66,1.80%,6487992
+2022/3/2,18.52,18.57,18.37,18.46,18.46,-1.07%,8984856
+2022/3/3,18.5,18.62,18.44,18.57,18.57,0.60%,5523616
+2022/3/4,18.72,18.905,18.64,18.87,18.87,1.62%,5346793
+2022/3/7,18.96,19.18,18.93,19.16,19.16,1.54%,8097286
+2022/3/8,19.36,19.86,19.349,19.69,19.69,2.77%,14854340
+2022/3/9,19.12,19.24,18.995,19.11,19.11,-2.95%,5028857
+2022/3/10,19.21,19.258,19.02,19.16,19.16,0.26%,2479072
+2022/3/11,18.89,19.09,18.85,19.03,19.03,-0.68%,4744061
+2022/3/14,18.82,18.835,18.71,18.73,18.73,-1.58%,3537869
+2022/3/15,18.41,18.53,18.29,18.4,18.4,-1.76%,3319869
+2022/3/16,18.4,18.51,18.18,18.51,18.51,0.60%,5301355
+2022/3/17,18.61,18.7,18.57,18.58,18.58,0.38%,2110122
+2022/3/18,18.5,18.59,18.4,18.42,18.42,-0.86%,2113138
+2022/3/21,18.44,18.62,18.43,18.57,18.57,0.81%,3888932
+2022/3/22,18.45,18.47,18.33,18.44,18.44,-0.70%,2204644
+2022/3/23,18.52,18.695,18.478,18.68,18.68,1.30%,1896845
+2022/3/24,18.75,18.86,18.69,18.81,18.81,0.70%,2530604
+2022/3/25,18.68,18.81,18.645,18.74,18.74,-0.37%,1511528
+2022/3/28,18.54,18.635,18.38,18.4,18.4,-1.81%,2831776
+2022/3/29,18.2,18.43,18.16,18.42,18.42,0.11%,2501250
+2022/3/30,18.47,18.595,18.47,18.56,18.56,0.76%,3431808
+2022/3/31,18.6,18.7,18.56,18.58,18.58,0.11%,1530400
+2022/4/1,18.46,18.546,18.4,18.45,18.45,-0.70%,1778999
+2022/4/4,18.53,18.58,18.46,18.54,18.54,0.49%,1228735
+2022/4/5,18.6,18.655,18.395,18.43,18.43,-0.59%,1892134
+2022/4/6,18.48,18.53,18.37,18.47,18.47,0.22%,1443398
+2022/4/7,18.49,18.59,18.48,18.54,18.54,0.38%,1178102
+2022/4/8,18.55,18.687,18.55,18.65,18.65,0.59%,1000201
+2022/4/11,18.82,18.84,18.618,18.74,18.74,0.48%,2698810
+2022/4/12,18.91,18.98,18.805,18.88,18.88,0.75%,1976810
+2022/4/13,18.96,19.01,18.93,18.98,18.98,0.53%,1518601
+2022/4/14,18.95,18.95,18.8,18.92,18.92,-0.32%,1920299
+2022/4/18,19.11,19.13,18.95,18.98,18.98,0.32%,1292883
+2022/4/19,18.84,18.876,18.648,18.68,18.68,-1.58%,2231575
+2022/4/20,18.66,18.78,18.64,18.77,18.77,0.48%,1323910
+2022/4/21,18.69,18.745,18.589,18.72,18.72,-0.27%,1477503
+2022/4/22,18.59,18.67,18.48,18.54,18.54,-0.96%,1579901
+2022/4/25,18.22,18.25,18.14,18.21,18.21,-1.78%,2443400
+2022/4/26,18.3,18.33,18.19,18.22,18.22,0.05%,1911661
+2022/4/27,18.15,18.155,18.04,18.09,18.09,-0.71%,2757243
+2022/4/28,18.07,18.19,18.06,18.18,18.18,0.50%,1914533
+2022/4/29,18.3,18.36,18.17,18.18,18.18,0.00%,1799154
+2022/5/2,17.85,17.956,17.785,17.84,17.84,-1.87%,3065766
+2022/5/3,17.88,18.01,17.87,17.9,17.9,0.34%,3005997
+2022/5/4,17.92,18.13,17.85,18.08,18.08,1.01%,2969739
+2022/5/5,18.25,18.256,17.96,18.01,18.01,-0.39%,2589246
+2022/5/6,18.03,18.148,17.979,18.04,18.04,0.17%,1879983
+2022/5/9,17.91,17.92,17.76,17.77,17.77,-1.50%,2344727
+2022/5/10,17.86,17.88,17.605,17.61,17.61,-0.90%,2238811
+2022/5/11,17.74,17.82,17.7,17.77,17.77,0.91%,2132914
+2022/5/12,17.69,17.72,17.464,17.5,17.5,-1.52%,3399803
+2022/5/13,17.3,17.432,17.28,17.35,17.35,-0.86%,1618297
+2022/5/16,17.32,17.52,17.315,17.51,17.51,0.92%,1443313
+2022/5/17,17.52,17.53,17.39,17.42,17.42,-0.51%,1047695
+2022/5/18,17.38,17.5,17.355,17.42,17.42,0.00%,959226
+2022/5/19,17.63,17.732,17.57,17.68,17.68,1.49%,869288
+2022/5/20,17.64,17.709,17.57,17.7,17.7,0.11%,831688
+2022/5/23,17.81,17.82,17.71,17.77,17.77,0.40%,873640
+2022/5/24,17.82,17.93,17.82,17.9,17.9,0.73%,930082
+2022/5/25,17.77,17.8,17.66,17.79,17.79,-0.61%,1208518
+2022/5/26,17.7,17.78,17.66,17.77,17.77,-0.11%,855693
+2022/5/27,17.83,17.84,17.759,17.77,17.77,0.00%,718884
+2022/5/31,17.75,17.79,17.59,17.6,17.6,-0.96%,1185288
+2022/6/1,17.7,17.74,17.625,17.72,17.72,0.68%,1249294
+2022/6/2,17.85,17.94,17.85,17.92,17.92,1.13%,1051752
+2022/6/3,17.85,17.89,17.712,17.74,17.74,-1.00%,790653
+2022/6/6,17.76,17.775,17.65,17.66,17.66,-0.45%,899628
+2022/6/7,17.69,17.797,17.69,17.78,17.78,0.68%,640802
+2022/6/8,17.77,17.84,17.754,17.77,17.77,-0.06%,554929
+2022/6/9,17.74,17.749,17.645,17.71,17.71,-0.34%,717965
+2022/6/10,17.58,17.99,17.53,17.95,17.95,1.36%,1530691
+2022/6/13,17.61,17.62,17.44,17.47,17.47,-2.67%,3026672
+2022/6/14,17.45,17.455,17.31,17.35,17.35,-0.69%,1796865
+2022/6/15,17.52,17.66,17.391,17.57,17.57,1.27%,2944517
+2022/6/16,17.53,17.77,17.5,17.77,17.77,1.14%,1685873
+2022/6/17,17.71,17.715,17.58,17.62,17.62,-0.84%,1318693
+2022/6/21,17.59,17.68,17.53,17.54,17.54,-0.45%,1253032
+2022/6/22,17.65,17.72,17.6,17.63,17.63,0.51%,1287564
+2022/6/23,17.62,17.7,17.475,17.51,17.51,-0.68%,1549891
+2022/6/24,17.52,17.56,17.47,17.49,17.49,-0.11%,1262776
+2022/6/27,17.55,17.555,17.46,17.48,17.48,-0.06%,1060626
+2022/6/28,17.48,17.505,17.435,17.44,17.44,-0.23%,678063
+2022/6/29,17.545,17.55,17.4,17.44,17.44,0.00%,1094854
+2022/6/30,17.43,17.47,17.305,17.33,17.33,-0.63%,1383115
+2022/7/1,17.2,17.345,17.18,17.3,17.3,-0.17%,1555986
+2022/7/5,17.2,17.21,16.915,16.93,16.93,-2.14%,1342539
+2022/7/6,16.9,16.928,16.605,16.69,16.69,-1.42%,1781590
+2022/7/7,16.7,16.77,16.67,16.69,16.69,0.00%,1115348
+2022/7/8,16.69,16.8,16.649,16.7,16.7,0.06%,1029271
+2022/7/11,16.65,16.7,16.59,16.6,16.6,-0.60%,1279311
+2022/7/12,16.575,16.62,16.53,16.55,16.55,-0.30%,1265312
+2022/7/13,16.48,16.73,16.46,16.61,16.61,0.36%,1457135
+2022/7/14,16.35,16.43,16.27,16.39,16.39,-1.32%,1202873
+2022/7/15,16.35,16.38,16.289,16.34,16.34,-0.31%,1181995
+2022/7/18,16.46,16.5,16.36,16.36,16.36,0.12%,743210
+2022/7/19,16.39,16.44,16.39,16.4,16.4,0.24%,601670
+2022/7/20,16.42,16.44,16.25,16.25,16.25,-0.91%,939834
+2022/7/21,16.27,16.49,16.27,16.49,16.49,1.48%,1578580
+2022/7/22,16.5,16.67,16.494,16.52,16.52,0.18%,865478
+2022/7/25,16.52,16.53,16.43,16.49,16.49,-0.18%,915048
+2022/7/26,16.48,16.5,16.439,16.47,16.47,-0.12%,605816
+2022/7/27,16.45,16.69,16.41,16.62,16.62,0.91%,1580545
+2022/7/28,16.79,16.835,16.754,16.83,16.83,1.26%,654284
+2022/7/29,16.85,16.94,16.8,16.88,16.88,0.30%,1337467
+2022/8/1,16.96,17.01,16.915,16.97,16.97,0.53%,1542459
+2022/8/2,17.05,17.12,16.87,16.87,16.87,-0.59%,1150902
+2022/8/3,16.95,16.96,16.82,16.93,16.93,0.36%,741825
+2022/8/4,17.03,17.21,17.01,17.2,17.2,1.59%,861164
+2022/8/5,16.96,17.055,16.955,16.99,16.99,-1.22%,1184736
+2022/8/8,17.07,17.16,17.065,17.14,17.14,0.88%,755048
+2022/8/9,17.22,17.26,17.16,17.19,17.19,0.29%,612900
+2022/8/10,17.23,17.28,17.144,17.15,17.15,-0.23%,744865
+2022/8/11,17.19,17.242,17.11,17.11,17.11,-0.23%,441068
+2022/8/12,17.2,17.28,17.17,17.26,17.26,0.88%,554247
+2022/8/15,17.07,17.1,17.02,17.04,17.04,-1.27%,462695
+2022/8/16,17.01,17.045,16.995,17.03,17.03,-0.06%,444794
+2022/8/17,17,17,16.865,16.92,16.92,-0.65%,787315
+2022/8/18,16.93,16.964,16.829,16.87,16.87,-0.30%,584430
+2022/8/19,16.83,16.84,16.73,16.75,16.75,-0.71%,671247
+2022/8/22,16.64,16.68,16.605,16.63,16.63,-0.72%,891320
+2022/8/23,16.66,16.81,16.66,16.75,16.75,0.72%,1856895
+2022/8/24,16.72,16.83,16.7,16.79,16.79,0.24%,3386308
+2022/8/25,16.86,16.87,16.79,16.85,16.85,0.36%,1021150
+2022/8/26,16.79,16.83,16.625,16.64,16.64,-1.25%,660684
+2022/8/29,16.65,16.73,16.64,16.65,16.65,0.06%,559910
+2022/8/30,16.6,16.601,16.5,16.51,16.51,-0.84%,852554
+2022/8/31,16.42,16.52,16.38,16.38,16.38,-0.79%,902878
+2022/9/1,16.27,16.295,16.185,16.25,16.25,-0.79%,984033
+2022/9/2,16.38,16.47,16.37,16.39,16.39,0.86%,874618
+2022/9/6,16.37,16.4,16.29,16.3,16.3,-0.55%,1482492
+2022/9/7,16.27,16.476,16.26,16.45,16.45,0.92%,2261634
+2022/9/8,16.42,16.44,16.33,16.36,16.36,-0.55%,947047
+2022/9/9,16.43,16.49,16.4,16.45,16.45,0.55%,1877677
+2022/9/12,16.56,16.63,16.52,16.52,16.52,0.43%,2090591
+2022/9/13,16.3,16.39,16.3,16.32,16.32,-1.21%,2909279
+2022/9/14,16.32,16.355,16.23,16.26,16.26,-0.37%,3300585
+2022/9/15,16.12,16.201,15.91,15.94,15.94,-1.97%,4432608
+2022/9/16,15.91,16.1,15.88,16.03,16.03,0.56%,4682530
+2022/9/19,15.93,16.055,15.93,16.04,16.04,0.06%,5381343
+2022/9/20,15.95,15.97,15.905,15.95,15.95,-0.56%,5949570
+2022/9/21,16.06,16.177,15.85,16.02,16.02,0.44%,5154368
+2022/9/22,16.07,16.1,15.98,16.03,16.03,0.06%,7089579
+2022/9/23,15.83,15.84,15.71,15.75,15.75,-1.75%,4002244
+2022/9/26,15.76,15.795,15.545,15.57,15.57,-1.14%,5710240
+2022/9/27,15.66,15.715,15.59,15.6,15.6,0.19%,6572636
+2022/9/28,15.76,15.935,15.735,15.92,15.92,2.05%,5322280
+2022/9/29,15.87,15.95,15.76,15.91,15.91,-0.06%,7640875
+2022/9/30,15.94,16.051,15.91,15.92,15.92,0.06%,1270363
+2022/10/3,15.99,16.31,15.973,16.31,16.31,2.45%,3544920
+2022/10/4,16.38,16.574,16.355,16.54,16.54,1.41%,2098824
+2022/10/5,16.38,16.47,16.3,16.44,16.44,-0.60%,1265142
+2022/10/6,16.4,16.45,16.36,16.42,16.42,-0.12%,1122872
+2022/10/7,16.31,16.36,16.225,16.25,16.25,-1.04%,1132184
+2022/10/10,16.05,16.09,15.96,16,16,-1.54%,1582668
+2022/10/11,16,16.135,15.948,15.97,15.97,-0.19%,2418412
+2022/10/12,16.01,16.08,15.98,16.06,16.06,0.56%,1624298
+2022/10/13,15.8,16.03,15.742,15.95,15.95,-0.68%,2164672
+2022/10/14,15.85,15.86,15.72,15.75,15.75,-1.25%,2535413
+2022/10/17,15.94,15.98,15.78,15.78,15.78,0.19%,1330076
+2022/10/18,15.86,15.87,15.775,15.82,15.82,0.25%,1578666
+2022/10/19,15.65,15.69,15.595,15.62,15.62,-1.26%,1731452
+2022/10/20,15.63,15.77,15.57,15.58,15.58,-0.26%,1475036
+2022/10/21,15.64,15.88,15.63,15.87,15.87,1.86%,1440780
+2022/10/24,15.79,15.85,15.755,15.81,15.81,-0.38%,1397755
+2022/10/25,15.84,15.92,15.83,15.84,15.84,0.19%,1582683
+2022/10/26,15.92,16.03,15.92,15.95,15.95,0.69%,1570197
+2022/10/27,15.92,15.96,15.879,15.93,15.93,-0.13%,917008
+2022/10/28,15.75,15.8,15.696,15.77,15.77,-1.00%,1200141
+2022/10/31,15.67,15.732,15.63,15.63,15.63,-0.89%,1312015
+2022/11/1,15.83,15.85,15.74,15.8,15.8,1.09%,1521859
+2022/11/2,15.86,16,15.67,15.69,15.69,-0.70%,2922374
+2022/11/3,15.51,15.64,15.5,15.62,15.62,-0.45%,1687027
+2022/11/4,15.94,16.115,15.925,16.11,16.11,3.14%,2506041
+2022/11/7,16.08,16.115,16.04,16.05,16.05,-0.37%,856110
+2022/11/8,16.05,16.45,16.05,16.41,16.41,2.24%,2467232
+2022/11/9,16.398,16.5,16.31,16.34,16.34,-0.43%,1647818
+2022/11/10,16.67,16.83,16.641,16.83,16.83,3.00%,1683609
+2022/11/11,16.88,16.94,16.823,16.93,16.93,0.59%,1098014
+2022/11/14,16.9,17.001,16.9,16.97,16.97,0.24%,1086623
+2022/11/15,17.02,17.101,16.94,17.04,17.04,0.41%,2098492
+2022/11/16,17.02,17.055,16.961,16.99,16.99,-0.29%,949363
+2022/11/17,16.85,16.89,16.82,16.88,16.88,-0.65%,1794884
+2022/11/18,16.81,16.842,16.74,16.76,16.76,-0.71%,1247427
+2022/11/21,16.71,16.72,16.605,16.67,16.67,-0.54%,975845
+2022/11/22,16.7,16.735,16.643,16.67,16.67,0.00%,690327
+2022/11/23,16.65,16.8,16.63,16.77,16.77,0.60%,1454564
+2022/11/25,16.76,16.818,16.755,16.79,16.79,0.12%,504786
+2022/11/28,16.77,16.775,16.665,16.68,16.68,-0.66%,1204918
+2022/11/29,16.74,16.845,16.74,16.75,16.75,0.42%,830407
+2022/11/30,16.84,16.96,16.72,16.95,16.95,1.19%,1389300
+2022/12/1,17.23,17.285,17.191,17.28,17.28,1.95%,1481782
+2022/12/2,17.12,17.24,17.064,17.23,17.23,-0.29%,1359461
+2022/12/5,17.14,17.16,16.92,16.92,16.92,-1.80%,1369083
+2022/12/6,17,17.04,16.932,16.97,16.97,0.30%,1237760
+2022/12/7,17.03,17.159,17.02,17.13,17.13,0.94%,1142039
+2022/12/8,17.16,17.195,17.1,17.14,17.14,0.06%,1285800
+2022/12/9,17.21,17.306,17.155,17.19,17.19,0.29%,2057260
+2022/12/12,17.14,17.15,17.03,17.06,17.06,-0.76%,1735380
+2022/12/13,17.42,17.48,17.3,17.34,17.34,1.64%,2499663
+2022/12/14,17.33,17.375,17.06,17.3,17.3,-0.23%,2219957
+2022/12/15,17.06,17.105,17,17.02,17.02,-1.62%,2827492
+2022/12/16,17.09,17.19,17.077,17.18,17.18,0.94%,2652818
+2022/12/19,17.16,17.205,17.093,17.13,17.13,-0.29%,2655179
+2022/12/20,17.3,17.45,17.3,17.42,17.42,1.69%,2645596
+2022/12/21,17.39,17.47,17.365,17.39,17.39,-0.17%,2396514
+2022/12/22,17.28,17.28,17.1,17.16,17.16,-1.32%,2530966
+2022/12/23,17.17,17.28,17.15,17.22,17.22,0.35%,1224214
+2022/12/27,17.28,17.562,17.28,17.36,17.36,0.81%,2385186
+2022/12/28,17.309,17.33,17.21,17.28,17.28,-0.46%,2714209
+2022/12/29,17.35,17.44,17.35,17.38,17.38,0.58%,2322728
+2022/12/30,17.42,17.491,17.38,17.47,17.47,0.52%,2436098
+2023/1/3,17.63,17.719,17.515,17.6,17.6,0.74%,2053558
+2023/1/4,17.8,17.82,17.7,17.78,17.78,1.02%,2955076
+2023/1/5,17.58,17.605,17.48,17.55,17.55,-1.29%,2665996
+2023/1/6,17.68,17.91,17.63,17.89,17.89,1.94%,2215659
+2023/1/9,17.98,18.02,17.9,17.93,17.93,0.22%,2055986
+2023/1/10,17.98,18.02,17.928,18,18,0.39%,1824753
+2023/1/11,17.99,18,17.885,17.98,17.98,-0.11%,1997029
+2023/1/12,18.12,18.2,18.005,18.19,18.19,1.17%,1976364
+2023/1/13,18.23,18.415,18.22,18.41,18.41,1.21%,2565952
+2023/1/17,18.36,18.36,18.235,18.29,18.29,-0.65%,2915667
+2023/1/18,18.42,18.45,18.21,18.23,18.23,-0.33%,3396501
+2023/1/19,18.37,18.54,18.345,18.53,18.53,1.65%,3015441
+2023/1/20,18.44,18.5,18.4,18.47,18.47,-0.32%,1656126
+2023/1/23,18.37,18.5,18.305,18.49,18.49,0.11%,2878083
+2023/1/24,18.48,18.57,18.362,18.57,18.57,0.43%,1673675
+2023/1/25,18.47,18.655,18.465,18.65,18.65,0.43%,3334391
+2023/1/26,18.56,18.56,18.37,18.49,18.49,-0.86%,3253150
+2023/1/27,18.47,18.509,18.355,18.45,18.45,-0.22%,2565610
+2023/1/30,18.45,18.471,18.395,18.406,18.406,-0.24%,1880281
+2023/1/31,18.41,18.49,18.385,18.48,18.48,0.40%,1407660
+2023/2/1,18.51,18.71,18.395,18.71,18.71,1.24%,3172723
+2023/2/2,18.65,18.65,18.3,18.32,18.32,-2.08%,2135068
+2023/2/3,18.015,18.065,17.83,17.85,17.85,-2.57%,3267588
+2023/2/6,17.93,17.96,17.845,17.9,17.9,0.28%,3072874
+2023/2/7,17.89,18.05,17.86,17.91,17.91,0.06%,1845499
+2023/2/8,18.01,18.01,17.909,17.96,17.96,0.28%,1653758
+2023/2/9,18.07,18.075,17.8,17.83,17.83,-0.72%,1995353
+2023/2/10,17.88,17.88,17.78,17.86,17.86,0.17%,1485695
+2023/2/13,17.78,17.8,17.72,17.77,17.77,-0.50%,3043330
+2023/2/14,17.71,17.87,17.655,17.77,17.77,0.00%,2300031
+2023/2/15,17.57,17.61,17.53,17.59,17.59,-1.01%,3282258
+2023/2/16,17.54,17.675,17.5,17.59,17.59,0.00%,4385126
+2023/2/17,17.5,17.66,17.454,17.64,17.64,0.28%,1932239
+2023/2/21,17.64,17.655,17.54,17.57,17.57,-0.40%,1693501
+2023/2/22,17.6,17.605,17.465,17.47,17.47,-0.57%,1360245
+2023/2/23,17.49,17.511,17.42,17.47,17.47,0.00%,1906164
+2023/2/24,17.35,17.39,17.324,17.34,17.34,-0.74%,1776935
+2023/2/27,17.4,17.43,17.362,17.4,17.4,0.35%,1575708
+2023/2/28,17.39,17.538,17.374,17.49,17.49,0.52%,2282080
+2023/3/1,17.6,17.67,17.56,17.6,17.6,0.63%,1995640
+2023/3/2,17.57,17.607,17.549,17.58,17.58,-0.11%,1710758
+2023/3/3,17.65,17.78,17.615,17.77,17.77,1.08%,2674532
+2023/3/6,17.74,17.756,17.67,17.69,17.69,-0.45%,1981952
+2023/3/7,17.56,17.56,17.36,17.36,17.36,-1.87%,2565948
+2023/3/8,17.37,17.466,17.36,17.36,17.36,0.00%,2029109
+2023/3/9,17.48,17.58,17.48,17.54,17.54,1.04%,2548786
+2023/3/10,17.71,17.91,17.71,17.91,17.91,2.11%,2499971
+2023/3/13,18.21,18.34,18.164,18.33,18.33,2.35%,2658358
+2023/3/14,18.26,18.295,18.16,18.22,18.22,-0.60%,2113073
+2023/3/15,18.43,18.55,18.284,18.36,18.36,0.77%,2835296
+2023/3/16,18.49,18.505,18.325,18.39,18.39,0.16%,1871622
+2023/3/17,18.65,19.035,18.62,18.93,18.93,2.94%,2476072
+2023/3/20,18.98,19.01,18.83,18.94,18.94,0.05%,2465898
+2023/3/21,18.82,18.82,18.53,18.57,18.57,-1.95%,2875645
+2023/3/22,18.58,18.945,18.57,18.89,18.89,1.72%,4071434
+2023/3/23,18.95,19.186,18.915,19.13,19.13,1.27%,2330220
+2023/3/24,19.12,19.15,18.914,18.93,18.93,-1.05%,1447038
+2023/3/27,18.67,18.767,18.61,18.74,18.74,-1.00%,3479575
+2023/3/28,18.77,18.92,18.76,18.9,18.9,0.85%,2732341
+2023/3/29,18.81,18.88,18.779,18.81,18.81,-0.48%,1560124
+2023/3/30,18.82,19,18.81,18.97,18.97,0.85%,2714528
+2023/3/31,18.97,19,18.834,18.87,18.87,-0.53%,1236982
+2023/4/3,18.95,19.06,18.885,19.01,19.01,0.74%,4674800
+2023/4/4,19.02,19.39,19.02,19.35,19.35,1.79%,4541486
+2023/4/5,19.41,19.45,19.245,19.35,19.35,0.00%,3912786
+2023/4/6,19.26,19.295,19.155,19.22,19.22,-0.67%,2925802
+2023/4/10,19.08,19.1,18.98,19.08,19.08,-0.73%,3355320
+2023/4/11,19.14,19.215,19.13,19.19,19.19,0.58%,3844731
+2023/4/12,19.32,19.33,19.17,19.28,19.28,0.47%,3014682
+2023/4/13,19.54,19.615,19.472,19.53,19.53,1.30%,3426289
+2023/4/14,19.37,19.42,19.079,19.21,19.21,-1.64%,3247210
+2023/4/17,19.16,19.16,18.97,19.12,19.12,-0.47%,4165173
+2023/4/18,19.09,19.269,19.07,19.19,19.19,0.37%,5892291
+2023/4/19,19,19.12,18.99,19.09,19.09,-0.52%,4791425
+2023/4/20,19.18,19.27,19.14,19.17,19.17,0.42%,5934228
+2023/4/21,19.06,19.13,18.88,18.99,18.99,-0.94%,4863460
+2023/4/24,18.97,19.065,18.9,19.05,19.05,0.32%,3865825
+2023/4/25,19.05,19.182,18.99,19.14,19.14,0.47%,3684586
+2023/4/26,19.24,19.24,18.995,19.03,19.03,-0.57%,2149054
+2023/4/27,18.95,19.06,18.9,19.03,19.03,0.00%,1742750
+2023/4/28,19.04,19.1,18.979,19.05,19.05,0.11%,4920046
+2023/5/1,19.17,19.19,18.95,18.95,18.95,-0.52%,2456989
+2023/5/2,19.02,19.34,19.015,19.33,19.33,2.01%,2710909
+2023/5/3,19.33,19.49,19.26,19.48,19.48,0.78%,3219337
+2023/5/4,19.46,19.72,19.45,19.63,19.63,0.77%,4421931
+2023/5/5,19.23,19.33,19.145,19.32,19.32,-1.58%,3254991
+2023/5/8,19.36,19.43,19.32,19.35,19.35,0.16%,2065104
+2023/5/9,19.38,19.505,19.38,19.48,19.48,0.67%,2661803
+2023/5/10,19.48,19.54,19.359,19.44,19.44,-0.21%,3732275
+2023/5/11,19.42,19.456,19.255,19.29,19.29,-0.77%,4104472
+2023/5/12,19.32,19.36,19.229,19.26,19.26,-0.16%,3162461
+2023/5/15,19.31,19.357,19.274,19.3,19.3,0.21%,2303483
+2023/5/16,19.22,19.255,19.01,19.06,19.06,-1.24%,2041799
+2023/5/17,19,19.01,18.91,18.98,18.98,-0.42%,2257290
+2023/5/18,18.77,18.785,18.685,18.73,18.73,-1.32%,2339311
+2023/5/19,18.77,18.995,18.735,18.92,18.92,1.01%,2595344
+2023/5/22,18.89,18.945,18.85,18.87,18.87,-0.26%,1824194
+2023/5/23,18.85,18.932,18.809,18.91,18.91,0.21%,1647345
+2023/5/24,18.92,18.92,18.731,18.76,18.76,-0.79%,1788375
+2023/5/25,18.66,18.688,18.56,18.56,18.56,-1.07%,1277837
+2023/5/26,18.66,18.68,18.56,18.65,18.65,0.48%,1652006
+2023/5/30,18.72,18.79,18.67,18.77,18.77,0.64%,1342517
+2023/5/31,18.8,18.91,18.77,18.79,18.79,0.11%,1433944
+2023/6/1,18.85,18.98,18.835,18.94,18.94,0.80%,1209120
+2023/6/2,18.91,18.92,18.65,18.66,18.66,-1.48%,1849839
+2023/6/5,18.63,18.8,18.6,18.77,18.77,0.59%,1208217
+2023/6/6,18.8,18.82,18.71,18.78,18.78,0.05%,1046529
+2023/6/7,18.75,18.855,18.57,18.57,18.57,-1.12%,3072582
+2023/6/8,18.75,18.861,18.75,18.8,18.8,1.24%,1435589
+2023/6/9,18.79,18.84,18.73,18.77,18.77,-0.16%,1246151
+2023/6/12,18.73,18.75,18.66,18.74,18.74,-0.16%,1240565
+2023/6/13,18.76,18.8,18.57,18.6,18.6,-0.75%,1753656
+2023/6/14,18.73,18.75,18.58,18.62,18.62,0.11%,1206790
+2023/6/15,18.58,18.76,18.58,18.74,18.74,0.64%,1494843
+2023/6/16,18.74,18.81,18.7,18.71,18.71,-0.16%,1966435
+2023/6/20,18.55,18.56,18.47,18.53,18.53,-0.96%,2473564
+2023/6/21,18.46,18.545,18.37,18.51,18.51,-0.11%,2386549
+2023/6/22,18.39,18.445,18.3,18.31,18.31,-1.08%,2536190
+2023/6/23,18.51,18.54,18.35,18.36,18.36,0.27%,2236488
+2023/6/26,18.45,18.46,18.395,18.4,18.4,0.22%,1525314
+2023/6/27,18.45,18.48,18.29,18.32,18.32,-0.43%,1294482
+2023/6/28,18.27,18.31,18.21,18.27,18.27,-0.27%,1126580
+2023/6/29,18.12,18.31,18.11,18.25,18.25,-0.11%,1730266
+2023/6/30,18.31,18.4,18.28,18.37,18.37,0.66%,2022516
+2023/7/3,18.4,18.481,18.39,18.4,18.4,0.16%,1179077
+2023/7/5,18.49,18.495,18.33,18.33,18.33,-0.38%,2687543
+2023/7/6,18.3,18.32,18.21,18.28,18.28,-0.27%,2562388
+2023/7/7,18.38,18.512,18.38,18.41,18.41,0.71%,1403312
+2023/7/10,18.38,18.44,18.38,18.42,18.42,0.05%,1675416
+2023/7/11,18.5,18.521,18.46,18.5,18.5,0.43%,1972488
+2023/7/12,18.67,18.755,18.665,18.74,18.74,1.30%,3035446
+2023/7/13,18.76,18.775,18.71,18.75,18.75,0.05%,2332470
+2023/7/14,18.71,18.775,18.67,18.7,18.7,-0.27%,1588975
+2023/7/17,18.65,18.72,18.621,18.71,18.71,0.05%,1926571
+2023/7/18,18.84,18.99,18.8,18.93,18.93,1.18%,3467528
+2023/7/19,18.91,18.94,18.85,18.94,18.94,0.05%,2845306
+2023/7/20,18.95,18.95,18.81,18.85,18.85,-0.48%,2048233
+2023/7/21,18.78,18.808,18.735,18.78,18.78,-0.37%,1848106
+2023/7/24,18.78,18.81,18.69,18.71,18.71,-0.37%,2791250
+2023/7/25,18.74,18.81,18.68,18.79,18.79,0.43%,1850214
+2023/7/26,18.84,18.93,18.8,18.9,18.9,0.59%,3159133
+2023/7/27,18.73,18.73,18.59,18.61,18.61,-1.53%,2498034
+2023/7/28,18.71,18.79,18.69,18.74,18.74,0.70%,1758431
+2023/7/31,18.8,18.87,18.795,18.8,18.8,0.32%,1513013
+2023/8/1,18.65,18.7,18.575,18.6,18.6,-1.06%,1566819
+2023/8/2,18.61,18.631,18.495,18.52,18.52,-0.43%,2739802
+2023/8/3,18.51,18.55,18.46,18.5,18.5,-0.11%,1661723
+2023/8/4,18.57,18.63,18.54,18.57,18.57,0.38%,2032003
+2023/8/7,18.57,18.57,18.485,18.53,18.53,-0.22%,1582627
+2023/8/8,18.42,18.482,18.4,18.43,18.43,-0.54%,2393061
+2023/8/9,18.42,18.45,18.33,18.34,18.34,-0.49%,2098348
+2023/8/10,18.37,18.43,18.3,18.3,18.3,-0.22%,2113578
+2023/8/11,18.32,18.38,18.3,18.31,18.31,0.05%,1138432
+2023/8/14,18.24,18.305,18.205,18.26,18.26,-0.27%,1837743
+2023/8/15,18.22,18.29,18.18,18.2,18.2,-0.33%,2646900
+2023/8/16,18.2,18.24,18.1,18.11,18.11,-0.49%,2891260
+2023/8/17,18.2,18.2,18.03,18.08,18.08,-0.17%,2202325
+2023/8/18,18.13,18.15,18.055,18.07,18.07,-0.06%,1935850
+2023/8/21,18.13,18.14,18.04,18.12,18.12,0.28%,1825314
+2023/8/22,18.13,18.17,18.075,18.15,18.15,0.17%,1431755
+2023/8/23,18.28,18.38,18.26,18.35,18.35,1.10%,1928028
+2023/8/24,18.315,18.401,18.29,18.34,18.34,-0.05%,1756966
+2023/8/25,18.31,18.39,18.215,18.32,18.32,-0.11%,2989551
+2023/8/28,18.32,18.43,18.3,18.37,18.37,0.27%,1853006
+2023/8/29,18.37,18.55,18.35,18.54,18.54,0.93%,2665534
+2023/8/30,18.625,18.65,18.59,18.59,18.59,0.27%,2205402
+2023/8/31,18.6,18.61,18.55,18.57,18.57,-0.11%,1318042
+2023/9/1,18.64,18.675,18.51,18.56,18.56,-0.05%,2626130
+2023/9/5,18.48,18.5,18.42,18.43,18.43,-0.70%,2018289
+2023/9/6,18.38,18.46,18.32,18.34,18.34,-0.49%,1477326
+2023/9/7,18.38,18.395,18.345,18.37,18.37,0.16%,1059139
+2023/9/8,18.39,18.465,18.34,18.36,18.36,-0.05%,1233909
+2023/9/11,18.45,18.47,18.38,18.39,18.39,0.16%,1665161
+2023/9/12,18.26,18.325,18.255,18.3,18.3,-0.49%,1096795
+2023/9/13,18.3,18.33,18.256,18.27,18.27,-0.16%,2544685
+2023/9/14,18.2,18.295,18.185,18.26,18.26,-0.05%,1926788
+2023/9/15,18.41,18.47,18.39,18.4,18.4,0.77%,2055253
+2023/9/18,18.44,18.5,18.395,18.49,18.49,0.49%,1467877
+2023/9/19,18.51,18.525,18.46,18.49,18.49,0.00%,1387291
+2023/9/20,18.49,18.63,18.49,18.49,18.49,0.00%,2075440
+2023/9/21,18.35,18.405,18.325,18.37,18.37,-0.65%,1935820
+2023/9/22,18.42,18.452,18.41,18.43,18.43,0.33%,1616840
+2023/9/25,18.4,18.43,18.32,18.32,18.32,-0.60%,2568446
+2023/9/26,18.24,18.265,18.164,18.17,18.17,-0.82%,2293189
+2023/9/27,18.07,18.08,17.91,17.96,17.96,-1.16%,2226000
+2023/9/28,17.94,17.96,17.78,17.86,17.86,-0.56%,1852157
+2023/9/29,17.94,17.945,17.66,17.69,17.69,-0.95%,2373235
+2023/10/2,17.55,17.576,17.48,17.5,17.5,-1.07%,2535215
+2023/10/3,17.44,17.53,17.405,17.44,17.44,-0.34%,2661660
+2023/10/4,17.45,17.47,17.38,17.44,17.44,0.00%,2719975
+2023/10/5,17.4,17.43,17.352,17.41,17.41,-0.17%,1700074
+2023/10/6,17.44,17.555,17.38,17.5,17.5,0.52%,2626412
+2023/10/9,17.66,17.83,17.65,17.82,17.82,1.83%,1713638
+2023/10/10,17.76,17.82,17.73,17.8,17.8,-0.11%,1889611
+2023/10/11,17.9,17.959,17.87,17.92,17.92,0.67%,1245892
+2023/10/12,17.94,17.97,17.87,17.88,17.88,-0.22%,1309128
+2023/10/13,18.25,18.47,18.23,18.44,18.44,3.13%,2125977
+2023/10/16,18.35,18.396,18.315,18.36,18.36,-0.43%,1629704
+2023/10/17,18.4,18.47,18.36,18.39,18.39,0.16%,1447638
+2023/10/18,18.66,18.775,18.54,18.66,18.66,1.47%,3305788
+2023/10/19,18.67,18.92,18.655,18.88,18.88,1.18%,2051111
+2023/10/20,18.93,19.101,18.89,18.94,18.94,0.32%,2913114
+2023/10/23,18.92,18.934,18.845,18.88,18.88,-0.32%,2478918
+2023/10/24,18.79,18.919,18.74,18.87,18.87,-0.05%,2795240
+2023/10/25,18.91,19.01,18.78,18.94,18.94,0.37%,2687567
+2023/10/26,18.91,19.03,18.87,18.99,18.99,0.26%,2549350
+2023/10/27,18.97,19.222,18.925,19.2,19.2,1.11%,2182559
+2023/10/30,19.15,19.154,19.05,19.1,19.1,-0.52%,2144870
+2023/10/31,19.09,19.201,18.93,18.98,18.98,-0.63%,3011117
+2023/11/1,18.98,19.07,18.85,18.92,18.92,-0.32%,3290118
+2023/11/2,18.99,19.01,18.93,19,19,0.42%,1814066
+2023/11/3,19.02,19.13,19.02,19.06,19.06,0.32%,1903385
+2023/11/6,19,19,18.91,18.91,18.91,-0.79%,998759
+2023/11/7,18.8,18.84,18.75,18.84,18.84,-0.37%,1353473
+2023/11/8,18.77,18.78,18.63,18.64,18.64,-1.06%,2024420
+2023/11/9,18.66,18.801,18.66,18.73,18.73,0.48%,2708798
+2023/11/10,18.63,18.63,18.49,18.52,18.52,-1.12%,2103387
+2023/11/13,18.5,18.649,18.48,18.62,18.62,0.54%,2198687
+2023/11/14,18.74,18.85,18.74,18.78,18.78,0.86%,2062978
+2023/11/15,18.78,18.791,18.706,18.74,18.74,-0.21%,2432035
+2023/11/16,18.86,19.016,18.86,18.95,18.95,1.12%,1632399
+2023/11/17,18.97,18.99,18.925,18.95,18.95,0.00%,1864929
+2023/11/20,18.8,18.93,18.8,18.92,18.92,-0.16%,2146294
+2023/11/21,19.14,19.2,19.095,19.12,19.12,1.06%,2652232
+2023/11/22,19.12,19.16,19.01,19.04,19.04,-0.42%,1184462
+2023/11/24,19.13,19.164,19.1,19.15,19.15,0.58%,982993
+2023/11/27,19.24,19.27,19.189,19.26,19.26,0.57%,2046493
+2023/11/28,19.38,19.54,19.35,19.52,19.52,1.35%,2695845
+2023/11/29,19.5,19.6,19.5,19.56,19.56,0.20%,2308608
+2023/11/30,19.5,19.526,19.43,19.47,19.47,-0.46%,2074148
+2023/12/1,19.47,19.85,19.47,19.81,19.81,1.75%,3175879
+2023/12/4,19.57,19.64,19.327,19.39,19.39,-2.12%,3723220
+2023/12/5,19.35,19.38,19.229,19.32,19.32,-0.36%,1696968
+2023/12/6,19.43,19.446,19.35,19.39,19.39,0.36%,2083729
+2023/12/7,19.44,19.46,19.32,19.41,19.41,0.10%,2393713
+2023/12/8,19.18,19.27,19.08,19.16,19.16,-1.29%,2431054
+2023/12/11,19.03,19.04,18.899,18.95,18.95,-1.10%,1962675
+2023/12/12,18.97,18.985,18.91,18.93,18.93,-0.11%,1505433
+2023/12/13,18.96,19.36,18.92,19.35,19.35,2.22%,3301007
+2023/12/14,19.48,19.585,19.4,19.48,19.48,0.67%,2269442
+2023/12/15,19.46,19.5,19.27,19.29,19.29,-0.98%,2206938
+2023/12/18,19.35,19.446,19.32,19.37,19.37,0.41%,1720435
+2023/12/19,19.42,19.575,19.41,19.52,19.52,0.77%,1408427
+2023/12/20,19.48,19.5,19.4,19.4,19.4,-0.61%,1838893
+2023/12/21,19.53,19.565,19.47,19.55,19.55,0.77%,1789726
+2023/12/22,19.76,19.8,19.61,19.64,19.64,0.46%,2134262
+2023/12/26,19.7,19.78,19.65,19.77,19.77,0.66%,1527018
+2023/12/27,19.78,19.936,19.77,19.87,19.87,0.51%,2128475
+2023/12/28,19.81,19.896,19.75,19.76,19.76,-0.55%,1975043
+2023/12/29,19.71,19.78,19.69,19.74,19.74,-0.10%,3055761
+2024/1/2,19.75,19.8,19.67,19.68,19.68,-0.30%,4478414
+2024/1/3,19.49,19.59,19.42,19.52,19.52,-0.81%,5440884
+2024/1/4,19.5,19.58,19.47,19.54,19.54,0.10%,2996154
+2024/1/5,19.57,19.734,19.51,19.53,19.53,-0.05%,4006917
+2024/1/8,19.31,19.476,19.3,19.39,19.39,-0.72%,3244737
+2024/1/9,19.48,19.48,19.373,19.4,19.4,0.05%,2906163
+2024/1/10,19.41,19.45,19.32,19.34,19.34,-0.31%,2120118
+2024/1/11,19.4,19.46,19.25,19.38,19.38,0.21%,3715929
+2024/1/12,19.67,19.72,19.52,19.57,19.57,0.98%,2566777
+2024/1/16,19.52,19.53,19.35,19.39,19.39,-0.92%,2947830
+2024/1/17,19.34,19.34,19.14,19.17,19.17,-1.13%,3345116
+2024/1/18,19.23,19.34,19.226,19.33,19.33,0.83%,2583628
+2024/1/19,19.42,19.426,19.345,19.39,19.39,0.31%,2769723
+2024/1/22,19.33,19.379,19.28,19.31,19.31,-0.41%,2706178
+2024/1/23,19.35,19.42,19.33,19.39,19.39,0.41%,2233665
+2024/1/24,19.43,19.44,19.23,19.23,19.23,-0.83%,2572326
+2024/1/25,19.33,19.37,19.245,19.31,19.31,0.42%,2450630
+2024/1/26,19.32,19.33,19.27,19.31,19.31,0.00%,2630993
+2024/1/29,19.43,19.455,19.32,19.43,19.43,0.62%,2514646
+2024/1/30,19.58,19.6,19.407,19.46,19.46,0.15%,2097324
+2024/1/31,19.54,19.66,19.42,19.45,19.45,-0.05%,4355304
+2024/2/1,19.58,19.75,19.52,19.65,19.65,1.03%,4157242
+2024/2/2,19.42,19.5,19.39,19.46,19.46,-0.97%,3317176
+2024/2/5,19.3,19.39,19.27,19.37,19.37,-0.46%,2840670
+2024/2/6,19.39,19.5,19.38,19.46,19.46,0.46%,2763748
+2024/2/7,19.45,19.55,19.44,19.45,19.45,-0.05%,3036574
+2024/2/8,19.39,19.46,19.384,19.43,19.43,-0.10%,2406740
+2024/2/9,19.35,19.38,19.31,19.35,19.35,-0.41%,2027492
+2024/2/12,19.27,19.33,19.23,19.32,19.32,-0.16%,2457538
+2024/2/13,19.13,19.13,19.024,19.04,19.04,-1.45%,2551807
+2024/2/14,19.01,19.09,18.97,19.03,19.03,-0.05%,2124789
+2024/2/15,19.15,19.2,19.1,19.17,19.17,0.74%,2221225
+2024/2/16,19.11,19.27,19.08,19.23,19.23,0.31%,2205158
+2024/2/20,19.4,19.41,19.34,19.36,19.36,0.68%,1700780
+2024/2/21,19.39,19.41,19.32,19.35,19.35,-0.05%,3003047
+2024/2/22,19.36,19.37,19.31,19.36,19.36,0.05%,1883527
+2024/2/23,19.36,19.52,19.35,19.47,19.47,0.57%,2734628
+2024/2/26,19.38,19.45,19.364,19.44,19.44,-0.15%,2149106
+2024/2/27,19.46,19.48,19.4,19.4,19.4,-0.21%,2074361
+2024/2/28,19.44,19.46,19.41,19.45,19.45,0.26%,1599715
+2024/2/29,19.57,19.605,19.53,19.53,19.53,0.41%,1973207
+2024/3/1,19.64,19.966,19.55,19.91,19.91,1.95%,2566895
+2024/3/4,20.04,20.27,20.015,20.24,20.24,1.66%,3075452
+2024/3/5,20.38,20.46,20.3,20.36,20.36,0.59%,3116088
+2024/3/6,20.44,20.58,20.39,20.53,20.53,0.83%,3447456
+2024/3/7,20.59,20.66,20.535,20.64,20.64,0.54%,3383809
+2024/3/8,20.74,20.985,20.69,20.82,20.82,0.87%,2973447
+2024/3/11,20.83,20.9,20.8,20.85,20.85,0.14%,3944988
+2024/3/12,20.7,20.71,20.56,20.62,20.62,-1.10%,5395923
+2024/3/13,20.68,20.839,20.68,20.76,20.76,0.68%,2833838
+2024/3/14,20.68,20.695,20.58,20.69,20.69,-0.34%,4583264
+2024/3/15,20.63,20.71,20.6,20.63,20.63,-0.29%,3377000
+2024/3/18,20.62,20.67,20.6,20.64,20.64,0.05%,2588536
+2024/3/19,20.62,20.63,20.545,20.62,20.62,-0.10%,2436966
+2024/3/20,20.57,20.92,20.56,20.86,20.86,1.16%,4197818
+2024/3/21,21.06,21.06,20.71,20.86,20.86,0.00%,3476298
+2024/3/22,20.78,20.84,20.623,20.69,20.69,-0.81%,3957071
+2024/3/25,20.78,20.85,20.75,20.76,20.76,0.34%,1890563
+2024/3/26,20.93,20.94,20.76,20.81,20.81,0.24%,3080360
+2024/3/27,20.89,20.98,20.89,20.96,20.96,0.72%,3232999
+2024/3/28,21.11,21.27,21.05,21.24,21.24,1.34%,3099296
+2024/4/1,21.54,21.55,21.305,21.45,21.45,0.99%,4878652
+2024/4/2,21.585,21.785,21.515,21.78,21.78,1.54%,5452752
+2024/4/3,21.75,21.97,21.72,21.97,21.97,0.87%,4855724
+2024/4/4,21.88,22.035,21.791,21.85,21.85,-0.55%,7320296
+2024/4/5,21.94,22.275,21.91,22.21,22.21,1.65%,3074956
+2024/4/8,22.31,22.385,22.16,22.36,22.36,0.68%,3769700
+2024/4/9,22.48,22.6,22.35,22.48,22.48,0.54%,4365998
+2024/4/10,22.24,22.49,22.17,22.26,22.26,-0.98%,6042643
+2024/4/11,22.4,22.7,22.29,22.69,22.69,1.93%,3841407
+2024/4/12,22.91,23.24,22.31,22.39,22.39,-1.32%,5769526
+2024/4/15,22.51,22.825,22.22,22.81,22.81,1.88%,5985411
+2024/4/16,22.73,22.92,22.59,22.85,22.85,0.18%,4915880
+2024/4/17,22.82,22.895,22.57,22.68,22.68,-0.74%,4515690
+2024/4/18,22.86,22.87,22.64,22.75,22.75,0.31%,4181239
+2024/4/19,22.78,22.96,22.728,22.83,22.83,0.35%,3991593
+2024/4/22,22.35,22.4,22.22,22.27,22.27,-2.45%,4110184
+2024/4/23,22.1,22.286,22.08,22.2,22.2,-0.31%,4071158
+2024/4/24,22.18,22.332,22.14,22.17,22.17,-0.14%,3248663
+2024/4/25,22.13,22.416,22.13,22.29,22.29,0.54%,3928009
+2024/4/26,22.38,22.412,22.259,22.37,22.37,0.36%,2554103
+2024/4/29,22.31,22.43,22.23,22.32,22.32,-0.22%,2896279
+2024/4/30,22.04,22.11,21.875,21.89,21.89,-1.93%,4749209
+2024/5/1,22,22.25,21.95,22.07,22.07,0.82%,4939254
+2024/5/2,21.89,22.065,21.84,22.01,22.01,-0.27%,2954643
+2024/5/3,21.98,22.02,21.76,22,22,-0.05%,4111797
+2024/5/6,22.21,22.29,22.16,22.23,22.23,1.05%,2802911
+2024/5/7,22.16,22.192,22.086,22.12,22.12,-0.49%,2406253
+2024/5/8,22.07,22.185,22.05,22.05,22.05,-0.32%,2495189
+2024/5/9,22.14,22.405,22.14,22.4,22.4,1.59%,3265623
+2024/5/10,22.63,22.677,22.52,22.59,22.59,0.85%,3595036
+2024/5/13,22.41,22.445,22.29,22.33,22.33,-1.15%,1761623
+2024/5/14,22.44,22.55,22.415,22.52,22.52,0.85%,3113207
+2024/5/15,22.61,22.845,22.478,22.8,22.8,1.24%,4078193
+2024/5/16,22.73,22.78,22.665,22.72,22.72,-0.35%,2782174
+2024/5/17,22.96,23.12,22.895,23.1,23.1,1.67%,4042459
+2024/5/20,23.11,23.295,23.035,23.19,23.19,0.39%,4235033
+2024/5/21,23.22,23.26,23.104,23.15,23.15,-0.17%,3481144
+2024/5/22,23.04,23.055,22.69,22.73,22.73,-1.81%,3942226
+2024/5/23,22.59,22.64,22.274,22.29,22.29,-1.94%,5183273
+2024/5/24,22.41,22.43,22.28,22.3,22.3,0.04%,2513853
+2024/5/28,22.56,22.58,22.435,22.54,22.54,1.08%,2294843
+2024/5/29,22.41,22.42,22.325,22.33,22.33,-0.93%,3052603
+2024/5/30,22.37,22.465,22.355,22.37,22.37,0.18%,2987419
+2024/5/31,22.5,22.5,22.175,22.23,22.23,-0.63%,3492053
+2024/6/3,22.3,22.496,22.27,22.44,22.44,0.94%,3755923
+2024/6/4,22.34,22.34,22.12,22.24,22.24,-0.89%,3356965
+2024/6/5,22.38,22.525,22.308,22.49,22.49,1.12%,4053994
+2024/6/6,22.56,22.72,22.53,22.66,22.66,0.76%,3089565
+2024/6/7,22.22,22.23,21.85,21.87,21.87,-3.49%,4752354
+2024/6/10,22.02,22.106,21.98,22.06,22.06,0.87%,2233206
+2024/6/11,22.11,22.141,22.03,22.11,22.11,0.23%,1521726
+2024/6/12,22.37,22.37,22.12,22.18,22.18,0.32%,3548242
+2024/6/13,22.14,22.2,21.92,22.01,22.01,-0.77%,3208055
+2024/6/14,22.24,22.32,22.2,22.28,22.28,1.23%,2931622
+2024/6/17,22.2,22.235,22.065,22.16,22.16,-0.54%,2435998
+2024/6/18,22.14,22.295,22.12,22.25,22.25,0.41%,3064297
+2024/6/20,22.34,22.595,22.33,22.54,22.54,1.30%,3162876
+2024/6/21,22.51,22.51,22.135,22.18,22.18,-1.60%,3576433
+2024/6/24,22.27,22.306,22.23,22.28,22.28,0.45%,2225729
+2024/6/25,22.21,22.24,22.124,22.17,22.17,-0.49%,2254446
+2024/6/26,21.93,22.015,21.917,21.97,21.97,-0.90%,2716788
+2024/6/27,22.17,22.26,22.155,22.21,22.21,1.09%,2071432
+2024/6/28,22.27,22.3,22.19,22.22,22.22,0.05%,2753083
+2024/7/1,22.25,22.294,22.15,22.28,22.28,0.27%,2455967
+2024/7/2,22.24,22.315,22.17,22.26,22.26,-0.09%,1988575
+2024/7/3,22.46,22.6,22.455,22.52,22.52,1.17%,2251384
+2024/7/5,22.69,22.86,22.687,22.83,22.83,1.38%,3287241
+2024/7/8,22.69,22.73,22.46,22.53,22.53,-1.31%,3099575
+2024/7/9,22.58,22.65,22.445,22.57,22.57,0.18%,3414632
+2024/7/10,22.73,22.796,22.64,22.67,22.67,0.44%,3374734
+2024/7/11,22.99,23.16,22.885,23.06,23.06,1.72%,4761072
+2024/7/12,22.96,23.1,22.924,23.06,23.06,0.00%,3278914
+2024/7/15,23.08,23.3,23.045,23.13,23.13,0.30%,3577022
+2024/7/16,23.3,23.59,23.275,23.59,23.59,1.99%,4071574
+2024/7/17,23.64,23.725,23.42,23.48,23.48,-0.47%,3816966
+2024/7/18,23.53,23.59,23.31,23.32,23.32,-0.68%,3230459
+2024/7/19,22.9,23.01,22.88,22.91,22.91,-1.76%,2698420
+2024/7/22,22.9,22.93,22.77,22.91,22.91,0.00%,4221109
+2024/7/23,22.98,23.015,22.92,22.99,22.99,0.35%,2654473
+2024/7/24,23.08,23.24,22.91,22.92,22.92,-0.30%,4167926
+2024/7/25,22.64,22.65,22.47,22.55,22.55,-1.61%,3970526
+2024/7/26,22.73,22.836,22.709,22.79,22.79,1.06%,3512078
+2024/7/29,22.87,22.88,22.64,22.77,22.77,-0.09%,4494970
+2024/7/30,22.88,23.03,22.767,22.99,22.99,0.97%,4747142
+2024/7/31,23.12,23.41,23.11,23.41,23.41,1.83%,5674957
+2024/8/1,23.44,23.51,23.25,23.32,23.32,-0.38%,7080626
+2024/8/2,23.56,23.635,23.03,23.29,23.29,-0.13%,4899788
+2024/8/5,22.8,23.05,22.755,23,23,-1.25%,8499300
+2024/8/6,22.89,22.95,22.74,22.8,22.8,-0.87%,4074895
+2024/8/7,22.92,22.97,22.775,22.79,22.79,-0.04%,6454630
+2024/8/8,23.02,23.17,22.99,23.15,23.15,1.58%,3603759
+2024/8/9,23.22,23.28,23.129,23.2,23.2,0.22%,4502611
+2024/8/12,23.37,23.615,23.355,23.6,23.6,1.72%,2894649
+2024/8/13,23.58,23.65,23.52,23.56,23.56,-0.17%,2611101
+2024/8/14,23.42,23.505,23.29,23.37,23.37,-0.81%,4084277
+2024/8/15,23.4,23.51,23.265,23.45,23.45,0.34%,4478426
+2024/8/16,23.77,23.965,23.66,23.96,23.96,2.17%,3752605
+2024/8/19,23.79,23.95,23.741,23.93,23.93,-0.13%,3806463
+2024/8/20,24.16,24.18,23.88,24.02,24.02,0.38%,3614571
+2024/8/21,23.95,24.06,23.82,23.99,23.99,-0.12%,2979773
+2024/8/22,23.81,23.81,23.58,23.7,23.7,-1.21%,2463976
+2024/8/23,23.88,24.045,23.82,23.98,23.98,1.18%,3560328
+2024/8/26,24.13,24.13,23.98,24.06,24.06,0.33%,2557567
+2024/8/27,23.95,24.13,23.935,24.11,24.11,0.21%,2206690
+2024/8/28,23.98,23.98,23.848,23.96,23.96,-0.62%,2640648
+2024/8/29,23.98,24.145,23.965,24.07,24.07,0.46%,2503657
+2024/8/30,24.05,24.061,23.824,23.91,23.91,-0.66%,3513734
+2024/9/3,23.82,23.825,23.629,23.81,23.81,-0.42%,3755646
+2024/9/4,23.75,23.88,23.709,23.82,23.82,0.04%,3043417
+2024/9/5,24.04,24.065,23.905,24.02,24.02,0.84%,2864889
+2024/9/6,23.97,24.05,23.73,23.83,23.83,-0.79%,4751447
+2024/9/9,23.91,23.94,23.81,23.94,23.94,0.46%,1863711
+2024/9/10,24.01,24.05,23.885,24.05,24.05,0.46%,1623833
+2024/9/11,23.94,24.065,23.889,24.01,24.01,-0.17%,2155811
+2024/9/12,24.24,24.437,24.23,24.43,24.43,1.75%,2495318
+2024/9/13,24.62,24.7,24.58,24.66,24.66,0.94%,2749408
+2024/9/16,24.68,24.73,24.6,24.66,24.66,0.00%,1611801
+2024/9/17,24.61,24.66,24.454,24.53,24.53,-0.53%,3028024
+2024/9/18,24.61,24.835,24.325,24.35,24.35,-0.73%,5494733
+2024/9/19,24.62,24.76,24.538,24.71,24.71,1.48%,3335669
+2024/9/20,24.93,25.076,24.855,25.03,25.03,1.30%,3371031
+2024/9/23,25.12,25.17,25.07,25.09,25.09,0.24%,2406679
+2024/9/24,25.16,25.45,25.135,25.43,25.43,1.36%,3113827
+2024/9/25,25.45,25.479,25.308,25.41,25.41,-0.08%,3414041
+2024/9/26,25.48,25.57,25.345,25.52,25.52,0.43%,3715602
+2024/9/27,25.45,25.505,25.245,25.33,25.33,-0.74%,3638056
+2024/9/30,25.22,25.23,25.065,25.13,25.13,-0.79%,3240731
+2024/10/1,25.34,25.525,25.33,25.38,25.38,0.99%,4885646
+2024/10/2,25.39,25.435,25.22,25.39,25.39,0.04%,2231346
+2024/10/3,25.29,25.42,25.19,25.38,25.38,-0.04%,3013120
+2024/10/4,25.33,25.493,25.225,25.33,25.33,-0.20%,4231624
+2024/10/7,25.28,25.305,25.2,25.24,25.24,-0.36%,1826727
+2024/10/8,25.21,25.22,24.875,25.04,25.04,-0.79%,5643725
+2024/10/9,24.93,24.995,24.878,24.92,24.92,-0.48%,3140184
+2024/10/10,24.99,25.116,24.97,25.09,25.09,0.68%,3107705
+2024/10/11,25.27,25.42,25.27,25.36,25.36,1.08%,2337754
+2024/10/14,25.35,25.411,25.245,25.33,25.33,-0.12%,2126935
+2024/10/15,25.33,25.485,25.28,25.42,25.42,0.36%,3159579
+2024/10/16,25.6,25.65,25.46,25.55,25.55,0.51%,3007244
+2024/10/17,25.615,25.746,25.595,25.7,25.7,0.59%,3692544
+2024/10/18,25.85,25.99,25.835,25.96,25.96,1.01%,2550159
+2024/10/21,26.13,26.17,25.92,25.98,25.98,0.08%,4518333
+2024/10/22,26.17,26.25,26.105,26.25,26.25,1.04%,3228644
+2024/10/23,26.17,26.17,25.867,25.93,25.93,-1.22%,3823878
+2024/10/24,26.18,26.19,25.99,26.12,26.12,0.73%,4265999
+2024/10/25,26.06,26.21,26.03,26.19,26.19,0.27%,2965149
+2024/10/28,26.15,26.22,26.15,26.18,26.18,-0.04%,2477340
+2024/10/29,26.31,26.495,26.29,26.48,26.48,1.15%,3507935
+2024/10/30,26.54,26.645,26.46,26.62,26.62,0.53%,3653772
+2024/10/31,26.42,26.42,26.08,26.21,26.21,-1.54%,3737924
+2024/11/1,26.3,26.348,26.1,26.11,26.11,-0.38%,3483888
+2024/11/4,26.19,26.215,26.088,26.13,26.13,0.08%,2345801
+2024/11/5,26.24,26.26,26.098,26.19,26.19,0.23%,1845263
+2024/11/6,25.39,25.575,25.32,25.41,25.41,-2.98%,4447534
+2024/11/7,25.67,25.865,25.653,25.82,25.82,1.61%,2776296
+2024/11/8,25.75,25.78,25.615,25.64,25.64,-0.70%,3032106
+2024/11/11,25.09,25.09,24.92,25.04,25.04,-2.34%,4293340
+2024/11/12,24.94,24.977,24.75,24.83,24.83,-0.84%,4081950
+2024/11/13,24.96,24.965,24.57,24.58,24.58,-1.01%,4717090
+2024/11/14,24.47,24.6,24.41,24.51,24.51,-0.28%,3729055
+2024/11/15,24.56,24.6,24.435,24.46,24.46,-0.20%,3640252
+2024/11/18,24.86,24.967,24.86,24.93,24.93,1.92%,1645520
+2024/11/19,25.1,25.157,25.02,25.14,25.14,0.84%,3009652
+2024/11/20,25.19,25.349,25.18,25.29,25.29,0.60%,4936594
+2024/11/21,25.46,25.52,25.403,25.51,25.51,0.87%,3713969
+2024/11/22,25.66,25.89,25.63,25.84,25.84,1.29%,4087290
+2024/11/25,25.26,25.265,24.973,25.07,25.07,-2.98%,5813220
+2024/11/26,25.09,25.135,24.98,25.13,25.13,0.24%,3888110
+2024/11/27,25.32,25.35,25.14,25.17,25.17,0.16%,5783663
+2024/11/29,25.35,25.42,25.31,25.4,25.4,0.91%,2120181
+2024/12/2,25.28,25.29,25.14,25.17,25.17,-0.91%,5031475
+2024/12/3,25.32,25.34,25.166,25.23,25.23,0.24%,4580063
+2024/12/4,25.33,25.365,25.27,25.31,25.31,0.32%,5318264
+2024/12/5,25.26,25.27,25.04,25.12,25.12,-0.75%,4427191
+2024/12/6,25.11,25.215,25.07,25.13,25.13,0.04%,4737552
+2024/12/9,25.46,25.55,25.362,25.37,25.37,0.96%,3558704
+2024/12/10,25.62,25.73,25.62,25.69,25.69,1.26%,3534080
+2024/12/11,25.78,25.98,25.74,25.94,25.94,0.97%,6515439
+2024/12/12,25.63,25.67,25.53,25.58,25.58,-1.39%,5352941
+2024/12/13,25.44,25.44,25.26,25.28,25.28,-1.17%,4708202
+2024/12/16,25.37,25.39,25.288,25.32,25.32,0.16%,2813418
+2024/12/17,25.21,25.286,25.155,25.24,25.24,-0.32%,3258145
+2024/12/18,25.18,25.2,24.7,24.75,24.75,-1.94%,6173908
+2024/12/19,24.79,24.825,24.69,24.78,24.78,0.12%,4948301
+2024/12/20,24.97,25.12,24.945,25.05,25.05,1.09%,4092234
+2024/12/23,24.99,24.99,24.89,24.91,24.91,-0.56%,4130385
+2024/12/24,24.97,24.99,24.902,24.96,24.96,0.20%,1448924
+2024/12/26,25.07,25.19,25.05,25.15,25.15,0.76%,3384046
+2024/12/27,24.94,25.02,24.93,24.96,24.96,-0.76%,3188962
+2024/12/30,24.94,24.94,24.78,24.89,24.89,-0.28%,3470451
+2024/12/31,24.93,25.08,24.93,25.05,25.05,0.64%,3182576
+2025/1/2,25.26,25.39,25.245,25.39,25.39,1.36%,5228407
+2025/1/3,25.28,25.31,25.17,25.18,25.18,-0.83%,3390288
+2025/1/6,25.07,25.215,25.03,25.14,25.14,-0.16%,4245698
+2025/1/7,25.4,25.416,25.22,25.3,25.3,0.64%,4873690
+2025/1/8,25.42,25.49,25.29,25.42,25.42,0.47%,5348488
+2025/1/10,25.66,25.76,25.605,25.68,25.68,1.02%,6449676
+2025/1/13,25.48,25.52,25.355,25.4,25.4,-1.09%,4535759
+2025/1/14,25.41,25.55,25.394,25.54,25.54,0.55%,3441640
+2025/1/15,25.69,25.74,25.55,25.73,25.73,0.74%,4021219
+2025/1/16,25.92,25.997,25.87,25.92,25.92,0.74%,4154269
+2025/1/17,25.84,25.94,25.77,25.77,25.77,-0.58%,3740913
+2025/1/21,26.06,26.21,26.05,26.17,26.17,1.55%,4400296
+2025/1/22,26.3,26.34,26.25,26.31,26.31,0.53%,3507614
+2025/1/23,26.19,26.32,26.15,26.28,26.28,-0.11%,3532396
+2025/1/24,26.47,26.59,26.44,26.45,26.45,0.65%,3973130
+2025/1/27,26.27,26.29,26.06,26.17,26.17,-1.06%,3667925
+2025/1/28,26.28,26.4,26.255,26.39,26.39,0.84%,2513059
+2025/1/29,26.33,26.35,26.2,26.3,26.3,-0.34%,5111072
+2025/1/30,26.59,26.72,26.52,26.7,26.7,1.52%,4562377
+2025/1/31,26.81,26.88,26.67,26.74,26.74,0.15%,6634408
+2025/2/3,26.88,27.05,26.85,26.89,26.89,0.56%,7101867
+2025/2/4,27.14,27.16,27.045,27.16,27.16,1.00%,4698198
+2025/2/5,27.35,27.51,27.3,27.32,27.32,0.59%,5706856
+2025/2/6,27.28,27.28,27.05,27.27,27.27,-0.18%,3709776
+2025/2/7,27.44,27.555,27.238,27.3,27.3,0.11%,7061049
+2025/2/10,27.71,27.79,27.64,27.75,27.75,1.65%,4802124
+2025/2/11,27.69,27.755,27.59,27.65,27.65,-0.36%,6371508
+2025/2/12,27.64,27.765,27.55,27.69,27.69,0.14%,4117686
+2025/2/13,27.76,27.96,27.75,27.96,27.96,0.98%,5408949
+2025/2/14,27.94,27.95,27.45,27.54,27.54,-1.50%,5654381
+2025/2/18,27.88,28.03,27.88,27.99,27.99,1.63%,2602127
+2025/2/19,28.01,28.07,27.85,28.02,28.02,0.11%,4803789
+2025/2/20,27.96,28.12,27.95,28.02,28.02,0.00%,4055801
+2025/2/21,28.02,28.09,27.885,28.02,28.02,0.00%,3408446
+2025/2/24,28.09,28.17,27.97,28.17,28.17,0.54%,4410065
+2025/2/25,28.1,28.105,27.57,27.8,27.8,-1.31%,5426719
+2025/2/26,27.63,27.84,27.6,27.84,27.84,0.14%,4392590
+2025/2/27,27.56,27.585,27.36,27.42,27.42,-1.51%,5560329
+2025/2/28,27.16,27.26,27.025,27.26,27.26,-0.58%,9787143
+2025/3/3,27.44,27.61,27.42,27.6,27.6,1.25%,5989392
+2025/3/4,27.82,27.87,27.68,27.85,27.85,0.91%,5504663
+2025/3/5,27.73,27.97,27.72,27.9,27.9,0.18%,8529542
+2025/3/6,27.76,27.88,27.75,27.76,27.76,-0.50%,5253122
+2025/3/7,27.84,27.965,27.7,27.76,27.76,0.00%,5172767
+2025/3/10,27.7,27.77,27.48,27.52,27.52,-0.86%,6571382
+2025/3/11,27.78,27.9,27.775,27.85,27.85,1.20%,3721062
+2025/3/12,27.79,28.07,27.77,27.98,27.98,0.47%,4945473
+2025/3/13,28.11,28.49,28.099,28.47,28.47,1.75%,7385304
+2025/3/14,28.58,28.59,28.42,28.48,28.48,0.04%,4787953
+2025/3/17,28.5,28.64,28.5,28.64,28.64,0.56%,4681585
+2025/3/18,28.98,29,28.865,28.97,28.97,1.15%,4376553
+2025/3/19,28.96,29.13,28.87,29.09,29.09,0.41%,5747445
+2025/3/20,28.92,29.07,28.91,29.05,29.05,-0.14%,4380733
+2025/3/21,28.92,28.92,28.62,28.81,28.81,-0.83%,4518433
+2025/3/24,28.84,28.875,28.65,28.68,28.68,-0.45%,4257243
+2025/3/25,28.84,28.97,28.8,28.81,28.81,0.45%,5049426
+2025/3/26,28.87,28.87,28.752,28.8,28.8,-0.03%,2529952
+2025/3/27,29.03,29.19,28.94,29.18,29.18,1.32%,4614041
+2025/3/28,29.38,29.45,29.27,29.39,29.39,0.72%,4400302
+2025/3/31,29.76,29.84,29.58,29.82,29.82,1.46%,5095015
+2025/4/1,29.94,29.94,29.585,29.75,29.75,-0.23%,4650581
+2025/4/2,29.84,29.909,29.74,29.81,29.81,0.20%,6051293
+2025/4/3,29.26,29.91,29.23,29.64,29.64,-0.57%,6335745
+2025/4/4,29.38,29.39,28.77,28.96,28.96,-2.29%,12708307
+2025/4/7,28.8,28.98,28.22,28.39,28.39,-1.97%,14636336
+2025/4/8,28.76,28.8,28.384,28.49,28.49,0.35%,7309476
+2025/4/9,29.21,29.575,29.09,29.51,29.51,3.58%,10829055
+2025/4/10,29.89,30.305,29.725,30.26,30.26,2.54%,6929371
+2025/4/11,30.83,30.965,30.725,30.82,30.82,1.85%,5871477
+2025/4/14,30.59,30.699,30.48,30.65,30.65,-0.55%,3956642
+2025/4/15,30.73,30.84,30.64,30.83,30.83,0.59%,2396871
\ No newline at end of file
diff --git a/PanelTS/ETF/SIVR.csv b/PanelTS/ETF/SIVR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f97d4770218597c8f07d55ddba13ade55282bc36
--- /dev/null
+++ b/PanelTS/ETF/SIVR.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,16.05,16.07,15.968,16,16,0,44600
+2015/4/20,15.8,15.8,15.62,15.692,15.692,-1.92%,95557
+2015/4/21,15.73,15.806,15.667,15.73,15.73,0.24%,68537
+2015/4/22,15.64,15.689,15.44,15.53,15.53,-1.27%,90482
+2015/4/23,15.5,15.66,15.5,15.62,15.62,0.58%,54086
+2015/4/24,15.53,15.57,15.35,15.46,15.46,-1.02%,94031
+2015/4/27,15.71,16.2,15.71,16.09,16.09,4.08%,148302
+2015/4/28,16.12,16.4,16.12,16.35,16.35,1.62%,64722
+2015/4/29,16.38,16.44,16.23,16.24,16.24,-0.67%,62865
+2015/4/30,15.73,15.882,15.59,15.84,15.84,-2.46%,118399
+2015/5/1,15.78,15.92,15.71,15.92,15.92,0.51%,55331
+2015/5/4,16.35,16.39,16.11,16.145,16.145,1.41%,77512
+2015/5/5,16.38,16.4,16.23,16.24,16.24,0.59%,102633
+2015/5/6,16.35,16.37,16.16,16.22,16.22,-0.12%,50723
+2015/5/7,16.22,16.22,16.02,16.02,16.02,-1.23%,25189
+2015/5/8,16.2,16.22,16.07,16.19,16.19,1.06%,38111
+2015/5/11,16.19,16.25,15.95,16.008,16.008,-1.12%,44341
+2015/5/12,16.07,16.31,16.07,16.25,16.25,1.51%,36423
+2015/5/13,16.75,16.925,16.71,16.81,16.81,3.45%,161159
+2015/5/14,17.14,17.27,17.083,17.12,17.12,1.84%,136147
+2015/5/15,17.2,17.27,17.13,17.21,17.21,0.53%,114834
+2015/5/18,17.41,17.44,17.29,17.38,17.38,0.99%,177605
+2015/5/19,17.13,17.13,16.63,16.84,16.84,-3.11%,118665
+2015/5/20,16.92,16.98,16.8,16.82,16.82,-0.12%,50360
+2015/5/21,16.82,16.9,16.8,16.85,16.85,0.18%,27254
+2015/5/22,16.81,16.87,16.76,16.77,16.77,-0.47%,62147
+2015/5/26,16.47,16.59,16.45,16.47,16.47,-1.79%,57742
+2015/5/27,16.42,16.442,16.352,16.41,16.41,-0.36%,33062
+2015/5/28,16.42,16.44,16.28,16.43,16.43,0.12%,63811
+2015/5/29,16.45,16.5,16.42,16.439,16.439,0.05%,44885
+2015/6/1,16.7,16.87,16.4,16.47,16.47,0.19%,138263
+2015/6/2,16.45,16.54,16.45,16.51,16.51,0.24%,32215
+2015/6/3,16.34,16.343,16.141,16.24,16.24,-1.64%,57250
+2015/6/4,16.01,16.03,15.86,15.9,15.9,-2.09%,136242
+2015/6/5,15.75,15.9,15.71,15.83,15.83,-0.44%,58715
+2015/6/8,15.81,15.81,15.67,15.76,15.76,-0.44%,49677
+2015/6/9,15.77,15.81,15.7,15.7,15.7,-0.38%,38826
+2015/6/10,15.89,15.9,15.71,15.76,15.76,0.38%,56534
+2015/6/11,15.76,15.8,15.62,15.76,15.76,0.00%,52496
+2015/6/12,15.66,15.72,15.6,15.699,15.699,-0.39%,67384
+2015/6/15,15.75,15.99,15.75,15.86,15.86,1.03%,67794
+2015/6/16,15.71,15.77,15.63,15.748,15.748,-0.71%,38969
+2015/6/17,15.79,16,15.696,15.89,15.89,0.90%,58144
+2015/6/18,16.13,16.136,15.88,15.92,15.92,0.19%,75413
+2015/6/19,15.91,15.92,15.65,15.83,15.83,-0.57%,54810
+2015/6/22,15.77,15.98,15.77,15.93,15.93,0.63%,76954
+2015/6/23,15.6,15.66,15.5,15.56,15.56,-2.32%,196458
+2015/6/24,15.61,15.66,15.574,15.64,15.64,0.51%,33074
+2015/6/25,15.56,15.622,15.54,15.6,15.6,-0.26%,24249
+2015/6/26,15.5,15.55,15.44,15.537,15.537,-0.40%,68422
+2015/6/29,15.56,15.56,15.43,15.45,15.45,-0.56%,77565
+2015/6/30,15.36,15.6,15.23,15.452,15.452,0.01%,110818
+2015/7/1,15.35,15.413,15.29,15.34,15.34,-0.72%,88962
+2015/7/2,15.43,15.43,15.34,15.38,15.38,0.26%,49529
+2015/7/6,15.34,15.566,15.303,15.411,15.411,0.20%,57679
+2015/7/7,14.98,15,14.42,14.86,14.86,-3.58%,353026
+2015/7/8,14.93,15,14.813,14.88,14.88,0.13%,113169
+2015/7/9,15.21,15.26,15.08,15.19,15.19,2.08%,83300
+2015/7/10,15.24,15.38,15.17,15.36,15.36,1.12%,81104
+2015/7/13,15.08,15.26,15.072,15.24,15.24,-0.78%,41168
+2015/7/14,15.21,15.21,15.06,15.117,15.117,-0.81%,43560
+2015/7/15,14.8,14.88,14.769,14.84,14.84,-1.83%,121312
+2015/7/16,14.76,14.92,14.74,14.78,14.78,-0.40%,57713
+2015/7/17,14.7,14.7,14.59,14.66,14.66,-0.81%,155349
+2015/7/20,14.56,14.71,14.44,14.46,14.46,-1.36%,140569
+2015/7/21,14.59,14.7,14.52,14.56,14.56,0.69%,100073
+2015/7/22,14.42,14.63,14.42,14.54,14.54,-0.14%,93246
+2015/7/23,14.55,14.555,14.32,14.389,14.389,-1.04%,63118
+2015/7/24,14.21,14.47,14.11,14.42,14.42,0.22%,106231
+2015/7/27,14.43,14.46,14.3,14.31,14.31,-0.76%,59966
+2015/7/28,14.4,14.45,14.4,14.43,14.43,0.84%,64030
+2015/7/29,14.46,14.64,14.401,14.56,14.56,0.90%,42880
+2015/7/30,14.5,14.56,14.45,14.483,14.483,-0.53%,47563
+2015/7/31,14.69,14.75,14.452,14.46,14.46,-0.16%,52993
+2015/8/3,14.47,14.47,14.19,14.27,14.27,-1.31%,95558
+2015/8/4,14.3,14.39,14.25,14.318,14.318,0.34%,39477
+2015/8/5,14.39,14.44,14.28,14.34,14.34,0.15%,38604
+2015/8/6,14.33,14.5,14.33,14.37,14.37,0.21%,94953
+2015/8/7,14.52,14.77,14.498,14.52,14.52,1.04%,98172
+2015/8/10,14.64,15.13,14.64,14.99,14.99,3.24%,147179
+2015/8/11,15.02,15.08,14.96,15.05,15.05,0.40%,38940
+2015/8/12,15.12,15.308,15.12,15.24,15.24,1.26%,96006
+2015/8/13,15.15,15.21,15.095,15.118,15.118,-0.80%,44901
+2015/8/14,15.22,15.33,14.92,14.96,14.96,-1.05%,72290
+2015/8/17,15.15,15.15,15.043,15.051,15.051,0.61%,22486
+2015/8/18,14.56,14.66,14.47,14.61,14.61,-2.93%,171015
+2015/8/19,14.8,15.05,14.8,14.99,14.99,2.60%,72794
+2015/8/20,15.28,15.32,15.19,15.2,15.2,1.40%,107049
+2015/8/21,15.15,15.15,14.87,15.01,15.01,-1.25%,80019
+2015/8/24,14.47,14.85,14.43,14.54,14.54,-3.13%,312994
+2015/8/25,14.56,14.56,14.31,14.38,14.38,-1.10%,95558
+2015/8/26,13.98,13.98,13.73,13.943,13.943,-3.04%,179437
+2015/8/27,13.95,14.35,13.92,14.19,14.19,1.77%,53092
+2015/8/28,14.26,14.4,14.22,14.33,14.33,0.99%,41598
+2015/8/31,14.27,14.4,14.17,14.37,14.37,0.28%,53174
+2015/9/1,14.41,14.41,14.28,14.34,14.34,-0.21%,43697
+2015/9/2,14.46,14.57,14.2,14.42,14.42,0.56%,66028
+2015/9/3,14.41,14.67,14.36,14.43,14.43,0.07%,42669
+2015/9/4,14.32,14.36,14.27,14.32,14.32,-0.76%,63044
+2015/9/8,14.45,14.639,14.34,14.52,14.52,1.40%,54515
+2015/9/9,14.43,14.46,14.32,14.34,14.34,-1.24%,44135
+2015/9/10,14.56,14.57,14.38,14.39,14.39,0.35%,42201
+2015/9/11,14.19,14.38,14.05,14.35,14.35,-0.28%,69623
+2015/9/14,14.14,14.21,14.1,14.17,14.17,-1.25%,45683
+2015/9/15,14.08,14.18,14.07,14.18,14.18,0.07%,48076
+2015/9/16,14.49,14.7,14.45,14.64,14.64,3.24%,111740
+2015/9/17,14.65,14.99,14.64,14.85,14.85,1.43%,69526
+2015/9/18,15,15.05,14.83,14.89,14.89,0.27%,188383
+2015/9/21,14.91,14.98,14.9,14.93,14.93,0.27%,87519
+2015/9/22,14.59,14.59,14.486,14.53,14.53,-2.68%,42278
+2015/9/23,14.64,14.643,14.51,14.527,14.527,-0.02%,29741
+2015/9/24,14.64,14.89,14.64,14.86,14.86,2.29%,35300
+2015/9/25,14.88,14.91,14.79,14.82,14.82,-0.27%,25158
+2015/9/28,14.35,14.4,14.24,14.33,14.33,-3.31%,94613
+2015/9/29,14.33,14.47,14.33,14.37,14.37,0.28%,24353
+2015/9/30,14.3,14.48,14.22,14.26,14.26,-0.77%,61443
+2015/10/1,14.36,14.43,14.235,14.27,14.27,0.07%,33316
+2015/10/2,14.6,15.04,14.6,14.98,14.98,4.98%,133222
+2015/10/5,15.36,15.439,15.22,15.33,15.33,2.34%,121511
+2015/10/6,15.57,15.79,15.51,15.52,15.52,1.24%,135159
+2015/10/7,15.61,15.805,15.6,15.72,15.72,1.29%,135951
+2015/10/8,15.34,15.53,15.32,15.41,15.41,-1.97%,133905
+2015/10/9,15.55,15.61,15.45,15.55,15.55,0.91%,66812
+2015/10/12,15.75,15.75,15.513,15.55,15.55,0.00%,86823
+2015/10/13,15.622,15.7,15.584,15.598,15.598,0.31%,48143
+2015/10/14,15.8,15.899,15.74,15.88,15.88,1.81%,56176
+2015/10/15,15.81,15.886,15.751,15.83,15.83,-0.31%,61643
+2015/10/16,15.78,15.841,15.72,15.78,15.78,-0.32%,41963
+2015/10/19,15.65,15.662,15.471,15.55,15.55,-1.46%,68037
+2015/10/20,15.58,15.66,15.47,15.628,15.628,0.50%,59651
+2015/10/21,15.47,15.47,15.35,15.42,15.42,-1.33%,49329
+2015/10/22,15.47,15.62,15.47,15.546,15.546,0.82%,33702
+2015/10/23,15.55,15.58,15.46,15.55,15.55,0.03%,36758
+2015/10/26,15.61,15.67,15.55,15.58,15.58,0.19%,46944
+2015/10/27,15.56,15.65,15.52,15.56,15.56,-0.13%,33650
+2015/10/28,15.79,16.05,15.45,15.7,15.7,0.90%,131226
+2015/10/29,15.4,15.472,15.28,15.305,15.305,-2.52%,69272
+2015/10/30,15.3,15.3,15.22,15.236,15.236,-0.45%,23234
+2015/11/2,15.1,15.161,14.99,15.14,15.14,-0.63%,66479
+2015/11/3,15,15.038,14.94,14.992,14.992,-0.98%,42654
+2015/11/4,14.95,15,14.8,14.81,14.81,-1.21%,47773
+2015/11/5,14.72,14.77,14.64,14.728,14.728,-0.55%,41427
+2015/11/6,14.54,14.54,14.45,14.49,14.49,-1.62%,146484
+2015/11/9,14.4,14.4,14.19,14.3,14.3,-1.31%,164610
+2015/11/10,14.07,14.17,14.058,14.14,14.14,-1.12%,55686
+2015/11/11,14.08,14.12,14,14.04,14.04,-0.71%,82623
+2015/11/12,14.03,14.21,13.94,14.03,14.03,-0.07%,88351
+2015/11/13,13.99,13.992,13.94,13.97,13.97,-0.43%,88033
+2015/11/16,13.98,14.02,13.95,14.01,14.01,0.29%,94520
+2015/11/17,14.04,14.04,13.86,13.93,13.93,-0.57%,103814
+2015/11/18,13.9,13.93,13.8,13.92,13.92,-0.07%,68440
+2015/11/19,14.02,14.12,13.98,13.99,13.99,0.50%,37535
+2015/11/20,14,14,13.837,13.88,13.88,-0.79%,65981
+2015/11/23,13.81,13.92,13.81,13.86,13.86,-0.14%,39219
+2015/11/24,13.93,14.02,13.9,13.9,13.9,0.29%,51242
+2015/11/25,13.85,13.96,13.807,13.91,13.91,0.07%,53771
+2015/11/27,13.74,13.9,13.73,13.83,13.83,-0.58%,223198
+2015/11/30,13.84,13.89,13.8,13.83,13.83,0.00%,162682
+2015/12/1,13.9,13.92,13.818,13.92,13.92,0.65%,60612
+2015/12/2,13.86,13.86,13.68,13.76,13.76,-1.15%,95268
+2015/12/3,13.84,13.89,13.71,13.87,13.87,0.80%,58764
+2015/12/4,14.07,14.339,14.04,14.28,14.28,2.96%,125032
+2015/12/7,14.21,14.21,13.97,14.02,14.02,-1.82%,48482
+2015/12/8,14.03,14.03,13.86,13.89,13.89,-0.93%,63561
+2015/12/9,14.07,14.07,13.88,13.88,13.88,-0.07%,71751
+2015/12/10,13.89,13.91,13.83,13.83,13.83,-0.36%,112778
+2015/12/11,13.65,13.72,13.55,13.68,13.68,-1.08%,153313
+2015/12/14,13.59,13.59,13.43,13.431,13.431,-1.82%,100035
+2015/12/15,13.49,13.57,13.43,13.49,13.49,0.44%,63987
+2015/12/16,13.82,14.01,13.802,13.82,13.82,2.45%,256435
+2015/12/17,13.54,13.54,13.43,13.48,13.48,-2.46%,83951
+2015/12/18,13.66,13.91,13.63,13.82,13.82,2.52%,129862
+2015/12/21,14.03,14.06,13.94,14.04,14.04,1.59%,115070
+2015/12/22,14.04,14.06,13.98,13.98,13.98,-0.43%,65755
+2015/12/23,14.01,14.06,13.96,14.04,14.04,0.43%,72167
+2015/12/24,14.06,14.13,14.06,14.06,14.06,0.14%,34657
+2015/12/28,13.8,13.8,13.61,13.63,13.63,-3.06%,127405
+2015/12/29,13.74,13.788,13.65,13.68,13.68,0.37%,176017
+2015/12/30,13.56,13.61,13.55,13.59,13.59,-0.66%,233516
+2015/12/31,13.57,13.635,13.55,13.56,13.56,-0.22%,114695
+2016/1/4,13.85,13.92,13.56,13.56,13.56,0.00%,71029
+2016/1/5,13.71,13.76,13.65,13.71,13.71,1.11%,55644
+2016/1/6,13.81,13.876,13.677,13.76,13.76,0.36%,38280
+2016/1/7,13.88,14.106,13.8,14.03,14.03,1.96%,89828
+2016/1/8,13.83,13.83,13.65,13.7,13.7,-2.35%,76040
+2016/1/11,13.8,13.8,13.585,13.605,13.605,-0.69%,43800
+2016/1/12,13.58,13.58,13.5,13.55,13.55,-0.40%,61585
+2016/1/13,13.68,13.92,13.68,13.9,13.9,2.58%,92434
+2016/1/14,13.6,13.61,13.5,13.59,13.59,-2.23%,65137
+2016/1/15,13.73,13.82,13.54,13.54,13.54,-0.37%,77447
+2016/1/19,13.83,13.87,13.75,13.87,13.87,2.44%,69408
+2016/1/20,13.81,13.92,13.79,13.89,13.89,0.14%,66329
+2016/1/21,13.7,13.87,13.622,13.81,13.81,-0.58%,74208
+2016/1/22,13.88,14.056,13.75,13.78,13.78,-0.22%,71355
+2016/1/25,13.93,13.98,13.92,13.98,13.98,1.45%,58956
+2016/1/26,14.09,14.29,14.067,14.234,14.234,1.82%,97723
+2016/1/27,14.21,14.28,14.096,14.13,14.13,-0.73%,44092
+2016/1/28,13.94,14.02,13.94,13.967,13.967,-1.15%,40566
+2016/1/29,13.95,14.02,13.917,13.98,13.98,0.09%,37350
+2016/2/1,14,14.128,13.98,14.04,14.04,0.43%,14941
+2016/2/2,14.08,14.1,13.968,14.027,14.027,-0.09%,75978
+2016/2/3,14.15,14.505,14.15,14.36,14.36,2.37%,131291
+2016/2/4,14.56,14.61,14.5,14.58,14.58,1.53%,82006
+2016/2/5,14.42,14.768,14.38,14.76,14.76,1.23%,78244
+2016/2/8,14.94,15.15,14.92,15.09,15.09,2.24%,168771
+2016/2/9,15.05,15.15,14.88,14.97,14.97,-0.80%,92515
+2016/2/10,14.96,15.03,14.801,15.03,15.03,0.40%,74426
+2016/2/11,15.4,15.65,15.26,15.51,15.51,3.19%,175139
+2016/2/12,15.36,15.468,15.33,15.46,15.46,-0.32%,87137
+2016/2/16,15.08,15.098,14.93,14.933,14.933,-3.41%,82318
+2016/2/17,14.97,15.08,14.9,14.9,14.9,-0.22%,46909
+2016/2/18,14.92,15.25,14.92,15.11,15.11,1.41%,76746
+2016/2/19,15.02,15.138,15.02,15.06,15.06,-0.33%,55562
+2016/2/22,14.82,14.937,14.76,14.79,14.79,-1.79%,53801
+2016/2/23,14.92,15,14.92,14.96,14.96,1.15%,34342
+2016/2/24,15.18,15.285,14.9,14.95,14.95,-0.07%,82977
+2016/2/25,14.84,14.92,14.77,14.92,14.92,-0.20%,81225
+2016/2/26,14.78,14.78,14.4,14.441,14.441,-3.21%,125501
+2016/2/29,14.45,14.63,14.45,14.63,14.63,1.31%,38906
+2016/3/1,14.64,14.64,14.447,14.58,14.58,-0.34%,64306
+2016/3/2,14.58,14.733,14.58,14.68,14.68,0.69%,42679
+2016/3/3,14.71,15.02,14.707,14.88,14.88,1.36%,78662
+2016/3/4,15.1,15.49,15.1,15.198,15.198,2.14%,189228
+2016/3/7,15.27,15.42,15.2,15.35,15.35,1.00%,199736
+2016/3/8,15.3,15.3,15.04,15.06,15.06,-1.89%,66961
+2016/3/9,14.97,15.11,14.913,14.97,14.97,-0.60%,40641
+2016/3/10,15.13,15.3,15.13,15.27,15.27,2.00%,73310
+2016/3/11,15.34,15.34,15.16,15.17,15.17,-0.65%,140813
+2016/3/14,15.47,15.48,14.98,14.98,14.98,-1.25%,67287
+2016/3/15,14.96,15.011,14.919,14.97,14.97,-0.07%,49266
+2016/3/16,14.96,15.37,14.92,15.34,15.34,2.47%,80109
+2016/3/17,15.55,15.75,15.45,15.6,15.6,1.69%,120820
+2016/3/18,15.5,15.58,15.42,15.42,15.42,-1.15%,63443
+2016/3/21,15.51,15.559,15.45,15.5,15.5,0.52%,58274
+2016/3/22,15.55,15.64,15.47,15.62,15.62,0.77%,97911
+2016/3/23,15.09,15.098,14.92,14.95,14.95,-4.29%,214532
+2016/3/24,14.96,15.022,14.87,14.87,14.87,-0.54%,69505
+2016/3/28,14.98,15.027,14.87,14.91,14.91,0.27%,44457
+2016/3/29,14.95,15.05,14.81,15.05,15.05,0.94%,97598
+2016/3/30,15.06,15.12,14.89,14.91,14.91,-0.93%,58083
+2016/3/31,15.13,15.17,15.04,15.12,15.12,1.41%,162844
+2016/4/1,14.67,14.79,14.52,14.76,14.76,-2.38%,143301
+2016/4/4,14.78,14.78,14.634,14.64,14.64,-0.81%,54909
+2016/4/5,14.84,14.87,14.782,14.84,14.84,1.37%,58683
+2016/4/6,14.75,14.88,14.71,14.77,14.77,-0.47%,37516
+2016/4/7,14.99,15.052,14.89,14.93,14.93,1.08%,47409
+2016/4/8,14.93,15.082,14.92,15.063,15.063,0.89%,68641
+2016/4/11,15.39,15.65,15.38,15.55,15.55,3.23%,139147
+2016/4/12,15.72,15.9,15.69,15.87,15.87,2.06%,128851
+2016/4/13,15.98,15.98,15.76,15.81,15.81,-0.38%,111284
+2016/4/14,15.84,15.9,15.75,15.82,15.82,0.06%,68737
+2016/4/15,15.91,16.06,15.8,15.93,15.93,0.70%,93833
+2016/4/18,15.93,16.01,15.876,15.88,15.88,-0.31%,109024
+2016/4/19,16.68,16.69,16.53,16.64,16.64,4.79%,179535
+2016/4/20,16.71,16.85,16.6,16.6,16.6,-0.24%,133087
+2016/4/21,16.94,16.94,16.42,16.7,16.7,0.60%,130281
+2016/4/22,16.87,16.989,16.51,16.64,16.64,-0.36%,132283
+2016/4/25,16.67,16.77,16.6,16.65,16.65,0.06%,65751
+2016/4/26,16.75,16.8,16.65,16.78,16.78,0.78%,47834
+2016/4/27,16.88,16.95,16.75,16.88,16.88,0.60%,110567
+2016/4/28,17,17.3,16.96,17.26,17.26,2.25%,141023
+2016/4/29,17.5,17.6,17.38,17.49,17.49,1.33%,162314
+2016/5/2,17.46,17.46,17.14,17.157,17.157,-1.90%,112086
+2016/5/3,17.25,17.25,16.95,17.1,17.1,-0.33%,87009
+2016/5/4,17,17.1,16.9,17,17,-0.58%,138208
+2016/5/5,17.21,17.24,16.92,16.92,16.92,-0.47%,88063
+2016/5/6,16.97,17.23,16.97,17.21,17.21,1.71%,47180
+2016/5/9,16.77,16.77,16.56,16.618,16.618,-3.44%,108972
+2016/5/10,16.73,16.8,16.68,16.76,16.76,0.85%,42992
+2016/5/11,17.12,17.17,16.93,17.04,17.04,1.67%,163325
+2016/5/12,17.03,17.06,16.7,16.73,16.73,-1.82%,103277
+2016/5/13,16.7,16.78,16.582,16.77,16.77,0.24%,86526
+2016/5/16,16.98,17.035,16.768,16.806,16.806,0.21%,72049
+2016/5/17,16.84,17,16.808,16.9,16.9,0.56%,67083
+2016/5/18,16.67,16.89,16.4,16.5,16.5,-2.37%,131915
+2016/5/19,16.06,16.2,16.001,16.15,16.15,-2.12%,180997
+2016/5/20,16.3,16.3,16.09,16.17,16.17,0.12%,78242
+2016/5/23,16.01,16.12,15.99,16.09,16.09,-0.49%,94834
+2016/5/24,15.98,16.08,15.876,15.89,15.89,-1.24%,97717
+2016/5/25,15.95,16.03,15.92,15.98,15.98,0.57%,56611
+2016/5/26,16.18,16.2,15.97,15.99,15.99,0.06%,57679
+2016/5/27,15.96,15.96,15.81,15.874,15.874,-0.73%,43132
+2016/5/31,15.71,15.75,15.65,15.666,15.666,-1.31%,102298
+2016/6/1,15.65,15.708,15.51,15.659,15.659,-0.04%,103865
+2016/6/2,15.66,15.716,15.63,15.679,15.679,0.13%,35712
+2016/6/3,16.05,16.1,15.99,16.087,16.087,2.60%,93151
+2016/6/6,16.1,16.15,16.05,16.14,16.14,0.33%,64985
+2016/6/7,16.04,16.13,16.03,16.09,16.09,-0.31%,72977
+2016/6/8,16.67,16.74,16.57,16.7,16.7,3.79%,164664
+2016/6/9,16.73,16.98,16.73,16.968,16.968,1.60%,163255
+2016/6/10,16.96,17.02,16.86,16.99,16.99,0.13%,106522
+2016/6/13,17.02,17.093,16.96,17.08,17.08,0.53%,110969
+2016/6/14,17.1,17.1,16.96,17.05,17.05,-0.18%,88880
+2016/6/15,17.12,17.234,17.09,17.19,17.19,0.82%,88660
+2016/6/16,17.39,17.43,16.79,16.81,16.81,-2.21%,134569
+2016/6/17,17.11,17.11,16.91,17.11,17.11,1.78%,59564
+2016/6/20,17.02,17.17,17,17.16,17.16,0.29%,54354
+2016/6/21,16.97,16.984,16.87,16.89,16.89,-1.57%,50979
+2016/6/22,16.9,16.976,16.9,16.92,16.92,0.18%,58351
+2016/6/23,16.96,17.02,16.94,17,17,0.47%,79569
+2016/6/24,17.53,17.57,17.33,17.39,17.39,2.29%,233175
+2016/6/27,17.42,17.45,17.3,17.4,17.4,0.06%,133824
+2016/6/28,17.42,17.459,17.37,17.43,17.43,0.17%,59395
+2016/6/29,17.86,18.05,17.83,17.888,17.888,2.63%,171217
+2016/6/30,18.05,18.42,17.96,18.408,18.408,2.91%,148937
+2016/7/1,18.83,19.5,18.83,19.29,19.29,4.79%,222297
+2016/7/5,19.45,19.65,19.2,19.54,19.54,1.30%,295643
+2016/7/6,19.57,19.83,19.46,19.69,19.69,0.77%,205861
+2016/7/7,19.47,19.47,19.05,19.29,19.29,-2.03%,335438
+2016/7/8,19.44,19.79,19.3,19.78,19.78,2.54%,144593
+2016/7/11,19.84,20.038,19.81,19.87,19.87,0.46%,270391
+2016/7/12,19.94,20.01,19.567,19.68,19.68,-0.96%,197462
+2016/7/13,19.9,19.988,19.77,19.97,19.97,1.47%,129221
+2016/7/14,19.71,19.885,19.69,19.84,19.84,-0.65%,125244
+2016/7/15,19.68,19.758,19.6,19.673,19.673,-0.84%,121911
+2016/7/18,19.5,19.69,19.5,19.682,19.682,0.05%,121218
+2016/7/19,19.5,19.574,19.48,19.51,19.51,-0.87%,79189
+2016/7/20,19.04,19.176,18.96,18.98,18.98,-2.72%,166496
+2016/7/21,18.93,19.47,18.92,19.45,19.45,2.48%,103689
+2016/7/22,19.24,19.3,19.171,19.23,19.23,-1.13%,41559
+2016/7/25,19.05,19.3,18.9,19.12,19.12,-0.57%,86558
+2016/7/26,19.23,19.27,19.2,19.23,19.23,0.58%,51826
+2016/7/27,19.6,19.979,19.4,19.96,19.96,3.80%,124871
+2016/7/28,19.88,19.93,19.7,19.806,19.806,-0.77%,102748
+2016/7/29,19.85,19.98,19.677,19.94,19.94,0.68%,102887
+2016/8/1,20.04,20.13,19.95,20.018,20.018,0.39%,119701
+2016/8/2,20.25,20.3,20.16,20.18,20.18,0.81%,123910
+2016/8/3,20.12,20.12,19.94,19.986,19.986,-0.96%,132962
+2016/8/4,19.88,20.038,19.88,19.94,19.94,-0.23%,68638
+2016/8/5,19.51,19.51,19.29,19.29,19.29,-3.26%,146112
+2016/8/8,19.34,19.444,19.31,19.32,19.32,0.16%,103116
+2016/8/9,19.44,19.46,19.37,19.45,19.45,0.67%,44458
+2016/8/10,19.88,19.91,19.72,19.757,19.757,1.58%,75215
+2016/8/11,19.75,19.834,19.53,19.53,19.53,-1.15%,75855
+2016/8/12,19.75,19.76,19.26,19.3,19.3,-1.18%,111965
+2016/8/15,19.35,19.463,19.34,19.41,19.41,0.57%,124850
+2016/8/16,19.35,19.52,19.3,19.38,19.38,-0.15%,67107
+2016/8/17,19.29,19.38,18.98,19.26,19.26,-0.62%,178430
+2016/8/18,19.36,19.42,19.3,19.33,19.33,0.36%,138662
+2016/8/19,18.96,19.04,18.9,18.92,18.92,-2.12%,92765
+2016/8/22,18.57,18.572,18.469,18.51,18.51,-2.17%,218785
+2016/8/23,18.6,18.63,18.47,18.5,18.5,-0.05%,98404
+2016/8/24,18.32,18.32,18.15,18.16,18.16,-1.84%,225351
+2016/8/25,18.16,18.23,18.15,18.18,18.18,0.11%,53835
+2016/8/26,18.34,18.66,18.19,18.27,18.27,0.50%,88354
+2016/8/29,18.24,18.48,18.212,18.45,18.45,0.99%,51843
+2016/8/30,18.36,18.39,18.2,18.23,18.23,-1.19%,75857
+2016/8/31,18.24,18.33,18.23,18.27,18.27,0.22%,48665
+2016/9/1,18.28,18.52,18.24,18.49,18.49,1.20%,73224
+2016/9/2,18.82,19,18.73,19,19,2.76%,89842
+2016/9/6,19.25,19.71,19.21,19.63,19.63,3.32%,163625
+2016/9/7,19.56,19.56,19.315,19.36,19.36,-1.38%,99358
+2016/9/8,19.36,19.44,19.15,19.21,19.21,-0.77%,78234
+2016/9/9,19.06,19.06,18.67,18.689,18.689,-2.71%,84268
+2016/9/12,18.48,18.77,18.427,18.73,18.73,0.22%,104086
+2016/9/13,18.65,18.65,18.413,18.48,18.48,-1.33%,72787
+2016/9/14,18.61,18.69,18.57,18.59,18.59,0.60%,45889
+2016/9/15,18.58,18.717,18.45,18.61,18.61,0.11%,52306
+2016/9/16,18.34,18.42,18.31,18.4,18.4,-1.13%,58591
+2016/9/19,18.85,18.87,18.751,18.77,18.77,2.01%,128141
+2016/9/20,18.72,18.85,18.699,18.84,18.84,0.37%,29425
+2016/9/21,19.19,19.459,19.18,19.42,19.42,3.08%,185438
+2016/9/22,19.55,19.63,19.44,19.47,19.47,0.26%,119398
+2016/9/23,19.39,19.429,19.17,19.25,19.25,-1.13%,78357
+2016/9/26,19.22,19.24,18.944,18.99,18.99,-1.35%,93780
+2016/9/27,18.84,18.87,18.57,18.74,18.74,-1.32%,163534
+2016/9/28,18.63,18.785,18.51,18.76,18.76,0.11%,56632
+2016/9/29,18.69,18.766,18.618,18.67,18.67,-0.48%,74562
+2016/9/30,19.23,19.25,18.71,18.76,18.76,0.48%,96736
+2016/10/3,18.66,18.66,18.31,18.41,18.41,-1.87%,166760
+2016/10/4,18.13,18.13,17.34,17.48,17.48,-5.05%,394550
+2016/10/5,17.53,17.53,17.18,17.38,17.38,-0.57%,162432
+2016/10/6,17.02,17.07,16.76,16.95,16.95,-2.47%,216981
+2016/10/7,17.23,17.26,16.73,17.12,17.12,1.00%,219262
+2016/10/10,17.25,17.33,17.24,17.245,17.245,0.73%,67281
+2016/10/11,17.21,17.24,17.07,17.09,17.09,-0.90%,95665
+2016/10/12,17.13,17.199,17.037,17.17,17.17,0.47%,74961
+2016/10/13,17.12,17.15,17.05,17.13,17.13,-0.23%,60455
+2016/10/14,17.07,17.2,17.01,17.07,17.07,-0.35%,67125
+2016/10/17,17.04,17.094,17.02,17.07,17.07,0.00%,39245
+2016/10/18,17.2,17.32,17.15,17.245,17.245,1.03%,55891
+2016/10/19,17.31,17.367,17.231,17.3,17.3,0.32%,59535
+2016/10/20,17.33,17.34,17.08,17.15,17.15,-0.87%,99313
+2016/10/21,17.16,17.17,17.09,17.16,17.16,0.06%,29762
+2016/10/24,17.49,17.51,17.181,17.23,17.23,0.41%,161978
+2016/10/25,17.32,17.43,17.29,17.387,17.387,0.91%,48835
+2016/10/26,17.34,17.37,17.21,17.249,17.249,-0.79%,48934
+2016/10/27,17.26,17.29,17.2,17.25,17.25,0.01%,40681
+2016/10/28,17.34,17.54,17.261,17.4,17.4,0.87%,52174
+2016/10/31,17.45,17.539,17.4,17.5,17.5,0.57%,71299
+2016/11/1,17.9,18.1,17.86,17.96,17.96,2.63%,141770
+2016/11/2,18.18,18.34,18.1,18.11,18.11,0.84%,137539
+2016/11/3,17.8,18.025,17.78,17.96,17.96,-0.83%,145368
+2016/11/4,18.01,18.065,17.94,18,18,0.22%,80058
+2016/11/7,17.85,17.87,17.632,17.82,17.82,-1.00%,112448
+2016/11/8,17.91,18.25,17.9,17.94,17.94,0.67%,90029
+2016/11/9,18.42,18.42,17.95,18,18,0.33%,204642
+2016/11/10,18.2,18.351,18.02,18.12,18.12,0.67%,245995
+2016/11/11,18.03,18.03,16.83,16.978,16.978,-6.30%,415910
+2016/11/14,16.71,16.72,16.29,16.48,16.48,-2.93%,369549
+2016/11/15,16.53,16.77,16.51,16.7,16.7,1.33%,144746
+2016/11/16,16.7,16.7,16.5,16.59,16.59,-0.66%,88152
+2016/11/17,16.63,16.67,16.229,16.34,16.34,-1.51%,103618
+2016/11/18,16.28,16.35,16.089,16.22,16.22,-0.73%,198413
+2016/11/21,16.26,16.35,16.163,16.23,16.23,0.06%,53331
+2016/11/22,16.37,16.4,16.19,16.28,16.28,0.31%,90467
+2016/11/23,16,16.09,15.84,16,16,-1.72%,193778
+2016/11/25,16.18,16.21,16.1,16.11,16.11,0.69%,35918
+2016/11/28,16.21,16.32,16.14,16.25,16.25,0.87%,207548
+2016/11/29,16.07,16.34,16.07,16.259,16.259,0.06%,169923
+2016/11/30,16.27,16.28,16.06,16.13,16.13,-0.79%,153606
+2016/12/1,16,16.31,15.94,16.15,16.15,0.12%,141270
+2016/12/2,16.19,16.44,16.18,16.32,16.32,1.05%,91642
+2016/12/5,16.25,16.49,16.194,16.37,16.37,0.31%,104611
+2016/12/6,16.35,16.507,16.335,16.347,16.347,-0.14%,42865
+2016/12/7,16.69,16.85,16.69,16.75,16.75,2.47%,100118
+2016/12/8,16.66,16.71,16.6,16.642,16.642,-0.64%,84317
+2016/12/9,16.66,16.679,16.42,16.48,16.48,-0.97%,109630
+2016/12/12,16.75,16.8,16.68,16.69,16.69,1.27%,116468
+2016/12/13,16.68,16.74,16.4,16.53,16.53,-0.96%,85488
+2016/12/14,16.75,16.84,16.39,16.44,16.44,-0.54%,158573
+2016/12/15,15.74,15.766,15.53,15.65,15.65,-4.81%,311751
+2016/12/16,15.7,15.89,15.6,15.75,15.75,0.64%,212905
+2016/12/19,15.73,15.73,15.56,15.65,15.65,-0.63%,104812
+2016/12/20,15.33,15.71,15.31,15.706,15.706,0.36%,548391
+2016/12/21,15.74,15.789,15.56,15.6,15.6,-0.67%,94697
+2016/12/22,15.52,15.67,15.43,15.46,15.46,-0.90%,94701
+2016/12/23,15.43,15.45,15.354,15.38,15.38,-0.52%,138113
+2016/12/27,15.48,15.61,15.45,15.59,15.59,1.37%,216192
+2016/12/28,15.55,15.69,15.52,15.661,15.661,0.46%,193163
+2016/12/29,15.69,15.88,15.66,15.8,15.8,0.89%,237669
+2016/12/30,15.85,15.89,15.5,15.59,15.59,-1.33%,202144
+2017/1/3,15.73,16.14,15.68,15.94,15.94,2.25%,377540
+2017/1/4,16.09,16.17,15.992,16.08,16.08,0.88%,113956
+2017/1/5,16.23,16.347,16.16,16.25,16.25,1.06%,138412
+2017/1/6,16.04,16.19,15.98,16.12,16.12,-0.80%,78139
+2017/1/9,16.19,16.3,16.15,16.21,16.21,0.56%,71655
+2017/1/10,16.32,16.53,16.32,16.42,16.42,1.30%,68837
+2017/1/11,16.27,16.46,16.17,16.36,16.36,-0.37%,66951
+2017/1/12,16.49,16.57,16.36,16.415,16.415,0.34%,63378
+2017/1/13,16.31,16.445,16.242,16.43,16.43,0.09%,55018
+2017/1/17,16.71,16.82,16.688,16.79,16.79,2.19%,94791
+2017/1/18,16.8,16.93,16.67,16.7,16.7,-0.54%,97906
+2017/1/19,16.45,16.65,16.375,16.629,16.629,-0.43%,82682
+2017/1/20,16.62,16.78,16.53,16.7,16.7,0.43%,53967
+2017/1/23,16.74,16.804,16.71,16.79,16.79,0.54%,95374
+2017/1/24,16.79,16.882,16.64,16.73,16.73,-0.36%,55084
+2017/1/25,16.46,16.64,16.412,16.617,16.617,-0.68%,938033
+2017/1/26,16.45,16.51,16.33,16.44,16.44,-1.07%,66537
+2017/1/27,16.41,16.85,16.36,16.73,16.73,1.76%,131835
+2017/1/30,16.8,16.88,16.7,16.75,16.75,0.12%,538868
+2017/1/31,17.1,17.21,17.03,17.18,17.18,2.57%,221528
+2017/2/1,17.05,17.23,16.99,17.14,17.14,-0.23%,100094
+2017/2/2,17.25,17.27,17.03,17.08,17.08,-0.35%,87621
+2017/2/3,17.01,17.14,16.99,17.07,17.07,-0.06%,156918
+2017/2/6,17.23,17.36,17.18,17.36,17.36,1.70%,260613
+2017/2/7,17.29,17.39,17.29,17.32,17.32,-0.23%,115856
+2017/2/8,17.42,17.47,17.29,17.37,17.37,0.29%,86758
+2017/2/9,17.42,17.45,17.24,17.29,17.29,-0.46%,134363
+2017/2/10,17.28,17.61,17.28,17.56,17.56,1.56%,304500
+2017/2/13,17.5,17.52,17.37,17.43,17.43,-0.74%,150709
+2017/2/14,17.65,17.66,17.35,17.54,17.54,0.63%,167685
+2017/2/15,17.43,17.58,17.43,17.58,17.58,0.23%,80679
+2017/2/16,17.65,17.72,17.63,17.67,17.67,0.51%,102525
+2017/2/17,17.6,17.67,17.58,17.61,17.61,-0.34%,78540
+2017/2/21,17.5,17.67,17.44,17.58,17.58,-0.17%,103836
+2017/2/22,17.6,17.65,17.53,17.65,17.65,0.40%,63686
+2017/2/23,17.78,17.81,17.66,17.77,17.77,0.68%,99967
+2017/2/24,17.92,18,17.84,17.95,17.95,1.01%,147853
+2017/2/27,17.96,18.08,17.82,17.82,17.82,-0.72%,144597
+2017/2/28,17.98,18.05,17.9,17.92,17.92,0.56%,145734
+2017/3/1,17.88,18.05,17.88,17.99,17.99,0.39%,106770
+2017/3/2,17.9,17.96,17.28,17.36,17.36,-3.50%,413443
+2017/3/3,17.34,17.57,17.27,17.54,17.54,1.04%,92128
+2017/3/6,17.47,17.47,17.31,17.38,17.38,-0.91%,120692
+2017/3/7,17.18,17.21,17.07,17.09,17.09,-1.67%,123054
+2017/3/8,16.94,16.96,16.84,16.85,16.85,-1.40%,229188
+2017/3/9,16.84,16.86,16.56,16.58,16.58,-1.60%,182065
+2017/3/10,16.6,16.66,16.51,16.66,16.66,0.48%,137324
+2017/3/13,16.61,16.64,16.57,16.59,16.59,-0.42%,77074
+2017/3/14,16.57,16.63,16.48,16.51,16.51,-0.48%,126827
+2017/3/15,16.53,16.96,16.45,16.95,16.95,2.67%,131372
+2017/3/16,17.09,17.09,16.86,16.93,16.93,-0.12%,59105
+2017/3/17,16.93,17.02,16.93,17,17,0.41%,48447
+2017/3/20,17.02,17.06,16.96,17.02,17.02,0.12%,63559
+2017/3/21,17.14,17.2,17.1,17.13,17.13,0.65%,94942
+2017/3/22,17.14,17.17,17.09,17.13,17.13,0.00%,78592
+2017/3/23,17.26,17.27,17.16,17.18,17.18,0.29%,46022
+2017/3/24,17.24,17.38,17.22,17.35,17.35,0.99%,67012
+2017/3/27,17.67,17.71,17.6,17.69,17.69,1.96%,128507
+2017/3/28,17.74,17.82,17.67,17.73,17.73,0.23%,131454
+2017/3/29,17.68,17.82,17.68,17.81,17.81,0.45%,59433
+2017/3/30,17.72,17.87,17.7,17.71,17.71,-0.56%,67885
+2017/3/31,17.8,17.84,17.76,17.79,17.79,0.45%,89481
+2017/4/3,17.77,17.84,17.77,17.8,17.8,0.06%,59920
+2017/4/4,17.9,17.94,17.79,17.89,17.89,0.51%,134857
+2017/4/5,17.78,17.9,17.73,17.88,17.88,-0.06%,79326
+2017/4/6,17.76,17.84,17.76,17.83,17.83,-0.28%,64241
+2017/4/7,17.94,17.98,17.47,17.58,17.58,-1.40%,157528
+2017/4/10,17.47,17.56,17.34,17.53,17.53,-0.28%,96959
+2017/4/11,17.65,17.91,17.64,17.87,17.87,1.94%,86861
+2017/4/12,17.91,18.02,17.84,18.01,18.01,0.78%,76865
+2017/4/13,18.14,18.15,18,18.11,18.11,0.56%,137498
+2017/4/17,18.09,18.13,17.95,18,18,-0.61%,81353
+2017/4/18,17.98,17.98,17.68,17.89,17.89,-0.61%,171591
+2017/4/19,17.83,17.83,17.69,17.71,17.71,-1.01%,62520
+2017/4/20,17.66,17.74,17.46,17.6,17.6,-0.62%,224329
+2017/4/21,17.51,17.55,17.41,17.55,17.55,-0.28%,161791
+2017/4/24,17.37,17.54,17.34,17.52,17.52,-0.17%,233397
+2017/4/25,17.27,17.33,17.16,17.22,17.22,-1.71%,106998
+2017/4/26,17.11,17.12,16.93,17.1,17.1,-0.70%,172859
+2017/4/27,17,17.02,16.87,16.9,16.9,-1.17%,122562
+2017/4/28,16.83,16.9,16.77,16.83,16.83,-0.41%,82655
+2017/5/1,16.74,16.8,16.42,16.51,16.51,-1.90%,151356
+2017/5/2,16.49,16.49,16.41,16.44,16.44,-0.42%,168815
+2017/5/3,16.3,16.31,16.08,16.1,16.1,-2.07%,179173
+2017/5/4,15.97,16.07,15.85,15.93,15.93,-1.06%,135035
+2017/5/5,15.92,16.01,15.87,16.01,16.01,0.50%,137898
+2017/5/8,15.94,15.96,15.88,15.92,15.92,-0.56%,127805
+2017/5/9,15.85,15.85,15.71,15.78,15.78,-0.88%,86733
+2017/5/10,15.88,15.88,15.82,15.84,15.84,0.38%,63601
+2017/5/11,15.86,15.97,15.86,15.95,15.95,0.69%,91182
+2017/5/12,16.07,16.11,16.03,16.07,16.07,0.75%,63438
+2017/5/15,16.39,16.39,16.23,16.26,16.26,1.18%,173901
+2017/5/16,16.34,16.5,16.32,16.45,16.45,1.17%,168634
+2017/5/17,16.59,16.65,16.39,16.51,16.51,0.36%,260468
+2017/5/18,16.39,16.39,16.1,16.23,16.23,-1.70%,100092
+2017/5/19,16.47,16.47,16.36,16.46,16.46,1.42%,81906
+2017/5/22,16.64,16.81,16.62,16.75,16.75,1.76%,173850
+2017/5/23,16.87,16.9,16.65,16.69,16.69,-0.36%,71516
+2017/5/24,16.64,16.81,16.64,16.8,16.8,0.66%,48533
+2017/5/25,16.81,16.85,16.75,16.75,16.75,-0.30%,38439
+2017/5/26,16.92,16.98,16.84,16.93,16.93,1.07%,75679
+2017/5/30,16.93,17.05,16.93,17.01,17.01,0.47%,71953
+2017/5/31,16.88,17.02,16.88,16.92,16.92,-0.53%,45566
+2017/6/1,16.69,16.93,16.66,16.9,16.9,-0.12%,86585
+2017/6/2,17,17.16,16.97,17.12,17.12,1.30%,169748
+2017/6/5,17.19,17.24,17.13,17.15,17.15,0.18%,46408
+2017/6/6,17.27,17.33,17.24,17.28,17.28,0.76%,41372
+2017/6/7,17.24,17.32,17.12,17.18,17.18,-0.58%,53503
+2017/6/8,17.2,17.2,16.89,17.01,17.01,-0.99%,281316
+2017/6/9,16.83,16.88,16.77,16.82,16.82,-1.12%,118038
+2017/6/12,16.65,16.7,16.52,16.56,16.56,-1.55%,106468
+2017/6/13,16.37,16.51,16.34,16.47,16.47,-0.54%,118495
+2017/6/14,16.83,16.9,16.46,16.47,16.47,0.00%,216125
+2017/6/15,16.34,16.45,16.31,16.39,16.39,-0.49%,71748
+2017/6/16,16.3,16.33,16.27,16.3,16.3,-0.55%,53142
+2017/6/19,16.18,16.2,16.1,16.1,16.1,-1.23%,157891
+2017/6/20,16.08,16.11,16.02,16.08,16.08,-0.12%,57382
+2017/6/21,16.03,16.08,16,16.06,16.06,-0.12%,46572
+2017/6/22,16.19,16.24,16.15,16.19,16.19,0.81%,67351
+2017/6/23,16.35,16.36,16.29,16.32,16.32,0.80%,66535
+2017/6/26,16.21,16.25,16.17,16.19,16.19,-0.80%,110024
+2017/6/27,16.23,16.37,16.19,16.31,16.31,0.74%,45411
+2017/6/28,16.39,16.44,16.34,16.44,16.44,0.80%,41643
+2017/6/29,16.25,16.34,16.22,16.24,16.24,-1.22%,113575
+2017/6/30,16.21,16.29,16.21,16.23,16.23,-0.06%,83793
+2017/7/3,15.87,15.93,15.73,15.78,15.78,-2.77%,223931
+2017/7/5,15.56,15.69,15.54,15.67,15.67,-0.70%,207191
+2017/7/6,15.64,15.66,15.57,15.65,15.65,-0.13%,88062
+2017/7/7,15.45,15.45,15,15.22,15.22,-2.75%,371450
+2017/7/10,14.94,15.37,14.92,15.3,15.3,0.53%,190820
+2017/7/11,15.33,15.49,15.25,15.47,15.47,1.11%,200287
+2017/7/12,15.58,15.62,15.53,15.55,15.55,0.52%,225624
+2017/7/13,15.54,15.54,15.335,15.36,15.36,-1.22%,83441
+2017/7/14,15.63,15.71,15.52,15.59,15.59,1.50%,84107
+2017/7/17,15.78,15.82,15.73,15.74,15.74,0.96%,124435
+2017/7/18,15.85,15.946,15.83,15.89,15.89,0.95%,67434
+2017/7/19,15.93,15.97,15.85,15.91,15.91,0.13%,84723
+2017/7/20,15.88,16.02,15.81,15.93,15.93,0.13%,70799
+2017/7/21,16.07,16.13,16.04,16.1,16.1,1.07%,123700
+2017/7/24,16.17,16.17,16.06,16.08,16.08,-0.12%,58779
+2017/7/25,16.14,16.22,16.06,16.09,16.09,0.06%,127237
+2017/7/26,16.06,16.29,16.04,16.27,16.27,1.12%,78811
+2017/7/27,16.41,16.41,16.17,16.18,16.18,-0.55%,62387
+2017/7/28,16.26,16.36,16.26,16.32,16.32,0.87%,63755
+2017/7/31,16.4,16.47,16.37,16.43,16.43,0.67%,134383
+2017/8/1,16.34,16.43,16.3,16.3,16.3,-0.79%,77034
+2017/8/2,16.2,16.35,16.17,16.19,16.19,-0.67%,120989
+2017/8/3,16.22,16.29,16.21,16.24,16.24,0.31%,76312
+2017/8/4,16.05,16.06,15.82,15.89,15.89,-2.16%,165896
+2017/8/7,15.78,15.9,15.78,15.85,15.85,-0.25%,61687
+2017/8/8,16.01,16.09,15.87,16.06,16.06,1.32%,112519
+2017/8/9,16.38,16.52,16.36,16.5,16.5,2.74%,148865
+2017/8/10,16.8,16.82,16.64,16.7,16.7,1.21%,135171
+2017/8/11,16.61,16.7,16.55,16.69,16.69,-0.06%,199469
+2017/8/14,16.68,16.75,16.61,16.66,16.66,-0.18%,94486
+2017/8/15,16.22,16.34,16.2,16.26,16.26,-2.40%,143782
+2017/8/16,16.3,16.71,16.3,16.68,16.68,2.58%,93093
+2017/8/17,16.7,16.75,16.57,16.64,16.64,-0.24%,58218
+2017/8/18,16.75,16.77,16.58,16.63,16.63,-0.06%,93680
+2017/8/21,16.66,16.7,16.57,16.6,16.6,-0.18%,48776
+2017/8/22,16.66,16.68,16.47,16.59,16.59,-0.06%,52682
+2017/8/23,16.66,16.68,16.58,16.67,16.67,0.48%,46724
+2017/8/24,16.57,16.59,16.48,16.55,16.55,-0.72%,51828
+2017/8/25,16.73,16.73,16.35,16.64,16.64,0.54%,127313
+2017/8/28,16.79,17.06,16.76,17.04,17.04,2.40%,142716
+2017/8/29,17.2,17.214,16.87,16.959,16.959,-0.48%,109255
+2017/8/30,16.97,17.03,16.96,16.99,16.99,0.18%,66848
+2017/8/31,17,17.2,16.99,17.19,17.19,1.18%,92502
+2017/9/1,17.25,17.32,17.09,17.27,17.27,0.47%,153471
+2017/9/5,17.48,17.56,17.395,17.47,17.47,1.16%,119655
+2017/9/6,17.53,17.55,17.39,17.43,17.43,-0.23%,103767
+2017/9/7,17.54,17.7,17.54,17.68,17.68,1.43%,90583
+2017/9/8,17.68,17.68,17.46,17.57,17.57,-0.62%,189583
+2017/9/11,17.39,17.48,17.31,17.33,17.33,-1.37%,91301
+2017/9/12,17.38,17.45,17.37,17.45,17.45,0.69%,43762
+2017/9/13,17.37,17.38,17.24,17.32,17.32,-0.74%,76595
+2017/9/14,17.26,17.34,17.26,17.32,17.32,0.00%,34771
+2017/9/15,17.26,17.26,17.17,17.17,17.17,-0.87%,63354
+2017/9/18,16.93,16.95,16.66,16.8,16.8,-2.15%,296901
+2017/9/19,16.81,16.91,16.78,16.9,16.9,0.60%,80561
+2017/9/20,16.84,16.95,16.56,16.73,16.73,-1.01%,89644
+2017/9/21,16.48,16.63,16.47,16.57,16.57,-0.96%,76921
+2017/9/22,16.54,16.62,16.52,16.57,16.57,0.00%,46989
+2017/9/25,16.48,16.76,16.43,16.74,16.74,1.03%,92564
+2017/9/26,16.55,16.55,16.39,16.43,16.43,-1.85%,72296
+2017/9/27,16.35,16.51,16.34,16.35,16.35,-0.49%,70873
+2017/9/28,16.4,16.48,16.33,16.44,16.44,0.55%,39397
+2017/9/29,16.39,16.42,16.23,16.26,16.26,-1.09%,89539
+2017/10/2,16.22,16.29,16.18,16.18,16.18,-0.49%,56572
+2017/10/3,16.22,16.26,16.21,16.23,16.23,0.31%,56744
+2017/10/4,16.25,16.27,16.15,16.2,16.2,-0.18%,98234
+2017/10/5,16.29,16.33,16.19,16.21,16.21,0.06%,65738
+2017/10/6,16.18,16.46,15.95,16.37,16.37,0.99%,208516
+2017/10/9,16.48,16.57,16.47,16.56,16.56,1.16%,121543
+2017/10/10,16.77,16.81,16.7,16.7,16.7,0.85%,62186
+2017/10/11,16.72,16.81,16.65,16.8,16.8,0.60%,41351
+2017/10/12,16.75,16.84,16.7,16.8,16.8,0.00%,50515
+2017/10/13,16.92,16.98,16.86,16.97,16.97,1.01%,66532
+2017/10/16,16.97,17.03,16.7,16.8,16.8,-1.00%,131581
+2017/10/17,16.65,16.68,16.56,16.62,16.62,-1.07%,136432
+2017/10/18,16.59,16.61,16.55,16.58,16.58,-0.24%,60477
+2017/10/19,16.59,16.84,16.59,16.81,16.81,1.39%,65838
+2017/10/20,16.7,16.78,16.52,16.62,16.62,-1.13%,139508
+2017/10/23,16.51,16.7,16.45,16.68,16.68,0.36%,100478
+2017/10/24,16.56,16.62,16.47,16.55,16.55,-0.78%,87932
+2017/10/25,16.57,16.57,16.47,16.53,16.53,-0.12%,67338
+2017/10/26,16.49,16.52,16.34,16.37,16.37,-0.97%,44105
+2017/10/27,16.26,16.45,16.22,16.43,16.43,0.37%,102629
+2017/10/30,16.26,16.48,16.26,16.44,16.44,0.06%,77607
+2017/10/31,16.36,16.37,16.25,16.32,16.32,-0.73%,88379
+2017/11/1,16.47,16.75,16.47,16.73,16.73,2.51%,132794
+2017/11/2,16.73,16.81,16.62,16.7,16.7,-0.18%,56000
+2017/11/3,16.75,16.75,16.38,16.45,16.45,-1.50%,103540
+2017/11/6,16.47,16.83,16.47,16.83,16.83,2.31%,100444
+2017/11/7,16.74,16.77,16.51,16.54,16.54,-1.72%,69031
+2017/11/8,16.64,16.8,16.59,16.59,16.59,0.30%,82197
+2017/11/9,16.56,16.63,16.52,16.59,16.59,0.00%,71898
+2017/11/10,16.63,16.68,16.39,16.49,16.49,-0.60%,74345
+2017/11/13,16.56,16.65,16.53,16.61,16.61,0.73%,114782
+2017/11/14,16.54,16.68,16.47,16.6,16.6,-0.06%,64308
+2017/11/15,16.72,16.74,16.54,16.56,16.56,-0.24%,67339
+2017/11/16,16.64,16.7,16.63,16.66,16.66,0.60%,36837
+2017/11/17,16.68,16.94,16.64,16.86,16.86,1.20%,113733
+2017/11/20,16.68,16.7,16.44,16.52,16.52,-2.02%,146725
+2017/11/21,16.57,16.63,16.52,16.53,16.53,0.06%,86264
+2017/11/22,16.69,16.74,16.67,16.72,16.72,1.15%,64188
+2017/11/24,16.63,16.72,16.6,16.62,16.62,-0.60%,24053
+2017/11/27,16.74,16.75,16.614,16.63,16.63,0.06%,48578
+2017/11/28,16.65,16.65,16.36,16.44,16.44,-1.14%,152403
+2017/11/29,16.28,16.305,16.12,16.16,16.16,-1.70%,223867
+2017/11/30,15.99,16.07,15.92,16.04,16.04,-0.74%,243062
+2017/12/1,15.93,16.139,15.85,16.05,16.05,0.06%,176061
+2017/12/4,15.97,15.97,15.852,15.95,15.95,-0.62%,93940
+2017/12/5,15.8,15.8,15.64,15.73,15.73,-1.38%,132739
+2017/12/6,15.62,15.67,15.54,15.6,15.6,-0.83%,155541
+2017/12/7,15.41,15.47,15.27,15.36,15.36,-1.54%,283662
+2017/12/8,15.42,15.5,15.383,15.46,15.46,0.65%,146495
+2017/12/11,15.37,15.42,15.31,15.35,15.35,-0.71%,134017
+2017/12/12,15.27,15.37,15.24,15.34,15.34,-0.07%,145445
+2017/12/13,15.35,15.75,15.29,15.66,15.66,2.09%,353576
+2017/12/14,15.47,15.55,15.44,15.52,15.52,-0.89%,122576
+2017/12/15,15.63,15.675,15.59,15.66,15.66,0.90%,108381
+2017/12/18,15.72,15.77,15.69,15.73,15.73,0.45%,150813
+2017/12/19,15.7,15.74,15.66,15.73,15.73,0.00%,292118
+2017/12/20,15.83,15.84,15.75,15.77,15.77,0.25%,75601
+2017/12/21,15.8,15.83,15.705,15.73,15.73,-0.25%,106330
+2017/12/22,15.93,16.001,15.834,15.925,15.925,1.24%,129738
+2017/12/26,16.07,16.15,16.051,16.12,16.12,1.22%,117183
+2017/12/27,16.22,16.3,16.181,16.27,16.27,0.93%,110053
+2017/12/28,16.38,16.45,16.365,16.41,16.41,0.86%,151022
+2017/12/29,16.57,16.68,16.48,16.52,16.52,0.67%,133512
+2018/1/2,16.66,16.77,16.66,16.75,16.75,1.39%,160076
+2018/1/3,16.73,16.803,16.631,16.71,16.71,-0.24%,173462
+2018/1/4,16.75,16.83,16.74,16.77,16.77,0.36%,119343
+2018/1/5,16.72,16.83,16.71,16.77,16.77,0.00%,129264
+2018/1/8,16.7,16.727,16.61,16.685,16.685,-0.51%,150734
+2018/1/9,16.54,16.6,16.5,16.56,16.56,-0.75%,113580
+2018/1/10,16.61,16.631,16.51,16.54,16.54,-0.12%,1534167
+2018/1/11,16.56,16.6,16.45,16.55,16.55,0.06%,85245
+2018/1/12,16.64,16.849,16.629,16.82,16.82,1.63%,125425
+2018/1/16,16.66,16.8,16.64,16.79,16.79,-0.18%,86712
+2018/1/17,16.73,16.77,16.56,16.6,16.6,-1.13%,88995
+2018/1/18,16.62,16.759,16.49,16.52,16.52,-0.48%,96947
+2018/1/19,16.6,16.655,16.56,16.59,16.59,0.42%,47837
+2018/1/22,16.61,16.62,16.542,16.58,16.58,-0.06%,30972
+2018/1/23,16.39,16.63,16.35,16.62,16.62,0.24%,107307
+2018/1/24,16.93,17.175,16.915,17.12,17.12,3.01%,237490
+2018/1/25,17.1,17.199,16.65,16.86,16.86,-1.52%,173292
+2018/1/26,16.93,17.045,16.92,16.97,16.97,0.65%,147605
+2018/1/29,16.83,16.83,16.687,16.75,16.75,-1.30%,112007
+2018/1/30,16.86,16.86,16.641,16.68,16.68,-0.42%,118088
+2018/1/31,16.81,16.94,16.74,16.91,16.91,1.38%,90939
+2018/2/1,16.71,16.82,16.68,16.81,16.81,-0.59%,67024
+2018/2/2,16.56,16.56,16.16,16.18,16.18,-3.75%,292422
+2018/2/5,16.44,16.46,16.251,16.28,16.28,0.62%,134356
+2018/2/6,16.28,16.28,16.17,16.18,16.18,-0.61%,126105
+2018/2/7,16.06,16.1,15.87,15.92,15.92,-1.61%,231543
+2018/2/8,16.04,16.04,15.94,15.97,15.97,0.31%,99356
+2018/2/9,15.92,15.92,15.79,15.91,15.91,-0.38%,167906
+2018/2/12,16.04,16.21,16.028,16.11,16.11,1.26%,1298260
+2018/2/13,16.12,16.19,16.056,16.15,16.15,0.25%,1443750
+2018/2/14,16.2,16.5,16.2,16.46,16.46,1.92%,143378
+2018/2/15,16.44,16.48,16.22,16.45,16.45,-0.06%,145103
+2018/2/16,16.36,16.403,16.201,16.27,16.27,-1.09%,203964
+2018/2/20,16.22,16.24,16.03,16.05,16.05,-1.35%,119937
+2018/2/21,16.16,16.34,16.045,16.08,16.08,0.19%,145588
+2018/2/22,16.16,16.256,16.13,16.19,16.19,0.68%,79804
+2018/2/23,16.16,16.16,16.09,16.11,16.11,-0.49%,106121
+2018/2/26,16.18,16.22,16.1,16.21,16.21,0.62%,89464
+2018/2/27,16.16,16.17,15.92,16.01,16.01,-1.23%,122193
+2018/2/28,16.04,16.09,15.97,15.99,15.99,-0.12%,59069
+2018/3/1,15.84,16.14,15.75,16.08,16.08,0.56%,163246
+2018/3/2,16.15,16.15,16.025,16.1,16.1,0.12%,38427
+2018/3/5,16,16.02,15.94,16.01,16.01,-0.56%,87778
+2018/3/6,16.22,16.43,16.22,16.32,16.32,1.94%,142744
+2018/3/7,16.18,16.18,16.01,16.05,16.05,-1.65%,49815
+2018/3/8,16.07,16.08,16.01,16.08,16.08,0.19%,23823
+2018/3/9,16.04,16.26,16,16.17,16.17,0.56%,126698
+2018/3/12,16.06,16.14,16.04,16.13,16.13,-0.25%,42889
+2018/3/13,16.16,16.2,16.08,16.14,16.14,0.06%,37516
+2018/3/14,16.14,16.15,16.095,16.13,16.13,-0.06%,32149
+2018/3/15,16.04,16.04,15.96,15.96,15.96,-1.05%,73463
+2018/3/16,15.98,15.99,15.81,15.92,15.92,-0.25%,132168
+2018/3/19,15.9,15.94,15.84,15.91,15.91,-0.06%,84775
+2018/3/20,15.84,15.84,15.71,15.79,15.79,-0.75%,93602
+2018/3/21,16.03,16.22,15.95,16.19,16.19,2.53%,136351
+2018/3/22,16.05,16.066,15.93,15.98,15.98,-1.30%,69991
+2018/3/23,16.21,16.25,16.11,16.11,16.11,0.81%,142309
+2018/3/26,16.28,16.355,16.16,16.27,16.27,0.99%,196672
+2018/3/27,16.16,16.16,16.061,16.1,16.1,-1.04%,134796
+2018/3/28,15.95,15.95,15.84,15.88,15.88,-1.37%,213519
+2018/3/29,15.83,15.946,15.83,15.94,15.94,0.38%,122128
+2018/4/2,16.15,16.25,16.115,16.19,16.19,1.57%,207504
+2018/4/3,16.03,16.059,15.95,15.995,15.995,-1.20%,124255
+2018/4/4,15.9,15.97,15.84,15.89,15.89,-0.66%,315740
+2018/4/5,15.79,15.995,15.79,15.98,15.98,0.57%,71884
+2018/4/6,16.05,16.07,15.924,15.95,15.95,-0.19%,79029
+2018/4/9,16,16.13,15.963,16.09,16.09,0.88%,155692
+2018/4/10,16.19,16.22,16.099,16.154,16.154,0.40%,72524
+2018/4/11,16.2,16.44,16.2,16.23,16.23,0.47%,179186
+2018/4/12,16.12,16.12,16.03,16.06,16.06,-1.05%,77306
+2018/4/13,16.19,16.26,16.184,16.21,16.21,0.93%,100455
+2018/4/16,16.3,16.34,16.23,16.24,16.24,0.19%,145817
+2018/4/17,16.26,16.369,16.23,16.33,16.33,0.55%,94226
+2018/4/18,16.69,16.813,16.65,16.73,16.73,2.45%,326348
+2018/4/19,16.82,16.91,16.654,16.81,16.81,0.48%,149937
+2018/4/20,16.7,16.76,16.68,16.68,16.68,-0.77%,45511
+2018/4/23,16.32,16.35,16.17,16.2,16.2,-2.88%,162803
+2018/4/24,16.22,16.32,16.21,16.305,16.305,0.65%,137526
+2018/4/25,16.15,16.17,16.089,16.13,16.13,-1.07%,113847
+2018/4/26,16.17,16.17,16.005,16.105,16.105,-0.15%,100026
+2018/4/27,16.07,16.12,16.025,16.11,16.11,0.03%,182816
+2018/4/30,15.84,15.99,15.785,15.91,15.91,-1.24%,202944
+2018/5/1,15.82,15.82,15.63,15.75,15.75,-1.01%,465331
+2018/5/2,15.97,16.1,15.901,15.94,15.94,1.21%,183801
+2018/5/3,16.1,16.12,15.98,15.99,15.99,0.31%,58198
+2018/5/4,15.96,16.08,15.95,16.08,16.08,0.56%,61580
+2018/5/7,16.04,16.08,16,16.05,16.05,-0.19%,43313
+2018/5/8,16.02,16.09,15.896,16.06,16.06,0.06%,88114
+2018/5/9,16.09,16.183,16.06,16.06,16.06,0.00%,150991
+2018/5/10,16.27,16.31,16.23,16.27,16.27,1.31%,200030
+2018/5/11,16.39,16.39,16.22,16.24,16.24,-0.18%,68044
+2018/5/14,16.22,16.239,16.08,16.08,16.08,-0.99%,60891
+2018/5/15,15.85,15.888,15.779,15.86,15.86,-1.37%,189947
+2018/5/16,15.87,16,15.85,15.94,15.94,0.50%,53761
+2018/5/17,16.02,16.064,15.995,16.01,16.01,0.44%,46700
+2018/5/18,15.97,16.041,15.96,16.01,16.01,0.00%,45721
+2018/5/21,16.06,16.09,16,16.08,16.08,0.44%,106543
+2018/5/22,16.21,16.225,16.1,16.12,16.12,0.25%,69074
+2018/5/23,15.92,16.054,15.907,16.03,16.03,-0.56%,79031
+2018/5/24,16.14,16.25,16.13,16.23,16.23,1.25%,163949
+2018/5/25,16.19,16.205,16.06,16.07,16.07,-0.99%,122697
+2018/5/29,15.95,16.005,15.92,15.97,15.97,-0.62%,94055
+2018/5/30,16,16.12,16,16.08,16.08,0.69%,51768
+2018/5/31,16.06,16.122,15.98,15.99,15.99,-0.56%,32005
+2018/6/1,15.98,16.04,15.94,15.96,15.96,-0.19%,41068
+2018/6/4,16.07,16.095,15.97,15.98,15.98,0.13%,48550
+2018/6/5,16.01,16.094,15.97,16.051,16.051,0.44%,46744
+2018/6/6,16.24,16.291,16.19,16.24,16.24,1.18%,321070
+2018/6/7,16.36,16.442,16.22,16.26,16.26,0.12%,121208
+2018/6/8,16.37,16.37,16.27,16.33,16.33,0.43%,57604
+2018/6/11,16.42,16.5,16.42,16.48,16.48,0.92%,111910
+2018/6/12,16.44,16.5,16.38,16.41,16.41,-0.42%,79544
+2018/6/13,16.53,16.66,16.37,16.62,16.62,1.28%,98345
+2018/6/14,16.72,16.83,16.69,16.74,16.74,0.72%,128996
+2018/6/15,16.51,16.51,16.02,16.14,16.14,-3.58%,361142
+2018/6/18,16.11,16.11,15.99,16.05,16.05,-0.56%,125801
+2018/6/19,15.9,15.95,15.86,15.89,15.89,-1.00%,168674
+2018/6/20,15.88,15.91,15.85,15.87,15.87,-0.13%,130536
+2018/6/21,15.88,15.93,15.84,15.89,15.89,0.13%,68033
+2018/6/22,15.94,16.05,15.916,16.02,16.02,0.82%,73001
+2018/6/25,15.92,15.925,15.87,15.91,15.91,-0.69%,52580
+2018/6/26,15.87,15.874,15.82,15.87,15.87,-0.25%,75370
+2018/6/27,15.76,15.82,15.56,15.62,15.62,-1.58%,168648
+2018/6/28,15.62,15.62,15.51,15.585,15.585,-0.22%,87036
+2018/6/29,15.6,15.735,15.56,15.66,15.66,0.48%,70998
+2018/7/2,15.48,15.51,15.356,15.43,15.43,-1.47%,167006
+2018/7/3,15.57,15.628,15.555,15.555,15.555,0.81%,106135
+2018/7/5,15.59,15.665,15.57,15.61,15.61,0.35%,44882
+2018/7/6,15.57,15.61,15.55,15.6,15.6,-0.06%,49735
+2018/7/9,15.74,15.78,15.664,15.69,15.69,0.58%,91187
+2018/7/10,15.67,15.67,15.6,15.64,15.64,-0.32%,801793
+2018/7/11,15.5,15.51,15.36,15.38,15.38,-1.66%,96662
+2018/7/12,15.48,15.574,15.47,15.52,15.52,0.91%,97128
+2018/7/13,15.38,15.46,15.34,15.38,15.38,-0.90%,73992
+2018/7/16,15.36,15.387,15.335,15.375,15.375,-0.03%,43358
+2018/7/17,15.19,15.27,15.14,15.17,15.17,-1.33%,295699
+2018/7/18,15.05,15.17,15.01,15.15,15.15,-0.13%,150507
+2018/7/19,14.85,15.06,14.85,14.91,14.91,-1.58%,147561
+2018/7/20,15.02,15.12,15.015,15.1,15.1,1.27%,85347
+2018/7/23,15.03,15.03,14.94,14.98,14.98,-0.79%,122273
+2018/7/24,15.1,15.18,15.05,15.08,15.08,0.67%,45057
+2018/7/25,15.18,15.2,15.12,15.19,15.19,0.73%,55300
+2018/7/26,15.08,15.14,14.99,14.99,14.99,-1.32%,84960
+2018/7/27,15.06,15.13,15.05,15.08,15.08,0.60%,51105
+2018/7/30,15.08,15.13,15.06,15.08,15.08,0.00%,72110
+2018/7/31,15.08,15.19,15.047,15.12,15.12,0.27%,46739
+2018/8/1,15.05,15.055,14.98,14.99,14.99,-0.86%,63654
+2018/8/2,14.99,15,14.895,14.91,14.91,-0.53%,95360
+2018/8/3,15.17,15.17,15,15.02,15.02,0.74%,117289
+2018/8/6,14.94,14.95,14.89,14.9,14.9,-0.80%,49245
+2018/8/7,15.01,15.01,14.926,14.96,14.96,0.40%,45425
+2018/8/8,14.99,15.04,14.94,15,15,0.27%,40754
+2018/8/9,15.04,15.09,15.01,15.02,15.02,0.13%,40698
+2018/8/10,14.94,15.02,14.88,14.92,14.92,-0.67%,68156
+2018/8/13,14.84,14.85,14.58,14.58,14.58,-2.28%,125939
+2018/8/14,14.63,14.7,14.613,14.67,14.67,0.62%,62274
+2018/8/15,14.36,14.36,13.986,14.044,14.044,-4.27%,252307
+2018/8/16,14.27,14.43,14.25,14.26,14.26,1.54%,87566
+2018/8/17,14.31,14.42,14.25,14.42,14.42,1.12%,94598
+2018/8/20,14.34,14.37,14.27,14.37,14.37,-0.35%,49260
+2018/8/21,14.37,14.402,14.34,14.36,14.36,-0.07%,45999
+2018/8/22,14.36,14.398,14.321,14.36,14.36,0.00%,71955
+2018/8/23,14.22,14.261,14.091,14.11,14.11,-1.74%,93627
+2018/8/24,14.35,14.47,14.32,14.42,14.42,2.20%,92596
+2018/8/27,14.43,14.51,14.42,14.49,14.49,0.49%,71387
+2018/8/28,14.5,14.53,14.285,14.32,14.32,-1.17%,72803
+2018/8/29,14.36,14.39,14.314,14.36,14.36,0.28%,164805
+2018/8/30,14.23,14.24,14.12,14.17,14.17,-1.32%,87823
+2018/8/31,14.16,14.21,14.105,14.12,14.12,-0.35%,66389
+2018/9/4,13.69,13.79,13.638,13.78,13.78,-2.41%,214972
+2018/9/5,13.85,13.855,13.79,13.82,13.82,0.29%,75903
+2018/9/6,13.84,13.892,13.73,13.79,13.79,-0.22%,169118
+2018/9/7,13.77,13.87,13.75,13.79,13.79,0.00%,60793
+2018/9/10,13.84,13.84,13.76,13.78,13.78,-0.07%,91723
+2018/9/11,13.67,13.78,13.577,13.74,13.74,-0.29%,191006
+2018/9/12,13.73,13.89,13.71,13.88,13.88,1.02%,132412
+2018/9/13,13.93,13.962,13.79,13.81,13.81,-0.50%,206158
+2018/9/14,13.81,13.84,13.68,13.7,13.7,-0.80%,70110
+2018/9/17,13.81,13.86,13.78,13.8,13.8,0.73%,51043
+2018/9/18,13.82,13.821,13.72,13.78,13.78,-0.14%,89943
+2018/9/19,13.83,13.95,13.82,13.85,13.85,0.51%,130094
+2018/9/20,13.87,13.93,13.833,13.93,13.93,0.58%,103342
+2018/9/21,13.8,13.99,13.8,13.9,13.9,-0.22%,93751
+2018/9/24,13.9,13.975,13.88,13.89,13.89,-0.07%,118042
+2018/9/25,14.04,14.16,14.04,14.07,14.07,1.30%,150752
+2018/9/26,14.01,14.05,13.94,13.98,13.98,-0.64%,239448
+2018/9/27,13.83,13.91,13.81,13.89,13.89,-0.64%,102892
+2018/9/28,14.09,14.32,14.09,14.22,14.22,2.38%,161532
+2018/10/1,14.03,14.127,13.99,14.11,14.11,-0.77%,271873
+2018/10/2,14.39,14.507,14.244,14.27,14.27,1.13%,156189
+2018/10/3,14.31,14.37,14.23,14.24,14.24,-0.21%,144266
+2018/10/4,14.36,14.36,14.14,14.2,14.2,-0.28%,93782
+2018/10/5,14.29,14.31,14.19,14.23,14.23,0.21%,75087
+2018/10/8,13.93,14,13.88,14,14,-1.62%,122132
+2018/10/9,13.95,14.021,13.891,14.02,14.02,0.14%,45980
+2018/10/10,13.97,13.97,13.87,13.91,13.91,-0.78%,70323
+2018/10/11,14.05,14.229,14.04,14.17,14.17,1.87%,406389
+2018/10/12,14.27,14.292,14.16,14.21,14.21,0.28%,155141
+2018/10/15,14.31,14.36,14.265,14.28,14.28,0.49%,249325
+2018/10/16,14.39,14.41,14.25,14.25,14.25,-0.21%,67835
+2018/10/17,14.27,14.33,14.21,14.24,14.24,-0.07%,506662
+2018/10/18,14.19,14.26,14.14,14.19,14.19,-0.35%,72256
+2018/10/19,14.29,14.31,14.21,14.22,14.22,0.21%,78253
+2018/10/22,14.16,14.18,14.126,14.18,14.18,-0.28%,77085
+2018/10/23,14.39,14.4,14.32,14.338,14.338,1.11%,560641
+2018/10/24,14.34,14.38,14.25,14.26,14.26,-0.54%,52307
+2018/10/25,14.27,14.27,14.207,14.23,14.23,-0.21%,73564
+2018/10/26,14.27,14.37,14.265,14.29,14.29,0.42%,122763
+2018/10/29,14.28,14.29,14.02,14.06,14.06,-1.61%,122912
+2018/10/30,14.05,14.111,14.04,14.09,14.09,0.21%,97349
+2018/10/31,13.9,13.94,13.86,13.9,13.9,-1.35%,330567
+2018/11/1,14.2,14.4,14.19,14.33,14.33,3.09%,81324
+2018/11/2,14.41,14.5,14.32,14.34,14.34,0.07%,83835
+2018/11/5,14.26,14.32,14.215,14.25,14.25,-0.63%,83592
+2018/11/6,14.18,14.2,14.092,14.12,14.12,-0.91%,41943
+2018/11/7,14.25,14.25,14.15,14.17,14.17,0.35%,88268
+2018/11/8,14.04,14.07,14,14.05,14.05,-0.85%,146837
+2018/11/9,13.84,13.87,13.72,13.79,13.79,-1.85%,124811
+2018/11/12,13.69,13.69,13.62,13.62,13.62,-1.23%,129019
+2018/11/13,13.63,13.71,13.58,13.61,13.61,-0.07%,95558
+2018/11/14,13.62,13.8,13.62,13.77,13.77,1.18%,114428
+2018/11/15,13.8,13.957,13.781,13.92,13.92,1.09%,91301
+2018/11/16,14,14.03,13.95,14.01,14.01,0.65%,54180
+2018/11/19,14.01,14.04,13.97,14.03,14.03,0.14%,79838
+2018/11/20,14.01,14.01,13.84,13.94,13.94,-0.64%,68863
+2018/11/21,14.07,14.16,14.06,14.09,14.09,1.08%,67437
+2018/11/23,13.9,13.92,13.88,13.88,13.88,-1.49%,37518
+2018/11/26,13.9,13.91,13.83,13.85,13.85,-0.22%,57446
+2018/11/27,13.87,13.87,13.71,13.74,13.74,-0.79%,80557
+2018/11/28,13.78,14,13.74,13.92,13.92,1.31%,154184
+2018/11/29,13.96,13.97,13.89,13.9,13.9,-0.14%,46223
+2018/11/30,13.77,13.79,13.67,13.78,13.78,-0.86%,128528
+2018/12/3,14.11,14.138,13.954,13.96,13.96,1.31%,401465
+2018/12/4,14.22,14.25,14.1,14.12,14.12,1.15%,115543
+2018/12/6,14.03,14.078,14.005,14.06,14.06,-0.42%,96037
+2018/12/7,14.12,14.24,14.12,14.22,14.22,1.14%,95917
+2018/12/10,14.1,14.185,14.084,14.11,14.11,-0.77%,127557
+2018/12/11,14.22,14.3,14.12,14.15,14.15,0.28%,136367
+2018/12/12,14.28,14.37,14.28,14.33,14.33,1.27%,521110
+2018/12/13,14.32,14.37,14.3,14.35,14.35,0.14%,76433
+2018/12/14,14.09,14.21,14.09,14.16,14.16,-1.32%,213089
+2018/12/17,14.19,14.29,14.17,14.25,14.25,0.64%,593595
+2018/12/18,14.22,14.3,14.2,14.23,14.23,-0.14%,270565
+2018/12/19,14.29,14.405,14.14,14.16,14.16,-0.49%,130283
+2018/12/20,14.22,14.42,14.22,14.354,14.354,1.37%,177281
+2018/12/21,14.31,14.32,14.2,14.21,14.21,-1.00%,371591
+2018/12/24,14.28,14.39,14.28,14.37,14.37,1.13%,127849
+2018/12/26,14.61,14.75,14.555,14.63,14.63,1.81%,246051
+2018/12/27,14.77,14.84,14.726,14.82,14.82,1.30%,163221
+2018/12/28,14.9,14.96,14.84,14.94,14.94,0.81%,194760
+2018/12/31,14.94,15.06,14.93,15.039,15.039,0.66%,239585
+2019/1/2,14.98,15.17,14.96,15.08,15.08,0.27%,130756
+2019/1/3,15.2,15.31,15.16,15.28,15.28,1.33%,156220
+2019/1/4,15.26,15.309,15.15,15.25,15.25,-0.20%,212893
+2019/1/7,15.28,15.29,15.19,15.2,15.2,-0.33%,101713
+2019/1/8,15.17,15.24,15.17,15.21,15.21,0.07%,54003
+2019/1/9,15.22,15.323,15.19,15.3,15.3,0.59%,66636
+2019/1/10,15.21,15.23,15.11,15.12,15.12,-1.18%,51846
+2019/1/11,15.13,15.22,15.12,15.15,15.15,0.20%,56990
+2019/1/14,15.2,15.22,15.151,15.21,15.21,0.40%,64527
+2019/1/15,15.23,15.25,15.12,15.12,15.12,-0.59%,62479
+2019/1/16,15.17,15.2,15.135,15.15,15.15,0.20%,44523
+2019/1/17,15.08,15.11,15.031,15.1,15.1,-0.33%,104320
+2019/1/18,14.97,15.01,14.88,14.88,14.88,-1.46%,158518
+2019/1/22,14.85,14.914,14.8,14.91,14.91,0.20%,68989
+2019/1/23,14.88,14.94,14.85,14.94,14.94,0.20%,95782
+2019/1/24,14.92,14.93,14.85,14.88,14.88,-0.40%,53290
+2019/1/25,15.1,15.29,15.1,15.27,15.27,2.62%,147151
+2019/1/28,15.17,15.32,15.17,15.31,15.31,0.26%,79392
+2019/1/29,15.41,15.439,15.37,15.4,15.4,0.59%,63616
+2019/1/30,15.45,15.65,15.42,15.61,15.61,1.36%,118745
+2019/1/31,15.7,15.736,15.574,15.59,15.59,-0.13%,140207
+2019/2/1,15.58,15.597,15.45,15.46,15.46,-0.83%,68102
+2019/2/4,15.37,15.458,15.36,15.42,15.42,-0.26%,44887
+2019/2/5,15.45,15.457,15.373,15.41,15.41,-0.06%,221157
+2019/2/6,15.36,15.37,15.2,15.22,15.22,-1.23%,180565
+2019/2/7,15.23,15.3,15.22,15.3,15.3,0.53%,36029
+2019/2/8,15.33,15.399,15.3,15.37,15.37,0.46%,23406
+2019/2/11,15.22,15.33,15.22,15.25,15.25,-0.78%,67969
+2019/2/12,15.28,15.289,15.23,15.27,15.27,0.13%,36344
+2019/2/13,15.3,15.36,15.1,15.12,15.12,-0.98%,113354
+2019/2/14,15.09,15.19,15.077,15.19,15.19,0.46%,66336
+2019/2/15,15.22,15.35,15.158,15.35,15.35,1.05%,179392
+2019/2/19,15.39,15.55,15.389,15.53,15.53,1.17%,142795
+2019/2/20,15.61,15.74,15.58,15.58,15.58,0.32%,74733
+2019/2/21,15.48,15.49,15.36,15.37,15.37,-1.35%,87922
+2019/2/22,15.47,15.51,15.448,15.48,15.48,0.72%,50672
+2019/2/25,15.48,15.52,15.41,15.45,15.45,-0.19%,59748
+2019/2/26,15.41,15.48,15.37,15.48,15.48,0.19%,54684
+2019/2/27,15.41,15.41,15.26,15.28,15.28,-1.29%,87650
+2019/2/28,15.29,15.29,15.15,15.15,15.15,-0.85%,116433
+2019/3/1,15.02,15.065,14.71,14.71,14.71,-2.90%,170748
+2019/3/4,14.65,14.69,14.61,14.61,14.61,-0.68%,120167
+2019/3/5,14.64,14.75,14.62,14.75,14.75,0.96%,28038
+2019/3/6,14.69,14.69,14.62,14.65,14.65,-0.68%,57237
+2019/3/7,14.6,14.64,14.57,14.58,14.58,-0.48%,64540
+2019/3/8,14.8,14.93,14.8,14.91,14.91,2.26%,114801
+2019/3/11,14.87,14.88,14.79,14.88,14.88,-0.20%,63615
+2019/3/12,14.99,15.028,14.93,15,15,0.81%,90782
+2019/3/13,15.05,15.057,15,15.03,15.03,0.20%,107638
+2019/3/14,14.75,14.78,14.71,14.77,14.77,-1.73%,67225
+2019/3/15,14.91,14.957,14.85,14.85,14.85,0.54%,71222
+2019/3/18,14.93,14.986,14.89,14.91,14.91,0.40%,60575
+2019/3/19,14.97,14.995,14.92,14.93,14.93,0.13%,60169
+2019/3/20,14.97,15.1,14.84,15.07,15.07,0.94%,84068
+2019/3/21,15.07,15.08,14.95,15.02,15.02,-0.33%,79226
+2019/3/22,14.96,15.003,14.94,14.98,14.98,-0.27%,82960
+2019/3/25,15.07,15.13,15.054,15.08,15.08,0.67%,331196
+2019/3/26,15.06,15.06,14.96,15,15,-0.53%,51463
+2019/3/27,14.94,14.94,14.83,14.83,14.83,-1.13%,46421
+2019/3/28,14.71,14.71,14.557,14.59,14.59,-1.62%,144878
+2019/3/29,14.73,14.76,14.68,14.68,14.68,0.62%,33551
+2019/4/1,14.75,14.76,14.658,14.66,14.66,-0.14%,94233
+2019/4/2,14.58,14.67,14.57,14.67,14.67,0.07%,88721
+2019/4/3,14.61,14.72,14.61,14.68,14.68,0.07%,60385
+2019/4/4,14.54,14.743,14.48,14.74,14.74,0.41%,69536
+2019/4/5,14.73,14.74,14.657,14.67,14.67,-0.47%,69447
+2019/4/8,14.81,14.822,14.77,14.82,14.82,1.02%,106315
+2019/4/9,14.86,14.87,14.78,14.78,14.78,-0.27%,72764
+2019/4/10,14.77,14.85,14.77,14.78,14.78,0.00%,36704
+2019/4/11,14.62,14.67,14.48,14.54,14.54,-1.62%,137683
+2019/4/12,14.59,14.68,14.55,14.56,14.56,0.14%,31055
+2019/4/15,14.47,14.601,14.427,14.58,14.58,0.14%,77080
+2019/4/16,14.47,14.59,14.47,14.56,14.56,-0.14%,43897
+2019/4/17,14.58,14.613,14.501,14.55,14.55,-0.07%,105152
+2019/4/18,14.54,14.58,14.54,14.56,14.56,0.07%,52750
+2019/4/22,14.59,14.61,14.56,14.58,14.58,0.14%,52715
+2019/4/23,14.4,14.429,14.334,14.4,14.4,-1.23%,112129
+2019/4/24,14.42,14.55,14.42,14.516,14.516,0.81%,49195
+2019/4/25,14.55,14.58,14.49,14.52,14.52,0.03%,66016
+2019/4/26,14.61,14.65,14.56,14.61,14.61,0.62%,87192
+2019/4/29,14.51,14.52,14.458,14.48,14.48,-0.89%,76163
+2019/4/30,14.45,14.555,14.45,14.53,14.53,0.35%,80053
+2019/5/1,14.4,14.435,14.195,14.25,14.25,-1.93%,195892
+2019/5/2,14.2,14.242,14.16,14.21,14.21,-0.28%,85623
+2019/5/3,14.37,14.54,14.37,14.49,14.49,1.97%,147250
+2019/5/6,14.36,14.49,14.36,14.47,14.47,-0.14%,79122
+2019/5/7,14.45,14.48,14.44,14.47,14.47,0.00%,52289
+2019/5/8,14.48,14.48,14.4,14.42,14.42,-0.35%,57234
+2019/5/9,14.29,14.377,14.28,14.33,14.33,-0.62%,53500
+2019/5/10,14.33,14.373,14.32,14.35,14.35,0.14%,50043
+2019/5/13,14.38,14.38,14.31,14.35,14.35,0.00%,74183
+2019/5/14,14.38,14.41,14.35,14.37,14.37,0.14%,63255
+2019/5/15,14.37,14.398,14.34,14.36,14.36,-0.07%,33014
+2019/5/16,14.3,14.3,14.107,14.15,14.15,-1.46%,114347
+2019/5/17,14.03,14.03,13.98,14.02,14.02,-0.92%,187189
+2019/5/20,14.03,14.06,14,14.05,14.05,0.21%,66393
+2019/5/21,14,14.045,13.96,14.04,14.04,-0.07%,57304
+2019/5/22,14.03,14.077,14.015,14.04,14.04,0.00%,32027
+2019/5/23,14.1,14.22,14.098,14.17,14.17,0.93%,55588
+2019/5/24,14.15,14.16,14.12,14.14,14.14,-0.21%,36629
+2019/5/28,13.98,13.98,13.882,13.95,13.95,-1.34%,77219
+2019/5/29,14.05,14.05,13.951,14.03,14.03,0.57%,66886
+2019/5/30,14.04,14.15,14.03,14.11,14.11,0.57%,53113
+2019/5/31,14.12,14.25,14.1,14.15,14.15,0.28%,101411
+2019/6/3,14.28,14.4,14.26,14.38,14.38,1.63%,139735
+2019/6/4,14.34,14.43,14.3,14.42,14.42,0.28%,79343
+2019/6/5,14.55,14.55,14.341,14.38,14.38,-0.28%,96185
+2019/6/6,14.51,14.513,14.439,14.45,14.45,0.49%,110687
+2019/6/7,14.59,14.71,14.55,14.585,14.585,0.93%,207301
+2019/6/10,14.33,14.356,14.229,14.28,14.28,-2.09%,141409
+2019/6/11,14.27,14.355,14.27,14.33,14.33,0.35%,51025
+2019/6/12,14.33,14.4,14.33,14.35,14.35,0.14%,98072
+2019/6/13,14.39,14.5,14.375,14.46,14.46,0.77%,64897
+2019/6/14,14.52,14.55,14.36,14.44,14.44,-0.14%,191891
+2019/6/17,14.45,14.468,14.39,14.42,14.42,-0.14%,72052
+2019/6/18,14.53,14.65,14.45,14.56,14.56,0.97%,102773
+2019/6/19,14.52,14.69,14.52,14.69,14.69,0.89%,234244
+2019/6/20,14.92,15.06,14.9,15,15,2.11%,250935
+2019/6/21,14.9,14.92,14.77,14.88,14.88,-0.80%,180342
+2019/6/24,14.89,15.015,14.89,15,15,0.81%,92346
+2019/6/25,14.95,15.027,14.84,14.89,14.89,-0.73%,127342
+2019/6/26,14.84,14.9,14.78,14.83,14.83,-0.40%,87453
+2019/6/27,14.74,14.809,14.71,14.8,14.8,-0.20%,92842
+2019/6/28,14.8,14.88,14.77,14.86,14.86,0.41%,53467
+2019/7/1,14.8,14.84,14.65,14.68,14.68,-1.21%,386908
+2019/7/2,14.65,14.85,14.65,14.83,14.83,1.02%,109600
+2019/7/3,14.86,14.88,14.82,14.85,14.85,0.13%,58807
+2019/7/5,14.85,14.85,14.468,14.59,14.59,-1.75%,191383
+2019/7/8,14.62,14.65,14.56,14.57,14.57,-0.14%,175933
+2019/7/9,14.61,14.689,14.57,14.68,14.68,0.75%,101656
+2019/7/10,14.79,14.81,14.68,14.8,14.8,0.82%,193886
+2019/7/11,14.76,14.8,14.66,14.695,14.695,-0.71%,118541
+2019/7/12,14.7,14.81,14.67,14.79,14.79,0.65%,76886
+2019/7/15,14.83,14.96,14.81,14.95,14.95,1.08%,163327
+2019/7/16,15.01,15.235,15.01,15.075,15.075,0.84%,492023
+2019/7/17,15.26,15.52,15.255,15.5,15.5,2.82%,253276
+2019/7/18,15.62,15.87,15.56,15.85,15.85,2.26%,463965
+2019/7/19,15.94,16.1,15.6,15.72,15.72,-0.82%,456695
+2019/7/22,15.85,15.95,15.83,15.91,15.91,1.21%,150014
+2019/7/23,16,16.05,15.89,15.92,15.92,0.06%,270484
+2019/7/24,16.07,16.15,16.06,16.09,16.09,1.07%,204417
+2019/7/25,16.09,16.09,15.85,15.93,15.93,-0.99%,103158
+2019/7/26,16,16.05,15.86,15.865,15.865,-0.41%,98409
+2019/7/29,15.92,15.986,15.87,15.96,15.96,0.60%,91405
+2019/7/30,16,16.111,15.96,16.07,16.07,0.69%,138184
+2019/7/31,15.93,16,15.73,15.77,15.77,-1.87%,225107
+2019/8/1,15.56,15.904,15.54,15.9,15.9,0.82%,336828
+2019/8/2,15.57,15.83,15.57,15.75,15.75,-0.94%,251101
+2019/8/5,15.99,16.05,15.79,15.91,15.91,1.02%,299303
+2019/8/6,15.98,16,15.9,15.96,15.96,0.31%,139957
+2019/8/7,16.39,16.74,16.37,16.56,16.56,3.76%,620986
+2019/8/8,16.37,16.567,16.322,16.47,16.47,-0.54%,214605
+2019/8/9,16.35,16.55,16.35,16.46,16.46,-0.06%,103971
+2019/8/12,16.48,16.65,15.738,16.55,16.55,0.55%,307088
+2019/8/13,16.77,16.79,16.04,16.46,16.46,-0.54%,294325
+2019/8/14,16.72,16.813,16.562,16.69,16.69,1.40%,430495
+2019/8/15,16.74,16.81,16.67,16.74,16.74,0.30%,190969
+2019/8/16,16.7,16.73,16.57,16.61,16.61,-0.78%,135092
+2019/8/19,16.46,16.515,16.35,16.38,16.38,-1.38%,209798
+2019/8/20,16.44,16.684,16.44,16.64,16.64,1.59%,155826
+2019/8/21,16.56,16.69,16.544,16.63,16.63,-0.06%,193688
+2019/8/22,16.55,16.645,16.55,16.55,16.55,-0.48%,136992
+2019/8/23,16.59,16.97,16.59,16.94,16.94,2.36%,234065
+2019/8/26,17.02,17.232,17.02,17.14,17.14,1.18%,246017
+2019/8/27,17.44,17.67,17.39,17.65,17.65,2.98%,371315
+2019/8/28,17.8,17.88,17.638,17.82,17.82,0.96%,408073
+2019/8/29,18,18.05,17.5,17.71,17.71,-0.62%,372371
+2019/8/30,17.81,17.89,17.634,17.81,17.81,0.56%,278276
+2019/9/3,18.23,18.59,18.182,18.55,18.55,4.15%,635739
+2019/9/4,18.75,19.03,18.728,19.03,19.03,2.59%,395186
+2019/9/5,18.61,18.65,17.959,18.06,18.06,-5.10%,932996
+2019/9/6,18.13,18.24,17.43,17.47,17.47,-3.27%,722260
+2019/9/9,17.55,17.628,17.43,17.45,17.45,-0.11%,216455
+2019/9/10,17.56,17.63,17.47,17.48,17.48,0.17%,120397
+2019/9/11,17.42,17.65,17.401,17.65,17.65,0.97%,155206
+2019/9/12,17.62,17.74,17.48,17.53,17.53,-0.68%,204577
+2019/9/13,17.5,17.57,16.885,16.91,16.91,-3.54%,288744
+2019/9/16,17.32,17.449,17.23,17.34,17.34,2.54%,197099
+2019/9/17,17.36,17.547,17.29,17.5,17.5,0.92%,92964
+2019/9/18,17.39,17.457,17,17.18,17.18,-1.83%,165769
+2019/9/19,17.35,17.41,17.23,17.23,17.23,0.29%,122488
+2019/9/20,17.27,17.42,17.237,17.42,17.42,1.10%,212402
+2019/9/23,17.91,18.15,17.91,18.12,18.12,4.02%,257599
+2019/9/24,17.92,18.095,17.71,18.07,18.07,-0.28%,218009
+2019/9/25,17.94,17.991,17.29,17.35,17.35,-3.98%,236437
+2019/9/26,17.39,17.5,17.26,17.28,17.28,-0.40%,223364
+2019/9/27,16.86,17.09,16.797,16.96,16.96,-1.85%,216208
+2019/9/30,16.73,16.73,16.424,16.52,16.52,-2.59%,233695
+2019/10/1,16.55,16.79,16.51,16.74,16.74,1.33%,207288
+2019/10/2,16.93,17.14,16.887,17.05,17.05,1.85%,240829
+2019/10/3,17,17.245,16.98,17.06,17.06,0.06%,316271
+2019/10/4,16.92,17.06,16.858,17,17,-0.35%,143365
+2019/10/7,16.99,17.05,16.886,16.89,16.89,-0.65%,90894
+2019/10/8,17.24,17.27,17.11,17.23,17.23,2.01%,135816
+2019/10/9,17.3,17.3,17.17,17.22,17.22,-0.06%,614715
+2019/10/10,17.12,17.12,16.91,16.99,16.99,-1.34%,91966
+2019/10/11,16.99,17.1,16.82,16.98,16.98,-0.06%,269467
+2019/10/14,17.03,17.16,17.03,17.12,17.12,0.82%,81716
+2019/10/15,17.06,17.06,16.835,16.88,16.88,-1.40%,147010
+2019/10/16,16.85,16.9,16.73,16.85,16.85,-0.18%,88903
+2019/10/17,17,17.1,16.97,17.01,17.01,0.95%,115409
+2019/10/18,17.03,17.06,16.94,17.04,17.04,0.18%,162662
+2019/10/21,17.3,17.3,16.995,17.05,17.05,0.06%,171734
+2019/10/22,17.01,17.06,16.905,16.98,16.98,-0.41%,86901
+2019/10/23,17.05,17.067,17,17,17,0.12%,41522
+2019/10/24,17.25,17.298,17.03,17.27,17.27,1.59%,100127
+2019/10/25,17.729,17.74,17.34,17.51,17.51,1.39%,177412
+2019/10/28,17.42,17.42,17.26,17.29,17.29,-1.26%,83912
+2019/10/29,17.15,17.35,17.1,17.26,17.26,-0.17%,76891
+2019/10/30,17.3,17.39,17.05,17.36,17.36,0.58%,105925
+2019/10/31,17.5,17.62,17.45,17.56,17.56,1.15%,289159
+2019/11/1,17.54,17.56,17.44,17.55,17.55,-0.06%,130657
+2019/11/4,17.54,17.593,17.421,17.48,17.48,-0.40%,156198
+2019/11/5,17.19,17.243,17.015,17.08,17.08,-2.29%,217453
+2019/11/6,17.05,17.11,17.004,17.04,17.04,-0.23%,134433
+2019/11/7,17.05,17.07,16.44,16.61,16.61,-2.52%,386851
+2019/11/8,16.35,16.46,16.28,16.28,16.28,-1.99%,252868
+2019/11/11,16.33,16.38,16.15,16.33,16.33,0.31%,165332
+2019/11/12,16.29,16.31,16.144,16.31,16.31,-0.12%,91176
+2019/11/13,16.41,16.49,16.357,16.42,16.42,0.67%,136333
+2019/11/14,16.46,16.57,16.399,16.49,16.49,0.43%,94578
+2019/11/15,16.41,16.49,16.388,16.44,16.44,-0.30%,69014
+2019/11/18,16.47,16.54,16.445,16.52,16.52,0.49%,88382
+2019/11/19,16.5,16.652,16.48,16.63,16.63,0.67%,99460
+2019/11/20,16.57,16.65,16.53,16.63,16.63,0.00%,55693
+2019/11/21,16.62,16.64,16.547,16.6,16.6,-0.18%,61516
+2019/11/22,16.55,16.59,16.48,16.48,16.48,-0.72%,71196
+2019/11/25,16.41,16.471,16.37,16.38,16.38,-0.61%,85794
+2019/11/26,16.4,16.59,16.34,16.57,16.57,1.16%,181704
+2019/11/27,16.44,16.49,16.38,16.44,16.44,-0.78%,148596
+2019/11/29,16.36,16.516,16.355,16.51,16.51,0.43%,88920
+2019/12/2,16.4,16.46,16.38,16.4,16.4,-0.67%,113841
+2019/12/3,16.64,16.67,16.6,16.65,16.65,1.52%,99905
+2019/12/4,16.54,16.552,16.293,16.35,16.35,-1.80%,132137
+2019/12/5,16.35,16.5,16.35,16.44,16.44,0.55%,116318
+2019/12/6,16.23,16.23,16.03,16.08,16.08,-2.19%,315578
+2019/12/9,16.08,16.123,16.07,16.1,16.1,0.12%,257832
+2019/12/10,16.17,16.19,16.11,16.16,16.16,0.37%,80347
+2019/12/11,16.18,16.44,16.15,16.34,16.34,1.11%,105427
+2019/12/12,16.55,16.55,16.27,16.38,16.38,0.24%,126310
+2019/12/13,16.37,16.46,16.34,16.44,16.44,0.37%,121797
+2019/12/16,16.47,16.545,16.442,16.53,16.53,0.55%,247596
+2019/12/17,16.52,16.52,16.45,16.48,16.48,-0.30%,53251
+2019/12/18,16.48,16.5,16.42,16.5,16.5,0.12%,54047
+2019/12/19,16.48,16.6,16.45,16.55,16.55,0.30%,75647
+2019/12/20,16.65,16.72,16.57,16.64,16.64,0.54%,92711
+2019/12/23,16.76,16.91,16.76,16.895,16.895,1.53%,78376
+2019/12/24,17.05,17.23,17.05,17.2,17.2,1.81%,105658
+2019/12/26,17.43,17.49,17.22,17.37,17.37,0.99%,189944
+2019/12/27,17.37,17.417,17.19,17.21,17.21,-0.92%,246452
+2019/12/30,17.32,17.41,17.31,17.36,17.36,0.87%,178071
+2019/12/31,17.4,17.425,17.285,17.32,17.32,-0.23%,129263
+2020/1/2,17.47,17.52,17.39,17.46,17.46,0.81%,193326
+2020/1/3,17.54,17.58,17.44,17.46,17.46,0.00%,243180
+2020/1/6,17.82,17.83,17.46,17.6,17.6,0.80%,231376
+2020/1/7,17.6,17.85,17.6,17.81,17.81,1.19%,110282
+2020/1/8,17.81,17.83,17.5,17.56,17.56,-1.40%,195435
+2020/1/9,17.35,17.399,17.27,17.36,17.36,-1.14%,83662
+2020/1/10,17.4,17.59,17.4,17.52,17.52,0.92%,99188
+2020/1/13,17.52,17.52,17.36,17.45,17.45,-0.40%,104125
+2020/1/14,17.3,17.3,17.17,17.26,17.26,-1.09%,88612
+2020/1/15,17.36,17.5,17.34,17.45,17.45,1.10%,219165
+2020/1/16,17.45,17.47,17.368,17.42,17.42,-0.17%,53840
+2020/1/17,17.46,17.53,17.4,17.45,17.45,0.17%,84990
+2020/1/21,17.14,17.345,17.1,17.26,17.26,-1.09%,356020
+2020/1/22,17.34,17.38,17.25,17.29,17.29,0.17%,110470
+2020/1/23,17.22,17.301,17.194,17.26,17.26,-0.17%,85472
+2020/1/24,17.31,17.6,17.31,17.55,17.55,1.68%,127793
+2020/1/27,17.7,17.7,17.49,17.54,17.54,-0.06%,211128
+2020/1/28,17.28,17.29,16.9,16.95,16.95,-3.36%,284595
+2020/1/29,16.91,17.065,16.9,17.029,17.029,0.47%,672357
+2020/1/30,17.36,17.475,17.25,17.32,17.32,1.71%,242207
+2020/1/31,17.33,17.54,17.33,17.48,17.48,0.92%,153430
+2020/2/3,17.24,17.24,17.05,17.13,17.13,-2.00%,214407
+2020/2/4,17.14,17.16,16.98,17.08,17.08,-0.29%,142655
+2020/2/5,17.08,17.12,17.018,17.09,17.09,0.06%,80509
+2020/2/6,17.3,17.31,17.18,17.27,17.27,1.05%,81904
+2020/2/7,17.25,17.25,17.1,17.17,17.17,-0.58%,74434
+2020/2/10,17.23,17.29,17.18,17.24,17.24,0.41%,87616
+2020/2/11,17.15,17.18,17.035,17.1,17.1,-0.81%,149239
+2020/2/12,16.97,17.02,16.93,16.95,16.95,-0.88%,95526
+2020/2/13,17.17,17.18,17.08,17.1,17.1,0.88%,129196
+2020/2/14,17.24,17.24,17.16,17.16,17.16,0.35%,85982
+2020/2/18,17.41,17.66,17.36,17.64,17.64,2.80%,177900
+2020/2/19,17.66,17.88,17.638,17.88,17.88,1.36%,120745
+2020/2/20,17.74,17.85,17.73,17.81,17.81,-0.39%,141136
+2020/2/21,17.9,18.05,17.89,17.91,17.91,0.56%,305554
+2020/2/24,18.23,18.36,17.985,18.08,18.08,0.95%,466996
+2020/2/25,17.78,17.851,17.3,17.32,17.32,-4.20%,359264
+2020/2/26,17.33,17.45,17.23,17.33,17.33,0.06%,295289
+2020/2/27,17.44,17.48,17.08,17.08,17.08,-1.44%,438501
+2020/2/28,16.5,16.5,15.885,16.07,16.07,-5.91%,821290
+2020/3/2,16.21,16.3,16.13,16.15,16.15,0.50%,376516
+2020/3/3,16.34,16.923,16.303,16.63,16.63,2.97%,216565
+2020/3/4,16.63,16.711,16.53,16.71,16.71,0.48%,256494
+2020/3/5,16.74,16.95,16.72,16.95,16.95,1.44%,118944
+2020/3/6,16.86,16.87,16.5,16.79,16.79,-0.94%,286918
+2020/3/9,16.37,16.55,16.23,16.45,16.45,-2.03%,332589
+2020/3/10,16.49,16.5,16.29,16.31,16.31,-0.85%,230009
+2020/3/11,16.4,16.457,16.14,16.23,16.23,-0.49%,294559
+2020/3/12,15.59,15.7,15.04,15.15,15.15,-6.65%,551745
+2020/3/13,15.23,15.24,13.98,14.18,14.18,-6.40%,840763
+2020/3/16,12.28,12.875,11.88,12.45,12.45,-12.20%,899005
+2020/3/17,12.2,12.8,11.99,12.47,12.47,0.16%,586971
+2020/3/18,11.86,12.02,11.3,11.64,11.64,-6.66%,877363
+2020/3/19,11.7,11.89,11.48,11.74,11.74,0.86%,644849
+2020/3/20,12.15,12.38,11.95,12.1,12.1,3.07%,510628
+2020/3/23,12.43,12.885,12.301,12.81,12.81,5.87%,532803
+2020/3/24,13.73,13.86,13.346,13.82,13.82,7.88%,739261
+2020/3/25,13.68,14.2,13.675,13.99,13.99,1.23%,700098
+2020/3/26,14.11,14.24,13.838,14,14,0.07%,375364
+2020/3/27,14,14.05,13.79,13.97,13.97,-0.21%,354958
+2020/3/30,13.57,13.8,13.37,13.66,13.66,-2.22%,733510
+2020/3/31,13.59,13.85,13.42,13.54,13.54,-0.88%,195152
+2020/4/1,13.51,13.63,13.39,13.52,13.52,-0.15%,296619
+2020/4/2,13.96,14.1,13.84,14.01,14.01,3.62%,389022
+2020/4/3,13.98,14.05,13.87,13.96,13.96,-0.36%,139371
+2020/4/6,14.09,14.6,13.99,14.56,14.56,4.30%,269675
+2020/4/7,14.75,14.77,14.38,14.57,14.57,0.07%,389976
+2020/4/8,14.57,14.62,14.41,14.46,14.46,-0.75%,279311
+2020/4/9,14.88,15.08,14.74,14.87,14.87,2.84%,551674
+2020/4/13,14.74,15.07,14.66,14.97,14.97,0.67%,380779
+2020/4/14,15.16,15.37,15.02,15.23,15.23,1.74%,459221
+2020/4/15,15.06,15.06,14.81,15.04,15.04,-1.25%,264468
+2020/4/16,14.93,15.05,14.72,15.05,15.05,0.07%,282836
+2020/4/17,14.81,14.856,14.62,14.68,14.68,-2.46%,439570
+2020/4/20,14.74,14.95,14.71,14.8,14.8,0.82%,364081
+2020/4/21,14.13,14.45,14.078,14.4,14.4,-2.70%,283636
+2020/4/22,14.55,14.69,14.48,14.6,14.6,1.39%,347941
+2020/4/23,14.87,14.951,14.63,14.79,14.79,1.30%,244731
+2020/4/24,14.89,14.89,14.552,14.75,14.75,-0.27%,293878
+2020/4/27,14.75,14.79,14.56,14.74,14.74,-0.07%,285416
+2020/4/28,14.75,14.77,14.52,14.63,14.63,-0.75%,260987
+2020/4/29,14.75,14.9,14.61,14.84,14.84,1.44%,235947
+2020/4/30,14.63,14.72,14.3,14.48,14.48,-2.43%,1854234
+2020/5/1,14.43,14.56,14.28,14.5,14.5,0.14%,296828
+2020/5/4,14.38,14.419,14.26,14.32,14.32,-1.24%,284253
+2020/5/5,14.46,14.577,14.37,14.49,14.49,1.19%,260031
+2020/5/6,14.45,14.548,14.41,14.49,14.49,0.00%,170188
+2020/5/7,14.61,14.98,14.572,14.84,14.84,2.42%,453967
+2020/5/8,14.9,15.145,14.9,15.01,15.01,1.15%,438475
+2020/5/11,15.06,15.09,14.859,14.99,14.99,-0.13%,358282
+2020/5/12,15.06,15.136,14.95,15,15,0.07%,349170
+2020/5/13,15.01,15.13,14.93,15.12,15.12,0.80%,284728
+2020/5/14,15.05,15.4,15.05,15.39,15.39,1.79%,313427
+2020/5/15,16,16.21,15.82,16.13,16.13,4.81%,513102
+2020/5/18,16.57,16.65,16.35,16.4,16.4,1.67%,571472
+2020/5/19,16.74,16.95,16.7,16.8,16.8,2.44%,545859
+2020/5/20,16.9,17.08,16.839,17,17,1.19%,423157
+2020/5/21,16.74,16.815,16.29,16.53,16.53,-2.76%,596326
+2020/5/22,16.58,16.7,16.53,16.64,16.64,0.67%,256288
+2020/5/26,16.93,16.94,16.46,16.58,16.58,-0.36%,567770
+2020/5/27,16.37,16.81,16.35,16.758,16.758,1.07%,210637
+2020/5/28,16.86,16.95,16.74,16.82,16.82,0.37%,216117
+2020/5/29,17.17,17.34,17.1,17.3,17.3,2.85%,542460
+2020/6/1,17.5,17.76,17.49,17.74,17.74,2.54%,452499
+2020/6/2,17.73,17.73,17.2,17.5,17.5,-1.35%,345148
+2020/6/3,17.14,17.2,16.9,17.15,17.15,-2.00%,440266
+2020/6/4,17.2,17.286,17,17.18,17.18,0.17%,412108
+2020/6/5,16.77,16.86,16.65,16.86,16.86,-1.86%,420228
+2020/6/8,16.98,17.22,16.9,17.22,17.22,2.14%,198636
+2020/6/9,17.07,17.2,17,17.01,17.01,-1.22%,151959
+2020/6/10,17.3,17.61,17.01,17.58,17.58,3.35%,329218
+2020/6/11,17.5,17.53,16.906,17.06,17.06,-2.96%,298010
+2020/6/12,17.02,17.187,16.82,16.9,16.9,-0.94%,185708
+2020/6/15,16.52,16.895,16.41,16.85,16.85,-0.30%,276007
+2020/6/16,16.82,17.01,16.813,16.9,16.9,0.30%,115248
+2020/6/17,17,17.05,16.88,16.99,16.99,0.53%,92614
+2020/6/18,16.86,16.89,16.73,16.84,16.84,-0.88%,154350
+2020/6/19,17.03,17.24,17.01,17.12,17.12,1.66%,269780
+2020/6/22,17.37,17.46,17.09,17.17,17.17,0.29%,267345
+2020/6/23,17.37,17.42,17.28,17.42,17.42,1.46%,221794
+2020/6/24,17.01,17.268,16.88,16.92,16.92,-2.87%,469927
+2020/6/25,17.09,17.25,17.04,17.25,17.25,1.95%,203233
+2020/6/26,17.15,17.38,16.929,17.25,17.25,0.00%,364615
+2020/6/29,17.25,17.3,17.12,17.29,17.29,0.23%,133900
+2020/6/30,17.28,17.66,17.28,17.63,17.63,1.97%,451900
+2020/7/1,17.68,17.7,17.27,17.44,17.44,-1.08%,256700
+2020/7/2,17.31,17.53,17.31,17.35,17.35,-0.52%,225100
+2020/7/6,17.72,17.82,17.6,17.69,17.69,1.96%,330100
+2020/7/7,17.61,17.79,17.55,17.68,17.68,-0.06%,221900
+2020/7/8,17.95,18.18,17.94,18.16,18.16,2.71%,499800
+2020/7/9,18.35,18.43,17.9,18.04,18.04,-0.66%,485400
+2020/7/10,18.24,18.24,18,18.13,18.13,0.50%,251400
+2020/7/13,18.67,18.76,18.37,18.41,18.41,1.54%,649000
+2020/7/14,18.39,18.7,18.36,18.69,18.69,1.52%,240900
+2020/7/15,18.6,18.87,18.51,18.87,18.87,0.96%,318300
+2020/7/16,18.69,18.79,18.49,18.49,18.49,-2.01%,341700
+2020/7/17,18.69,18.79,18.59,18.75,18.75,1.41%,333000
+2020/7/20,19.05,19.29,18.97,19.27,19.27,2.77%,421225
+2020/7/21,20.28,20.64,20.18,20.46,20.46,6.18%,770474
+2020/7/22,21.48,22.33,21.31,22.29,22.29,8.94%,1357977
+2020/7/23,21.92,22.365,21.54,21.85,21.85,-1.97%,1346620
+2020/7/24,22.16,22.18,21.73,22.04,22.04,0.87%,2482182
+2020/7/27,23.5,23.74,23.3,23.71,23.71,7.58%,1402764
+2020/7/28,23.21,23.86,22.95,23.68,23.68,-0.13%,1265818
+2020/7/29,23.57,24.125,22.56,23.43,23.43,-1.06%,1517498
+2020/7/30,22.55,22.85,22.23,22.61,22.61,-3.50%,1017388
+2020/7/31,23.09,23.54,22.96,23.54,23.54,4.11%,1191127
+2020/8/3,23.48,23.65,23.25,23.64,23.64,0.42%,814873
+2020/8/4,23.59,25.19,23.505,25.19,25.19,6.56%,1959696
+2020/8/5,26.06,26.27,25.58,26.04,26.04,3.37%,2359876
+2020/8/6,27.33,27.944,26.89,27.88,27.88,7.07%,3548479
+2020/8/7,27.31,27.4,26.49,27.19,27.19,-2.47%,2836854
+2020/8/10,27.64,28.44,27.593,28.06,28.06,3.20%,2489119
+2020/8/11,26.2,26.5,23.94,24.23,24.23,-13.65%,6286410
+2020/8/12,25.07,25.36,24.33,24.34,24.34,0.45%,2480379
+2020/8/13,25.63,26.82,25.535,26.41,26.41,8.50%,2990708
+2020/8/14,26.08,26.21,24.9,25.5,25.5,-3.45%,2314865
+2020/8/17,26.45,26.66,26.23,26.6,26.6,4.31%,859506
+2020/8/18,27.45,27.51,26.221,26.87,26.87,1.02%,1299195
+2020/8/19,26.94,27.06,25.652,25.86,25.86,-3.76%,1500603
+2020/8/20,25.88,26.63,25.86,26.58,26.58,2.78%,810215
+2020/8/21,25.85,26,25.39,25.83,25.83,-2.82%,1090917
+2020/8/24,26.07,26.07,25.47,25.58,25.58,-0.97%,834371
+2020/8/25,25.7,25.72,25.22,25.71,25.71,0.51%,622557
+2020/8/26,25.6,26.55,25.57,26.53,26.53,3.19%,1174735
+2020/8/27,26.88,26.88,25.65,26.14,26.14,-1.47%,1490338
+2020/8/28,26.6,26.815,26.46,26.6,26.6,1.76%,768419
+2020/8/31,27.06,27.44,26.975,27.25,27.25,2.44%,818719
+2020/9/1,27.77,27.78,26.7,27.17,27.17,-0.29%,1417976
+2020/9/2,26.72,26.74,26.18,26.56,26.56,-2.25%,1145769
+2020/9/3,26.4,26.5,25.6,25.69,25.69,-3.28%,1786993
+2020/9/4,25.83,26.12,25.46,26.02,26.02,1.28%,1044559
+2020/9/8,25.39,26.06,25,25.74,25.74,-1.08%,1288441
+2020/9/9,25.96,26.24,25.86,26.15,26.15,1.59%,840093
+2020/9/10,26.52,26.57,25.82,25.86,25.86,-1.11%,1721600
+2020/9/11,26.02,26.15,25.7,25.9,25.9,0.15%,644966
+2020/9/14,26.13,26.41,26.12,26.29,26.29,1.51%,594434
+2020/9/15,26.44,26.49,26.13,26.22,26.22,-0.27%,605922
+2020/9/16,26.46,26.5,26,26.21,26.21,-0.04%,1023504
+2020/9/17,25.61,26.21,25.47,26.2,26.2,-0.04%,805527
+2020/9/18,25.94,26.24,25.89,25.92,25.92,-1.07%,613636
+2020/9/21,25.15,25.29,22.943,23.9,23.9,-7.79%,3068229
+2020/9/22,23.71,23.87,23.356,23.65,23.65,-1.05%,781343
+2020/9/23,22.78,22.93,21.86,21.98,21.98,-7.06%,2749413
+2020/9/24,21.41,22.577,21.25,22.38,22.38,1.82%,1749813
+2020/9/25,21.99,22.38,21.931,22.15,22.15,-1.03%,699811
+2020/9/28,22.56,22.94,22.34,22.88,22.88,3.30%,1061223
+2020/9/29,23.09,23.6,23.04,23.38,23.38,2.19%,699882
+2020/9/30,23.14,23.26,22.38,22.49,22.49,-3.81%,1079808
+2020/10/1,22.87,23.37,22.63,22.94,22.94,2.00%,872390
+2020/10/2,23.12,23.39,22.91,22.97,22.97,0.13%,1109732
+2020/10/5,23.18,23.71,23.18,23.54,23.54,2.48%,736053
+2020/10/6,23.53,23.62,22.49,22.59,22.59,-4.04%,1248427
+2020/10/7,22.82,23.19,22.75,22.98,22.98,1.73%,622134
+2020/10/8,23.28,23.4,22.88,23.05,23.05,0.30%,453631
+2020/10/9,23.69,24.33,23.664,24.32,24.32,5.51%,920844
+2020/10/12,24.25,24.41,23.97,24.25,24.25,-0.29%,512688
+2020/10/13,23.59,23.59,23.15,23.37,23.37,-3.63%,934764
+2020/10/14,23.7,23.81,23.36,23.4,23.4,0.13%,540805
+2020/10/15,22.91,23.5,22.86,23.48,23.48,0.34%,630487
+2020/10/16,23.66,23.7,23.3,23.3,23.3,-0.77%,464864
+2020/10/19,23.94,23.96,23.4,23.46,23.46,0.69%,404633
+2020/10/20,23.77,24.095,23.7,23.92,23.92,1.96%,665720
+2020/10/21,24.25,24.45,24.08,24.19,24.19,1.13%,549119
+2020/10/22,23.95,23.99,23.56,23.87,23.87,-1.32%,504820
+2020/10/23,23.93,23.93,23.6,23.84,23.84,-0.13%,612183
+2020/10/26,23.55,23.701,23.41,23.52,23.52,-1.34%,322892
+2020/10/27,23.5,23.7,23.4,23.62,23.62,0.43%,248150
+2020/10/28,22.66,22.735,22.27,22.63,22.63,-4.19%,974325
+2020/10/29,22.14,22.79,22.111,22.56,22.56,-0.31%,658399
+2020/10/30,22.94,22.97,22.655,22.86,22.86,1.33%,608850
+2020/11/2,23.16,23.315,22.96,23.29,23.29,1.88%,451817
+2020/11/3,23.53,23.53,23.27,23.34,23.34,0.21%,326941
+2020/11/4,23.2,23.38,22.97,23.11,23.11,-0.99%,537845
+2020/11/5,23.92,24.58,23.91,24.55,24.55,6.23%,959977
+2020/11/6,24.86,24.9,24.396,24.73,24.73,0.73%,782805
+2020/11/9,23.69,23.69,22.79,23.38,23.38,-5.46%,1879966
+2020/11/10,23.53,23.67,23.28,23.32,23.32,-0.26%,502372
+2020/11/11,23.12,23.47,23.09,23.41,23.41,0.39%,430971
+2020/11/12,23.43,23.59,23.39,23.44,23.44,0.13%,566448
+2020/11/13,23.93,23.98,23.79,23.83,23.83,1.66%,355899
+2020/11/16,23.79,24,23.72,23.92,23.92,0.38%,412301
+2020/11/17,23.77,23.79,23.55,23.64,23.64,-1.17%,291139
+2020/11/18,23.62,23.88,23.43,23.44,23.44,-0.85%,431976
+2020/11/19,23.01,23.324,22.95,23.32,23.32,-0.51%,465846
+2020/11/20,23.6,23.7,23.36,23.38,23.38,0.26%,450225
+2020/11/23,23.25,23.259,22.64,22.8,22.8,-2.48%,1165168
+2020/11/24,22.34,22.54,22.265,22.46,22.46,-1.49%,905765
+2020/11/25,22.6,22.7,22.5,22.57,22.57,0.49%,343731
+2020/11/27,21.78,22,21.753,21.88,21.88,-3.06%,764504
+2020/11/30,21.51,21.92,21.42,21.88,21.88,0.00%,746664
+2020/12/1,22.78,23.25,22.72,23.19,23.19,5.99%,700418
+2020/12/2,22.98,23.26,22.86,23.22,23.22,0.13%,506287
+2020/12/3,23.23,23.33,22.95,23.33,23.33,0.47%,616660
+2020/12/4,23.31,23.482,23.14,23.37,23.37,0.17%,416551
+2020/12/7,23.15,23.93,23.13,23.71,23.71,1.45%,1133578
+2020/12/8,23.84,24.029,23.64,23.75,23.75,0.17%,494877
+2020/12/9,23.41,23.46,22.79,23.11,23.11,-2.69%,811758
+2020/12/10,23.28,23.47,23.06,23.21,23.21,0.43%,289344
+2020/12/11,23.12,23.31,23.07,23.15,23.15,-0.26%,342474
+2020/12/14,23.24,23.42,23.005,23.06,23.06,-0.39%,558433
+2020/12/15,23.55,23.73,23.51,23.69,23.69,2.73%,370143
+2020/12/16,24.12,24.57,23.87,24.56,24.56,3.67%,1091798
+2020/12/17,25.05,25.23,24.9,25.1,25.1,2.20%,923130
+2020/12/18,24.96,25.07,24.827,24.92,24.92,-0.72%,553805
+2020/12/21,25.08,25.46,25.06,25.34,25.34,1.69%,1070009
+2020/12/22,24.99,25.065,24.24,24.36,24.36,-3.87%,988843
+2020/12/23,24.64,24.93,24.63,24.75,24.75,1.60%,760798
+2020/12/24,24.67,24.97,24.627,24.92,24.92,0.69%,374081
+2020/12/28,25.67,25.83,25.33,25.38,25.38,1.85%,728409
+2020/12/29,25.32,25.49,25.07,25.36,25.36,-0.08%,595237
+2020/12/30,25.39,25.74,25.34,25.74,25.74,1.50%,998076
+2020/12/31,25.58,25.69,25.35,25.55,25.55,-0.74%,786957
+2021/1/4,26.53,26.62,25.87,26.37,26.37,3.21%,1213393
+2021/1/5,26.47,26.76,26.28,26.68,26.68,1.18%,768978
+2021/1/6,26.35,26.41,25.69,26.35,26.35,-1.24%,1786853
+2021/1/7,26.23,26.37,26.05,26.26,26.26,-0.34%,788605
+2021/1/8,25.72,25.73,23.65,24.44,24.44,-6.93%,3010037
+2021/1/11,23.85,24.43,23.835,24.13,24.13,-1.27%,1025023
+2021/1/12,24.48,24.77,24.305,24.69,24.69,2.32%,644407
+2021/1/13,24.52,24.682,24.32,24.39,24.39,-1.22%,469035
+2021/1/14,24.54,25.02,24.54,24.67,24.67,1.15%,866318
+2021/1/15,24.09,24.26,23.75,23.88,23.88,-3.20%,836917
+2021/1/19,24.43,24.445,24.16,24.32,24.32,1.84%,1884762
+2021/1/20,24.6,25.001,24.58,24.97,24.97,2.67%,704720
+2021/1/21,24.97,25.17,24.79,25.12,25.12,0.60%,633158
+2021/1/22,24.45,24.72,24.32,24.61,24.61,-2.03%,642750
+2021/1/25,24.783,24.84,24.32,24.49,24.49,-0.49%,757240
+2021/1/26,24.59,24.764,24.49,24.6,24.6,0.45%,305818
+2021/1/27,24.29,24.549,23.86,24.36,24.36,-0.98%,1178184
+2021/1/28,25.49,26.07,24.81,25.69,25.69,5.46%,4458512
+2021/1/29,26.32,26.49,25.78,25.97,25.97,1.09%,1763857
+2021/2/1,28.87,29.06,27.152,27.84,27.84,7.20%,7374159
+2021/2/2,26.57,26.58,25.39,25.52,25.52,-8.33%,2271481
+2021/2/3,25.97,26.091,25.785,25.92,25.92,1.57%,1151724
+2021/2/4,25.33,25.5,25.02,25.46,25.46,-1.77%,1111579
+2021/2/5,25.71,26.13,25.63,25.95,25.95,1.92%,960214
+2021/2/8,26.54,26.64,26.38,26.41,26.41,1.77%,1821957
+2021/2/9,26.58,26.63,26.14,26.28,26.28,-0.49%,816559
+2021/2/10,26.46,26.47,25.92,26.09,26.09,-0.72%,1078845
+2021/2/11,26.29,26.349,25.9,26.09,26.09,0.00%,882695
+2021/2/12,26.15,26.5,26.06,26.34,26.34,0.96%,1953205
+2021/2/16,26.17,26.71,26.05,26.29,26.29,-0.19%,1708960
+2021/2/17,26.17,26.44,25.932,26.43,26.43,0.53%,1184219
+2021/2/18,26.25,26.39,25.96,26.05,26.05,-1.44%,943977
+2021/2/19,26.42,26.633,26.22,26.27,26.27,0.84%,1327488
+2021/2/22,26.53,27.32,26.46,27.32,27.32,4.00%,1643778
+2021/2/23,26.88,26.88,26.3,26.75,26.75,-2.09%,869658
+2021/2/24,26.51,27,26.39,26.98,26.98,0.86%,645858
+2021/2/25,26.84,27.06,26.43,26.43,26.43,-2.04%,1121698
+2021/2/26,26,26.01,25.25,25.65,25.65,-2.95%,1450744
+2021/3/1,25.97,26.05,25.538,25.59,25.59,-0.23%,728109
+2021/3/2,25.5,25.98,25.43,25.77,25.77,0.70%,526617
+2021/3/3,25.29,25.58,24.95,25.26,25.26,-1.98%,842279
+2021/3/4,25.06,25.385,24.2,24.51,24.51,-2.97%,1483111
+2021/3/5,24.52,24.52,23.977,24.29,24.29,-0.90%,704189
+2021/3/8,24.38,24.51,24.22,24.26,24.26,-0.12%,587459
+2021/3/9,25.02,25.23,24.98,25.03,25.03,3.17%,864714
+2021/3/10,25.16,25.32,24.99,25.29,25.29,1.04%,493151
+2021/3/11,25.16,25.3,24.95,25.26,25.26,-0.12%,535620
+2021/3/12,24.59,25.035,24.55,24.99,24.99,-1.07%,603086
+2021/3/15,25.25,25.38,25.1,25.33,25.33,1.36%,635595
+2021/3/16,25.06,25.25,24.947,25.07,25.07,-1.03%,462127
+2021/3/17,25.08,25.605,25.01,25.4,25.4,1.32%,735992
+2021/3/18,24.99,25.44,24.954,25.08,25.08,-1.26%,545358
+2021/3/19,25.24,25.345,25.093,25.28,25.28,0.80%,403626
+2021/3/22,24.76,24.91,24.67,24.89,24.89,-1.54%,494309
+2021/3/23,24.44,24.48,24.155,24.17,24.17,-2.89%,635810
+2021/3/24,24.41,24.44,24.15,24.18,24.18,0.04%,614040
+2021/3/25,23.99,24.316,23.96,24.23,24.23,0.21%,752691
+2021/3/26,24.12,24.24,24.03,24.16,24.16,-0.29%,519918
+2021/3/29,24.02,24.07,23.62,23.82,23.82,-1.41%,619455
+2021/3/30,23.34,23.4,23.03,23.15,23.15,-2.81%,788596
+2021/3/31,23.2,23.68,23.16,23.61,23.61,1.99%,1397439
+2021/4/1,23.8,24.09,23.718,24.08,24.08,1.99%,441307
+2021/4/5,23.97,24.13,23.81,24,24,-0.33%,359344
+2021/4/6,24.23,24.42,24.19,24.3,24.3,1.25%,714771
+2021/4/7,24.21,24.41,24.14,24.27,24.27,-0.12%,563339
+2021/4/8,24.64,24.73,24.52,24.57,24.57,1.24%,314881
+2021/4/9,24.23,24.425,24.19,24.37,24.37,-0.81%,387012
+2021/4/12,24.24,24.25,23.86,23.98,23.98,-1.60%,455391
+2021/4/13,24.48,24.6,24.42,24.47,24.47,2.04%,404481
+2021/4/14,24.4,24.6,24.38,24.53,24.53,0.25%,467540
+2021/4/15,24.73,25.1,24.73,25,25,1.92%,473288
+2021/4/16,25.17,25.2,25.04,25.08,25.08,0.32%,313247
+2021/4/19,24.9,25.01,24.76,24.96,24.96,-0.48%,559490
+2021/4/20,24.88,25.19,24.87,24.93,24.93,-0.12%,471493
+2021/4/21,25.12,25.73,25.11,25.7,25.7,3.09%,1309790
+2021/4/22,25.43,25.45,25.08,25.19,25.19,-1.98%,419972
+2021/4/23,25.31,25.36,24.951,25.1,25.1,-0.36%,264760
+2021/4/26,25.3,25.3,25.16,25.29,25.29,0.76%,346841
+2021/4/27,25.43,25.51,25.335,25.35,25.35,0.24%,246254
+2021/4/28,25.07,25.38,24.94,25.38,25.38,0.12%,449500
+2021/4/29,25.2,25.25,24.82,25.24,25.24,-0.55%,574421
+2021/4/30,25.2,25.24,24.92,24.98,24.98,-1.03%,322852
+2021/5/3,25.59,26.05,25.52,25.97,25.97,3.96%,1419009
+2021/5/4,26,26.17,25.2,25.56,25.56,-1.58%,1228072
+2021/5/5,25.47,25.59,25.46,25.57,25.57,0.04%,316842
+2021/5/6,25.93,26.5,25.91,26.39,26.39,3.21%,937726
+2021/5/7,26.32,26.53,26.19,26.48,26.48,0.34%,693935
+2021/5/10,26.84,26.91,26.29,26.39,26.39,-0.34%,527978
+2021/5/11,26.24,26.7,26.22,26.68,26.68,1.10%,561240
+2021/5/12,26.43,26.59,26.06,26.07,26.07,-2.29%,1206988
+2021/5/13,25.98,26.21,25.94,26.19,26.19,0.46%,561728
+2021/5/14,26.4,26.52,26.31,26.46,26.46,1.03%,716649
+2021/5/17,26.6,27.305,26.59,27.25,27.25,2.99%,1181944
+2021/5/18,27.44,27.445,27.04,27.22,27.22,-0.11%,859074
+2021/5/19,26.72,27.25,26.53,26.77,26.77,-1.65%,1427742
+2021/5/20,26.86,27.021,26.69,26.82,26.82,0.19%,434379
+2021/5/21,27.03,27.03,26.26,26.55,26.55,-1.01%,679456
+2021/5/24,26.77,26.925,26.69,26.81,26.81,0.98%,1038405
+2021/5/25,26.57,27.06,26.555,27.01,27.01,0.75%,707110
+2021/5/26,26.93,27.01,26.64,26.74,26.74,-1.00%,771589
+2021/5/27,26.71,26.91,26.58,26.9,26.9,0.60%,714581
+2021/5/28,26.69,26.998,26.66,26.96,26.96,0.22%,597717
+2021/6/1,27.44,27.49,26.88,26.9,26.9,-0.22%,1206788
+2021/6/2,26.99,27.21,26.95,27.21,27.21,1.15%,284040
+2021/6/3,26.49,26.525,26.1,26.48,26.48,-2.68%,1320911
+2021/6/4,26.76,26.87,26.74,26.82,26.82,1.28%,850408
+2021/6/7,26.82,26.97,26.76,26.96,26.96,0.52%,385458
+2021/6/8,26.76,26.84,26.56,26.66,26.66,-1.11%,410497
+2021/6/9,26.87,27.02,26.76,26.82,26.82,0.60%,443877
+2021/6/10,26.78,27.06,26.7,27.04,27.04,0.82%,506270
+2021/6/11,27.2,27.28,26.92,26.92,26.92,-0.44%,325340
+2021/6/14,26.64,27.03,26.61,26.9,26.9,-0.07%,542456
+2021/6/15,26.74,26.74,26.44,26.71,26.71,-0.71%,358436
+2021/6/16,26.79,26.857,26.28,26.29,26.29,-1.57%,1038912
+2021/6/17,25.36,25.46,24.87,25.04,25.04,-4.75%,1652903
+2021/6/18,25.06,25.19,24.87,24.87,24.87,-0.68%,512898
+2021/6/21,25.07,25.12,24.93,25.06,25.06,0.76%,815222
+2021/6/22,24.94,24.97,24.82,24.84,24.84,-0.88%,352279
+2021/6/23,25.03,25.35,24.88,24.91,24.91,0.28%,379185
+2021/6/24,25.18,25.26,24.955,25.03,25.03,0.48%,439737
+2021/6/25,25.32,25.32,25.08,25.16,25.16,0.52%,268578
+2021/6/28,25.23,25.29,25.145,25.2,25.2,0.16%,431430
+2021/6/29,24.83,24.94,24.71,24.88,24.88,-1.27%,480233
+2021/6/30,24.96,25.225,24.923,25.19,25.19,1.25%,392497
+2021/7/1,25.31,25.33,25.04,25.1,25.1,-0.36%,425056
+2021/7/2,25.45,25.63,25.29,25.54,25.54,1.75%,657315
+2021/7/6,25.67,25.675,25.1,25.23,25.23,-1.21%,723231
+2021/7/7,25.41,25.44,25.07,25.24,25.24,0.04%,464449
+2021/7/8,25.24,25.24,24.9,25.01,25.01,-0.91%,915970
+2021/7/9,25.05,25.28,25.035,25.18,25.18,0.68%,271035
+2021/7/12,25.2,25.33,25.033,25.28,25.28,0.40%,567248
+2021/7/13,25.13,25.29,25.03,25.08,25.08,-0.79%,410088
+2021/7/14,25.51,25.52,25.14,25.31,25.31,0.92%,322797
+2021/7/15,25.37,25.43,25.27,25.38,25.38,0.28%,250431
+2021/7/16,25.16,25.22,24.692,24.75,24.75,-2.48%,593634
+2021/7/19,24.45,24.46,24.13,24.26,24.26,-1.98%,655966
+2021/7/20,24.2,24.3,23.94,24.07,24.07,-0.78%,460923
+2021/7/21,24.15,24.42,24.14,24.39,24.39,1.33%,223285
+2021/7/22,24.28,24.555,24.135,24.53,24.53,0.57%,206292
+2021/7/23,24.3,24.365,24.13,24.29,24.29,-0.98%,213705
+2021/7/26,24.3,24.39,24.28,24.32,24.32,0.12%,226090
+2021/7/27,24.25,24.25,23.62,23.9,23.9,-1.73%,472586
+2021/7/28,23.82,24.12,23.75,24.09,24.09,0.79%,346997
+2021/7/29,24.6,24.89,24.6,24.67,24.67,2.41%,436853
+2021/7/30,24.65,24.7,24.45,24.59,24.59,-0.32%,290473
+2021/8/2,24.44,24.635,24.421,24.5,24.5,-0.37%,258061
+2021/8/3,24.63,24.69,24.54,24.64,24.64,0.57%,205499
+2021/8/4,25,25.05,24.43,24.49,24.49,-0.61%,496109
+2021/8/5,24.51,24.53,24.19,24.26,24.26,-0.94%,293490
+2021/8/6,23.61,23.62,23.34,23.45,23.45,-3.34%,697428
+2021/8/9,23,23.06,22.42,22.64,22.64,-3.45%,818607
+2021/8/10,22.46,22.64,22.44,22.5,22.5,-0.62%,395788
+2021/8/11,22.65,22.75,22.52,22.72,22.72,0.98%,600257
+2021/8/12,22.49,22.5,22.19,22.37,22.37,-1.54%,543699
+2021/8/13,22.65,22.985,22.592,22.89,22.89,2.32%,296102
+2021/8/16,22.92,23.05,22.79,23.02,23.02,0.57%,194654
+2021/8/17,22.94,23.05,22.74,22.81,22.81,-0.91%,292341
+2021/8/18,22.76,22.77,22.47,22.65,22.65,-0.70%,481610
+2021/8/19,22.58,22.58,22.315,22.41,22.41,-1.06%,356880
+2021/8/20,22.34,22.42,22.07,22.24,22.24,-0.76%,565717
+2021/8/23,22.74,22.84,22.62,22.78,22.78,2.43%,369502
+2021/8/24,23.02,23.1,22.89,23.01,23.01,1.01%,310032
+2021/8/25,22.98,23.04,22.74,23,23,-0.04%,253721
+2021/8/26,22.79,22.878,22.6,22.73,22.73,-1.17%,339559
+2021/8/27,22.6,23.251,22.51,23.25,23.25,2.29%,596578
+2021/8/30,23.26,23.28,23.06,23.17,23.17,-0.34%,227634
+2021/8/31,23.23,23.29,22.96,23.06,23.06,-0.47%,397971
+2021/9/1,23.28,23.4,23.22,23.3,23.3,1.04%,422711
+2021/9/2,23.17,23.18,22.94,23.06,23.06,-1.03%,392455
+2021/9/3,23.53,23.98,23.48,23.83,23.83,3.34%,489416
+2021/9/7,23.59,23.68,23.3,23.43,23.43,-1.68%,412450
+2021/9/8,23.41,23.41,23.05,23.1,23.1,-1.41%,603846
+2021/9/9,23.35,23.35,23.08,23.19,23.19,0.39%,418973
+2021/9/10,23.23,23.3,22.9,22.92,22.92,-1.16%,450012
+2021/9/13,22.68,23,22.67,22.91,22.91,-0.04%,300146
+2021/9/14,22.97,23.1,22.77,23.01,23.01,0.44%,336158
+2021/9/15,22.98,23.05,22.85,22.99,22.99,-0.09%,270469
+2021/9/16,22.23,22.23,21.8,22.11,22.11,-3.83%,740527
+2021/9/17,21.85,21.87,21.55,21.6,21.6,-2.31%,736628
+2021/9/20,21.52,21.7,21.37,21.43,21.43,-0.79%,609807
+2021/9/21,21.71,21.9,21.58,21.72,21.72,1.35%,590974
+2021/9/22,21.95,22.31,21.79,21.86,21.86,0.64%,771586
+2021/9/23,21.81,21.915,21.74,21.76,21.76,-0.46%,426593
+2021/9/24,21.36,21.68,21.33,21.58,21.58,-0.83%,517419
+2021/9/27,21.84,22.03,21.76,21.82,21.82,1.11%,357039
+2021/9/28,21.71,21.74,21.44,21.66,21.66,-0.73%,523635
+2021/9/29,20.99,21.05,20.645,20.76,20.76,-4.16%,1179562
+2021/9/30,21.01,21.43,20.975,21.37,21.37,2.94%,1127989
+2021/10/1,21.65,21.77,21.53,21.69,21.69,1.50%,588634
+2021/10/4,21.63,21.89,21.56,21.87,21.87,0.83%,526037
+2021/10/5,21.71,21.84,21.57,21.78,21.78,-0.41%,326878
+2021/10/6,21.62,21.87,21.51,21.85,21.85,0.32%,497425
+2021/10/7,21.64,21.97,21.63,21.77,21.77,-0.37%,325248
+2021/10/8,22.28,22.31,21.81,21.82,21.82,0.23%,472964
+2021/10/11,21.84,21.99,21.75,21.75,21.75,-0.32%,332625
+2021/10/12,21.72,21.95,21.66,21.78,21.78,0.14%,717505
+2021/10/13,21.96,22.41,21.96,22.2,22.2,1.93%,570682
+2021/10/14,22.52,22.73,22.39,22.7,22.7,2.25%,505515
+2021/10/15,22.48,22.59,22.37,22.47,22.47,-1.01%,396381
+2021/10/18,22.48,22.48,22.19,22.37,22.37,-0.45%,909594
+2021/10/19,23.16,23.22,22.765,22.81,22.81,1.97%,499090
+2021/10/20,23.11,23.54,23.04,23.47,23.47,2.89%,688900
+2021/10/21,23.3,23.36,23.14,23.28,23.28,-0.81%,471580
+2021/10/22,23.53,23.92,23.33,23.47,23.47,0.82%,995212
+2021/10/25,23.6,23.73,23.48,23.67,23.67,0.85%,1208300
+2021/10/26,23.32,23.32,23.02,23.28,23.28,-1.65%,791796
+2021/10/27,23.27,23.38,23.09,23.23,23.23,-0.21%,365845
+2021/10/28,23.31,23.37,23.1,23.17,23.17,-0.26%,349897
+2021/10/29,22.98,23.06,22.8,23.01,23.01,-0.69%,484531
+2021/11/1,23.16,23.23,23.07,23.15,23.15,0.61%,327573
+2021/11/2,22.85,22.85,22.54,22.72,22.72,-1.86%,558992
+2021/11/3,22.3,22.74,22.2,22.7,22.7,-0.09%,956315
+2021/11/4,23.03,23.176,22.89,22.93,22.93,1.01%,825500
+2021/11/5,23.19,23.285,22.95,23.27,23.27,1.48%,961548
+2021/11/8,23.48,23.63,23.39,23.59,23.59,1.38%,609376
+2021/11/9,23.46,23.56,23.16,23.45,23.45,-0.59%,435360
+2021/11/10,24.1,24.218,23.63,23.79,23.79,1.45%,1186206
+2021/11/11,24.18,24.35,24.13,24.32,24.32,2.23%,472533
+2021/11/12,24.14,24.46,24.09,24.4,24.4,0.33%,646763
+2021/11/15,24.16,24.26,24.005,24.18,24.18,-0.90%,552532
+2021/11/16,24.12,24.25,23.88,23.93,23.93,-1.03%,686744
+2021/11/17,24.19,24.29,24.05,24.14,24.14,0.88%,612680
+2021/11/18,23.97,24.06,23.87,23.92,23.92,-0.91%,407088
+2021/11/19,23.97,24.07,23.66,23.7,23.7,-0.92%,566435
+2021/11/22,23.61,23.72,23.23,23.26,23.26,-1.86%,703727
+2021/11/23,22.63,22.84,22.44,22.83,22.83,-1.85%,583840
+2021/11/24,22.64,22.73,22.57,22.67,22.67,-0.70%,489664
+2021/11/26,22.7,22.7,22.1,22.28,22.28,-1.72%,657115
+2021/11/29,22.2,22.25,21.93,22.01,22.01,-1.21%,684109
+2021/11/30,22.08,22.46,21.87,21.96,21.96,-0.23%,949146
+2021/12/1,21.87,21.95,21.38,21.42,21.42,-2.46%,882121
+2021/12/2,21.6,21.62,21.41,21.56,21.56,0.65%,386875
+2021/12/3,21.57,21.73,21.25,21.73,21.73,0.79%,556009
+2021/12/6,21.4,21.61,21.32,21.58,21.58,-0.69%,377505
+2021/12/7,21.56,21.78,21.53,21.7,21.7,0.56%,423046
+2021/12/8,21.54,21.67,21.5,21.64,21.64,-0.28%,320173
+2021/12/9,21.33,21.33,21.12,21.15,21.15,-2.26%,461234
+2021/12/10,21.37,21.39,21.26,21.36,21.36,0.99%,314680
+2021/12/13,21.53,21.59,21.45,21.47,21.47,0.51%,314727
+2021/12/14,20.97,21.19,20.924,21.16,21.16,-1.44%,543279
+2021/12/15,21.02,21.32,20.63,21.27,21.27,0.52%,1119812
+2021/12/16,21.46,21.71,21.46,21.66,21.66,1.83%,646405
+2021/12/17,21.73,21.78,21.53,21.53,21.53,-0.60%,383915
+2021/12/20,21.47,21.511,21.38,21.45,21.45,-0.37%,484201
+2021/12/21,21.74,21.8,21.61,21.64,21.64,0.89%,595124
+2021/12/22,21.85,22,21.73,21.99,21.99,1.62%,469697
+2021/12/23,21.97,22.1,21.83,22.06,22.06,0.32%,413923
+2021/12/27,22.1,22.26,22.045,22.21,22.21,0.68%,645748
+2021/12/28,22.31,22.405,22.15,22.16,22.16,-0.23%,380955
+2021/12/29,21.79,22.03,21.76,22,22,-0.72%,552108
+2021/12/30,22.12,22.265,22.1,22.24,22.24,1.09%,644678
+2021/12/31,22.4,22.48,22.26,22.4,22.4,0.72%,672263
+2022/1/3,21.93,22.14,21.85,22.05,22.05,-1.56%,700946
+2022/1/4,22.13,22.25,22.08,22.22,22.22,0.77%,487184
+2022/1/5,22.3,22.407,21.89,21.89,21.89,-1.49%,699820
+2022/1/6,21.24,21.48,21.205,21.38,21.38,-2.33%,808016
+2022/1/7,21.39,21.61,21.23,21.5,21.5,0.56%,689124
+2022/1/10,21.46,21.69,21.43,21.63,21.63,0.60%,578853
+2022/1/11,21.71,21.97,21.64,21.93,21.93,1.39%,389881
+2022/1/12,22.09,22.37,22.065,22.35,22.35,1.92%,585449
+2022/1/13,22.35,22.37,22.155,22.23,22.23,-0.54%,529431
+2022/1/14,22.14,22.22,21.99,22.1,22.1,-0.58%,388823
+2022/1/18,22.53,22.76,22.43,22.62,22.62,2.35%,628049
+2022/1/19,22.93,23.32,22.88,23.31,23.31,3.05%,752737
+2022/1/20,23.61,23.795,23.51,23.54,23.54,0.99%,704367
+2022/1/21,23.66,23.66,23.28,23.33,23.33,-0.89%,562110
+2022/1/24,22.95,23.08,22.69,23.06,23.06,-1.16%,756802
+2022/1/25,22.77,23.09,22.73,22.96,22.96,-0.43%,1081838
+2022/1/26,22.82,23.04,22.59,22.63,22.63,-1.44%,1184027
+2022/1/27,21.95,22.18,21.749,21.89,21.89,-3.27%,1029174
+2022/1/28,21.65,21.77,21.34,21.58,21.58,-1.42%,759507
+2022/1/31,21.63,21.72,21.53,21.68,21.68,0.46%,554848
+2022/2/1,22.08,22.14,21.69,21.81,21.81,0.60%,806792
+2022/2/2,21.84,21.97,21.64,21.84,21.84,0.14%,370149
+2022/2/3,21.59,21.69,21.2,21.57,21.57,-1.24%,638271
+2022/2/4,21.55,21.84,21.53,21.68,21.68,0.51%,586437
+2022/2/7,22.04,22.25,21.98,22.18,22.18,2.31%,438685
+2022/2/8,22.18,22.4,22.12,22.36,22.36,0.81%,439235
+2022/2/9,22.36,22.49,22.26,22.44,22.44,0.36%,442238
+2022/2/10,22.44,22.835,22.315,22.34,22.34,-0.45%,674669
+2022/2/11,22.2,22.81,22.18,22.74,22.74,1.79%,1018703
+2022/2/14,22.97,23.05,22.86,22.99,22.99,1.10%,643424
+2022/2/15,22.33,22.56,22.23,22.54,22.54,-1.96%,501772
+2022/2/16,22.53,22.79,22.53,22.79,22.79,1.11%,642961
+2022/2/17,22.81,23.037,22.77,22.96,22.96,0.75%,816084
+2022/2/18,23.08,23.17,23,23.04,23.04,0.35%,468935
+2022/2/22,23.34,23.46,23.24,23.26,23.26,0.95%,794881
+2022/2/23,23.37,23.68,23.34,23.68,23.68,1.81%,778121
+2022/2/24,24.37,24.38,22.96,23.27,23.27,-1.73%,3033430
+2022/2/25,23.13,23.36,22.99,23.36,23.36,0.39%,682565
+2022/2/28,23.66,23.68,23.31,23.58,23.58,0.94%,837346
+2022/3/1,23.8,24.59,23.8,24.55,24.55,4.11%,1087234
+2022/3/2,24.19,24.45,24.01,24.35,24.35,-0.81%,1138213
+2022/3/3,24.27,24.315,24.04,24.25,24.25,-0.41%,893733
+2022/3/4,24.36,24.79,24.35,24.66,24.66,1.69%,1171666
+2022/3/7,24.53,24.76,24.425,24.7,24.7,0.16%,1245905
+2022/3/8,25.29,25.95,25.02,25.48,25.48,3.16%,4062536
+2022/3/9,24.93,25.19,24.47,24.81,24.81,-2.63%,2527721
+2022/3/10,25.05,25.1,24.72,25,25,0.77%,951256
+2022/3/11,24.73,25.04,24.68,24.89,24.89,-0.44%,1039214
+2022/3/14,24.35,24.35,24.02,24.14,24.14,-3.01%,1641214
+2022/3/15,23.85,24.11,23.715,23.97,23.97,-0.70%,967462
+2022/3/16,23.94,24.11,23.56,24.1,24.1,0.54%,4352896
+2022/3/17,24.33,24.6,24.31,24.31,24.31,0.87%,1688589
+2022/3/18,24.07,24.23,23.91,23.99,23.99,-1.32%,1425741
+2022/3/21,24.05,24.37,24.05,24.27,24.27,1.17%,1376541
+2022/3/22,23.92,23.94,23.66,23.87,23.87,-1.65%,911477
+2022/3/23,24.07,24.27,23.92,24.23,24.23,1.51%,792591
+2022/3/24,24.55,24.885,24.55,24.61,24.61,1.57%,1809858
+2022/3/25,24.45,24.56,24.32,24.47,24.47,-0.57%,711914
+2022/3/28,24.1,24.2,23.87,23.92,23.92,-2.25%,966287
+2022/3/29,23.3,23.9,23.16,23.87,23.87,-0.21%,1383914
+2022/3/30,23.95,24.13,23.87,23.9,23.9,0.13%,622252
+2022/3/31,24.08,24.16,23.83,23.85,23.85,-0.21%,481069
+2022/4/1,23.55,23.875,23.55,23.69,23.69,-0.67%,654626
+2022/4/4,23.63,23.768,23.38,23.61,23.61,-0.34%,763076
+2022/4/5,23.87,24.01,23.32,23.34,23.34,-1.14%,1231061
+2022/4/6,23.48,23.65,23.34,23.55,23.55,0.90%,824803
+2022/4/7,23.37,23.74,23.34,23.69,23.69,0.59%,1154914
+2022/4/8,23.53,23.89,23.53,23.8,23.8,0.46%,659983
+2022/4/11,24.38,24.4,23.88,24.13,24.13,1.39%,1831497
+2022/4/12,24.39,24.65,24.23,24.47,24.47,1.41%,1193604
+2022/4/13,24.67,24.86,24.6,24.77,24.77,1.23%,907279
+2022/4/14,24.59,24.67,24.36,24.66,24.66,-0.44%,2187930
+2022/4/18,25.06,25.172,24.84,24.88,24.88,0.89%,1364613
+2022/4/19,24.58,24.62,24.12,24.23,24.23,-2.61%,1198897
+2022/4/20,24.1,24.29,24.07,24.29,24.29,0.25%,532425
+2022/4/21,23.91,23.91,23.51,23.77,23.77,-2.14%,1126010
+2022/4/22,23.3,23.48,23.22,23.25,23.25,-2.19%,1648057
+2022/4/25,22.73,22.845,22.575,22.77,22.77,-2.06%,1758625
+2022/4/26,22.77,22.86,22.52,22.59,22.59,-0.79%,633355
+2022/4/27,22.69,22.74,22.37,22.41,22.41,-0.80%,973426
+2022/4/28,22.15,22.358,22.09,22.35,22.35,-0.27%,801529
+2022/4/29,22.22,22.35,21.885,21.93,21.93,-1.88%,1097783
+2022/5/2,21.51,21.91,21.29,21.79,21.79,-0.64%,2033460
+2022/5/3,21.76,21.99,21.66,21.72,21.72,-0.32%,1070608
+2022/5/4,21.6,22.2,21.38,22.18,22.18,2.12%,3142804
+2022/5/5,22.22,22.23,21.49,21.69,21.69,-2.21%,1471732
+2022/5/6,21.61,21.725,21.44,21.54,21.54,-0.69%,933929
+2022/5/9,21.27,21.27,20.87,20.91,20.91,-2.92%,1435238
+2022/5/10,21.15,21.19,20.385,20.4,20.4,-2.44%,2600855
+2022/5/11,20.93,21.14,20.69,20.74,20.74,1.67%,1756605
+2022/5/12,20.35,20.36,19.84,19.94,19.94,-3.86%,1440097
+2022/5/13,19.89,20.29,19.82,20.26,20.26,1.60%,1048807
+2022/5/16,20.47,20.86,20.47,20.8,20.8,2.67%,636756
+2022/5/17,20.88,20.946,20.7,20.78,20.78,-0.10%,436706
+2022/5/18,20.78,20.81,20.56,20.58,20.58,-0.96%,548586
+2022/5/19,20.98,21.15,20.951,21.15,21.15,2.77%,763172
+2022/5/20,21.03,21.07,20.8,20.95,20.95,-0.95%,602308
+2022/5/23,21.08,21.101,20.87,20.95,20.95,0.00%,615314
+2022/5/24,21.14,21.361,21.1,21.28,21.28,1.58%,429303
+2022/5/25,21.07,21.225,20.99,21.2,21.2,-0.38%,459269
+2022/5/26,21.02,21.24,21,21.17,21.17,-0.14%,285706
+2022/5/27,21.5,21.52,21.2,21.25,21.25,0.38%,293313
+2022/5/31,21.04,21.14,20.68,20.7,20.7,-2.59%,5762459
+2022/6/1,21.07,21.15,20.85,21,21,1.45%,442715
+2022/6/2,21.21,21.48,21.21,21.46,21.46,2.19%,455033
+2022/6/3,21.41,21.455,21.02,21.11,21.11,-1.63%,335104
+2022/6/6,21.49,21.515,21.18,21.25,21.25,0.66%,364478
+2022/6/7,21.15,21.44,21.1,21.41,21.41,0.75%,223929
+2022/6/8,21.25,21.37,21.16,21.21,21.21,-0.93%,333980
+2022/6/9,21.16,21.16,20.74,20.84,20.84,-1.74%,448340
+2022/6/10,20.65,21.16,20.5,21.06,21.06,1.06%,541265
+2022/6/13,20.53,20.55,20.17,20.35,20.35,-3.37%,976241
+2022/6/14,20.4,20.429,20.101,20.2,20.2,-0.74%,408105
+2022/6/15,20.72,21.02,20.52,20.83,20.83,3.12%,1423467
+2022/6/16,20.78,21.13,20.675,21.11,21.11,1.34%,689083
+2022/6/17,20.97,21,20.76,20.85,20.85,-1.23%,458005
+2022/6/21,20.94,21.107,20.82,20.82,20.82,-0.14%,333480
+2022/6/22,20.69,20.77,20.55,20.61,20.61,-1.01%,444349
+2022/6/23,20.61,20.69,20.13,20.22,20.22,-1.89%,799134
+2022/6/24,20.1,20.415,19.98,20.34,20.34,0.59%,523455
+2022/6/27,20.55,20.55,20.32,20.34,20.34,0.00%,579228
+2022/6/28,20.36,20.37,20.01,20.02,20.02,-1.57%,548921
+2022/6/29,20.08,20.12,19.85,19.97,19.97,-0.25%,636240
+2022/6/30,19.79,19.88,19.445,19.47,19.47,-2.50%,703416
+2022/7/1,18.87,19.17,18.78,19.11,19.11,-1.85%,830711
+2022/7/5,18.82,18.86,18.36,18.49,18.49,-3.24%,1409018
+2022/7/6,18.58,18.62,18.24,18.5,18.5,0.05%,887398
+2022/7/7,18.58,18.75,18.46,18.52,18.52,0.11%,406161
+2022/7/8,18.57,18.7,18.4,18.58,18.58,0.32%,366406
+2022/7/11,18.48,18.581,18.34,18.36,18.36,-1.18%,506078
+2022/7/12,18.26,18.4,18.16,18.2,18.2,-0.87%,614232
+2022/7/13,18.25,18.67,18.18,18.43,18.43,1.26%,425038
+2022/7/14,17.64,17.785,17.455,17.71,17.71,-3.91%,651397
+2022/7/15,17.88,17.99,17.72,17.93,17.93,1.24%,403160
+2022/7/18,18.2,18.29,17.925,17.96,17.96,0.17%,457762
+2022/7/19,18.03,18.138,18.01,18.04,18.04,0.45%,244193
+2022/7/20,18.33,18.37,17.92,17.95,17.95,-0.50%,354941
+2022/7/21,17.83,18.15,17.8,18.15,18.15,1.11%,1019169
+2022/7/22,18.03,18.22,17.81,17.87,17.87,-1.54%,473994
+2022/7/25,17.8,17.8,17.62,17.73,17.73,-0.78%,366844
+2022/7/26,17.9,18.005,17.86,17.9,17.9,0.96%,287602
+2022/7/27,17.92,18.4,17.75,18.35,18.35,2.51%,536269
+2022/7/28,18.95,19.225,18.84,19.21,19.21,4.69%,456751
+2022/7/29,19.22,19.53,19.13,19.49,19.49,1.46%,504881
+2022/8/1,19.52,19.66,19.46,19.57,19.57,0.41%,1335310
+2022/8/2,19.54,19.63,19.19,19.2,19.2,-1.89%,375021
+2022/8/3,19.25,19.34,19.09,19.31,19.31,0.57%,276395
+2022/8/4,19.26,19.49,19.2,19.43,19.43,0.62%,506860
+2022/8/5,18.91,19.23,18.89,19.12,19.12,-1.60%,522778
+2022/8/8,19.57,19.94,19.55,19.84,19.84,3.77%,328637
+2022/8/9,19.83,19.88,19.64,19.75,19.75,-0.45%,344197
+2022/8/10,19.83,20.04,19.74,19.78,19.78,0.15%,268953
+2022/8/11,19.71,19.79,19.47,19.5,19.5,-1.42%,243399
+2022/8/12,19.64,20.03,19.621,20.02,20.02,2.67%,306187
+2022/8/15,19.48,19.6,19.36,19.5,19.5,-2.60%,239062
+2022/8/16,19.3,19.44,19.29,19.36,19.36,-0.72%,182659
+2022/8/17,19.14,19.205,18.94,19.05,19.05,-1.60%,372890
+2022/8/18,19.08,19.13,18.74,18.8,18.8,-1.31%,386850
+2022/8/19,18.53,18.54,18.3,18.31,18.31,-2.61%,214068
+2022/8/22,18.21,18.35,18.073,18.26,18.26,-0.27%,396536
+2022/8/23,18.16,18.53,18.16,18.38,18.38,0.66%,296427
+2022/8/24,18.26,18.49,18.23,18.39,18.39,0.05%,422926
+2022/8/25,18.47,18.53,18.38,18.49,18.49,0.54%,167488
+2022/8/26,18.58,18.68,18.106,18.12,18.12,-2.00%,570217
+2022/8/29,18,18.18,17.97,18.05,18.05,-0.39%,411893
+2022/8/30,17.98,17.98,17.65,17.71,17.71,-1.88%,548708
+2022/8/31,17.42,17.53,17.29,17.3,17.3,-2.32%,605295
+2022/9/1,17.11,17.18,16.89,17.09,17.09,-1.21%,499693
+2022/9/2,17.34,17.589,17.2,17.29,17.29,1.17%,393673
+2022/9/6,17.56,17.58,17.25,17.25,17.25,-0.23%,390694
+2022/9/7,17.38,17.76,17.34,17.76,17.76,2.96%,314086
+2022/9/8,17.8,17.86,17.61,17.79,17.79,0.17%,302454
+2022/9/9,17.85,18.14,17.85,18.06,18.06,1.52%,264224
+2022/9/12,18.96,19.23,18.772,18.98,18.98,5.09%,659041
+2022/9/13,18.82,18.98,18.59,18.62,18.62,-1.90%,439024
+2022/9/14,18.85,18.93,18.7,18.79,18.79,0.91%,237978
+2022/9/15,18.65,18.82,18.38,18.41,18.41,-2.02%,328479
+2022/9/16,18.31,18.86,18.204,18.77,18.77,1.96%,577658
+2022/9/19,18.5,18.77,18.47,18.75,18.75,-0.11%,370753
+2022/9/20,18.44,18.54,18.33,18.5,18.5,-1.33%,226432
+2022/9/21,18.82,19.16,18.58,18.86,18.86,1.95%,860052
+2022/9/22,18.91,18.97,18.69,18.88,18.88,0.11%,326841
+2022/9/23,18.41,18.41,18.05,18.13,18.13,-3.97%,604737
+2022/9/26,18.12,18.29,17.63,17.66,17.66,-2.59%,638011
+2022/9/27,17.91,18.03,17.62,17.63,17.63,-0.17%,529116
+2022/9/28,17.73,18.25,17.72,18.18,18.18,3.12%,1309864
+2022/9/29,18.03,18.13,17.78,18.12,18.12,-0.33%,780314
+2022/9/30,18.16,18.54,18.16,18.27,18.27,0.83%,587250
+2022/10/3,19.26,19.91,19.22,19.91,19.91,8.98%,1399550
+2022/10/4,20.12,20.41,20.04,20.18,20.18,1.36%,1130703
+2022/10/5,19.5,19.93,19.17,19.81,19.81,-1.83%,1212894
+2022/10/6,19.69,19.88,19.57,19.86,19.86,0.25%,333951
+2022/10/7,19.61,19.69,19.22,19.3,19.3,-2.82%,452783
+2022/10/10,19,19.03,18.765,18.87,18.87,-2.23%,450028
+2022/10/11,18.68,18.86,18.33,18.44,18.44,-2.28%,662358
+2022/10/12,18.31,18.44,18.13,18.36,18.36,-0.43%,502350
+2022/10/13,17.89,18.27,17.78,18.15,18.15,-1.14%,1771603
+2022/10/14,17.93,17.94,17.39,17.56,17.56,-3.25%,1106648
+2022/10/17,18.1,18.2,17.86,17.87,17.87,1.77%,260086
+2022/10/18,18.11,18.16,17.825,17.98,17.98,0.62%,268240
+2022/10/19,17.73,17.805,17.66,17.75,17.75,-1.28%,360392
+2022/10/20,17.8,18.26,17.79,17.89,17.89,0.79%,405801
+2022/10/21,17.96,18.55,17.88,18.54,18.54,3.63%,664751
+2022/10/24,18.44,18.54,18.27,18.46,18.46,-0.43%,431547
+2022/10/25,18.49,18.67,18.48,18.62,18.62,0.87%,431060
+2022/10/26,18.69,18.9,18.689,18.77,18.77,0.81%,434362
+2022/10/27,18.83,18.89,18.679,18.78,18.78,0.05%,1054389
+2022/10/28,18.49,18.615,18.26,18.51,18.51,-1.44%,362621
+2022/10/31,18.21,18.48,18.18,18.41,18.41,-0.54%,302070
+2022/11/1,19.13,19.16,18.74,18.86,18.86,2.44%,787958
+2022/11/2,19.05,19.29,18.51,18.52,18.52,-1.80%,1309101
+2022/11/3,18.21,18.78,18.21,18.71,18.71,1.03%,525040
+2022/11/4,19.56,20.09,19.48,20.08,20.08,7.32%,1779343
+2022/11/7,20.06,20.185,19.96,19.96,19.96,-0.60%,402948
+2022/11/8,20.08,20.78,20.045,20.53,20.53,2.86%,1463670
+2022/11/9,20.52,20.76,20.175,20.2,20.2,-1.61%,586593
+2022/11/10,20.83,20.94,20.63,20.82,20.82,3.07%,657991
+2022/11/11,20.64,20.82,20.53,20.82,20.82,0.00%,397918
+2022/11/14,20.81,21.22,20.81,21.1,21.1,1.34%,440748
+2022/11/15,20.97,20.99,20.555,20.75,20.75,-1.66%,1009268
+2022/11/16,20.81,20.84,20.56,20.61,20.61,-0.67%,343121
+2022/11/17,20.09,20.16,19.96,20.14,20.14,-2.28%,269527
+2022/11/18,20.14,20.3,20.03,20.07,20.07,-0.35%,279961
+2022/11/21,20.05,20.085,19.86,20.04,20.04,-0.15%,238534
+2022/11/22,20.28,20.37,20.092,20.26,20.26,1.10%,575185
+2022/11/23,20.39,20.74,20.36,20.69,20.69,2.12%,385438
+2022/11/25,20.44,20.604,20.43,20.57,20.57,-0.58%,156112
+2022/11/28,20.52,20.55,20.055,20.1,20.1,-2.28%,1148825
+2022/11/29,20.35,20.605,20.35,20.4,20.4,1.49%,410373
+2022/11/30,21,21.32,20.68,21.31,21.31,4.46%,733757
+2022/12/1,21.53,21.89,21.49,21.89,21.89,2.72%,689831
+2022/12/2,21.62,22.33,21.58,22.23,22.23,1.55%,767306
+2022/12/5,21.85,21.87,21.29,21.32,21.32,-4.09%,591200
+2022/12/6,21.53,21.65,21.16,21.32,21.32,0.00%,574072
+2022/12/7,21.56,21.92,21.56,21.84,21.84,2.44%,470419
+2022/12/8,22.25,22.3,22.07,22.15,22.15,1.42%,324759
+2022/12/9,22.39,22.75,22.2,22.51,22.51,1.63%,529008
+2022/12/12,22.53,22.56,22.2,22.4,22.4,-0.49%,356284
+2022/12/13,23.06,23.165,22.65,22.79,22.79,1.74%,642415
+2022/12/14,22.9,23.09,22.46,22.96,22.96,0.75%,739086
+2022/12/15,22.39,22.5,22.08,22.19,22.19,-3.35%,645833
+2022/12/16,22.08,22.33,22.06,22.29,22.29,0.45%,761188
+2022/12/19,22.29,22.31,21.94,22.06,22.06,-1.03%,1168327
+2022/12/20,22.93,23.3,22.83,23.23,23.23,5.30%,1381628
+2022/12/21,23.04,23.24,22.98,23.03,23.03,-0.86%,525723
+2022/12/22,22.61,22.74,22.46,22.62,22.62,-1.78%,396055
+2022/12/23,22.74,22.91,22.65,22.81,22.81,0.84%,184924
+2022/12/27,22.9,23.33,22.89,23.08,23.08,1.18%,870285
+2022/12/28,22.91,22.93,22.54,22.57,22.57,-2.21%,920715
+2022/12/29,23.03,23.1,22.92,22.95,22.95,1.68%,484670
+2022/12/30,22.88,23,22.6,22.98,22.98,0.13%,376705
+2023/1/3,23.44,23.52,23,23.02,23.02,0.17%,1374972
+2023/1/4,23.25,23.35,22.67,22.84,22.84,-0.78%,649214
+2023/1/5,22.44,22.47,22.215,22.33,22.33,-2.23%,828825
+2023/1/6,22.66,22.96,22.57,22.9,22.9,2.55%,937309
+2023/1/9,22.985,23.11,22.65,22.71,22.71,-0.83%,570221
+2023/1/10,22.71,22.82,22.6,22.69,22.69,-0.09%,298509
+2023/1/11,22.81,22.83,22.31,22.5,22.5,-0.84%,495642
+2023/1/12,22.971,23.03,22.65,22.84,22.84,1.51%,667177
+2023/1/13,22.84,23.335,22.84,23.32,23.32,2.10%,435070
+2023/1/17,23.16,23.17,22.88,22.99,22.99,-1.42%,699729
+2023/1/18,23.27,23.39,22.5,22.53,22.53,-2.00%,1410019
+2023/1/19,22.59,22.99,22.53,22.93,22.93,1.78%,310921
+2023/1/20,22.99,23.04,22.77,22.99,22.99,0.26%,311574
+2023/1/23,22.11,22.56,21.86,22.51,22.51,-2.09%,1079775
+2023/1/24,22.45,22.79,22.3,22.73,22.73,0.98%,591464
+2023/1/25,22.59,22.99,22.54,22.96,22.96,1.01%,1009721
+2023/1/26,23.17,23.19,22.78,22.97,22.97,0.04%,1446218
+2023/1/27,22.66,22.74,22.38,22.64,22.64,-1.44%,1048494
+2023/1/30,22.74,22.77,22.605,22.62,22.62,-0.09%,258866
+2023/1/31,22.54,22.82,22.49,22.8,22.8,0.80%,317354
+2023/2/1,22.76,23.08,22.44,23.06,23.06,1.14%,1066893
+2023/2/2,23.49,23.5,22.49,22.52,22.52,-2.34%,931194
+2023/2/3,21.8,21.98,21.405,21.45,21.45,-4.75%,1346441
+2023/2/6,21.43,21.555,21.28,21.38,21.38,-0.33%,324267
+2023/2/7,21.33,21.54,21.18,21.29,21.29,-0.42%,721942
+2023/2/8,21.52,21.55,21.34,21.41,21.41,0.56%,276613
+2023/2/9,21.56,21.57,21.04,21.07,21.07,-1.59%,707600
+2023/2/10,21.31,21.352,21.05,21.13,21.13,0.28%,307584
+2023/2/13,21.02,21.14,20.923,21.11,21.11,-0.09%,487400
+2023/2/14,20.825,21.11,20.74,21.01,21.01,-0.47%,543863
+2023/2/15,20.66,20.82,20.64,20.79,20.79,-1.05%,317487
+2023/2/16,20.63,20.9,20.59,20.73,20.73,-0.29%,563571
+2023/2/17,20.45,20.94,20.415,20.89,20.89,0.77%,427973
+2023/2/21,21,21.09,20.89,20.96,20.96,0.34%,461627
+2023/2/22,20.94,20.94,20.59,20.64,20.64,-1.53%,356174
+2023/2/23,20.72,20.76,20.42,20.48,20.48,-0.78%,337017
+2023/2/24,20.13,20.21,19.905,19.92,19.92,-2.73%,739657
+2023/2/27,19.94,19.974,19.735,19.77,19.77,-0.75%,348165
+2023/2/28,19.82,20.16,19.75,20.08,20.08,1.57%,453433
+2023/3/1,20.14,20.33,20.085,20.13,20.13,0.25%,319256
+2023/3/2,19.9,20.1,19.868,20.07,20.07,-0.30%,220930
+2023/3/3,20.16,20.42,20,20.41,20.41,1.69%,336465
+2023/3/6,20.3,20.34,20.139,20.17,20.17,-1.18%,266961
+2023/3/7,19.83,19.83,19.22,19.26,19.26,-4.51%,661284
+2023/3/8,19.26,19.41,19.2,19.22,19.22,-0.21%,447619
+2023/3/9,19.32,19.48,19.2,19.26,19.26,0.21%,250638
+2023/3/10,19.72,19.95,19.59,19.71,19.71,2.34%,533039
+2023/3/13,20.59,21.045,20.54,20.9,20.9,6.04%,1144751
+2023/3/14,20.95,21.09,20.76,20.77,20.77,-0.62%,978396
+2023/3/15,21.29,21.35,20.76,20.9,20.9,0.63%,1651599
+2023/3/16,21.06,21.06,20.61,20.83,20.83,-0.33%,1134622
+2023/3/17,21.1,21.695,21.05,21.52,21.52,3.31%,1727758
+2023/3/20,21.49,21.67,21.36,21.6,21.6,0.37%,809044
+2023/3/21,21.61,21.61,21.27,21.45,21.45,-0.69%,852235
+2023/3/22,21.43,22.15,21.43,22.03,22.03,2.70%,1304508
+2023/3/23,22.07,22.285,21.96,22.22,22.22,0.86%,835785
+2023/3/24,22.48,22.52,22.14,22.18,22.18,-0.18%,802387
+2023/3/27,22,22.17,21.93,22.16,22.16,-0.09%,558835
+2023/3/28,22.08,22.44,22.06,22.38,22.38,0.99%,553914
+2023/3/29,22.27,22.47,22.25,22.4,22.4,0.09%,399311
+2023/3/30,22.65,22.92,22.52,22.92,22.92,2.32%,546136
+2023/3/31,23.01,23.19,22.97,23.11,23.11,0.83%,797023
+2023/4/3,22.94,23.21,22.9,23.04,23.04,-0.30%,451464
+2023/4/4,23.11,24.015,23.09,23.98,23.98,4.08%,1223761
+2023/4/5,23.84,23.995,23.64,23.94,23.94,-0.17%,754306
+2023/4/6,23.8,23.99,23.58,23.89,23.89,-0.21%,484770
+2023/4/10,23.82,23.905,23.74,23.9,23.9,0.04%,608916
+2023/4/11,23.93,24.12,23.865,24.03,24.03,0.54%,452335
+2023/4/12,24.41,24.505,24.08,24.47,24.47,1.83%,916690
+2023/4/13,24.74,24.915,24.6,24.8,24.8,1.35%,725332
+2023/4/14,24.91,24.95,24.14,24.35,24.35,-1.81%,1140127
+2023/4/17,24.34,24.36,23.8,24.03,24.03,-1.31%,828875
+2023/4/18,23.94,24.3,23.93,24.18,24.18,0.62%,459811
+2023/4/19,24.1,24.349,24.09,24.27,24.27,0.37%,602351
+2023/4/20,24.27,24.46,24.1,24.22,24.22,-0.21%,615477
+2023/4/21,24.21,24.35,23.899,24.02,24.02,-0.83%,1076235
+2023/4/24,23.97,24.21,23.86,24.13,24.13,0.46%,658648
+2023/4/25,23.97,24.05,23.645,24.02,24.02,-0.46%,1110095
+2023/4/26,24.14,24.142,23.727,23.85,23.85,-0.71%,734281
+2023/4/27,23.6,23.945,23.515,23.89,23.89,0.17%,866847
+2023/4/28,23.91,24.05,23.77,24.02,24.02,0.54%,778174
+2023/5/1,24.74,24.75,23.885,23.92,23.92,-0.42%,2844432
+2023/5/2,23.69,24.45,23.65,24.39,24.39,1.96%,1874252
+2023/5/3,24.35,24.55,24.19,24.47,24.47,0.33%,1093460
+2023/5/4,24.48,25,24.47,25,25,2.17%,1381112
+2023/5/5,24.45,24.64,24.15,24.63,24.63,-1.48%,828353
+2023/5/8,24.56,24.647,24.47,24.54,24.54,-0.37%,332527
+2023/5/9,24.45,24.63,24.41,24.54,24.54,0.00%,450912
+2023/5/10,24.66,24.7,24.2,24.37,24.37,-0.69%,580744
+2023/5/11,23.64,23.72,23.16,23.19,23.19,-4.84%,949285
+2023/5/12,23.03,23.17,22.89,23,23,-0.82%,639782
+2023/5/15,23.13,23.22,23.01,23.1,23.1,0.43%,335651
+2023/5/16,22.99,23.08,22.68,22.8,22.8,-1.30%,534237
+2023/5/17,22.88,22.9,22.587,22.8,22.8,0.00%,427309
+2023/5/18,22.57,22.595,22.38,22.54,22.54,-1.14%,572003
+2023/5/19,22.68,23.04,22.55,22.86,22.86,1.42%,607360
+2023/5/22,22.82,22.92,22.64,22.64,22.64,-0.96%,412296
+2023/5/23,22.51,22.67,22.44,22.47,22.47,-0.75%,421793
+2023/5/24,22.38,22.385,22.09,22.1,22.1,-1.65%,823940
+2023/5/25,22.12,22.13,21.775,21.79,21.79,-1.40%,563046
+2023/5/26,22.21,22.385,22.082,22.35,22.35,2.57%,389291
+2023/5/30,22.2,22.32,22.07,22.25,22.25,-0.45%,623668
+2023/5/31,22.35,22.65,22.19,22.56,22.56,1.39%,638655
+2023/6/1,22.56,22.95,22.54,22.92,22.92,1.60%,469630
+2023/6/2,22.95,22.97,22.62,22.64,22.64,-1.22%,446346
+2023/6/5,22.5,22.7,22.44,22.6,22.6,-0.18%,332369
+2023/6/6,22.59,22.675,22.38,22.63,22.63,0.13%,335681
+2023/6/7,22.67,23.07,22.465,22.48,22.48,-0.66%,545657
+2023/6/8,23,23.36,23,23.3,23.3,3.65%,466361
+2023/6/9,23.25,23.52,23.21,23.29,23.29,-0.04%,340662
+2023/6/12,23.03,23.11,22.9,23.08,23.08,-0.90%,259411
+2023/6/13,23.11,23.194,22.63,22.7,22.7,-1.65%,456942
+2023/6/14,22.94,23.09,22.81,22.95,22.95,1.10%,563401
+2023/6/15,22.64,22.92,22.64,22.91,22.91,-0.17%,618666
+2023/6/16,23.07,23.22,22.91,23.17,23.17,1.13%,637889
+2023/6/20,22.37,22.4,22.12,22.2,22.2,-4.19%,569163
+2023/6/21,21.89,21.91,21.57,21.78,21.78,-1.89%,875463
+2023/6/22,21.56,21.64,21.384,21.44,21.44,-1.56%,409222
+2023/6/23,21.6,21.75,21.375,21.5,21.5,0.28%,366089
+2023/6/26,21.78,21.94,21.67,21.85,21.85,1.63%,227439
+2023/6/27,22.12,22.13,21.83,21.94,21.94,0.41%,192002
+2023/6/28,21.8,21.93,21.65,21.78,21.78,-0.73%,283774
+2023/6/29,21.47,21.75,21.37,21.64,21.64,-0.64%,419266
+2023/6/30,21.58,21.9,21.49,21.85,21.85,0.97%,365295
+2023/7/3,22.01,22.12,21.94,21.94,21.94,0.41%,274031
+2023/7/5,22.27,22.3,22.06,22.17,22.17,1.05%,331647
+2023/7/6,21.96,21.98,21.61,21.77,21.77,-1.80%,341720
+2023/7/7,21.86,22.2,21.86,22.15,22.15,1.75%,269256
+2023/7/10,22.02,22.2,22,22.18,22.18,0.14%,337733
+2023/7/11,22.21,22.24,22.073,22.17,22.17,-0.05%,208888
+2023/7/12,22.9,23.15,22.88,23.13,23.13,4.33%,681419
+2023/7/13,23.5,23.805,23.424,23.78,23.78,2.81%,508816
+2023/7/14,23.81,23.99,23.75,23.88,23.88,0.42%,581622
+2023/7/17,23.72,23.84,23.59,23.83,23.83,-0.21%,257030
+2023/7/18,23.83,24.13,23.75,24.02,24.02,0.80%,650744
+2023/7/19,24.05,24.19,23.956,24.14,24.14,0.50%,404703
+2023/7/20,24.13,24.16,23.69,23.69,23.69,-1.86%,333230
+2023/7/21,23.69,23.73,23.58,23.6,23.6,-0.38%,326096
+2023/7/24,23.41,23.47,23.28,23.35,23.35,-1.06%,383676
+2023/7/25,23.59,23.7,23.48,23.65,23.65,1.28%,280282
+2023/7/26,23.58,24,23.52,23.96,23.96,1.31%,532441
+2023/7/27,23.53,23.53,23.06,23.12,23.12,-3.51%,836026
+2023/7/28,23.27,23.4,23.2,23.32,23.32,0.87%,272518
+2023/7/31,23.5,23.815,23.5,23.72,23.72,1.72%,334269
+2023/8/1,23.33,23.45,23.14,23.29,23.29,-1.81%,1802048
+2023/8/2,23.19,23.21,22.67,22.74,22.74,-2.36%,499216
+2023/8/3,22.63,22.725,22.555,22.6,22.6,-0.62%,336216
+2023/8/4,22.66,22.81,22.565,22.64,22.64,0.18%,493935
+2023/8/7,22.57,22.57,22.12,22.16,22.16,-2.12%,393395
+2023/8/8,21.81,21.93,21.73,21.84,21.84,-1.44%,366236
+2023/8/9,21.8,21.94,21.69,21.75,21.75,-0.41%,397841
+2023/8/10,21.82,22.05,21.71,21.77,21.77,0.09%,206767
+2023/8/11,21.75,21.9,21.7,21.75,21.75,-0.09%,286228
+2023/8/14,21.63,21.74,21.44,21.65,21.65,-0.46%,298623
+2023/8/15,21.55,21.77,21.45,21.62,21.62,-0.14%,434551
+2023/8/16,21.67,21.77,21.48,21.49,21.49,-0.60%,365164
+2023/8/17,22.01,22.017,21.65,21.74,21.74,1.16%,384488
+2023/8/18,21.77,21.88,21.722,21.82,21.82,0.37%,193492
+2023/8/21,22.28,22.35,21.97,22.34,22.34,2.38%,396095
+2023/8/22,22.35,22.46,22.25,22.44,22.44,0.45%,297152
+2023/8/23,23.05,23.345,23.04,23.3,23.3,3.83%,614628
+2023/8/24,23.19,23.31,23.07,23.11,23.11,-0.82%,313159
+2023/8/25,23.12,23.36,22.92,23.21,23.21,0.43%,880498
+2023/8/28,23.1,23.34,23.05,23.23,23.23,0.09%,303463
+2023/8/29,23.24,23.768,23.2,23.73,23.73,2.15%,866937
+2023/8/30,23.88,23.97,23.575,23.58,23.58,-0.63%,438036
+2023/8/31,23.57,23.64,23.36,23.4,23.4,-0.76%,446110
+2023/9/1,23.64,23.73,23.145,23.16,23.16,-1.03%,657028
+2023/9/5,22.81,22.87,22.53,22.58,22.58,-2.50%,462005
+2023/9/6,22.12,22.37,22.06,22.21,22.21,-1.64%,633322
+2023/9/7,22.03,22.12,21.959,22.02,22.02,-0.86%,403992
+2023/9/8,22.03,22.19,21.91,21.98,21.98,-0.18%,338608
+2023/9/11,22.21,22.22,21.995,22.13,22.13,0.68%,429202
+2023/9/12,21.97,22.175,21.92,22.1,22.1,-0.14%,324094
+2023/9/13,21.98,22.07,21.86,21.9,21.9,-0.90%,484291
+2023/9/14,21.53,21.8,21.376,21.68,21.68,-1.00%,728879
+2023/9/15,22.15,22.32,22.06,22.06,22.06,1.75%,586429
+2023/9/18,22.18,22.28,22.01,22.27,22.27,0.95%,316069
+2023/9/19,22.35,22.37,22.14,22.26,22.26,-0.04%,351926
+2023/9/20,22.28,22.61,22.28,22.33,22.33,0.31%,825403
+2023/9/21,22,22.49,21.96,22.43,22.43,0.45%,622132
+2023/9/22,22.65,22.74,22.54,22.57,22.57,0.62%,547183
+2023/9/25,22.47,22.535,22.085,22.17,22.17,-1.77%,675278
+2023/9/26,21.97,22.11,21.9,21.9,21.9,-1.22%,651454
+2023/9/27,21.67,21.74,21.475,21.63,21.63,-1.23%,858657
+2023/9/28,21.58,21.785,21.465,21.69,21.69,0.28%,833549
+2023/9/29,22.36,22.39,21.19,21.26,21.26,-1.98%,1602044
+2023/10/2,20.58,20.63,20.285,20.29,20.29,-4.56%,1922369
+2023/10/3,20.14,20.5,20.085,20.31,20.31,0.10%,1567990
+2023/10/4,20.29,20.295,19.83,20.17,20.17,-0.69%,1366493
+2023/10/5,20.2,20.27,19.85,20.12,20.12,-0.25%,724267
+2023/10/6,20.54,20.715,20.14,20.62,20.62,2.49%,1230713
+2023/10/9,20.74,20.99,20.7,20.99,20.99,1.79%,546912
+2023/10/10,20.88,20.985,20.79,20.88,20.88,-0.52%,731027
+2023/10/11,21.1,21.19,20.98,21.08,21.08,0.96%,989235
+2023/10/12,21.15,21.24,20.85,20.87,20.87,-1.00%,757547
+2023/10/13,21.42,21.855,21.41,21.73,21.73,4.12%,970991
+2023/10/16,21.66,21.77,21.605,21.62,21.62,-0.51%,457146
+2023/10/17,21.71,22.04,21.67,21.87,21.87,1.16%,486998
+2023/10/18,22.17,22.31,21.73,21.9,21.9,0.14%,899661
+2023/10/19,21.89,22.115,21.69,22.07,22.07,0.78%,982227
+2023/10/20,22.14,22.705,22.13,22.36,22.36,1.31%,1271261
+2023/10/23,22.17,22.23,21.955,22.02,22.02,-1.52%,639793
+2023/10/24,21.89,22.05,21.81,21.98,21.98,-0.18%,509459
+2023/10/25,21.87,22.04,21.61,21.89,21.89,-0.41%,1065972
+2023/10/26,21.88,21.92,21.5,21.8,21.8,-0.41%,798577
+2023/10/27,21.89,22.15,21.71,22.14,22.14,1.56%,738813
+2023/10/30,22.58,22.585,22.2,22.34,22.34,0.90%,586544
+2023/10/31,22.1,22.33,21.785,21.92,21.92,-1.88%,811888
+2023/11/1,21.78,22.04,21.605,21.93,21.93,0.05%,890445
+2023/11/2,22.04,22.05,21.71,21.8,21.8,-0.59%,495118
+2023/11/3,21.98,22.32,21.94,22.19,22.19,1.79%,850292
+2023/11/6,22.18,22.191,22.03,22.05,22.05,-0.63%,394955
+2023/11/7,21.67,21.695,21.52,21.67,21.67,-1.72%,538826
+2023/11/8,21.75,21.88,21.56,21.59,21.59,-0.37%,619605
+2023/11/9,21.7,22.03,21.6,21.64,21.64,0.23%,655580
+2023/11/10,21.47,21.53,21.264,21.27,21.27,-1.71%,461187
+2023/11/13,21.1,21.42,21.02,21.37,21.37,0.47%,343633
+2023/11/14,21.87,22.2,21.84,22.13,22.13,3.56%,563722
+2023/11/15,22.34,22.5,22.22,22.43,22.43,1.36%,500751
+2023/11/16,22.88,23.05,22.73,22.74,22.74,1.38%,809782
+2023/11/17,22.78,22.85,22.67,22.73,22.73,-0.04%,364488
+2023/11/20,22.41,22.58,22.37,22.47,22.47,-1.14%,456017
+2023/11/21,22.87,23,22.74,22.76,22.76,1.29%,475678
+2023/11/22,22.69,22.805,22.56,22.65,22.65,-0.48%,434885
+2023/11/24,23.02,23.305,23.01,23.29,23.29,2.83%,355038
+2023/11/27,23.7,23.74,23.54,23.6,23.6,1.33%,654219
+2023/11/28,23.71,23.98,23.63,23.98,23.98,1.61%,718903
+2023/11/29,24.01,24.19,23.87,23.93,23.93,-0.21%,744567
+2023/11/30,24.03,24.21,23.91,24.18,24.18,1.04%,666708
+2023/12/1,24.15,24.44,24.11,24.38,24.38,0.83%,1468269
+2023/12/4,23.81,23.96,23.385,23.49,23.49,-3.65%,1429383
+2023/12/5,23.32,23.395,22.96,23.13,23.13,-1.53%,906100
+2023/12/6,23.19,23.21,22.87,22.92,22.92,-0.91%,780662
+2023/12/7,22.9,22.9,22.6,22.8,22.8,-0.52%,691825
+2023/12/8,22.34,22.54,21.98,22.05,22.05,-3.29%,1510377
+2023/12/11,21.92,21.948,21.76,21.86,21.86,-0.86%,624818
+2023/12/12,21.92,21.93,21.73,21.8,21.8,-0.27%,647618
+2023/12/13,21.72,22.77,21.56,22.75,22.75,4.36%,1885697
+2023/12/14,23.02,23.19,23,23.17,23.17,1.85%,976928
+2023/12/15,22.98,23.03,22.751,22.83,22.83,-1.47%,767086
+2023/12/18,22.86,22.88,22.66,22.79,22.79,-0.18%,437133
+2023/12/19,22.91,23.15,22.9,23.03,23.03,1.05%,536576
+2023/12/20,23.3,23.33,23.05,23.05,23.05,0.09%,527660
+2023/12/21,23.32,23.44,23.22,23.35,23.35,1.30%,785506
+2023/12/22,23.46,23.56,23.07,23.12,23.12,-0.99%,684337
+2023/12/26,23.22,23.24,23.042,23.24,23.24,0.52%,354174
+2023/12/27,23.11,23.42,23.11,23.25,23.25,0.04%,777043
+2023/12/28,23.19,23.263,22.97,23,23,-1.08%,528490
+2023/12/29,22.62,22.96,22.57,22.77,22.77,-1.00%,932221
+2024/1/2,22.91,23,22.639,22.64,22.64,-0.57%,716137
+2024/1/3,22.04,22.19,21.87,22.03,22.03,-2.69%,1216643
+2024/1/4,21.89,22.068,21.73,22.05,22.05,0.09%,815316
+2024/1/5,22.1,22.52,22.02,22.18,22.18,0.59%,1042777
+2024/1/8,22.03,22.215,21.98,22.09,22.09,-0.41%,582546
+2024/1/9,22.22,22.22,21.92,21.98,21.98,-0.50%,621532
+2024/1/10,21.87,21.97,21.8,21.9,21.9,-0.36%,745466
+2024/1/11,21.92,22.04,21.522,21.78,21.78,-0.55%,900016
+2024/1/12,22.36,22.53,22.08,22.18,22.18,1.84%,713897
+2024/1/16,22.11,22.14,21.885,21.95,21.95,-1.04%,720670
+2024/1/17,21.72,21.75,21.55,21.59,21.59,-1.64%,1033320
+2024/1/18,21.51,21.79,21.48,21.77,21.77,0.83%,452764
+2024/1/19,21.73,21.73,21.505,21.62,21.62,-0.69%,561295
+2024/1/22,21.04,21.345,21,21.13,21.13,-2.27%,733711
+2024/1/23,21.38,21.5,21.335,21.5,21.5,1.75%,556750
+2024/1/24,21.95,21.965,21.65,21.69,21.69,0.88%,1041660
+2024/1/25,21.93,22.04,21.76,21.91,21.91,1.01%,1532678
+2024/1/26,21.77,21.89,21.74,21.84,21.84,-0.32%,911345
+2024/1/29,22,22.23,21.805,22.2,22.2,1.65%,676248
+2024/1/30,22.27,22.31,21.96,22.19,22.19,-0.05%,545198
+2024/1/31,22.18,22.33,21.81,21.86,21.86,-1.49%,1030821
+2024/2/1,21.9,22.26,21.83,22.19,22.19,1.51%,1020152
+2024/2/2,21.55,21.745,21.45,21.71,21.71,-2.16%,1252136
+2024/2/5,21.37,21.49,21.32,21.4,21.4,-1.43%,661585
+2024/2/6,21.37,21.53,21.34,21.48,21.48,0.37%,525030
+2024/2/7,21.39,21.49,21.26,21.26,21.26,-1.02%,522852
+2024/2/8,21.37,21.66,21.33,21.6,21.6,1.60%,699603
+2024/2/9,21.52,21.67,21.41,21.65,21.65,0.23%,501570
+2024/2/12,21.58,21.799,21.55,21.72,21.72,0.32%,550515
+2024/2/13,21.39,21.39,21.046,21.12,21.12,-2.76%,1032218
+2024/2/14,21.18,21.5,21.15,21.38,21.38,1.23%,752049
+2024/2/15,21.81,22.05,21.805,21.94,21.94,2.62%,968772
+2024/2/16,22.04,22.49,21.88,22.39,22.39,2.05%,1110517
+2024/2/20,22.15,22.18,22,22.03,22.03,-1.61%,557501
+2024/2/21,22.08,22.08,21.795,21.94,21.94,-0.41%,641404
+2024/2/22,21.88,21.94,21.77,21.78,21.78,-0.73%,603661
+2024/2/23,21.76,22.015,21.655,21.98,21.98,0.92%,766161
+2024/2/26,21.57,21.64,21.49,21.56,21.56,-1.91%,572554
+2024/2/27,21.7,21.7,21.46,21.53,21.53,-0.14%,599314
+2024/2/28,21.46,21.5,21.39,21.49,21.49,-0.19%,393087
+2024/2/29,21.7,21.75,21.57,21.71,21.71,1.02%,517243
+2024/3/1,21.74,22.27,21.59,22.15,22.15,2.03%,1645490
+2024/3/4,22.41,22.91,22.379,22.87,22.87,3.25%,1096110
+2024/3/5,22.97,23.08,22.65,22.67,22.67,-0.87%,1079775
+2024/3/6,22.87,23.258,22.87,23.12,23.12,1.99%,1143918
+2024/3/7,23.18,23.448,23.16,23.29,23.29,0.74%,858265
+2024/3/8,23.26,23.49,23.14,23.26,23.26,-0.13%,882862
+2024/3/11,23.36,23.47,23.27,23.38,23.38,0.52%,833730
+2024/3/12,23.23,23.26,22.98,23.11,23.11,-1.15%,559237
+2024/3/13,23.36,23.93,23.29,23.85,23.85,3.20%,907947
+2024/3/14,23.97,24.01,23.68,23.77,23.77,-0.34%,665041
+2024/3/15,24.12,24.35,24.04,24.1,24.1,1.39%,859859
+2024/3/18,24.2,24.21,23.91,23.98,23.98,-0.50%,619901
+2024/3/19,23.87,23.9,23.67,23.85,23.85,-0.54%,842721
+2024/3/20,23.79,24.53,23.75,24.38,24.38,2.22%,1504917
+2024/3/21,24.21,24.23,23.59,23.68,23.68,-2.87%,1407333
+2024/3/22,23.71,23.88,23.57,23.62,23.62,-0.25%,734578
+2024/3/25,23.63,23.78,23.6,23.63,23.63,0.04%,530350
+2024/3/26,23.65,23.65,23.325,23.37,23.37,-1.10%,831677
+2024/3/27,23.39,23.59,23.38,23.56,23.56,0.81%,641711
+2024/3/28,23.5,23.855,23.45,23.81,23.81,1.06%,783301
+2024/4/1,24.25,24.28,23.68,23.91,23.91,0.42%,1769789
+2024/4/2,24.39,24.99,24.33,24.96,24.96,4.39%,2735945
+2024/4/3,25.39,25.9,25.291,25.88,25.88,3.69%,2422529
+2024/4/4,25.73,26.11,25.53,25.65,25.65,-0.89%,3395109
+2024/4/5,25.63,26.31,25.53,26.19,26.19,2.11%,1910794
+2024/4/8,26.54,26.67,26.06,26.59,26.59,1.53%,1403521
+2024/4/9,26.95,27.1,26.43,26.92,26.92,1.24%,2177479
+2024/4/10,26.5,27.29,26.34,26.61,26.61,-1.15%,2656712
+2024/4/11,26.9,27.24,26.57,27.22,27.22,2.29%,1398706
+2024/4/12,28.05,28.5,26.72,26.82,26.82,-1.47%,3845604
+2024/4/15,27.44,27.641,26.89,27.64,27.64,3.06%,3192663
+2024/4/16,27.3,27.3,26.74,27.01,27.01,-2.28%,2827327
+2024/4/17,27.35,27.56,26.91,27.06,27.06,0.19%,2744002
+2024/4/18,27.33,27.37,26.94,27.05,27.05,-0.04%,2003701
+2024/4/19,27.14,27.54,27.11,27.44,27.44,1.44%,2012323
+2024/4/22,26.1,26.36,25.94,26.07,26.07,-4.99%,1897150
+2024/4/23,25.82,26.2,25.78,26.14,26.14,0.27%,1843379
+2024/4/24,26.05,26.21,25.94,26.06,26.06,-0.31%,724362
+2024/4/25,26.02,26.38,25.965,26.22,26.22,0.61%,1402753
+2024/4/26,26.37,26.39,25.92,26.05,26.05,-0.65%,1256879
+2024/4/29,26.06,26.24,25.84,26,26,-0.19%,881159
+2024/4/30,25.39,25.51,25.14,25.17,25.17,-3.19%,1462505
+2024/5/1,25.27,25.79,25.22,25.41,25.41,0.95%,1545193
+2024/5/2,25.07,25.6,25.03,25.5,25.5,0.35%,1154148
+2024/5/3,25.36,25.45,24.99,25.34,25.34,-0.63%,1270999
+2024/5/6,26.16,26.29,26,26.23,26.23,3.51%,1085788
+2024/5/7,26.19,26.265,26.04,26.07,26.07,-0.61%,908984
+2024/5/8,26.03,26.29,25.99,26.13,26.13,0.23%,688026
+2024/5/9,26.5,27.07,26.499,27.07,27.07,3.60%,1331720
+2024/5/10,27.19,27.26,26.82,26.97,26.97,-0.37%,972069
+2024/5/13,27.03,27.131,26.85,27.02,27.02,0.19%,1136603
+2024/5/14,27.19,27.49,27.06,27.36,27.36,1.26%,1322290
+2024/5/15,27.82,28.445,27.29,28.4,28.4,3.80%,2382948
+2024/5/16,28.25,28.435,28.05,28.32,28.32,-0.28%,689661
+2024/5/17,29.15,30.19,28.85,30.14,30.14,6.43%,2401753
+2024/5/20,30.29,30.93,29.74,30.33,30.33,0.63%,3209104
+2024/5/21,30.47,30.885,30.17,30.63,30.63,0.99%,2253367
+2024/5/22,30.4,30.41,29.416,29.52,29.52,-3.62%,2671042
+2024/5/23,29.4,29.58,28.75,28.84,28.84,-2.30%,2374930
+2024/5/24,29.21,29.29,28.91,29.02,29.02,0.62%,741568
+2024/5/28,30.67,30.7,30.03,30.6,30.6,5.44%,1940874
+2024/5/29,30.43,30.85,30.345,30.55,30.55,-0.16%,1375154
+2024/5/30,30.18,30.4,29.64,29.73,29.73,-2.68%,1545000
+2024/5/31,30.11,30.19,28.875,29.06,29.06,-2.25%,1843480
+2024/6/3,29.12,29.46,28.85,29.2,29.2,0.48%,1438826
+2024/6/4,28.59,28.59,28.09,28.25,28.25,-3.25%,2054836
+2024/6/5,28.38,28.73,28.16,28.68,28.68,1.52%,1517679
+2024/6/6,29.1,29.96,28.98,29.88,29.88,4.18%,1543033
+2024/6/7,28.56,28.56,27.86,27.89,27.89,-6.66%,2366097
+2024/6/10,28.34,28.51,28.11,28.4,28.4,1.83%,984933
+2024/6/11,27.98,28.06,27.795,27.94,27.94,-1.62%,931771
+2024/6/12,28.8,28.86,28.21,28.31,28.31,1.32%,2168213
+2024/6/13,28.07,28.181,27.4,27.65,27.65,-2.33%,1145300
+2024/6/14,27.88,28.29,27.73,28.28,28.28,2.28%,1020596
+2024/6/17,28.16,28.19,27.81,28.17,28.17,-0.39%,578364
+2024/6/18,27.93,28.27,27.9,28.24,28.24,0.25%,717194
+2024/6/20,28.77,29.43,28.7,29.33,29.33,3.86%,856106
+2024/6/21,28.85,28.86,28.175,28.23,28.23,-3.75%,1063858
+2024/6/24,28.34,28.41,28.15,28.24,28.24,0.04%,631901
+2024/6/25,28.05,28.05,27.58,27.64,27.64,-2.12%,766533
+2024/6/26,27.39,27.68,27.32,27.52,27.52,-0.43%,755659
+2024/6/27,27.79,27.92,27.6,27.67,27.67,0.55%,354738
+2024/6/28,28.14,28.141,27.8,27.84,27.84,0.61%,383478
+2024/7/1,28,28.18,27.855,28.11,28.11,0.97%,485575
+2024/7/2,28.11,28.5,28.025,28.24,28.24,0.46%,840697
+2024/7/3,28.99,29.31,28.99,29.07,29.07,2.94%,477362
+2024/7/5,29.48,30.096,29.4,29.83,29.83,2.61%,930150
+2024/7/8,29.69,29.85,29.1,29.44,29.44,-1.31%,934118
+2024/7/9,29.64,29.75,29.17,29.43,29.43,-0.03%,683899
+2024/7/10,29.6,29.79,29.3,29.46,29.46,0.10%,1037768
+2024/7/11,30.08,30.26,29.815,30.04,30.04,1.97%,867143
+2024/7/12,29.35,29.63,29.25,29.44,29.44,-2.00%,584700
+2024/7/15,29.41,29.716,29.19,29.33,29.33,-0.37%,788335
+2024/7/16,29.34,30.01,29.3,29.96,29.96,2.15%,952253
+2024/7/17,29.57,29.68,28.72,28.96,28.96,-3.34%,1526987
+2024/7/18,29.07,29.08,28.43,28.49,28.49,-1.62%,796153
+2024/7/19,27.64,27.99,27.6,27.92,27.92,-2.00%,836426
+2024/7/22,27.68,27.903,27.55,27.9,27.9,-0.07%,544010
+2024/7/23,27.77,27.94,27.66,27.93,27.93,0.11%,308325
+2024/7/24,28.01,28.15,27.66,27.66,27.66,-0.97%,435687
+2024/7/25,26.42,26.73,26.36,26.58,26.58,-3.90%,1071871
+2024/7/26,26.58,26.72,26.4,26.68,26.68,0.38%,649856
+2024/7/29,26.75,26.77,26.11,26.64,26.64,-0.15%,599274
+2024/7/30,26.77,27.15,26.47,27.05,27.05,1.54%,759717
+2024/7/31,27.49,27.75,27.32,27.66,27.66,2.26%,963424
+2024/8/1,27.78,27.805,26.97,27.26,27.26,-1.45%,879349
+2024/8/2,27.68,27.736,26.7,27.28,27.28,0.07%,1540151
+2024/8/5,25.8,26.21,25.7,26.01,26.01,-4.66%,2241761
+2024/8/6,25.7,26.05,25.64,25.8,25.8,-0.81%,1127407
+2024/8/7,25.83,25.928,25.405,25.48,25.48,-1.24%,1019118
+2024/8/8,25.87,26.37,25.809,26.19,26.19,2.79%,767320
+2024/8/9,26.29,26.43,26.06,26.18,26.18,-0.04%,673519
+2024/8/12,26.59,26.79,26.3,26.69,26.69,1.95%,808937
+2024/8/13,26.38,26.63,26.29,26.62,26.62,-0.26%,539126
+2024/8/14,26.45,26.61,25.98,26.3,26.3,-1.20%,538349
+2024/8/15,27.02,27.24,26.675,27.08,27.08,2.97%,577142
+2024/8/16,27.09,27.69,26.99,27.68,27.68,2.22%,478748
+2024/8/19,27.72,28.15,27.63,28.11,28.11,1.55%,584502
+2024/8/20,28.57,28.64,27.99,28.13,28.13,0.07%,772878
+2024/8/21,28.18,28.41,27.92,28.23,28.23,0.36%,667559
+2024/8/22,28.22,28.22,27.51,27.64,27.64,-2.09%,1301307
+2024/8/23,27.96,28.54,27.89,28.48,28.48,3.04%,789673
+2024/8/26,28.7,28.72,28.41,28.62,28.62,0.49%,559951
+2024/8/27,28.53,28.75,28.39,28.67,28.67,0.17%,567235
+2024/8/28,28.11,28.13,27.785,27.96,27.96,-2.48%,710517
+2024/8/29,27.97,28.31,27.88,28.05,28.05,0.32%,532145
+2024/8/30,27.93,28.065,27.425,27.6,27.6,-1.60%,879606
+2024/9/3,27.05,27.065,26.49,26.78,26.78,-2.97%,858390
+2024/9/4,26.8,27.09,26.79,26.91,26.91,0.49%,544386
+2024/9/5,27.62,27.88,27.39,27.46,27.46,2.04%,663868
+2024/9/6,27.49,27.57,26.46,26.69,26.69,-2.80%,877642
+2024/9/9,26.92,27.1,26.79,27.06,27.06,1.39%,578112
+2024/9/10,27.18,27.18,26.79,27.16,27.16,0.37%,343956
+2024/9/11,27.29,27.44,26.83,27.35,27.35,0.70%,471993
+2024/9/12,27.89,28.57,27.83,28.54,28.54,4.35%,803714
+2024/9/13,29.19,29.53,29.09,29.34,29.34,2.80%,1185373
+2024/9/16,29.6,29.62,29.24,29.45,29.45,0.37%,533698
+2024/9/17,29.33,29.61,29.16,29.28,29.28,-0.58%,786599
+2024/9/18,29.29,29.85,28.39,28.56,28.56,-2.46%,1961912
+2024/9/19,29.58,29.735,29.26,29.43,29.43,3.05%,971473
+2024/9/20,29.75,29.95,29.53,29.79,29.79,1.22%,756231
+2024/9/23,29.58,29.635,29.26,29.3,29.3,-1.64%,624582
+2024/9/24,29.6,30.83,29.5,30.78,30.78,5.05%,1032589
+2024/9/25,30.49,30.81,30.16,30.43,30.43,-1.14%,990094
+2024/9/26,30.7,30.84,30.32,30.66,30.66,0.76%,757088
+2024/9/27,30.74,30.837,29.94,30.22,30.22,-1.44%,819845
+2024/9/30,29.89,29.89,29.51,29.75,29.75,-1.56%,891532
+2024/10/1,30.14,30.42,29.9,29.95,29.95,0.67%,1217399
+2024/10/2,30.52,30.86,30.045,30.38,30.38,1.44%,810272
+2024/10/3,30.28,30.767,30.18,30.62,30.62,0.79%,705247
+2024/10/4,30.59,31.48,30.35,30.77,30.77,0.49%,1185020
+2024/10/7,30.39,30.46,30.065,30.31,30.31,-1.49%,679591
+2024/10/8,29.76,29.88,28.77,29.34,29.34,-3.20%,1191940
+2024/10/9,28.92,29.307,28.87,29.18,29.18,-0.55%,606024
+2024/10/10,29.31,29.775,29.24,29.71,29.71,1.82%,747264
+2024/10/11,29.98,30.23,29.96,30.14,30.14,1.45%,553812
+2024/10/14,29.82,30.09,29.635,29.89,29.89,-0.83%,481093
+2024/10/15,29.89,30.26,29.77,30.09,30.09,0.67%,570678
+2024/10/16,30.53,30.73,30.16,30.28,30.28,0.63%,740840
+2024/10/17,30.31,30.58,29.915,30.25,30.25,-0.10%,675311
+2024/10/18,30.86,32.17,30.83,32.12,32.12,6.18%,1167147
+2024/10/21,32.63,32.715,31.98,32.32,32.32,0.62%,1446558
+2024/10/22,32.91,33.31,32.73,33.23,33.23,2.82%,1702196
+2024/10/23,32.58,32.593,31.93,32.15,32.15,-3.25%,1346698
+2024/10/24,32.65,32.7,31.74,32.15,32.15,0.00%,1057431
+2024/10/25,32.02,32.49,31.921,32.18,32.18,0.09%,1022700
+2024/10/28,32.17,32.45,32.065,32.18,32.18,0.00%,781655
+2024/10/29,32.66,32.99,32.54,32.9,32.9,2.24%,759476
+2024/10/30,32.21,32.45,31.911,32.27,32.27,-1.91%,975187
+2024/10/31,31.79,31.8,31.04,31.22,31.22,-3.25%,1113971
+2024/11/1,31.5,31.63,30.88,30.93,30.93,-0.93%,717972
+2024/11/4,31.21,31.3,30.837,31.03,31.03,0.32%,803559
+2024/11/5,31.44,31.44,31.12,31.17,31.17,0.45%,744534
+2024/11/6,29.52,30.01,29.43,29.82,29.82,-4.33%,1240021
+2024/11/7,30.3,30.69,30.17,30.52,30.52,2.35%,773143
+2024/11/8,30.35,30.41,29.79,29.85,29.85,-2.20%,846620
+2024/11/11,29.3,29.36,29.05,29.31,29.31,-1.81%,1013716
+2024/11/12,29.33,29.425,29.12,29.39,29.39,0.27%,626171
+2024/11/13,29.58,29.62,28.91,28.92,28.92,-1.60%,1078577
+2024/11/14,28.89,29.27,28.83,29.13,29.13,0.73%,898575
+2024/11/15,29.38,29.4,28.82,28.87,28.87,-0.89%,760152
+2024/11/18,29.51,29.85,29.51,29.73,29.73,2.98%,681986
+2024/11/19,29.8,29.895,29.65,29.86,29.86,0.44%,426073
+2024/11/20,29.73,29.805,29.39,29.52,29.52,-1.14%,542848
+2024/11/21,29.63,29.64,29.26,29.4,29.4,-0.41%,520947
+2024/11/22,29.63,29.91,29.55,29.83,29.83,1.46%,548301
+2024/11/25,29.06,29.07,28.7,28.97,28.97,-2.88%,1157731
+2024/11/26,29.15,29.16,28.918,29.12,29.12,0.52%,471768
+2024/11/27,29.08,29.16,28.62,28.74,28.74,-1.30%,1380680
+2024/11/29,29.32,29.34,29.15,29.26,29.26,1.81%,480804
+2024/12/2,29.2,29.2,28.94,29.11,29.11,-0.51%,444964
+2024/12/3,29.58,29.68,29.325,29.63,29.63,1.79%,417283
+2024/12/4,29.7,30.05,29.65,29.87,29.87,0.81%,1106557
+2024/12/5,29.85,29.945,29.61,29.92,29.92,0.17%,546477
+2024/12/6,29.67,29.85,29.43,29.6,29.6,-1.07%,896115
+2024/12/9,30.66,30.823,30.34,30.38,30.38,2.64%,839968
+2024/12/10,30.58,30.635,30.37,30.38,30.38,0.00%,672791
+2024/12/11,30.35,30.73,30.296,30.44,30.44,0.20%,1718833
+2024/12/12,29.99,30.005,29.47,29.57,29.57,-2.86%,1274152
+2024/12/13,29.18,29.2,28.91,29.09,29.09,-1.62%,806471
+2024/12/16,29.23,29.25,29.09,29.13,29.13,0.14%,781159
+2024/12/17,29.03,29.16,28.785,29.14,29.14,0.03%,1624448
+2024/12/18,28.9,28.96,28.07,28.16,28.16,-3.36%,1050022
+2024/12/19,27.86,27.92,27.45,27.79,27.79,-1.31%,910997
+2024/12/20,27.89,28.35,27.86,28.18,28.18,1.40%,701473
+2024/12/23,28.22,28.36,28.08,28.3,28.3,0.43%,454499
+2024/12/24,28.29,28.34,28.163,28.33,28.33,0.11%,217740
+2024/12/26,28.48,28.5,28.23,28.45,28.45,0.42%,359571
+2024/12/27,28.19,28.25,28,28.05,28.05,-1.41%,380309
+2024/12/30,27.9,27.9,27.49,27.68,27.68,-1.32%,1182382
+2024/12/31,27.47,27.69,27.465,27.57,27.57,-0.40%,514348
+2025/1/2,28,28.25,27.99,28.22,28.22,2.36%,485820
+2025/1/3,28.5,28.535,28.21,28.26,28.26,0.14%,352183
+2025/1/6,28.42,28.8,28.38,28.55,28.55,1.03%,396864
+2025/1/7,28.97,28.99,28.64,28.66,28.66,0.39%,629469
+2025/1/8,28.93,28.98,28.45,28.74,28.74,0.28%,494763
+2025/1/10,29.26,29.262,28.88,28.91,28.91,0.59%,521740
+2025/1/13,28.3,28.49,28.18,28.26,28.26,-2.25%,590305
+2025/1/14,28.31,28.61,28.31,28.52,28.52,0.92%,380789
+2025/1/15,29.02,29.325,28.8,29.3,29.3,2.73%,629375
+2025/1/16,29.33,29.55,29.245,29.35,29.35,0.17%,392085
+2025/1/17,28.83,29.09,28.762,28.94,28.94,-1.40%,410046
+2025/1/21,29.27,29.429,29.2,29.36,29.36,1.45%,420206
+2025/1/22,29.3,29.5,29.16,29.4,29.4,0.14%,459461
+2025/1/23,28.83,29.11,28.504,28.98,28.98,-1.43%,344693
+2025/1/24,29.29,29.425,29.15,29.22,29.22,0.83%,373737
+2025/1/27,28.84,29.06,28.368,28.81,28.81,-1.40%,459588
+2025/1/28,28.86,29.1,28.709,28.9,28.9,0.31%,1075526
+2025/1/29,29.42,29.57,29.18,29.33,29.33,1.49%,643906
+2025/1/30,30.03,30.29,29.9,30.11,30.11,2.66%,609237
+2025/1/31,30.16,30.22,29.75,29.86,29.86,-0.83%,673601
+2025/2/3,30,30.23,29.56,30.03,30.03,0.57%,1484771
+2025/2/4,30.52,30.895,30.44,30.64,30.64,2.03%,680723
+2025/2/5,30.78,31.055,30.73,30.78,30.78,0.46%,618961
+2025/2/6,30.62,30.805,30.3,30.79,30.79,0.03%,556439
+2025/2/7,31,31.168,30.34,30.47,30.47,-1.04%,816005
+2025/2/10,30.53,30.77,30.47,30.63,30.63,0.53%,415798
+2025/2/11,30.24,30.5,30.23,30.4,30.4,-0.75%,490733
+2025/2/12,30.63,30.88,30.49,30.76,30.76,1.18%,431543
+2025/2/13,30.6,30.91,30.54,30.89,30.89,0.42%,654429
+2025/2/14,31.71,31.75,30.605,30.71,30.71,-0.58%,1173315
+2025/2/18,31.05,31.4,30.995,31.32,31.32,1.99%,543244
+2025/2/19,31.19,31.28,30.97,31.27,31.27,-0.16%,575955
+2025/2/20,31.43,31.59,31.33,31.46,31.46,0.61%,445258
+2025/2/21,31.52,31.52,31.01,31.03,31.03,-1.37%,515812
+2025/2/24,31.02,31.045,30.62,30.83,30.83,-0.64%,674577
+2025/2/25,30.58,30.72,29.86,30.22,30.22,-1.98%,725091
+2025/2/26,30.17,30.49,30.05,30.35,30.35,0.43%,443028
+2025/2/27,30.3,30.36,29.75,29.79,29.79,-1.85%,523798
+2025/2/28,29.55,29.77,29.4,29.68,29.68,-0.37%,440465
+2025/3/3,30.2,30.38,30.05,30.11,30.11,1.45%,588130
+2025/3/4,30.44,30.55,30.02,30.4,30.4,0.96%,601612
+2025/3/5,30.64,31.225,30.59,31.22,31.22,2.70%,726869
+2025/3/6,30.93,31.26,30.9,31.1,31.1,-0.38%,652960
+2025/3/7,30.77,31.095,30.635,31.01,31.01,-0.29%,621354
+2025/3/10,30.96,30.99,30.46,30.46,30.46,-1.77%,745273
+2025/3/11,31.02,31.47,30.995,31.4,31.4,3.09%,625588
+2025/3/12,31.47,31.79,31.4,31.68,31.68,0.89%,542043
+2025/3/13,31.64,32.383,31.58,32.12,32.12,1.39%,880381
+2025/3/14,32.4,32.43,31.99,32.18,32.18,0.19%,588846
+2025/3/17,31.9,32.33,31.85,32.28,32.28,0.31%,496458
+2025/3/18,32.6,32.65,32.31,32.35,32.35,0.22%,685520
+2025/3/19,32.18,32.37,31.94,32.24,32.24,-0.34%,597478
+2025/3/20,31.75,32.01,31.7,31.99,31.99,-0.78%,726607
+2025/3/21,31.67,31.8,31.16,31.47,31.47,-1.63%,646608
+2025/3/24,31.68,31.7,31.38,31.42,31.42,-0.16%,528354
+2025/3/25,31.99,32.23,31.99,32.08,32.08,2.10%,694211
+2025/3/26,32.24,32.25,31.95,32.03,32.03,-0.16%,566081
+2025/3/27,32.25,32.88,32.17,32.82,32.82,2.47%,827102
+2025/3/28,32.95,33,32.36,32.48,32.48,-1.04%,1074913
+2025/3/31,32.35,32.53,31.96,32.51,32.51,0.09%,690809
+2025/4/1,32.43,32.43,31.92,32.09,32.09,-1.29%,662063
+2025/4/2,32.28,32.47,32.13,32.22,32.22,0.41%,422099
+2025/4/3,30.35,30.92,30.25,30.27,30.27,-6.05%,1502490
+2025/4/4,29.38,29.38,27.86,28.36,28.36,-6.31%,2765406
+2025/4/7,28.69,29.17,28.23,28.54,28.54,0.63%,2527055
+2025/4/8,28.98,29.12,28.26,28.49,28.49,-0.18%,999137
+2025/4/9,28.95,29.6,28.79,29.41,29.41,3.23%,1373580
+2025/4/10,29.5,29.79,29.16,29.75,29.75,1.16%,671193
+2025/4/11,30.18,30.79,30.1,30.62,30.62,2.92%,1071970
+2025/4/14,30.51,30.88,30.29,30.78,30.78,0.52%,673207
+2025/4/15,30.86,30.88,30.615,30.86,30.86,0.26%,500187
\ No newline at end of file
diff --git a/PanelTS/ETF/SLV.csv b/PanelTS/ETF/SLV.csv
new file mode 100644
index 0000000000000000000000000000000000000000..89230de9281998b515a308ce680328a08c107a0d
--- /dev/null
+++ b/PanelTS/ETF/SLV.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,15.61,15.65,15.52,15.56,15.56,-0.06%,3606794
+2015/4/20,15.36,15.36,15.18,15.29,15.29,-1.74%,6082326
+2015/4/21,15.28,15.4,15.235,15.32,15.32,0.20%,3319479
+2015/4/22,15.25,15.279,15.02,15.11,15.11,-1.37%,6213151
+2015/4/23,15.11,15.25,15.07,15.21,15.21,0.66%,4905112
+2015/4/24,15.12,15.15,14.925,15.06,15.06,-0.99%,6116450
+2015/4/27,15.31,15.76,15.28,15.66,15.66,3.98%,11179249
+2015/4/28,15.715,15.96,15.71,15.87,15.87,1.34%,7710747
+2015/4/29,15.94,15.99,15.78,15.81,15.81,-0.38%,6737957
+2015/4/30,15.29,15.49,15.125,15.43,15.43,-2.40%,11330249
+2015/5/1,15.35,15.49,15.25,15.47,15.47,0.26%,4877236
+2015/5/4,15.92,15.95,15.67,15.7,15.7,1.49%,6919812
+2015/5/5,15.94,15.96,15.79,15.81,15.81,0.70%,4543676
+2015/5/6,15.9,15.926,15.72,15.77,15.77,-0.25%,5217870
+2015/5/7,15.74,15.76,15.58,15.6,15.6,-1.08%,3675423
+2015/5/8,15.77,15.78,15.63,15.76,15.76,1.03%,4352197
+2015/5/11,15.76,15.84,15.5,15.57,15.57,-1.21%,4685310
+2015/5/12,15.64,15.88,15.64,15.81,15.81,1.54%,5070862
+2015/5/13,16.31,16.47,16.25,16.35,16.35,3.42%,17716361
+2015/5/14,16.7,16.8,16.6,16.65,16.65,1.83%,9165011
+2015/5/15,16.7,16.81,16.66,16.75,16.75,0.60%,5022421
+2015/5/18,16.91,16.96,16.8,16.89,16.89,0.84%,4940517
+2015/5/19,16.65,16.67,16.14,16.38,16.38,-3.02%,9879424
+2015/5/20,16.44,16.53,16.326,16.37,16.37,-0.06%,4375152
+2015/5/21,16.35,16.45,16.34,16.39,16.39,0.12%,2663461
+2015/5/22,16.33,16.45,16.28,16.34,16.34,-0.31%,3683346
+2015/5/26,16.01,16.155,15.98,16.02,16.02,-1.96%,6757432
+2015/5/27,15.96,16.02,15.9,15.96,15.96,-0.37%,3721841
+2015/5/28,15.96,15.995,15.82,15.97,15.97,0.06%,4236815
+2015/5/29,16.02,16.08,15.96,15.99,15.99,0.13%,3200853
+2015/6/1,16.24,16.42,15.95,16,16,0.06%,9324402
+2015/6/2,16.01,16.11,15.98,16.07,16.07,0.44%,4705263
+2015/6/3,15.88,15.93,15.7,15.83,15.83,-1.49%,6778120
+2015/6/4,15.57,15.62,15.43,15.48,15.48,-2.21%,11927451
+2015/6/5,15.3,15.48,15.29,15.39,15.39,-0.58%,6930892
+2015/6/8,15.35,15.37,15.23,15.32,15.32,-0.45%,6149255
+2015/6/9,15.36,15.389,15.27,15.29,15.29,-0.20%,4774914
+2015/6/10,15.46,15.46,15.28,15.32,15.32,0.20%,4901874
+2015/6/11,15.29,15.36,15.17,15.33,15.33,0.07%,3781459
+2015/6/12,15.21,15.3,15.17,15.25,15.25,-0.52%,4867021
+2015/6/15,15.29,15.56,15.29,15.4,15.4,0.98%,7010322
+2015/6/16,15.26,15.34,15.2,15.32,15.32,-0.52%,3859822
+2015/6/17,15.34,15.56,15.26,15.45,15.45,0.85%,7996448
+2015/6/18,15.69,15.7,15.42,15.46,15.46,0.06%,7599204
+2015/6/19,15.46,15.49,15.2,15.42,15.42,-0.26%,6101229
+2015/6/22,15.35,15.55,15.33,15.49,15.49,0.45%,5014098
+2015/6/23,15.15,15.22,15.07,15.14,15.14,-2.26%,9716877
+2015/6/24,15.18,15.23,15.13,15.19,15.19,0.33%,3689409
+2015/6/25,15.11,15.2,15.09,15.17,15.17,-0.13%,4995700
+2015/6/26,15.05,15.13,15.01,15.11,15.11,-0.40%,4754165
+2015/6/29,15.11,15.14,15,15.03,15.03,-0.53%,6983304
+2015/6/30,14.93,15.18,14.8,15.03,15.03,0.00%,10391558
+2015/7/1,14.91,14.99,14.86,14.9,14.9,-0.86%,5470540
+2015/7/2,14.99,15.03,14.893,14.95,14.95,0.34%,4405526
+2015/7/6,14.89,15.15,14.87,14.99,14.99,0.27%,4410526
+2015/7/7,14.56,14.579,14.03,14.43,14.43,-3.74%,24143952
+2015/7/8,14.5,14.59,14.41,14.46,14.46,0.21%,8964253
+2015/7/9,14.84,14.86,14.66,14.76,14.76,2.07%,7441724
+2015/7/10,14.78,14.97,14.741,14.88,14.88,0.81%,7254144
+2015/7/13,14.69,14.85,14.65,14.81,14.81,-0.47%,4459300
+2015/7/14,14.77,14.78,14.63,14.69,14.69,-0.81%,4729894
+2015/7/15,14.39,14.47,14.36,14.43,14.43,-1.77%,7204096
+2015/7/16,14.35,14.5,14.32,14.35,14.35,-0.55%,6071573
+2015/7/17,14.27,14.29,14.19,14.23,14.23,-0.84%,5776004
+2015/7/20,14.16,14.345,14.03,14.05,14.05,-1.26%,9666709
+2015/7/21,14.16,14.3,14.1,14.14,14.14,0.64%,5768169
+2015/7/22,14.04,14.24,14,14.14,14.14,0.00%,4754115
+2015/7/23,14.13,14.15,13.93,14,14,-0.99%,5446903
+2015/7/24,13.79,14.08,13.73,14.02,14.02,0.14%,8949372
+2015/7/27,14,14.09,13.9,13.92,13.92,-0.71%,4176846
+2015/7/28,14.01,14.065,13.99,14.02,14.02,0.72%,5756465
+2015/7/29,14.05,14.25,14,14.15,14.15,0.93%,7051503
+2015/7/30,14.07,14.175,14.04,14.09,14.09,-0.42%,3737833
+2015/7/31,14.27,14.34,14.04,14.08,14.08,-0.07%,6035355
+2015/8/3,14.05,14.07,13.78,13.87,13.87,-1.49%,6657932
+2015/8/4,13.93,13.99,13.86,13.92,13.92,0.36%,3004188
+2015/8/5,13.95,14.055,13.88,13.95,13.95,0.22%,3859632
+2015/8/6,13.94,14.115,13.94,13.99,13.99,0.29%,3514821
+2015/8/7,14.13,14.35,14.1,14.11,14.11,0.86%,5262245
+2015/8/10,14.25,14.72,14.23,14.54,14.54,3.05%,9813380
+2015/8/11,14.61,14.65,14.5,14.64,14.64,0.69%,5110030
+2015/8/12,14.73,14.9,14.73,14.82,14.82,1.23%,7834171
+2015/8/13,14.71,14.795,14.645,14.71,14.71,-0.74%,4182479
+2015/8/14,14.8,14.916,14.49,14.55,14.55,-1.09%,4819083
+2015/8/17,14.69,14.71,14.59,14.63,14.63,0.55%,2270876
+2015/8/18,14.16,14.25,14.06,14.22,14.22,-2.80%,7681091
+2015/8/19,14.4,14.656,14.4,14.57,14.57,2.46%,5611491
+2015/8/20,14.85,14.89,14.77,14.78,14.78,1.44%,5576118
+2015/8/21,14.7,14.73,14.45,14.61,14.61,-1.15%,6548486
+2015/8/24,14.06,14.46,14.02,14.13,14.13,-3.29%,11824688
+2015/8/25,14.13,14.145,13.91,13.99,13.99,-0.99%,6678820
+2015/8/26,13.57,13.58,13.35,13.56,13.56,-3.07%,12373797
+2015/8/27,13.56,13.955,13.52,13.8,13.8,1.77%,7999645
+2015/8/28,13.84,14.03,13.8,13.92,13.92,0.87%,4936597
+2015/8/31,13.84,14.03,13.76,13.99,13.99,0.50%,4112633
+2015/9/1,13.99,14.03,13.86,13.94,13.94,-0.36%,4031115
+2015/9/2,14.04,14.17,13.79,14.02,14.02,0.57%,5546621
+2015/9/3,13.99,14.285,13.95,14.02,14.02,0.00%,5346937
+2015/9/4,13.89,13.96,13.86,13.92,13.92,-0.71%,3771868
+2015/9/8,14.07,14.22,13.94,14.12,14.12,1.44%,5128180
+2015/9/9,14,14.08,13.92,13.93,13.93,-1.35%,3114387
+2015/9/10,14.15,14.16,13.97,13.99,13.99,0.43%,3269475
+2015/9/11,13.78,13.98,13.64,13.95,13.95,-0.29%,4777690
+2015/9/14,13.77,13.81,13.7,13.79,13.79,-1.15%,3020857
+2015/9/15,13.68,13.78,13.67,13.77,13.77,-0.15%,2419564
+2015/9/16,14.05,14.29,14.04,14.22,14.22,3.27%,7054862
+2015/9/17,14.22,14.58,14.21,14.42,14.42,1.41%,8662080
+2015/9/18,14.6,14.62,14.41,14.47,14.47,0.35%,4859538
+2015/9/21,14.49,14.56,14.47,14.49,14.49,0.14%,3384945
+2015/9/22,14.16,14.16,14.07,14.14,14.14,-2.42%,4496319
+2015/9/23,14.24,14.26,14.1,14.12,14.12,-0.14%,2497981
+2015/9/24,14.23,14.505,14.21,14.43,14.43,2.20%,7257669
+2015/9/25,14.44,14.51,14.35,14.4,14.4,-0.21%,3181243
+2015/9/28,13.95,13.99,13.845,13.94,13.94,-3.19%,5997546
+2015/9/29,13.9,14.06,13.9,13.97,13.97,0.22%,3000745
+2015/9/30,13.87,14.09,13.81,13.87,13.87,-0.72%,5062900
+2015/10/1,13.98,14.04,13.83,13.9,13.9,0.22%,4069093
+2015/10/2,14.21,14.61,14.2,14.55,14.55,4.68%,12462900
+2015/10/5,14.92,15,14.765,14.89,14.89,2.34%,10014990
+2015/10/6,15.145,15.35,15.06,15.07,15.07,1.21%,11190894
+2015/10/7,15.19,15.375,15.14,15.29,15.29,1.46%,6781144
+2015/10/8,14.9,15.13,14.89,14.99,14.99,-1.96%,8935256
+2015/10/9,15.11,15.16,15,15.12,15.12,0.87%,4467110
+2015/10/12,15.31,15.33,15.08,15.13,15.13,0.07%,4292959
+2015/10/13,15.16,15.26,15.15,15.16,15.16,0.20%,3445522
+2015/10/14,15.33,15.45,15.3,15.42,15.42,1.72%,7028894
+2015/10/15,15.35,15.45,15.31,15.39,15.39,-0.19%,4885731
+2015/10/16,15.37,15.42,15.27,15.28,15.28,-0.71%,4208065
+2015/10/19,15.22,15.239,15.02,15.11,15.11,-1.11%,4041372
+2015/10/20,15.13,15.23,15.023,15.19,15.19,0.53%,5286977
+2015/10/21,15.02,15.026,14.91,14.99,14.99,-1.32%,5065079
+2015/10/22,15.06,15.19,15.04,15.11,15.11,0.80%,3391832
+2015/10/23,15.12,15.16,14.99,15.12,15.12,0.07%,4063739
+2015/10/26,15.2,15.23,15.11,15.11,15.11,-0.07%,3310727
+2015/10/27,15.11,15.21,15.071,15.13,15.13,0.13%,2331513
+2015/10/28,15.37,15.6,15,15.26,15.26,0.86%,11487503
+2015/10/29,14.99,15.06,14.82,14.88,14.88,-2.49%,7049444
+2015/10/30,14.87,14.88,14.773,14.8,14.8,-0.54%,3349709
+2015/11/2,14.66,14.75,14.56,14.72,14.72,-0.54%,4229989
+2015/11/3,14.61,14.64,14.515,14.58,14.58,-0.95%,3992281
+2015/11/4,14.56,14.575,14.38,14.38,14.38,-1.37%,5114079
+2015/11/5,14.31,14.38,14.25,14.3,14.3,-0.56%,4280210
+2015/11/6,14.11,14.13,14.04,14.08,14.08,-1.54%,4294157
+2015/11/9,13.97,13.975,13.78,13.89,13.89,-1.35%,6611953
+2015/11/10,13.69,13.8,13.65,13.76,13.76,-0.94%,5992068
+2015/11/11,13.71,13.73,13.61,13.64,13.64,-0.87%,4186719
+2015/11/12,13.59,13.83,13.54,13.64,13.64,0.00%,6347460
+2015/11/13,13.57,13.6,13.53,13.59,13.59,-0.37%,3801097
+2015/11/16,13.62,13.63,13.55,13.6,13.6,0.07%,3270298
+2015/11/17,13.63,13.63,13.47,13.55,13.55,-0.37%,6080311
+2015/11/18,13.49,13.57,13.39,13.52,13.52,-0.22%,4434894
+2015/11/19,13.61,13.75,13.59,13.62,13.62,0.74%,4458089
+2015/11/20,13.59,13.6,13.433,13.5,13.5,-0.88%,4750807
+2015/11/23,13.41,13.545,13.4,13.45,13.45,-0.37%,4372958
+2015/11/24,13.56,13.65,13.5,13.51,13.51,0.45%,4541574
+2015/11/25,13.44,13.56,13.4,13.52,13.52,0.07%,4792361
+2015/11/27,13.37,13.51,13.36,13.46,13.46,-0.44%,3576143
+2015/11/30,13.45,13.5,13.4,13.44,13.44,-0.15%,4609915
+2015/12/1,13.52,13.53,13.43,13.51,13.51,0.52%,4050365
+2015/12/2,13.44,13.45,13.28,13.37,13.37,-1.04%,6458353
+2015/12/3,13.43,13.51,13.325,13.46,13.46,0.67%,8245882
+2015/12/4,13.66,13.94,13.63,13.87,13.87,3.05%,14759806
+2015/12/7,13.79,13.81,13.58,13.62,13.62,-1.80%,5827199
+2015/12/8,13.61,13.63,13.455,13.51,13.51,-0.81%,4889815
+2015/12/9,13.64,13.66,13.475,13.49,13.49,-0.15%,3334566
+2015/12/10,13.46,13.52,13.44,13.45,13.45,-0.30%,3923521
+2015/12/11,13.16,13.33,13.16,13.3,13.3,-1.12%,6452736
+2015/12/14,13.18,13.19,13.05,13.06,13.06,-1.80%,5583626
+2015/12/15,13.11,13.185,13.06,13.11,13.11,0.38%,3930260
+2015/12/16,13.45,13.64,13.33,13.49,13.49,2.90%,11176306
+2015/12/17,13.19,13.2,13.04,13.08,13.08,-3.04%,8289880
+2015/12/18,13.25,13.55,13.24,13.425,13.425,2.64%,8282020
+2015/12/21,13.59,13.67,13.54,13.59,13.59,1.23%,6490163
+2015/12/22,13.65,13.67,13.58,13.59,13.59,0.00%,5083718
+2015/12/23,13.59,13.68,13.54,13.62,13.62,0.22%,3218044
+2015/12/24,13.67,13.72,13.66,13.69,13.69,0.51%,3277167
+2015/12/28,13.38,13.4,13.22,13.29,13.29,-2.92%,5506003
+2015/12/29,13.36,13.39,13.26,13.27,13.27,-0.15%,3566146
+2015/12/30,13.2,13.22,13.16,13.21,13.21,-0.45%,2850006
+2015/12/31,13.2,13.25,13.16,13.19,13.19,-0.15%,3489142
+2016/1/4,13.47,13.52,13.19,13.19,13.19,0.00%,4617107
+2016/1/5,13.31,13.365,13.25,13.311,13.311,0.92%,3722787
+2016/1/6,13.37,13.48,13.26,13.36,13.36,0.37%,3414677
+2016/1/7,13.47,13.705,13.4,13.62,13.62,1.95%,9669508
+2016/1/8,13.41,13.43,13.23,13.3,13.3,-2.35%,5897737
+2016/1/11,13.39,13.39,13.18,13.22,13.22,-0.60%,3799061
+2016/1/12,13.17,13.2,13.1,13.17,13.17,-0.38%,4588371
+2016/1/13,13.31,13.53,13.29,13.49,13.49,2.43%,7780925
+2016/1/14,13.2,13.22,13.1,13.19,13.19,-2.22%,6130735
+2016/1/15,13.42,13.44,13.215,13.24,13.24,0.38%,6320180
+2016/1/19,13.45,13.47,13.35,13.36,13.36,0.91%,4689256
+2016/1/20,13.42,13.54,13.38,13.48,13.48,0.90%,5764535
+2016/1/21,13.31,13.46,13.225,13.46,13.46,-0.15%,4268422
+2016/1/22,13.52,13.66,13.36,13.38,13.38,-0.59%,5563702
+2016/1/25,13.56,13.585,13.51,13.58,13.58,1.49%,3474817
+2016/1/26,13.67,13.87,13.66,13.82,13.82,1.77%,7802361
+2016/1/27,13.79,13.88,13.67,13.81,13.81,-0.07%,4311822
+2016/1/28,13.55,13.607,13.53,13.57,13.57,-1.74%,4153573
+2016/1/29,13.53,13.621,13.5,13.59,13.59,0.15%,3640431
+2016/2/1,13.64,13.73,13.571,13.67,13.67,0.59%,3404198
+2016/2/2,13.66,13.715,13.561,13.62,13.62,-0.37%,2957326
+2016/2/3,13.74,14.1,13.73,13.95,13.95,2.42%,10054183
+2016/2/4,14.16,14.2,14.06,14.17,14.17,1.58%,7021145
+2016/2/5,13.98,14.34,13.97,14.34,14.34,1.20%,5446008
+2016/2/8,14.51,14.72,14.48,14.59,14.59,1.74%,13566863
+2016/2/9,14.64,14.71,14.46,14.51,14.51,-0.55%,6803750
+2016/2/10,14.51,14.58,14.37,14.55,14.55,0.28%,5096989
+2016/2/11,14.95,15.2,14.79,14.95,14.95,2.75%,21499961
+2016/2/12,14.95,15.06,14.89,14.99,14.99,0.27%,7130878
+2016/2/16,14.68,14.68,14.5,14.51,14.51,-3.20%,8638258
+2016/2/17,14.55,14.65,14.52,14.54,14.54,0.21%,4999881
+2016/2/18,14.53,14.82,14.51,14.76,14.76,1.51%,7516893
+2016/2/19,14.62,14.7,14.6,14.64,14.64,-0.81%,5343055
+2016/2/22,14.34,14.52,14.34,14.43,14.43,-1.43%,5417611
+2016/2/23,14.51,14.58,14.485,14.54,14.54,0.76%,4406109
+2016/2/24,14.72,14.84,14.45,14.52,14.52,-0.14%,8958179
+2016/2/25,14.38,14.48,14.32,14.41,14.41,-0.76%,5180694
+2016/2/26,14.31,14.33,13.97,14.02,14.02,-2.71%,10290972
+2016/2/29,14.04,14.21,14.03,14.2,14.2,1.28%,4938645
+2016/3/1,14.21,14.22,14.01,14.17,14.17,-0.21%,20681241
+2016/3/2,14.17,14.31,14.15,14.25,14.25,0.56%,9133797
+2016/3/3,14.26,14.59,14.26,14.5,14.5,1.75%,10448069
+2016/3/4,14.67,15.04,14.65,14.76,14.76,1.79%,18755059
+2016/3/7,14.86,14.97,14.78,14.9,14.9,0.95%,8332549
+2016/3/8,14.84,14.86,14.6,14.62,14.62,-1.88%,8148958
+2016/3/9,14.5,14.7,14.47,14.53,14.53,-0.62%,5620677
+2016/3/10,14.72,14.9,14.7,14.82,14.82,2.00%,11744570
+2016/3/11,14.87,14.92,14.72,14.72,14.72,-0.67%,7188856
+2016/3/14,15.03,15.04,14.54,14.58,14.58,-0.95%,11305267
+2016/3/15,14.52,14.58,14.46,14.54,14.54,-0.27%,4692617
+2016/3/16,14.51,14.91,14.47,14.87,14.87,2.27%,10300378
+2016/3/17,15.11,15.276,15,15.16,15.16,1.95%,20671679
+2016/3/18,15.09,15.15,14.98,15.03,15.03,-0.86%,8934334
+2016/3/21,15.05,15.12,14.99,15.06,15.06,0.20%,5287800
+2016/3/22,15.08,15.195,15.01,15.12,15.12,0.40%,5024227
+2016/3/23,14.65,14.66,14.5,14.51,14.51,-4.03%,14398804
+2016/3/24,14.57,14.595,14.43,14.43,14.43,-0.55%,5424936
+2016/3/28,14.58,14.63,14.43,14.46,14.46,0.21%,3438293
+2016/3/29,14.53,14.62,14.38,14.6,14.6,0.97%,7704202
+2016/3/30,14.6,14.686,14.45,14.49,14.49,-0.75%,7874975
+2016/3/31,14.7,14.74,14.61,14.68,14.68,1.31%,5868222
+2016/4/1,14.24,14.38,14.085,14.34,14.34,-2.32%,13947067
+2016/4/4,14.33,14.36,14.2,14.2,14.2,-0.98%,5481011
+2016/4/5,14.41,14.44,14.35,14.42,14.42,1.55%,7597167
+2016/4/6,14.31,14.46,14.27,14.34,14.34,-0.55%,4688215
+2016/4/7,14.56,14.62,14.42,14.48,14.48,0.98%,8633930
+2016/4/8,14.51,14.65,14.49,14.62,14.62,0.97%,7946448
+2016/4/11,14.93,15.2,14.93,15.14,15.14,3.56%,13189432
+2016/4/12,15.28,15.43,15.2,15.41,15.41,1.78%,11986470
+2016/4/13,15.48,15.53,15.29,15.44,15.44,0.19%,10558006
+2016/4/14,15.4,15.46,15.3,15.34,15.34,-0.65%,7392530
+2016/4/15,15.4,15.58,15.32,15.46,15.46,0.78%,9692008
+2016/4/18,15.47,15.53,15.41,15.42,15.42,-0.26%,5351109
+2016/4/19,16.16,16.2,16.04,16.12,16.12,4.54%,18838280
+2016/4/20,16.24,16.36,16.13,16.14,16.14,0.12%,16221575
+2016/4/21,16.43,16.44,15.92,16.21,16.21,0.43%,18781338
+2016/4/22,16.36,16.51,16.02,16.13,16.13,-0.49%,14527789
+2016/4/25,16.2,16.29,16.095,16.17,16.17,0.25%,9324845
+2016/4/26,16.23,16.32,16.16,16.29,16.29,0.74%,7745933
+2016/4/27,16.37,16.48,16.22,16.38,16.38,0.55%,17178776
+2016/4/28,16.51,16.8,16.46,16.77,16.77,2.38%,13007928
+2016/4/29,16.96,17.09,16.87,16.98,16.98,1.25%,15182011
+2016/5/2,16.94,16.95,16.63,16.64,16.64,-2.00%,12874042
+2016/5/3,16.75,16.75,16.48,16.57,16.57,-0.42%,9740557
+2016/5/4,16.53,16.61,16.39,16.49,16.49,-0.48%,8323403
+2016/5/5,16.73,16.745,16.4,16.51,16.51,0.12%,7639668
+2016/5/6,16.53,16.74,16.49,16.63,16.63,0.73%,9188186
+2016/5/9,16.25,16.28,16.1,16.12,16.12,-3.07%,10563436
+2016/5/10,16.25,16.32,16.17,16.28,16.28,0.99%,6278265
+2016/5/11,16.59,16.66,16.43,16.56,16.56,1.72%,9226325
+2016/5/12,16.54,16.57,16.17,16.22,16.22,-2.05%,9826733
+2016/5/13,16.16,16.29,16.08,16.28,16.28,0.37%,6156459
+2016/5/16,16.48,16.55,16.265,16.32,16.32,0.25%,6588735
+2016/5/17,16.31,16.5,16.29,16.41,16.41,0.55%,5992348
+2016/5/18,16.16,16.32,15.9,16,16,-2.50%,13533251
+2016/5/19,15.57,15.72,15.53,15.67,15.67,-2.06%,17547137
+2016/5/20,15.82,15.82,15.61,15.69,15.69,0.13%,5965828
+2016/5/23,15.52,15.65,15.51,15.59,15.59,-0.64%,6041478
+2016/5/24,15.51,15.64,15.4,15.42,15.42,-1.09%,7939491
+2016/5/25,15.48,15.56,15.44,15.5,15.5,0.52%,7982926
+2016/5/26,15.71,15.73,15.49,15.53,15.53,0.19%,5485663
+2016/5/27,15.5,15.505,15.34,15.39,15.39,-0.90%,5917952
+2016/5/31,15.26,15.31,15.17,15.19,15.19,-1.30%,7432172
+2016/6/1,15.19,15.25,15.04,15.17,15.17,-0.13%,7146485
+2016/6/2,15.21,15.25,15.17,15.22,15.22,0.33%,4223588
+2016/6/3,15.59,15.64,15.51,15.61,15.61,2.56%,9059251
+2016/6/6,15.63,15.68,15.565,15.68,15.68,0.45%,5736261
+2016/6/7,15.57,15.66,15.54,15.6,15.6,-0.51%,4896852
+2016/6/8,16.16,16.26,16.1,16.21,16.21,3.91%,14512870
+2016/6/9,16.24,16.48,16.22,16.47,16.47,1.60%,12579778
+2016/6/10,16.47,16.53,16.36,16.49,16.49,0.12%,11215081
+2016/6/13,16.53,16.6,16.46,16.58,16.58,0.55%,7799509
+2016/6/14,16.6,16.6,16.45,16.54,16.54,-0.24%,7612105
+2016/6/15,16.61,16.75,16.565,16.69,16.69,0.91%,11249002
+2016/6/16,16.89,16.92,16.3,16.31,16.31,-2.28%,36351529
+2016/6/17,16.6,16.62,16.39,16.6,16.6,1.78%,14781427
+2016/6/20,16.51,16.69,16.49,16.65,16.65,0.30%,7317234
+2016/6/21,16.47,16.5,16.32,16.38,16.38,-1.62%,6642817
+2016/6/22,16.41,16.48,16.39,16.42,16.42,0.24%,4521830
+2016/6/23,16.45,16.52,16.425,16.49,16.49,0.43%,7472429
+2016/6/24,17.05,17.07,16.8,16.89,16.89,2.43%,16614223
+2016/6/27,16.91,16.93,16.78,16.87,16.87,-0.12%,8983336
+2016/6/28,16.9,16.97,16.85,16.91,16.91,0.24%,6759611
+2016/6/29,17.34,17.52,17.29,17.37,17.37,2.72%,13965012
+2016/6/30,17.53,17.9,17.46,17.865,17.865,2.85%,18416275
+2016/7/1,18.28,18.92,18.28,18.74,18.74,4.90%,29989451
+2016/7/5,18.87,19.08,18.67,18.98,18.98,1.28%,28689077
+2016/7/6,18.99,19.24,18.88,19.1,19.1,0.63%,23766615
+2016/7/7,18.89,18.9,18.5,18.71,18.71,-2.04%,19039235
+2016/7/8,18.88,19.22,18.7,19.22,19.22,2.73%,20102877
+2016/7/11,19.25,19.45,19.22,19.3,19.3,0.42%,20224185
+2016/7/12,19.35,19.43,18.97,19.09,19.09,-1.09%,21190472
+2016/7/13,19.32,19.4,19.16,19.39,19.39,1.57%,9452404
+2016/7/14,19.11,19.304,19.1,19.25,19.25,-0.72%,10881373
+2016/7/15,19.1,19.18,19.01,19.08,19.08,-0.88%,11279585
+2016/7/18,18.93,19.12,18.92,19.1,19.1,0.10%,8619017
+2016/7/19,18.91,19.02,18.89,18.92,18.92,-0.94%,5248638
+2016/7/20,18.49,18.62,18.39,18.42,18.42,-2.64%,13492674
+2016/7/21,18.37,18.895,18.36,18.88,18.88,2.50%,12846133
+2016/7/22,18.67,18.74,18.59,18.67,18.67,-1.11%,6826043
+2016/7/25,18.49,18.729,18.34,18.54,18.54,-0.70%,8644609
+2016/7/26,18.67,18.71,18.63,18.66,18.66,0.65%,4110580
+2016/7/27,19.02,19.4,18.8,19.37,19.37,3.80%,20054816
+2016/7/28,19.3,19.34,19.1,19.21,19.21,-0.83%,9657943
+2016/7/29,19.26,19.395,19.09,19.35,19.35,0.73%,14664731
+2016/8/1,19.45,19.55,19.35,19.43,19.43,0.41%,11590015
+2016/8/2,19.65,19.71,19.56,19.6,19.6,0.87%,9389341
+2016/8/3,19.52,19.52,19.35,19.38,19.38,-1.12%,7129055
+2016/8/4,19.28,19.445,19.27,19.35,19.35,-0.15%,5468591
+2016/8/5,18.93,18.93,18.71,18.71,18.71,-3.31%,15087843
+2016/8/8,18.76,18.875,18.725,18.74,18.74,0.16%,6084237
+2016/8/9,18.85,18.885,18.78,18.87,18.87,0.69%,4754391
+2016/8/10,19.29,19.32,19.128,19.16,19.16,1.54%,8651366
+2016/8/11,19.16,19.26,18.95,18.96,18.96,-1.04%,8105440
+2016/8/12,19.15,19.19,18.68,18.72,18.72,-1.27%,9836783
+2016/8/15,18.77,18.89,18.76,18.83,18.83,0.59%,4449016
+2016/8/16,18.77,18.95,18.73,18.82,18.82,-0.05%,9691771
+2016/8/17,18.72,18.82,18.41,18.68,18.68,-0.74%,14618274
+2016/8/18,18.79,18.85,18.7,18.77,18.77,0.48%,6257218
+2016/8/19,18.4,18.48,18.33,18.35,18.35,-2.24%,11493367
+2016/8/22,18.01,18.03,17.9,17.97,17.97,-2.07%,12278980
+2016/8/23,18.05,18.1,17.91,17.93,17.93,-0.22%,8261070
+2016/8/24,17.775,17.78,17.6,17.62,17.62,-1.73%,11820345
+2016/8/25,17.61,17.705,17.6,17.63,17.63,0.06%,6661482
+2016/8/26,17.79,18.12,17.62,17.72,17.72,0.51%,16056767
+2016/8/29,17.68,17.93,17.66,17.9,17.9,1.02%,6200842
+2016/8/30,17.8,17.86,17.644,17.67,17.67,-1.28%,10113851
+2016/8/31,17.7,17.8,17.69,17.72,17.72,0.28%,4347259
+2016/9/1,17.74,17.99,17.69,17.94,17.94,1.24%,11186368
+2016/9/2,18.26,18.44,18.16,18.44,18.44,2.79%,12220650
+2016/9/6,18.66,19.116,18.63,19.05,19.05,3.31%,15730195
+2016/9/7,18.98,18.99,18.73,18.78,18.78,-1.42%,7417619
+2016/9/8,18.78,18.87,18.569,18.62,18.62,-0.85%,8352101
+2016/9/9,18.49,18.5,18.1,18.11,18.11,-2.74%,12606574
+2016/9/12,17.92,18.22,17.85,18.17,18.17,0.33%,11561112
+2016/9/13,18.09,18.11,17.84,17.93,17.93,-1.32%,8803558
+2016/9/14,18.05,18.14,18,18.02,18.02,0.50%,4762976
+2016/9/15,18.02,18.16,17.87,18.04,18.04,0.11%,8202692
+2016/9/16,17.77,17.88,17.74,17.86,17.86,-1.00%,8058825
+2016/9/19,18.275,18.32,18.18,18.2,18.2,1.90%,5498378
+2016/9/20,18.15,18.3,18.115,18.27,18.27,0.38%,3052953
+2016/9/21,18.61,18.87,18.54,18.85,18.85,3.17%,17296290
+2016/9/22,18.98,19.05,18.85,18.9,18.9,0.27%,9240784
+2016/9/23,18.81,18.85,18.59,18.68,18.68,-1.16%,6948759
+2016/9/26,18.64,18.67,18.37,18.41,18.41,-1.45%,6701008
+2016/9/27,18.25,18.3,18.01,18.17,18.17,-1.30%,7780271
+2016/9/28,18.09,18.24,17.96,18.21,18.21,0.22%,6993448
+2016/9/29,18.14,18.24,18.05,18.11,18.11,-0.55%,5776865
+2016/9/30,18.65,18.67,18.13,18.2,18.2,0.50%,11582983
+2016/10/3,18.1,18.11,17.76,17.87,17.87,-1.81%,18044604
+2016/10/4,17.58,17.58,16.82,16.94,16.94,-5.20%,27964589
+2016/10/5,17,17.01,16.66,16.85,16.85,-0.53%,18165804
+2016/10/6,16.51,16.56,16.24,16.44,16.44,-2.43%,18475573
+2016/10/7,16.7,16.74,16.23,16.6,16.6,0.97%,20243073
+2016/10/10,16.75,16.83,16.7,16.73,16.73,0.78%,8438029
+2016/10/11,16.7,16.73,16.56,16.56,16.56,-1.02%,7212883
+2016/10/12,16.6,16.71,16.53,16.65,16.65,0.54%,6304093
+2016/10/13,16.6,16.66,16.535,16.61,16.61,-0.24%,6259382
+2016/10/14,16.56,16.69,16.48,16.56,16.56,-0.30%,8324422
+2016/10/17,16.54,16.6,16.5,16.57,16.57,0.06%,3556924
+2016/10/18,16.69,16.8,16.62,16.72,16.72,0.91%,8172935
+2016/10/19,16.8,16.845,16.675,16.79,16.79,0.42%,8595587
+2016/10/20,16.8,16.83,16.56,16.64,16.64,-0.89%,7043027
+2016/10/21,16.65,16.66,16.57,16.65,16.65,0.06%,4149541
+2016/10/24,16.96,16.98,16.64,16.7,16.7,0.30%,5794115
+2016/10/25,16.8,16.92,16.77,16.86,16.86,0.96%,6575146
+2016/10/26,16.81,16.87,16.68,16.71,16.71,-0.89%,5797202
+2016/10/27,16.75,16.77,16.675,16.73,16.73,0.12%,4059198
+2016/10/28,16.82,17.01,16.73,16.87,16.87,0.84%,9811517
+2016/10/31,16.94,17,16.87,16.97,16.97,0.59%,6060008
+2016/11/1,17.37,17.55,17.32,17.41,17.41,2.59%,12900373
+2016/11/2,17.62,17.79,17.55,17.56,17.56,0.86%,10936882
+2016/11/3,17.26,17.5,17.24,17.42,17.42,-0.80%,7919836
+2016/11/4,17.47,17.54,17.4,17.46,17.46,0.23%,5672587
+2016/11/7,17.31,17.32,17.09,17.29,17.29,-0.97%,7077185
+2016/11/8,17.37,17.78,17.34,17.4,17.4,0.64%,11208534
+2016/11/9,17.86,17.87,17.4,17.45,17.45,0.29%,16732867
+2016/11/10,17.65,17.801,17.475,17.56,17.56,0.63%,17506228
+2016/11/11,17.49,17.5,16.31,16.47,16.47,-6.21%,50069541
+2016/11/14,16.19,16.23,15.78,16,16,-2.85%,28808431
+2016/11/15,16.04,16.26,16.01,16.19,16.19,1.19%,10305534
+2016/11/16,16.2,16.21,16,16.09,16.09,-0.62%,7007832
+2016/11/17,16.11,16.17,15.73,15.84,15.84,-1.55%,20976133
+2016/11/18,15.78,15.85,15.6,15.73,15.73,-0.69%,9995812
+2016/11/21,15.76,15.86,15.67,15.72,15.72,-0.06%,8419974
+2016/11/22,15.88,15.9,15.693,15.8,15.8,0.51%,6669231
+2016/11/23,15.5,15.62,15.34,15.52,15.52,-1.77%,12236288
+2016/11/25,15.7,15.72,15.595,15.63,15.63,0.71%,4894601
+2016/11/28,15.72,15.839,15.63,15.77,15.77,0.90%,6830105
+2016/11/29,15.59,15.87,15.58,15.78,15.78,0.06%,4756503
+2016/11/30,15.78,15.815,15.57,15.66,15.66,-0.76%,8677144
+2016/12/1,15.51,15.82,15.45,15.66,15.66,0.00%,8477819
+2016/12/2,15.7,15.94,15.68,15.83,15.83,1.09%,8086278
+2016/12/5,15.75,16,15.67,15.88,15.88,0.32%,7198312
+2016/12/6,15.86,16.01,15.83,15.85,15.85,-0.19%,4646688
+2016/12/7,16.17,16.34,16.16,16.23,16.23,2.40%,10080602
+2016/12/8,16.14,16.2,16.08,16.14,16.14,-0.55%,5842550
+2016/12/9,16.15,16.18,15.92,15.97,15.97,-1.05%,7902282
+2016/12/12,16.24,16.29,16.16,16.19,16.19,1.38%,7345734
+2016/12/13,16.18,16.24,15.9,16.04,16.04,-0.93%,8206309
+2016/12/14,16.24,16.33,15.873,15.93,15.93,-0.69%,15846163
+2016/12/15,15.25,15.3,15.061,15.18,15.18,-4.71%,22111108
+2016/12/16,15.22,15.42,15.12,15.27,15.27,0.59%,8583320
+2016/12/19,15.24,15.26,15.09,15.17,15.17,-0.65%,6794511
+2016/12/20,14.86,15.26,14.85,15.24,15.24,0.46%,10749153
+2016/12/21,15.26,15.3,15.07,15.12,15.12,-0.79%,6061425
+2016/12/22,15.05,15.2,14.95,14.98,14.98,-0.93%,7322359
+2016/12/23,14.95,14.99,14.88,14.91,14.91,-0.47%,7895707
+2016/12/27,14.99,15.15,14.974,15.13,15.13,1.48%,5560413
+2016/12/28,15.08,15.22,15.04,15.2,15.2,0.46%,5798232
+2016/12/29,15.21,15.4,15.17,15.32,15.32,0.79%,8178957
+2016/12/30,15.37,15.41,15.02,15.11,15.11,-1.37%,8564212
+2017/1/3,15.25,15.64,15.19,15.44,15.44,2.18%,11033724
+2017/1/4,15.58,15.66,15.49,15.58,15.58,0.91%,6142924
+2017/1/5,15.73,15.85,15.66,15.76,15.76,1.16%,7785596
+2017/1/6,15.57,15.7,15.55,15.64,15.64,-0.76%,6097948
+2017/1/9,15.69,15.83,15.65,15.7,15.7,0.38%,7288880
+2017/1/10,15.8,16.03,15.8,15.91,15.91,1.34%,7865116
+2017/1/11,15.77,16,15.67,15.87,15.87,-0.25%,7950580
+2017/1/12,15.98,16.07,15.86,15.91,15.91,0.25%,6089614
+2017/1/13,15.82,15.95,15.73,15.94,15.94,0.19%,5281245
+2017/1/17,16.21,16.32,16.17,16.28,16.28,2.13%,7882785
+2017/1/18,16.28,16.43,16.15,16.19,16.19,-0.55%,8199371
+2017/1/19,15.945,16.17,15.87,16.12,16.12,-0.43%,7699053
+2017/1/20,16.12,16.27,16.02,16.19,16.19,0.43%,8462434
+2017/1/23,16.23,16.31,16.18,16.29,16.29,0.62%,4206909
+2017/1/24,16.28,16.39,16.14,16.22,16.22,-0.43%,7348484
+2017/1/25,15.96,16.13,15.91,16.1,16.1,-0.74%,8319481
+2017/1/26,15.94,16.023,15.84,15.93,15.93,-1.06%,5941786
+2017/1/27,15.9,16.35,15.85,16.22,16.22,1.82%,8214085
+2017/1/30,16.28,16.372,16.18,16.23,16.23,0.06%,6467690
+2017/1/31,16.56,16.69,16.5,16.63,16.63,2.46%,11082328
+2017/2/1,16.54,16.72,16.45,16.61,16.61,-0.12%,7615246
+2017/2/2,16.73,16.76,16.5,16.56,16.56,-0.30%,5407869
+2017/2/3,16.49,16.63,16.47,16.57,16.57,0.06%,5402462
+2017/2/6,16.71,16.83,16.66,16.82,16.82,1.51%,6729329
+2017/2/7,16.76,16.87,16.75,16.79,16.79,-0.18%,4528469
+2017/2/8,16.88,16.94,16.76,16.84,16.84,0.30%,4534413
+2017/2/9,16.84,16.92,16.69,16.75,16.75,-0.53%,4814733
+2017/2/10,16.75,17.07,16.75,17.02,17.02,1.61%,8820767
+2017/2/13,16.96,16.98,16.83,16.89,16.89,-0.76%,5948033
+2017/2/14,17.11,17.12,16.81,17.01,17.01,0.71%,8069340
+2017/2/15,16.91,17.05,16.89,17.04,17.04,0.18%,4081628
+2017/2/16,17.11,17.19,17.08,17.15,17.15,0.65%,4991812
+2017/2/17,17.06,17.13,17.04,17.06,17.06,-0.52%,4638757
+2017/2/21,16.96,17.14,16.9,17.03,17.03,-0.18%,4800241
+2017/2/22,17.06,17.11,16.99,17.11,17.11,0.47%,4657333
+2017/2/23,17.23,17.27,17.11,17.24,17.24,0.76%,4873927
+2017/2/24,17.37,17.45,17.29,17.4,17.4,0.93%,8025935
+2017/2/27,17.41,17.53,17.27,17.27,17.27,-0.75%,8487005
+2017/2/28,17.42,17.5,17.34,17.37,17.37,0.58%,6983057
+2017/3/1,17.34,17.49,17.33,17.44,17.44,0.40%,6245944
+2017/3/2,17.34,17.4,16.75,16.8,16.8,-3.67%,15848295
+2017/3/3,16.81,17.04,16.73,16.98,16.98,1.07%,8780338
+2017/3/6,16.93,16.93,16.77,16.83,16.83,-0.88%,5618693
+2017/3/7,16.63,16.69,16.55,16.55,16.55,-1.66%,6595536
+2017/3/8,16.41,16.44,16.31,16.32,16.32,-1.39%,6856500
+2017/3/9,16.32,16.34,16.04,16.06,16.06,-1.59%,8481542
+2017/3/10,16.07,16.16,16,16.15,16.15,0.56%,6809216
+2017/3/13,16.08,16.13,16.06,16.07,16.07,-0.50%,4252908
+2017/3/14,16.05,16.12,15.97,15.99,15.99,-0.50%,4760859
+2017/3/15,16.03,16.45,15.94,16.43,16.43,2.75%,9717970
+2017/3/16,16.43,16.57,16.34,16.4,16.4,-0.18%,5720659
+2017/3/17,16.41,16.5,16.4,16.47,16.47,0.43%,3079646
+2017/3/20,16.49,16.53,16.44,16.5,16.5,0.18%,2600629
+2017/3/21,16.6,16.68,16.57,16.61,16.61,0.67%,5533193
+2017/3/22,16.61,16.66,16.56,16.62,16.62,0.06%,3137753
+2017/3/23,16.73,16.75,16.62,16.67,16.67,0.30%,3978647
+2017/3/24,16.71,16.85,16.69,16.81,16.81,0.84%,5578051
+2017/3/27,17.11,17.17,17.05,17.15,17.15,2.02%,9629975
+2017/3/28,17.2,17.27,17.11,17.18,17.18,0.17%,7429490
+2017/3/29,17.14,17.28,17.13,17.25,17.25,0.41%,4464632
+2017/3/30,17.18,17.33,17.14,17.15,17.15,-0.58%,6001773
+2017/3/31,17.23,17.3,17.2,17.25,17.25,0.58%,4732311
+2017/4/3,17.21,17.3,17.2,17.24,17.24,-0.06%,4050383
+2017/4/4,17.33,17.39,17.23,17.33,17.33,0.52%,4374633
+2017/4/5,17.23,17.34,17.17,17.32,17.32,-0.06%,5676170
+2017/4/6,17.22,17.31,17.19,17.26,17.26,-0.35%,3934648
+2017/4/7,17.4,17.42,16.92,17.03,17.03,-1.33%,10872321
+2017/4/10,16.93,17.03,16.8,17,17,-0.18%,5560339
+2017/4/11,17.1,17.35,17.09,17.31,17.31,1.82%,7559469
+2017/4/12,17.37,17.47,17.28,17.46,17.46,0.87%,6480384
+2017/4/13,17.57,17.59,17.43,17.53,17.53,0.40%,8297375
+2017/4/17,17.53,17.58,17.38,17.43,17.43,-0.57%,5066057
+2017/4/18,17.42,17.44,17.11,17.34,17.34,-0.52%,11434006
+2017/4/19,17.27,17.29,17.14,17.18,17.18,-0.92%,7431458
+2017/4/20,17.11,17.19,16.92,17.06,17.06,-0.70%,10709892
+2017/4/21,16.97,17.02,16.86,17.02,17.02,-0.23%,10720592
+2017/4/24,16.84,16.99,16.79,16.98,16.98,-0.24%,6885114
+2017/4/25,16.74,16.8,16.62,16.68,16.68,-1.77%,8457961
+2017/4/26,16.57,16.6,16.4,16.57,16.57,-0.66%,9668600
+2017/4/27,16.49,16.49,16.35,16.37,16.37,-1.21%,9606652
+2017/4/28,16.31,16.39,16.25,16.3,16.3,-0.43%,7524077
+2017/5/1,16.22,16.28,15.9,15.99,15.99,-1.90%,13640156
+2017/5/2,15.97,15.98,15.89,15.93,15.93,-0.38%,7183634
+2017/5/3,15.79,15.8,15.58,15.59,15.59,-2.13%,10586772
+2017/5/4,15.48,15.57,15.35,15.43,15.43,-1.03%,12115431
+2017/5/5,15.43,15.51,15.36,15.5,15.5,0.45%,8476591
+2017/5/8,15.43,15.47,15.38,15.41,15.41,-0.58%,6149623
+2017/5/9,15.35,15.35,15.21,15.3,15.3,-0.71%,7632302
+2017/5/10,15.38,15.4,15.32,15.35,15.35,0.33%,6780401
+2017/5/11,15.37,15.47,15.35,15.45,15.45,0.65%,7017943
+2017/5/12,15.57,15.61,15.53,15.57,15.57,0.78%,6334541
+2017/5/15,15.87,15.88,15.72,15.75,15.75,1.16%,6766116
+2017/5/16,15.82,15.98,15.8,15.93,15.93,1.14%,6901751
+2017/5/17,16.08,16.13,15.87,16,16,0.44%,11164130
+2017/5/18,15.88,15.89,15.56,15.71,15.71,-1.81%,9208010
+2017/5/19,15.94,15.96,15.85,15.94,15.94,1.46%,6136067
+2017/5/22,16.1,16.29,16.09,16.23,16.23,1.82%,6458044
+2017/5/23,16.34,16.38,16.11,16.15,16.15,-0.49%,8053586
+2017/5/24,16.15,16.28,16.1,16.28,16.28,0.80%,6475738
+2017/5/25,16.29,16.32,16.21,16.23,16.23,-0.31%,4171640
+2017/5/26,16.38,16.45,16.31,16.4,16.4,1.05%,5724862
+2017/5/30,16.39,16.52,16.39,16.47,16.47,0.43%,6493034
+2017/5/31,16.35,16.5,16.33,16.39,16.39,-0.49%,5178610
+2017/6/1,16.16,16.41,16.14,16.38,16.38,-0.06%,5242117
+2017/6/2,16.45,16.64,16.44,16.59,16.59,1.28%,6867958
+2017/6/5,16.64,16.71,16.6,16.63,16.63,0.24%,4483177
+2017/6/6,16.73,16.8,16.69,16.76,16.76,0.78%,5424070
+2017/6/7,16.7,16.78,16.57,16.65,16.65,-0.66%,4312664
+2017/6/8,16.68,16.68,16.37,16.49,16.49,-0.96%,7440389
+2017/6/9,16.32,16.35,16.25,16.28,16.28,-1.27%,5441106
+2017/6/12,16.11,16.18,16.04,16.04,16.04,-1.47%,5966830
+2017/6/13,15.85,16,15.82,15.95,15.95,-0.56%,9314010
+2017/6/14,16.3,16.37,15.94,15.95,15.95,0.00%,13651500
+2017/6/15,15.82,15.94,15.79,15.88,15.88,-0.44%,6266507
+2017/6/16,15.81,15.82,15.75,15.79,15.79,-0.57%,4806695
+2017/6/19,15.68,15.7,15.6,15.61,15.61,-1.14%,7444926
+2017/6/20,15.57,15.61,15.51,15.59,15.59,-0.13%,6194251
+2017/6/21,15.52,15.59,15.5,15.54,15.54,-0.32%,6018918
+2017/6/22,15.68,15.73,15.63,15.68,15.68,0.90%,5295659
+2017/6/23,15.83,15.85,15.76,15.79,15.79,0.70%,5237671
+2017/6/26,15.71,15.74,15.65,15.68,15.68,-0.70%,3805360
+2017/6/27,15.73,15.85,15.68,15.79,15.79,0.70%,4350081
+2017/6/28,15.89,15.92,15.82,15.92,15.92,0.82%,4787983
+2017/6/29,15.74,15.85,15.71,15.73,15.73,-1.19%,5029964
+2017/6/30,15.72,15.78,15.7,15.71,15.71,-0.13%,3820326
+2017/7/3,15.37,15.43,15.23,15.3,15.3,-2.61%,7903599
+2017/7/5,15.07,15.19,15.04,15.18,15.18,-0.78%,9527474
+2017/7/6,15.15,15.17,15.075,15.15,15.15,-0.20%,5154518
+2017/7/7,14.95,14.96,14.53,14.73,14.73,-2.77%,19192389
+2017/7/10,14.46,14.9,14.44,14.83,14.83,0.68%,14637895
+2017/7/11,14.85,15,14.76,14.99,14.99,1.08%,7774360
+2017/7/12,15.09,15.12,15.02,15.05,15.05,0.40%,8272880
+2017/7/13,15.04,15.05,14.84,14.87,14.87,-1.20%,7214910
+2017/7/14,15.14,15.22,15.01,15.08,15.08,1.41%,7841837
+2017/7/17,15.27,15.32,15.22,15.22,15.22,0.93%,7567182
+2017/7/18,15.37,15.45,15.323,15.38,15.38,1.05%,7794600
+2017/7/19,15.43,15.48,15.33,15.4,15.4,0.13%,5131273
+2017/7/20,15.38,15.53,15.3,15.42,15.42,0.13%,7564096
+2017/7/21,15.57,15.63,15.52,15.6,15.6,1.17%,7450358
+2017/7/24,15.66,15.67,15.54,15.58,15.58,-0.13%,5812744
+2017/7/25,15.62,15.72,15.56,15.59,15.59,0.06%,6720359
+2017/7/26,15.56,15.79,15.52,15.75,15.75,1.03%,9831234
+2017/7/27,15.9,15.9,15.65,15.68,15.68,-0.44%,7377167
+2017/7/28,15.76,15.84,15.74,15.81,15.81,0.83%,5840991
+2017/7/31,15.9,15.96,15.86,15.9,15.9,0.57%,5672180
+2017/8/1,15.83,15.92,15.79,15.79,15.79,-0.69%,6443638
+2017/8/2,15.69,15.86,15.66,15.67,15.67,-0.76%,6322226
+2017/8/3,15.72,15.79,15.7,15.72,15.72,0.32%,5365416
+2017/8/4,15.54,15.56,15.31,15.38,15.38,-2.16%,12170841
+2017/8/7,15.27,15.41,15.27,15.33,15.33,-0.33%,4191890
+2017/8/8,15.51,15.58,15.36,15.56,15.56,1.50%,7409420
+2017/8/9,15.86,16.01,15.83,15.98,15.98,2.70%,12546203
+2017/8/10,16.26,16.28,16.1,16.18,16.18,1.25%,10522558
+2017/8/11,16.09,16.18,16.03,16.17,16.17,-0.06%,6302184
+2017/8/14,16.14,16.22,16.08,16.13,16.13,-0.25%,5294939
+2017/8/15,15.71,15.84,15.68,15.74,15.74,-2.42%,8833983
+2017/8/16,15.77,16.18,15.77,16.15,16.15,2.60%,9819967
+2017/8/17,16.18,16.23,16.04,16.12,16.12,-0.19%,6398735
+2017/8/18,16.21,16.24,16.04,16.1,16.1,-0.12%,8798685
+2017/8/21,16.12,16.19,16.05,16.07,16.07,-0.19%,4983025
+2017/8/22,16.14,16.16,15.95,16.07,16.07,0.00%,5127338
+2017/8/23,16.12,16.16,16.04,16.15,16.15,0.50%,3175388
+2017/8/24,16.04,16.08,15.95,16.03,16.03,-0.74%,4151372
+2017/8/25,16.18,16.21,15.81,16.11,16.11,0.50%,11920064
+2017/8/28,16.24,16.52,16.21,16.5,16.5,2.42%,11081495
+2017/8/29,16.67,16.68,16.32,16.42,16.42,-0.48%,12355652
+2017/8/30,16.44,16.5,16.42,16.46,16.46,0.24%,3300529
+2017/8/31,16.46,16.66,16.46,16.65,16.65,1.15%,6445913
+2017/9/1,16.71,16.77,16.55,16.73,16.73,0.48%,7278945
+2017/9/5,16.94,17.01,16.83,16.91,16.91,1.08%,10737001
+2017/9/6,16.99,17,16.83,16.87,16.87,-0.24%,8542048
+2017/9/7,16.99,17.14,16.97,17.1,17.1,1.36%,9221553
+2017/9/8,17.12,17.13,16.92,17.02,17.02,-0.47%,7781229
+2017/9/11,16.85,16.93,16.76,16.77,16.77,-1.47%,7143507
+2017/9/12,16.83,16.92,16.8,16.89,16.89,0.72%,4304074
+2017/9/13,16.81,16.83,16.69,16.76,16.76,-0.77%,6739226
+2017/9/14,16.71,16.81,16.7,16.77,16.77,0.06%,4091825
+2017/9/15,16.72,16.72,16.61,16.62,16.62,-0.89%,4164636
+2017/9/18,16.39,16.41,16.12,16.27,16.27,-2.11%,11597634
+2017/9/19,16.27,16.38,16.25,16.36,16.36,0.55%,4238754
+2017/9/20,16.31,16.43,16.03,16.19,16.19,-1.04%,10530927
+2017/9/21,15.96,16.11,15.94,16.03,16.03,-0.99%,7150206
+2017/9/22,16.01,16.09,15.98,16.05,16.05,0.12%,3621233
+2017/9/25,15.95,16.22,15.91,16.21,16.21,1.00%,8925880
+2017/9/26,16.02,16.02,15.85,15.91,15.91,-1.85%,7685304
+2017/9/27,15.82,15.98,15.82,15.83,15.83,-0.50%,9022062
+2017/9/28,15.88,15.96,15.8,15.92,15.92,0.57%,4344038
+2017/9/29,15.87,15.9,15.71,15.74,15.74,-1.13%,6329669
+2017/10/2,15.75,15.81,15.66,15.67,15.67,-0.44%,5110984
+2017/10/3,15.69,15.75,15.68,15.71,15.71,0.26%,3838606
+2017/10/4,15.72,15.76,15.62,15.69,15.69,-0.13%,6719332
+2017/10/5,15.76,15.81,15.66,15.69,15.69,0.00%,4530059
+2017/10/6,15.67,15.93,15.42,15.85,15.85,1.02%,12122077
+2017/10/9,15.95,16.04,15.94,16.02,16.02,1.07%,5574684
+2017/10/10,16.23,16.29,16.15,16.15,16.15,0.81%,8355203
+2017/10/11,16.2,16.28,16.11,16.25,16.25,0.62%,6933380
+2017/10/12,16.22,16.3,16.16,16.26,16.26,0.06%,4340332
+2017/10/13,16.38,16.43,16.31,16.41,16.41,0.92%,6616929
+2017/10/16,16.43,16.49,16.15,16.25,16.25,-0.98%,7903517
+2017/10/17,16.11,16.17,16.02,16.09,16.09,-0.98%,7724273
+2017/10/18,16.06,16.09,16.01,16.06,16.06,-0.19%,4124872
+2017/10/19,16.06,16.31,16.05,16.27,16.27,1.31%,7656627
+2017/10/20,16.17,16.26,15.98,16.08,16.08,-1.17%,8785126
+2017/10/23,15.97,16.16,15.92,16.14,16.14,0.37%,6318740
+2017/10/24,16.02,16.1,15.94,16.02,16.02,-0.74%,6171732
+2017/10/25,16.04,16.05,15.94,16.01,16.01,-0.06%,4316379
+2017/10/26,15.97,16,15.82,15.85,15.85,-1.00%,6611380
+2017/10/27,15.74,15.93,15.7,15.91,15.91,0.38%,7225612
+2017/10/30,15.74,15.96,15.74,15.91,15.91,0.00%,3853757
+2017/10/31,15.82,15.85,15.71,15.79,15.79,-0.75%,10656744
+2017/11/1,15.95,16.24,15.93,16.18,16.18,2.47%,10689112
+2017/11/2,16.18,16.28,16.09,16.17,16.17,-0.06%,5499608
+2017/11/3,16.2,16.22,15.84,15.92,15.92,-1.55%,6779743
+2017/11/6,15.94,16.3,15.94,16.27,16.27,2.20%,9806147
+2017/11/7,16.21,16.23,15.97,16.01,16.01,-1.60%,6467645
+2017/11/8,16.14,16.29,16.05,16.06,16.06,0.31%,6397543
+2017/11/9,16.02,16.1,15.99,16.07,16.07,0.06%,4291436
+2017/11/10,16.1,16.15,15.85,15.95,15.95,-0.75%,7895177
+2017/11/13,16.04,16.12,15.99,16.09,16.09,0.88%,5958440
+2017/11/14,16.01,16.14,15.93,16.08,16.08,-0.06%,6727762
+2017/11/15,16.19,16.21,16,16.03,16.03,-0.31%,6370336
+2017/11/16,16.1,16.17,16.09,16.12,16.12,0.56%,4403323
+2017/11/17,16.14,16.41,16.1,16.31,16.31,1.18%,9024344
+2017/11/20,16.14,16.17,15.9,15.98,15.98,-2.02%,12877676
+2017/11/21,16.04,16.11,15.99,16.01,16.01,0.19%,5835837
+2017/11/22,16.15,16.2,16.13,16.17,16.17,1.00%,5600427
+2017/11/24,16.1,16.18,16.05,16.08,16.08,-0.56%,2423836
+2017/11/27,16.2,16.21,16.06,16.1,16.1,0.12%,4960258
+2017/11/28,16.11,16.12,15.82,15.91,15.91,-1.18%,13159703
+2017/11/29,15.76,15.79,15.59,15.64,15.64,-1.70%,9101712
+2017/11/30,15.47,15.555,15.4,15.51,15.51,-0.83%,11035928
+2017/12/1,15.42,15.63,15.33,15.53,15.53,0.13%,14631941
+2017/12/4,15.45,15.45,15.34,15.44,15.44,-0.58%,6857304
+2017/12/5,15.29,15.29,15.13,15.23,15.23,-1.36%,10123965
+2017/12/6,15.11,15.18,15.02,15.1,15.1,-0.85%,8124656
+2017/12/7,14.92,14.97,14.77,14.87,14.87,-1.52%,11106988
+2017/12/8,14.93,15.005,14.886,14.96,14.96,0.61%,6584380
+2017/12/11,14.88,14.935,14.81,14.85,14.85,-0.74%,6204356
+2017/12/12,14.78,14.88,14.74,14.86,14.86,0.07%,7052957
+2017/12/13,14.86,15.25,14.799,15.15,15.15,1.95%,15271645
+2017/12/14,15.04,15.05,14.935,15.02,15.02,-0.86%,7594537
+2017/12/15,15.145,15.17,15.08,15.15,15.15,0.87%,7126994
+2017/12/18,15.21,15.26,15.18,15.22,15.22,0.46%,4684291
+2017/12/19,15.205,15.24,15.14,15.22,15.22,0.00%,5052990
+2017/12/20,15.285,15.33,15.24,15.25,15.25,0.20%,4520076
+2017/12/21,15.225,15.32,15.2,15.22,15.22,-0.20%,3909980
+2017/12/22,15.355,15.491,15.31,15.4,15.4,1.18%,8326703
+2017/12/26,15.55,15.63,15.53,15.59,15.59,1.23%,6380425
+2017/12/27,15.67,15.78,15.65,15.73,15.73,0.90%,6516574
+2017/12/28,15.85,15.92,15.82,15.88,15.88,0.95%,10101830
+2017/12/29,16.02,16.15,15.925,15.99,15.99,0.69%,13888444
+2018/1/2,16.13,16.23,16.12,16.21,16.21,1.38%,8943159
+2018/1/3,16.19,16.26,16.094,16.17,16.17,-0.25%,9149509
+2018/1/4,16.21,16.3,16.19,16.23,16.23,0.37%,7466259
+2018/1/5,16.18,16.29,16.161,16.22,16.22,-0.06%,5651532
+2018/1/8,16.17,16.19,16.07,16.15,16.15,-0.43%,6706993
+2018/1/9,16.01,16.065,15.95,16.03,16.03,-0.74%,6975433
+2018/1/10,16.07,16.1,16,16.02,16.02,-0.06%,8167753
+2018/1/11,16.01,16.07,15.91,16.01,16.01,-0.06%,5981867
+2018/1/12,16.1,16.31,16.08,16.27,16.27,1.62%,9850132
+2018/1/16,16.13,16.25,16.09,16.25,16.25,-0.12%,8985910
+2018/1/17,16.18,16.23,16.02,16.06,16.06,-1.17%,10718193
+2018/1/18,16.075,16.16,15.95,15.97,15.97,-0.56%,8512327
+2018/1/19,16.05,16.12,16.02,16.05,16.05,0.50%,7674657
+2018/1/22,16.07,16.09,16,16.04,16.04,-0.06%,4588122
+2018/1/23,15.86,16.09,15.791,16.08,16.08,0.25%,9722787
+2018/1/24,16.38,16.62,16.35,16.56,16.56,2.99%,17237387
+2018/1/25,16.54,16.64,16.16,16.31,16.31,-1.51%,17380071
+2018/1/26,16.38,16.5,16.36,16.41,16.41,0.61%,7151763
+2018/1/29,16.29,16.29,16.13,16.21,16.21,-1.22%,7179701
+2018/1/30,16.31,16.32,16.1,16.15,16.15,-0.37%,8424968
+2018/1/31,16.26,16.41,16.174,16.35,16.35,1.24%,12327111
+2018/2/1,16.16,16.275,16.13,16.25,16.25,-0.61%,6985177
+2018/2/2,16.02,16.02,15.63,15.66,15.66,-3.63%,17895863
+2018/2/5,15.91,15.93,15.72,15.74,15.74,0.51%,11728113
+2018/2/6,15.75,15.756,15.63,15.65,15.65,-0.57%,10021203
+2018/2/7,15.53,15.58,15.34,15.41,15.41,-1.53%,11937278
+2018/2/8,15.52,15.535,15.41,15.46,15.46,0.32%,8688875
+2018/2/9,15.4,15.4,15.26,15.39,15.39,-0.45%,8531204
+2018/2/12,15.51,15.68,15.49,15.57,15.57,1.17%,10638796
+2018/2/13,15.59,15.66,15.51,15.62,15.62,0.32%,5358944
+2018/2/14,15.66,15.97,15.64,15.91,15.91,1.86%,14553137
+2018/2/15,15.91,15.94,15.69,15.91,15.91,0.00%,9021567
+2018/2/16,15.83,15.881,15.67,15.73,15.73,-1.13%,7210141
+2018/2/20,15.69,15.725,15.49,15.54,15.54,-1.21%,8763820
+2018/2/21,15.63,15.81,15.52,15.54,15.54,0.00%,10420774
+2018/2/22,15.63,15.74,15.601,15.66,15.66,0.77%,5645720
+2018/2/23,15.62,15.63,15.56,15.59,15.59,-0.45%,4306911
+2018/2/26,15.67,15.69,15.55,15.68,15.68,0.58%,4902406
+2018/2/27,15.64,15.65,15.39,15.48,15.48,-1.28%,7695402
+2018/2/28,15.51,15.57,15.435,15.46,15.46,-0.13%,4056427
+2018/3/1,15.33,15.605,15.23,15.54,15.54,0.52%,10568563
+2018/3/2,15.61,15.63,15.49,15.56,15.56,0.13%,6299026
+2018/3/5,15.49,15.51,15.42,15.49,15.49,-0.45%,4056353
+2018/3/6,15.69,15.9,15.68,15.78,15.78,1.87%,11502787
+2018/3/7,15.65,15.65,15.49,15.53,15.53,-1.58%,8255477
+2018/3/8,15.55,15.57,15.49,15.55,15.55,0.13%,6899867
+2018/3/9,15.5,15.74,15.47,15.63,15.63,0.51%,7958790
+2018/3/12,15.54,15.62,15.51,15.61,15.61,-0.13%,4990088
+2018/3/13,15.63,15.68,15.53,15.61,15.61,0.00%,6471074
+2018/3/14,15.61,15.63,15.56,15.61,15.61,0.00%,4069964
+2018/3/15,15.52,15.52,15.43,15.45,15.45,-1.02%,5760320
+2018/3/16,15.46,15.48,15.28,15.39,15.39,-0.39%,6681631
+2018/3/19,15.36,15.42,15.31,15.39,15.39,0.00%,4884310
+2018/3/20,15.33,15.33,15.19,15.28,15.28,-0.71%,7426393
+2018/3/21,15.51,15.71,15.42,15.65,15.65,2.42%,12896683
+2018/3/22,15.52,15.535,15.4,15.44,15.44,-1.34%,10591506
+2018/3/23,15.68,15.71,15.57,15.58,15.58,0.91%,9556160
+2018/3/26,15.73,15.82,15.71,15.72,15.72,0.90%,8509258
+2018/3/27,15.62,15.634,15.52,15.57,15.57,-0.95%,9363351
+2018/3/28,15.43,15.43,15.32,15.36,15.36,-1.35%,10915060
+2018/3/29,15.31,15.43,15.3,15.41,15.41,0.33%,6913080
+2018/4/2,15.62,15.72,15.58,15.65,15.65,1.56%,9473126
+2018/4/3,15.51,15.53,15.41,15.46,15.46,-1.21%,5832816
+2018/4/4,15.38,15.449,15.315,15.38,15.38,-0.52%,8229112
+2018/4/5,15.28,15.48,15.27,15.45,15.45,0.46%,6121521
+2018/4/6,15.52,15.55,15.39,15.43,15.43,-0.13%,6906749
+2018/4/9,15.47,15.6,15.43,15.56,15.56,0.84%,6558347
+2018/4/10,15.66,15.69,15.57,15.62,15.62,0.39%,7259740
+2018/4/11,15.67,15.9,15.65,15.69,15.69,0.45%,13825047
+2018/4/12,15.58,15.59,15.5,15.52,15.52,-1.08%,7487072
+2018/4/13,15.64,15.73,15.64,15.68,15.68,1.03%,6159006
+2018/4/16,15.77,15.81,15.69,15.72,15.72,0.26%,5231234
+2018/4/17,15.72,15.83,15.69,15.8,15.8,0.51%,6926405
+2018/4/18,16.15,16.26,16.09,16.18,16.18,2.41%,19800153
+2018/4/19,16.27,16.35,16.1,16.26,16.26,0.49%,17017048
+2018/4/20,16.15,16.22,16.11,16.13,16.13,-0.80%,8050540
+2018/4/23,15.79,15.81,15.63,15.67,15.67,-2.85%,15510945
+2018/4/24,15.69,15.787,15.67,15.76,15.76,0.57%,7465492
+2018/4/25,15.62,15.64,15.554,15.61,15.61,-0.95%,6277456
+2018/4/26,15.63,15.64,15.47,15.58,15.58,-0.19%,8415315
+2018/4/27,15.54,15.59,15.49,15.57,15.57,-0.06%,5690929
+2018/4/30,15.31,15.5,15.26,15.38,15.38,-1.22%,13944305
+2018/5/1,15.3,15.315,15.12,15.24,15.24,-0.91%,14157649
+2018/5/2,15.44,15.57,15.38,15.42,15.42,1.18%,10561191
+2018/5/3,15.56,15.585,15.444,15.46,15.46,0.26%,6541651
+2018/5/4,15.43,15.55,15.413,15.54,15.54,0.52%,4829736
+2018/5/7,15.5,15.55,15.47,15.52,15.52,-0.13%,3331554
+2018/5/8,15.49,15.564,15.36,15.51,15.51,-0.06%,9529702
+2018/5/9,15.55,15.65,15.52,15.53,15.53,0.13%,6852053
+2018/5/10,15.73,15.78,15.68,15.74,15.74,1.35%,8470636
+2018/5/11,15.83,15.85,15.68,15.7,15.7,-0.25%,6681221
+2018/5/14,15.68,15.709,15.535,15.56,15.56,-0.89%,7360148
+2018/5/15,15.32,15.36,15.26,15.33,15.33,-1.48%,10317359
+2018/5/16,15.35,15.47,15.315,15.41,15.41,0.52%,7638150
+2018/5/17,15.5,15.53,15.46,15.47,15.47,0.39%,4987336
+2018/5/18,15.43,15.51,15.42,15.48,15.48,0.06%,3883015
+2018/5/21,15.53,15.56,15.46,15.54,15.54,0.39%,4405101
+2018/5/22,15.66,15.69,15.552,15.58,15.58,0.26%,5562559
+2018/5/23,15.4,15.53,15.37,15.5,15.5,-0.51%,7300124
+2018/5/24,15.61,15.72,15.59,15.69,15.69,1.23%,7045977
+2018/5/25,15.65,15.67,15.52,15.53,15.53,-1.02%,5169641
+2018/5/29,15.42,15.505,15.39,15.44,15.44,-0.58%,9718176
+2018/5/30,15.48,15.59,15.47,15.55,15.55,0.71%,4684318
+2018/5/31,15.53,15.6,15.45,15.46,15.46,-0.58%,5554441
+2018/6/1,15.46,15.54,15.41,15.44,15.44,-0.13%,6197622
+2018/6/4,15.53,15.56,15.44,15.45,15.45,0.06%,3993251
+2018/6/5,15.47,15.57,15.436,15.52,15.52,0.45%,6568434
+2018/6/6,15.7,15.755,15.65,15.7,15.7,1.16%,8717313
+2018/6/7,15.82,15.91,15.68,15.72,15.72,0.13%,8920023
+2018/6/8,15.82,15.83,15.724,15.78,15.78,0.38%,4128920
+2018/6/11,15.88,15.955,15.88,15.94,15.94,1.01%,10123533
+2018/6/12,15.88,15.955,15.83,15.87,15.87,-0.44%,6500895
+2018/6/13,15.97,16.11,15.825,16.08,16.08,1.32%,12232487
+2018/6/14,16.16,16.28,16.14,16.17,16.17,0.56%,13476531
+2018/6/15,15.96,15.96,15.49,15.6,15.6,-3.53%,24728295
+2018/6/18,15.56,15.587,15.45,15.51,15.51,-0.58%,8991584
+2018/6/19,15.37,15.42,15.331,15.36,15.36,-0.97%,10823333
+2018/6/20,15.36,15.385,15.31,15.34,15.34,-0.13%,7787325
+2018/6/21,15.37,15.4,15.31,15.36,15.36,0.13%,7075685
+2018/6/22,15.42,15.52,15.38,15.5,15.5,0.91%,7711876
+2018/6/25,15.39,15.4,15.33,15.37,15.37,-0.84%,5508723
+2018/6/26,15.33,15.368,15.29,15.33,15.33,-0.26%,6087096
+2018/6/27,15.24,15.31,15.03,15.12,15.12,-1.37%,12635904
+2018/6/28,15.1,15.11,14.985,15.07,15.07,-0.33%,8801190
+2018/6/29,15.08,15.22,15.04,15.15,15.15,0.53%,7989953
+2018/7/2,14.96,15,14.84,14.91,14.91,-1.58%,9148837
+2018/7/3,15.05,15.1,15.03,15.03,15.03,0.80%,4606008
+2018/7/5,15.07,15.15,15.04,15.1,15.1,0.47%,7141266
+2018/7/6,15.06,15.1,15.03,15.08,15.08,-0.13%,4791656
+2018/7/9,15.21,15.25,15.13,15.17,15.17,0.60%,6847462
+2018/7/10,15.14,15.16,15.08,15.12,15.12,-0.33%,4298003
+2018/7/11,14.98,14.997,14.85,14.86,14.86,-1.72%,10390810
+2018/7/12,14.98,15.06,14.94,15,15,0.94%,6968975
+2018/7/13,14.88,14.945,14.82,14.88,14.88,-0.80%,8576821
+2018/7/16,14.85,14.88,14.81,14.85,14.85,-0.20%,4576551
+2018/7/17,14.68,14.76,14.62,14.67,14.67,-1.21%,18090738
+2018/7/18,14.55,14.66,14.5,14.63,14.63,-0.27%,8067458
+2018/7/19,14.36,14.55,14.35,14.42,14.42,-1.44%,16130746
+2018/7/20,14.52,14.62,14.485,14.59,14.59,1.18%,10572696
+2018/7/23,14.52,14.54,14.43,14.47,14.47,-0.82%,6381629
+2018/7/24,14.59,14.68,14.54,14.58,14.58,0.76%,7540267
+2018/7/25,14.68,14.7,14.601,14.68,14.68,0.69%,7239993
+2018/7/26,14.57,14.645,14.48,14.49,14.49,-1.29%,8336083
+2018/7/27,14.56,14.62,14.54,14.57,14.57,0.55%,5959313
+2018/7/30,14.56,14.627,14.55,14.58,14.58,0.07%,3655813
+2018/7/31,14.58,14.685,14.53,14.61,14.61,0.21%,6939089
+2018/8/1,14.55,14.56,14.47,14.48,14.48,-0.89%,5023772
+2018/8/2,14.48,14.51,14.38,14.43,14.43,-0.35%,8214223
+2018/8/3,14.53,14.635,14.48,14.5,14.5,0.49%,7564710
+2018/8/6,14.43,14.449,14.38,14.4,14.4,-0.69%,3545956
+2018/8/7,14.5,14.5,14.425,14.43,14.43,0.21%,4175865
+2018/8/8,14.49,14.53,14.43,14.5,14.5,0.49%,5084863
+2018/8/9,14.53,14.587,14.5,14.52,14.52,0.14%,4021425
+2018/8/10,14.42,14.514,14.38,14.41,14.41,-0.76%,6275432
+2018/8/13,14.35,14.35,14.085,14.1,14.1,-2.15%,12230524
+2018/8/14,14.14,14.21,14.11,14.17,14.17,0.50%,5688596
+2018/8/15,13.88,13.88,13.51,13.57,13.57,-4.23%,25279364
+2018/8/16,13.79,13.95,13.77,13.77,13.77,1.47%,12662755
+2018/8/17,13.82,13.94,13.75,13.92,13.92,1.09%,7177991
+2018/8/20,13.86,13.9,13.775,13.88,13.88,-0.29%,6988021
+2018/8/21,13.89,13.92,13.845,13.89,13.89,0.07%,4004616
+2018/8/22,13.89,13.91,13.82,13.88,13.88,-0.07%,5324549
+2018/8/23,13.74,13.78,13.62,13.65,13.65,-1.66%,6917543
+2018/8/24,13.85,13.99,13.825,13.92,13.92,1.98%,8723607
+2018/8/27,13.93,14.03,13.93,13.99,13.99,0.50%,11768755
+2018/8/28,14.02,14.05,13.79,13.84,13.84,-1.07%,10736783
+2018/8/29,13.88,13.91,13.82,13.87,13.87,0.22%,7312212
+2018/8/30,13.77,13.77,13.645,13.7,13.7,-1.23%,9431425
+2018/8/31,13.68,13.74,13.62,13.65,13.65,-0.36%,6536635
+2018/9/4,13.23,13.325,13.171,13.31,13.31,-2.49%,15857206
+2018/9/5,13.37,13.39,13.32,13.35,13.35,0.30%,6813137
+2018/9/6,13.36,13.437,13.27,13.31,13.31,-0.30%,9360086
+2018/9/7,13.32,13.41,13.27,13.32,13.32,0.08%,7207160
+2018/9/10,13.37,13.375,13.29,13.31,13.31,-0.08%,4393466
+2018/9/11,13.21,13.31,13.11,13.28,13.28,-0.23%,8083200
+2018/9/12,13.25,13.43,13.234,13.39,13.39,0.83%,9092622
+2018/9/13,13.45,13.5,13.325,13.35,13.35,-0.30%,10770969
+2018/9/14,13.35,13.38,13.22,13.23,13.23,-0.90%,7632589
+2018/9/17,13.33,13.4,13.3,13.31,13.31,0.60%,6851417
+2018/9/18,13.34,13.37,13.251,13.31,13.31,0.00%,5837172
+2018/9/19,13.37,13.485,13.34,13.4,13.4,0.68%,14141958
+2018/9/20,13.41,13.46,13.36,13.45,13.45,0.37%,9186691
+2018/9/21,13.34,13.538,13.32,13.44,13.44,-0.07%,11081531
+2018/9/24,13.44,13.53,13.41,13.41,13.41,-0.22%,9673676
+2018/9/25,13.57,13.69,13.57,13.59,13.59,1.34%,11303674
+2018/9/26,13.52,13.6,13.45,13.49,13.49,-0.74%,10004318
+2018/9/27,13.36,13.45,13.33,13.41,13.41,-0.59%,6534965
+2018/9/28,13.63,13.84,13.62,13.73,13.73,2.39%,15282451
+2018/10/1,13.533,13.65,13.51,13.62,13.62,-0.80%,9288800
+2018/10/2,13.9,14.02,13.76,13.79,13.79,1.25%,20937689
+2018/10/3,13.84,13.89,13.74,13.78,13.78,-0.07%,8549214
+2018/10/4,13.85,13.87,13.66,13.71,13.71,-0.51%,9243538
+2018/10/5,13.81,13.83,13.7,13.75,13.75,0.29%,7015989
+2018/10/8,13.46,13.53,13.4,13.53,13.53,-1.60%,9290310
+2018/10/9,13.48,13.55,13.405,13.53,13.53,0.00%,6392946
+2018/10/10,13.49,13.5,13.385,13.45,13.45,-0.59%,8632798
+2018/10/11,13.59,13.747,13.555,13.67,13.67,1.64%,15833042
+2018/10/12,13.78,13.81,13.67,13.74,13.74,0.51%,8082266
+2018/10/15,13.83,13.88,13.77,13.8,13.8,0.44%,6605761
+2018/10/16,13.91,13.93,13.76,13.78,13.78,-0.14%,7548933
+2018/10/17,13.79,13.845,13.72,13.74,13.74,-0.29%,7074497
+2018/10/18,13.7,13.78,13.65,13.7,13.7,-0.29%,6018251
+2018/10/19,13.8,13.83,13.72,13.74,13.74,0.29%,4864494
+2018/10/22,13.69,13.7,13.64,13.68,13.68,-0.44%,4819901
+2018/10/23,13.89,13.915,13.82,13.83,13.83,1.10%,8088350
+2018/10/24,13.85,13.88,13.76,13.79,13.79,-0.29%,6600675
+2018/10/25,13.77,13.79,13.71,13.74,13.74,-0.36%,6665147
+2018/10/26,13.8,13.88,13.77,13.81,13.81,0.51%,7874586
+2018/10/29,13.8,13.8,13.53,13.59,13.59,-1.59%,9773962
+2018/10/30,13.57,13.63,13.56,13.61,13.61,0.15%,5980385
+2018/10/31,13.44,13.47,13.385,13.41,13.41,-1.47%,9383807
+2018/11/1,13.72,13.92,13.69,13.83,13.83,3.13%,11926221
+2018/11/2,13.91,14.01,13.82,13.86,13.86,0.22%,9784120
+2018/11/5,13.77,13.83,13.72,13.76,13.76,-0.72%,5178578
+2018/11/6,13.71,13.725,13.61,13.65,13.65,-0.80%,5159706
+2018/11/7,13.75,13.77,13.67,13.67,13.67,0.15%,4207768
+2018/11/8,13.56,13.615,13.51,13.56,13.56,-0.80%,5517658
+2018/11/9,13.37,13.37,13.25,13.32,13.32,-1.77%,12229851
+2018/11/12,13.22,13.22,13.15,13.17,13.17,-1.13%,6019019
+2018/11/13,13.16,13.24,13.11,13.15,13.15,-0.15%,10762227
+2018/11/14,13.16,13.34,13.14,13.28,13.28,0.99%,11375171
+2018/11/15,13.31,13.48,13.3,13.42,13.42,1.05%,7407373
+2018/11/16,13.52,13.55,13.47,13.53,13.53,0.82%,8751009
+2018/11/19,13.53,13.57,13.49,13.55,13.55,0.15%,6232278
+2018/11/20,13.53,13.54,13.36,13.45,13.45,-0.74%,6923861
+2018/11/21,13.58,13.67,13.58,13.6,13.6,1.12%,5733254
+2018/11/23,13.43,13.45,13.395,13.42,13.42,-1.32%,3310644
+2018/11/26,13.43,13.46,13.36,13.39,13.39,-0.22%,5100037
+2018/11/27,13.4,13.42,13.23,13.29,13.29,-0.75%,7165166
+2018/11/28,13.31,13.525,13.263,13.43,13.43,1.05%,8932439
+2018/11/29,13.47,13.52,13.4,13.43,13.43,0.00%,6868208
+2018/11/30,13.3,13.32,13.2,13.32,13.32,-0.82%,7261095
+2018/12/3,13.63,13.65,13.48,13.49,13.49,1.28%,11934689
+2018/12/4,13.74,13.77,13.62,13.62,13.62,0.96%,10209783
+2018/12/6,13.54,13.61,13.52,13.6,13.6,-0.15%,6372509
+2018/12/7,13.64,13.76,13.63,13.73,13.73,0.96%,8447777
+2018/12/10,13.63,13.71,13.6,13.65,13.65,-0.58%,6420839
+2018/12/11,13.76,13.82,13.63,13.66,13.66,0.07%,6799528
+2018/12/12,13.8,13.89,13.79,13.82,13.82,1.17%,7022131
+2018/12/13,13.84,13.88,13.8,13.86,13.86,0.29%,4870476
+2018/12/14,13.62,13.735,13.6,13.7,13.7,-1.15%,8673745
+2018/12/17,13.71,13.806,13.68,13.77,13.77,0.51%,6517309
+2018/12/18,13.75,13.82,13.72,13.75,13.75,-0.15%,6808492
+2018/12/19,13.81,13.93,13.65,13.69,13.69,-0.44%,16736200
+2018/12/20,13.88,13.94,13.8,13.85,13.85,1.17%,13577582
+2018/12/21,13.82,13.84,13.71,13.74,13.74,-0.79%,7224373
+2018/12/24,13.79,13.91,13.79,13.87,13.87,0.95%,6303906
+2018/12/26,14.1,14.24,14.05,14.11,14.11,1.73%,15133002
+2018/12/27,14.25,14.335,14.213,14.3,14.3,1.35%,13958636
+2018/12/28,14.4,14.445,14.325,14.42,14.42,0.84%,11445298
+2018/12/31,14.42,14.56,14.41,14.52,14.52,0.69%,10897178
+2019/1/2,14.46,14.66,14.45,14.56,14.56,0.28%,12310371
+2019/1/3,14.69,14.79,14.63,14.75,14.75,1.30%,12933200
+2019/1/4,14.73,14.79,14.63,14.73,14.73,-0.14%,17854270
+2019/1/7,14.76,14.78,14.66,14.67,14.67,-0.41%,7432298
+2019/1/8,14.65,14.725,14.64,14.69,14.69,0.14%,6776388
+2019/1/9,14.68,14.81,14.66,14.78,14.78,0.61%,11011348
+2019/1/10,14.68,14.72,14.59,14.6,14.6,-1.22%,8700323
+2019/1/11,14.62,14.7,14.595,14.64,14.64,0.27%,4942187
+2019/1/14,14.67,14.7,14.62,14.66,14.66,0.14%,4370064
+2019/1/15,14.71,14.735,14.59,14.6,14.6,-0.41%,15520775
+2019/1/16,14.65,14.69,14.61,14.63,14.63,0.21%,6583493
+2019/1/17,14.55,14.6,14.51,14.57,14.57,-0.41%,7610069
+2019/1/18,14.45,14.5,14.37,14.37,14.37,-1.37%,9390948
+2019/1/22,14.33,14.405,14.3,14.39,14.39,0.14%,8544393
+2019/1/23,14.35,14.43,14.32,14.42,14.42,0.21%,5687319
+2019/1/24,14.4,14.42,14.33,14.36,14.36,-0.42%,3809090
+2019/1/25,14.58,14.76,14.58,14.74,14.74,2.65%,10686838
+2019/1/28,14.66,14.8,14.645,14.79,14.79,0.34%,7751400
+2019/1/29,14.88,14.91,14.835,14.88,14.88,0.61%,6481678
+2019/1/30,14.92,15.115,14.88,15.05,15.05,1.14%,12468883
+2019/1/31,15.17,15.19,15.03,15.05,15.05,0.00%,8510816
+2019/2/1,15.05,15.08,14.91,14.92,14.92,-0.86%,6654222
+2019/2/4,14.83,14.93,14.82,14.88,14.88,-0.27%,5917718
+2019/2/5,14.91,14.93,14.835,14.87,14.87,-0.07%,5944372
+2019/2/6,14.85,14.856,14.67,14.68,14.68,-1.28%,7820552
+2019/2/7,14.7,14.78,14.69,14.77,14.77,0.61%,7336548
+2019/2/8,14.79,14.87,14.76,14.83,14.83,0.41%,5287515
+2019/2/11,14.72,14.8,14.71,14.72,14.72,-0.74%,3485841
+2019/2/12,14.75,14.76,14.7,14.73,14.73,0.07%,4313993
+2019/2/13,14.74,14.838,14.58,14.59,14.59,-0.95%,7914490
+2019/2/14,14.57,14.67,14.55,14.65,14.65,0.41%,6544002
+2019/2/15,14.7,14.83,14.63,14.82,14.82,1.16%,6509739
+2019/2/19,14.84,15.02,14.84,15.02,15.02,1.35%,7941313
+2019/2/20,15.07,15.21,15.03,15.07,15.07,0.33%,9502291
+2019/2/21,14.95,14.97,14.83,14.83,14.83,-1.59%,7577860
+2019/2/22,14.92,14.99,14.9,14.95,14.95,0.81%,4114188
+2019/2/25,14.97,14.99,14.861,14.9,14.9,-0.33%,5508534
+2019/2/26,14.94,14.945,14.83,14.94,14.94,0.27%,4879086
+2019/2/27,14.87,14.87,14.73,14.75,14.75,-1.27%,6797816
+2019/2/28,14.75,14.75,14.61,14.63,14.63,-0.81%,5919659
+2019/3/1,14.49,14.55,14.2,14.2,14.2,-2.94%,17580512
+2019/3/4,14.16,14.19,14.12,14.15,14.15,-0.35%,9028867
+2019/3/5,14.15,14.21,14.11,14.2,14.2,0.35%,7148350
+2019/3/6,14.17,14.17,14.11,14.15,14.15,-0.35%,6302720
+2019/3/7,14.07,14.14,14.05,14.09,14.09,-0.42%,6009576
+2019/3/8,14.32,14.42,14.3,14.41,14.41,2.27%,8970893
+2019/3/11,14.36,14.37,14.263,14.37,14.37,-0.28%,6610171
+2019/3/12,14.46,14.51,14.405,14.48,14.48,0.77%,7795468
+2019/3/13,14.51,14.545,14.48,14.51,14.51,0.21%,4718885
+2019/3/14,14.25,14.27,14.2,14.24,14.24,-1.86%,7676230
+2019/3/15,14.39,14.43,14.33,14.33,14.33,0.63%,5630231
+2019/3/18,14.41,14.467,14.36,14.39,14.39,0.42%,4620416
+2019/3/19,14.46,14.48,14.39,14.4,14.4,0.07%,4290700
+2019/3/20,14.45,14.59,14.32,14.54,14.54,0.97%,13563070
+2019/3/21,14.56,14.56,14.42,14.5,14.5,-0.28%,8086096
+2019/3/22,14.45,14.49,14.41,14.45,14.45,-0.34%,4447013
+2019/3/25,14.54,14.61,14.52,14.56,14.56,0.76%,7324612
+2019/3/26,14.54,14.54,14.43,14.47,14.47,-0.62%,4877589
+2019/3/27,14.42,14.436,14.31,14.32,14.32,-1.04%,8431669
+2019/3/28,14.17,14.17,14.04,14.07,14.07,-1.75%,15698064
+2019/3/29,14.24,14.25,14.17,14.18,14.18,0.78%,8460464
+2019/4/1,14.24,14.25,14.14,14.15,14.15,-0.21%,7036881
+2019/4/2,14.07,14.17,14.05,14.16,14.16,0.07%,5549923
+2019/4/3,14.1,14.22,14.1,14.2,14.2,0.28%,7055975
+2019/4/4,14.02,14.23,13.97,14.22,14.22,0.14%,12111851
+2019/4/5,14.21,14.24,14.13,14.17,14.17,-0.35%,6308969
+2019/4/8,14.3,14.31,14.245,14.31,14.31,0.99%,7111038
+2019/4/9,14.35,14.35,14.26,14.28,14.28,-0.21%,5532237
+2019/4/10,14.25,14.34,14.25,14.28,14.28,0.00%,4843358
+2019/4/11,14.12,14.165,13.97,14.02,14.02,-1.82%,13575691
+2019/4/12,14.09,14.17,14.035,14.05,14.05,0.21%,7310297
+2019/4/15,13.96,14.1,13.92,14.06,14.06,0.07%,10212393
+2019/4/16,13.99,14.08,13.97,14.07,14.07,0.07%,11775641
+2019/4/17,14.1,14.11,13.99,14.05,14.05,-0.14%,6225498
+2019/4/18,14.03,14.08,14.03,14.06,14.06,0.07%,5079857
+2019/4/22,14.08,14.1,14.045,14.08,14.08,0.14%,5204929
+2019/4/23,13.86,13.93,13.83,13.91,13.91,-1.21%,7054143
+2019/4/24,13.92,14.05,13.92,14,14,0.65%,4856989
+2019/4/25,14.02,14.08,13.98,14,14,0.00%,4324513
+2019/4/26,14.09,14.14,14.04,14.1,14.1,0.71%,6323928
+2019/4/29,14.01,14.01,13.95,13.99,13.99,-0.78%,3615269
+2019/4/30,13.94,14.04,13.91,14.02,14.02,0.21%,6561813
+2019/5/1,13.89,13.93,13.69,13.75,13.75,-1.93%,21701238
+2019/5/2,13.72,13.75,13.65,13.71,13.71,-0.29%,6896142
+2019/5/3,13.87,14.03,13.86,13.96,13.96,1.82%,11477016
+2019/5/6,13.87,13.99,13.86,13.98,13.98,0.14%,5917677
+2019/5/7,13.95,13.981,13.92,13.98,13.98,0.00%,4725364
+2019/5/8,13.96,13.98,13.89,13.89,13.89,-0.64%,4686850
+2019/5/9,13.78,13.88,13.77,13.83,13.83,-0.43%,4294998
+2019/5/10,13.83,13.87,13.81,13.84,13.84,0.07%,3084113
+2019/5/13,13.86,13.87,13.8,13.84,13.84,0.00%,5973289
+2019/5/14,13.87,13.92,13.83,13.86,13.86,0.14%,7100054
+2019/5/15,13.88,13.89,13.83,13.85,13.85,-0.07%,5351401
+2019/5/16,13.81,13.82,13.6,13.65,13.65,-1.44%,11341608
+2019/5/17,13.53,13.54,13.49,13.52,13.52,-0.95%,7504723
+2019/5/20,13.52,13.57,13.5,13.55,13.55,0.22%,4386488
+2019/5/21,13.51,13.56,13.47,13.53,13.53,-0.15%,3969696
+2019/5/22,13.55,13.58,13.52,13.54,13.54,0.07%,4528120
+2019/5/23,13.61,13.72,13.6,13.68,13.68,1.03%,6396443
+2019/5/24,13.66,13.67,13.614,13.65,13.65,-0.22%,3010736
+2019/5/28,13.45,13.46,13.39,13.46,13.46,-1.39%,9200679
+2019/5/29,13.55,13.57,13.49,13.52,13.52,0.45%,5308994
+2019/5/30,13.55,13.66,13.53,13.6,13.6,0.59%,4695268
+2019/5/31,13.61,13.76,13.595,13.65,13.65,0.37%,8236048
+2019/6/3,13.77,13.9,13.75,13.87,13.87,1.61%,13206786
+2019/6/4,13.83,13.92,13.79,13.89,13.89,0.14%,9325958
+2019/6/5,14.01,14.03,13.83,13.88,13.88,-0.07%,16061084
+2019/6/6,14,14.01,13.92,13.92,13.92,0.29%,7343760
+2019/6/7,14.06,14.2,14.04,14.06,14.06,1.01%,15937355
+2019/6/10,13.83,13.85,13.72,13.78,13.78,-1.99%,11276114
+2019/6/11,13.78,13.865,13.77,13.81,13.81,0.22%,5760889
+2019/6/12,13.84,13.9,13.82,13.84,13.84,0.22%,5578327
+2019/6/13,13.88,13.99,13.86,13.96,13.96,0.87%,6789190
+2019/6/14,14.01,14.05,13.85,13.91,13.91,-0.36%,9711084
+2019/6/17,13.97,13.97,13.88,13.9,13.9,-0.07%,3905757
+2019/6/18,14.01,14.14,13.94,14.05,14.05,1.08%,12976738
+2019/6/19,14.02,14.17,13.999,14.17,14.17,0.85%,13453958
+2019/6/20,14.39,14.537,14.35,14.45,14.45,1.98%,21668675
+2019/6/21,14.36,14.4,14.245,14.36,14.36,-0.62%,12708817
+2019/6/24,14.35,14.49,14.35,14.46,14.46,0.70%,14157616
+2019/6/25,14.43,14.51,14.3,14.38,14.38,-0.55%,24459393
+2019/6/26,14.31,14.38,14.26,14.32,14.32,-0.42%,9171240
+2019/6/27,14.22,14.29,14.2,14.28,14.28,-0.28%,10633628
+2019/6/28,14.28,14.36,14.249,14.33,14.33,0.35%,15532391
+2019/7/1,14.24,14.33,14.17,14.18,14.18,-1.05%,10326585
+2019/7/2,14.14,14.32,14.12,14.29,14.29,0.78%,13887102
+2019/7/3,14.34,14.36,14.29,14.32,14.32,0.21%,8250777
+2019/7/5,14.09,14.1,13.95,14.06,14.06,-1.82%,17275111
+2019/7/8,14.12,14.13,14.04,14.05,14.05,-0.07%,9461919
+2019/7/9,14.09,14.17,14.045,14.14,14.14,0.64%,8468362
+2019/7/10,14.27,14.29,14.15,14.26,14.26,0.85%,14062800
+2019/7/11,14.23,14.275,14.14,14.17,14.17,-0.63%,8932466
+2019/7/12,14.18,14.285,14.14,14.26,14.26,0.64%,7983460
+2019/7/15,14.29,14.43,14.28,14.42,14.42,1.12%,17348939
+2019/7/16,14.505,14.7,14.5,14.54,14.54,0.83%,39105546
+2019/7/17,14.75,14.98,14.74,14.94,14.94,2.75%,27911792
+2019/7/18,15.07,15.32,15.01,15.29,15.29,2.34%,38318791
+2019/7/19,15.4,15.54,15.034,15.17,15.17,-0.78%,41873581
+2019/7/22,15.3,15.39,15.28,15.35,15.35,1.19%,18111290
+2019/7/23,15.41,15.49,15.33,15.34,15.34,-0.07%,23827079
+2019/7/24,15.54,15.59,15.48,15.52,15.52,1.17%,15739909
+2019/7/25,15.47,15.48,15.27,15.36,15.36,-1.03%,19998725
+2019/7/26,15.42,15.43,15.29,15.31,15.31,-0.33%,10282905
+2019/7/29,15.36,15.43,15.3,15.4,15.4,0.59%,10652840
+2019/7/30,15.45,15.55,15.39,15.5,15.5,0.65%,9505368
+2019/7/31,15.39,15.43,15.16,15.21,15.21,-1.87%,28741412
+2019/8/1,15,15.34,14.98,15.34,15.34,0.85%,28690666
+2019/8/2,15.09,15.274,15.08,15.19,15.19,-0.98%,20157537
+2019/8/5,15.37,15.49,15.221,15.33,15.33,0.92%,31227076
+2019/8/6,15.4,15.43,15.32,15.38,15.38,0.33%,12926205
+2019/8/7,15.85,16.15,15.83,15.97,15.97,3.84%,49867913
+2019/8/8,15.78,15.99,15.74,15.89,15.89,-0.50%,23338167
+2019/8/9,15.85,15.967,15.784,15.89,15.89,0.00%,14846740
+2019/8/12,15.86,16.07,15.84,15.98,15.98,0.57%,22276958
+2019/8/13,16.18,16.19,15.47,15.87,15.87,-0.69%,37886831
+2019/8/14,16.12,16.217,15.98,16.08,16.08,1.32%,36647560
+2019/8/15,16.13,16.18,16.063,16.13,16.13,0.31%,17074289
+2019/8/16,16.1,16.14,15.97,16.02,16.02,-0.68%,16425866
+2019/8/19,15.87,15.94,15.78,15.79,15.79,-1.44%,14622947
+2019/8/20,15.91,16.09,15.91,16.05,16.05,1.65%,12229814
+2019/8/21,15.99,16.1,15.95,16.05,16.05,0.00%,12415800
+2019/8/22,15.98,16.05,15.95,15.97,15.97,-0.50%,7015141
+2019/8/23,16.04,16.36,15.98,16.35,16.35,2.38%,25982990
+2019/8/26,16.5,16.63,16.45,16.52,16.52,1.04%,22964253
+2019/8/27,16.84,17.04,16.77,17.03,17.03,3.09%,38883749
+2019/8/28,17.15,17.25,17.01,17.17,17.17,0.82%,30866902
+2019/8/29,17.36,17.41,16.88,17.07,17.07,-0.58%,52544417
+2019/8/30,17.09,17.26,17,17.15,17.15,0.47%,28380226
+2019/9/3,17.59,17.94,17.52,17.89,17.89,4.31%,40429693
+2019/9/4,18.08,18.35,18.05,18.34,18.34,2.52%,34309216
+2019/9/5,17.98,17.98,17.29,17.41,17.41,-5.07%,53301708
+2019/9/6,17.49,17.59,16.8,16.87,16.87,-3.10%,68283099
+2019/9/9,16.93,17.01,16.8,16.83,16.83,-0.24%,26009792
+2019/9/10,16.96,17.01,16.85,16.85,16.85,0.12%,22588958
+2019/9/11,16.8,16.98,16.79,16.95,16.95,0.59%,16949467
+2019/9/12,16.98,17.11,16.85,16.92,16.92,-0.18%,29316459
+2019/9/13,16.9,16.94,16.28,16.31,16.31,-3.61%,42277915
+2019/9/16,16.71,16.84,16.6,16.74,16.74,2.64%,21183461
+2019/9/17,16.73,16.92,16.66,16.86,16.86,0.72%,12786380
+2019/9/18,16.75,16.84,16.38,16.55,16.55,-1.84%,29085358
+2019/9/19,16.72,16.75,16.61,16.62,16.62,0.42%,10556939
+2019/9/20,16.65,16.8,16.61,16.8,16.8,1.08%,14276808
+2019/9/23,17.29,17.51,17.26,17.51,17.51,4.23%,24246438
+2019/9/24,17.2,17.46,17.07,17.44,17.44,-0.40%,27647874
+2019/9/25,17.29,17.35,16.67,16.71,16.71,-4.19%,29548562
+2019/9/26,16.76,16.889,16.634,16.67,16.67,-0.24%,20363476
+2019/9/27,16.26,16.49,16.19,16.36,16.36,-1.86%,25367601
+2019/9/30,16.03,16.1,15.83,15.92,15.92,-2.69%,29343314
+2019/10/1,15.96,16.21,15.914,16.15,16.15,1.44%,23332872
+2019/10/2,16.33,16.54,16.27,16.43,16.43,1.73%,21344844
+2019/10/3,16.38,16.65,16.37,16.43,16.43,0.00%,24503822
+2019/10/4,16.3,16.46,16.25,16.41,16.41,-0.12%,17224258
+2019/10/7,16.38,16.46,16.28,16.3,16.3,-0.67%,8409348
+2019/10/8,16.6,16.66,16.49,16.61,16.61,1.90%,19935414
+2019/10/9,16.68,16.68,16.54,16.6,16.6,-0.06%,15468019
+2019/10/10,16.47,16.49,16.29,16.37,16.37,-1.39%,15053138
+2019/10/11,16.38,16.42,16.21,16.37,16.37,0.00%,28142639
+2019/10/14,16.43,16.55,16.4,16.49,16.49,0.73%,10409238
+2019/10/15,16.39,16.39,16.211,16.27,16.27,-1.33%,19756130
+2019/10/16,16.25,16.29,16.15,16.26,16.26,-0.06%,15306924
+2019/10/17,16.4,16.5,16.36,16.4,16.4,0.86%,14235356
+2019/10/18,16.38,16.445,16.35,16.41,16.41,0.06%,15861640
+2019/10/21,16.65,16.68,16.38,16.41,16.41,0.00%,17781426
+2019/10/22,16.4,16.46,16.29,16.37,16.37,-0.24%,12071588
+2019/10/23,16.43,16.47,16.38,16.39,16.39,0.12%,8534252
+2019/10/24,16.61,16.69,16.57,16.65,16.65,1.59%,14941796
+2019/10/25,17.08,17.11,16.685,16.89,16.89,1.44%,25819693
+2019/10/28,16.8,16.81,16.62,16.68,16.68,-1.24%,13849263
+2019/10/29,16.53,16.74,16.5,16.65,16.65,-0.18%,13712009
+2019/10/30,16.68,16.73,16.44,16.73,16.73,0.48%,15558423
+2019/10/31,16.86,17,16.81,16.92,16.92,1.14%,15532285
+2019/11/1,16.86,16.93,16.817,16.92,16.92,0.00%,13059185
+2019/11/4,16.94,16.97,16.79,16.85,16.85,-0.41%,12989991
+2019/11/5,16.59,16.63,16.39,16.44,16.44,-2.43%,22616522
+2019/11/6,16.43,16.5,16.39,16.47,16.47,0.18%,11223012
+2019/11/7,16.44,16.46,15.84,16,16,-2.85%,31687647
+2019/11/8,15.77,15.88,15.7,15.7,15.7,-1.88%,20151865
+2019/11/11,15.74,15.8,15.57,15.75,15.75,0.32%,14979178
+2019/11/12,15.69,15.73,15.55,15.72,15.72,-0.19%,13801260
+2019/11/13,15.82,15.9,15.76,15.83,15.83,0.70%,12095669
+2019/11/14,15.87,15.97,15.77,15.9,15.9,0.44%,9138169
+2019/11/15,15.81,15.9,15.79,15.85,15.85,-0.31%,9714151
+2019/11/18,15.88,15.94,15.84,15.92,15.92,0.44%,7971712
+2019/11/19,15.88,16.06,15.87,16.02,16.02,0.63%,8923461
+2019/11/20,15.97,16.05,15.92,16.04,16.04,0.12%,11725309
+2019/11/21,16,16.057,15.945,15.99,15.99,-0.31%,8195354
+2019/11/22,15.98,16.01,15.88,15.9,15.9,-0.56%,7817863
+2019/11/25,15.81,15.885,15.77,15.78,15.78,-0.75%,9871893
+2019/11/26,15.82,15.99,15.72,15.99,15.99,1.33%,11241885
+2019/11/27,15.84,15.9,15.82,15.84,15.84,-0.94%,14422186
+2019/11/29,15.79,15.93,15.76,15.92,15.92,0.51%,6371708
+2019/12/2,15.8,15.87,15.77,15.8,15.8,-0.75%,9172985
+2019/12/3,16.02,16.08,16,16.05,16.05,1.58%,13105266
+2019/12/4,15.95,15.95,15.7,15.76,15.76,-1.81%,15131712
+2019/12/5,15.74,15.9,15.74,15.85,15.85,0.57%,9086502
+2019/12/6,15.61,15.61,15.44,15.48,15.48,-2.33%,19251593
+2019/12/9,15.5,15.54,15.48,15.5,15.5,0.13%,6660968
+2019/12/10,15.59,15.62,15.52,15.57,15.57,0.45%,5864055
+2019/12/11,15.59,15.85,15.56,15.75,15.75,1.16%,12752288
+2019/12/12,15.95,15.96,15.665,15.85,15.85,0.63%,15768634
+2019/12/13,15.78,15.86,15.74,15.84,15.84,-0.06%,11151543
+2019/12/16,15.89,15.95,15.85,15.91,15.91,0.44%,9578310
+2019/12/17,15.9,15.93,15.84,15.88,15.88,-0.19%,5860107
+2019/12/18,15.82,15.9,15.82,15.9,15.9,0.13%,4444137
+2019/12/19,15.87,16,15.841,15.94,15.94,0.25%,8028495
+2019/12/20,16.07,16.12,15.96,16.04,16.04,0.63%,11676712
+2019/12/23,16.16,16.304,16.16,16.28,16.28,1.50%,12806225
+2019/12/24,16.46,16.615,16.45,16.58,16.58,1.84%,11735252
+2019/12/26,16.78,16.86,16.58,16.73,16.73,0.90%,16455005
+2019/12/27,16.7,16.79,16.57,16.58,16.58,-0.90%,12694408
+2019/12/30,16.7,16.78,16.67,16.74,16.74,0.97%,10850428
+2019/12/31,16.77,16.81,16.64,16.68,16.68,-0.36%,11183751
+2020/1/2,16.84,16.9,16.751,16.81,16.81,0.78%,13485117
+2020/1/3,16.92,16.95,16.8,16.84,16.84,0.18%,13524513
+2020/1/6,17.17,17.18,16.82,16.94,16.94,0.59%,18057259
+2020/1/7,16.98,17.21,16.93,17.17,17.17,1.36%,15375816
+2020/1/8,17.16,17.189,16.86,16.93,16.93,-1.40%,29920132
+2020/1/9,16.72,16.76,16.62,16.72,16.72,-1.24%,14782607
+2020/1/10,16.8,16.957,16.78,16.89,16.89,1.02%,9397840
+2020/1/13,16.84,16.85,16.73,16.78,16.78,-0.65%,10628191
+2020/1/14,16.6,16.68,16.54,16.62,16.62,-0.95%,12168519
+2020/1/15,16.73,16.85,16.705,16.81,16.81,1.14%,10906449
+2020/1/16,16.774,16.825,16.72,16.77,16.77,-0.24%,8372809
+2020/1/17,16.83,16.89,16.74,16.82,16.82,0.30%,12337587
+2020/1/21,16.5,16.71,16.46,16.64,16.64,-1.07%,13638267
+2020/1/22,16.71,16.75,16.62,16.66,16.66,0.12%,7341376
+2020/1/23,16.58,16.69,16.56,16.61,16.61,-0.30%,10790566
+2020/1/24,16.69,16.95,16.675,16.91,16.91,1.81%,16065125
+2020/1/27,17.04,17.06,16.84,16.89,16.89,-0.12%,11870152
+2020/1/28,16.58,16.605,16.28,16.32,16.32,-3.37%,27567707
+2020/1/29,16.28,16.43,16.27,16.41,16.41,0.55%,9587893
+2020/1/30,16.73,16.85,16.59,16.68,16.68,1.65%,22654591
+2020/1/31,16.69,16.9,16.68,16.82,16.82,0.84%,17211674
+2020/2/3,16.61,16.616,16.43,16.5,16.5,-1.90%,17710385
+2020/2/4,16.52,16.54,16.364,16.45,16.45,-0.30%,13503333
+2020/2/5,16.45,16.481,16.39,16.46,16.46,0.06%,8617688
+2020/2/6,16.65,16.66,16.55,16.63,16.63,1.03%,10573924
+2020/2/7,16.61,16.64,16.47,16.54,16.54,-0.54%,11065012
+2020/2/10,16.59,16.66,16.54,16.61,16.61,0.42%,7380671
+2020/2/11,16.54,16.55,16.4,16.48,16.48,-0.78%,10832269
+2020/2/12,16.35,16.4,16.3,16.33,16.33,-0.91%,10305305
+2020/2/13,16.53,16.55,16.45,16.46,16.46,0.80%,7571470
+2020/2/14,16.61,16.616,16.54,16.56,16.56,0.61%,8608593
+2020/2/18,16.78,17.02,16.73,17.01,17.01,2.72%,18470745
+2020/2/19,17.04,17.24,16.99,17.23,17.23,1.29%,16456374
+2020/2/20,17.09,17.2,17.07,17.14,17.14,-0.52%,13395085
+2020/2/21,17.27,17.41,17.24,17.28,17.28,0.82%,18297784
+2020/2/24,17.56,17.69,17.3,17.4,17.4,0.69%,29254173
+2020/2/25,17.13,17.2,16.665,16.71,16.71,-3.97%,42559623
+2020/2/26,16.7,16.82,16.6,16.68,16.68,-0.18%,22331165
+2020/2/27,16.79,16.84,16.45,16.47,16.47,-1.26%,40015213
+2020/2/28,15.89,15.89,15.28,15.53,15.53,-5.71%,68656465
+2020/3/2,15.61,15.709,15.53,15.56,15.56,0.19%,29229636
+2020/3/3,15.73,16.31,15.7,16.02,16.02,2.96%,51298517
+2020/3/4,16.01,16.105,15.94,16.09,16.09,0.44%,15811112
+2020/3/5,16.12,16.3,16.1,16.3,16.3,1.31%,15997866
+2020/3/6,16.24,16.26,15.89,16.18,16.18,-0.74%,27380469
+2020/3/9,15.78,15.95,15.63,15.88,15.88,-1.85%,34364035
+2020/3/10,15.89,15.89,15.685,15.73,15.73,-0.94%,26316820
+2020/3/11,15.8,15.86,15.55,15.63,15.63,-0.64%,26533528
+2020/3/12,15,15.125,14.484,14.62,14.62,-6.46%,60475748
+2020/3/13,14.67,14.69,13.47,13.69,13.69,-6.36%,66674444
+2020/3/16,11.83,12.41,11.675,12,12,-12.34%,55893963
+2020/3/17,11.64,12.38,11.52,11.88,11.88,-1.00%,55492687
+2020/3/18,11.44,11.62,10.86,11.21,11.21,-5.64%,63100098
+2020/3/19,11.34,11.44,11.04,11.32,11.32,0.98%,52611014
+2020/3/20,11.72,11.925,11.52,11.62,11.62,2.65%,41216626
+2020/3/23,11.97,12.39,11.87,12.31,12.31,5.94%,47002527
+2020/3/24,13.23,13.38,12.87,13.29,13.29,7.96%,40731943
+2020/3/25,13.26,13.65,13.19,13.51,13.51,1.66%,40454992
+2020/3/26,13.59,13.71,13.35,13.53,13.53,0.15%,35043762
+2020/3/27,13.51,13.53,13.29,13.44,13.44,-0.67%,19541478
+2020/3/30,13.06,13.27,12.88,13.16,13.16,-2.08%,26606136
+2020/3/31,13.12,13.32,12.95,13.05,13.05,-0.84%,23192749
+2020/4/1,13,13.14,12.87,13.02,13.02,-0.23%,17809918
+2020/4/2,13.42,13.59,13.345,13.53,13.53,3.92%,20606458
+2020/4/3,13.48,13.54,13.33,13.46,13.46,-0.52%,15807940
+2020/4/6,13.57,14.09,13.47,14.03,14.03,4.23%,33623648
+2020/4/7,14.21,14.23,13.87,13.99,13.99,-0.29%,22792536
+2020/4/8,14.03,14.075,13.87,13.94,13.94,-0.36%,14197458
+2020/4/9,14.31,14.519,14.185,14.34,14.34,2.87%,30278845
+2020/4/13,14.19,14.49,14.13,14.4,14.4,0.42%,19765652
+2020/4/14,14.58,14.795,14.46,14.65,14.65,1.74%,25701320
+2020/4/15,14.49,14.5,14.25,14.49,14.49,-1.09%,18232566
+2020/4/16,14.37,14.51,14.18,14.51,14.51,0.14%,19534943
+2020/4/17,14.27,14.31,14.07,14.15,14.15,-2.48%,17452607
+2020/4/20,14.2,14.4,14.19,14.26,14.26,0.78%,18212724
+2020/4/21,13.66,13.915,13.55,13.88,13.88,-2.66%,24259314
+2020/4/22,14.01,14.14,13.925,14.09,14.09,1.51%,19255135
+2020/4/23,14.25,14.41,14.085,14.21,14.21,0.85%,21754197
+2020/4/24,14.28,14.325,14.01,14.21,14.21,0.00%,15126328
+2020/4/27,14.21,14.23,14.01,14.21,14.21,0.00%,11418791
+2020/4/28,14.19,14.19,13.97,14.1,14.1,-0.77%,11203160
+2020/4/29,14.18,14.36,14.07,14.28,14.28,1.28%,16848506
+2020/4/30,14.07,14.17,13.76,13.98,13.98,-2.10%,26811672
+2020/5/1,13.9,14.02,13.75,13.92,13.92,-0.43%,16716315
+2020/5/4,13.81,13.88,13.73,13.77,13.77,-1.08%,17851377
+2020/5/5,13.92,14.03,13.82,13.93,13.93,1.16%,16665669
+2020/5/6,13.95,14,13.88,13.92,13.92,-0.07%,10573287
+2020/5/7,14.06,14.4,14.03,14.26,14.26,2.44%,37268070
+2020/5/8,14.36,14.6,14.35,14.44,14.44,1.26%,31527931
+2020/5/11,14.5,14.52,14.31,14.44,14.44,0.00%,18510297
+2020/5/12,14.51,14.58,14.39,14.42,14.42,-0.14%,19751793
+2020/5/13,14.45,14.57,14.38,14.55,14.55,0.90%,19776426
+2020/5/14,14.49,14.83,14.47,14.81,14.81,1.79%,33061062
+2020/5/15,15.42,15.61,15.24,15.51,15.51,4.73%,54716675
+2020/5/18,15.95,16.04,15.74,15.79,15.79,1.81%,48078634
+2020/5/19,16.15,16.32,16.075,16.17,16.17,2.41%,48490160
+2020/5/20,16.27,16.445,16.21,16.36,16.36,1.18%,39027163
+2020/5/21,16.12,16.15,15.71,15.96,15.96,-2.44%,37564874
+2020/5/22,15.96,16.09,15.915,16.04,16.04,0.50%,25180551
+2020/5/26,16.28,16.28,15.86,15.97,15.97,-0.44%,30584127
+2020/5/27,15.75,16.2,15.72,16.15,16.15,1.13%,36098116
+2020/5/28,16.24,16.336,16.1,16.19,16.19,0.25%,30242900
+2020/5/29,16.55,16.7,16.49,16.66,16.66,2.90%,42235879
+2020/6/1,16.86,17.1,16.83,17.1,17.1,2.64%,31228791
+2020/6/2,17.06,17.07,16.57,16.84,16.84,-1.52%,32179764
+2020/6/3,16.5,16.56,16.27,16.48,16.48,-2.14%,36269655
+2020/6/4,16.54,16.639,16.36,16.54,16.54,0.36%,20243237
+2020/6/5,16.17,16.23,16.04,16.2,16.2,-2.06%,27353636
+2020/6/8,16.35,16.6,16.275,16.59,16.59,2.41%,25571013
+2020/6/9,16.43,16.57,16.362,16.42,16.42,-1.02%,18560978
+2020/6/10,16.7,16.96,16.36,16.96,16.96,3.29%,40384357
+2020/6/11,16.75,16.88,16.28,16.44,16.44,-3.07%,40954723
+2020/6/12,16.44,16.55,16.21,16.28,16.28,-0.97%,31211815
+2020/6/15,15.87,16.28,15.79,16.23,16.23,-0.31%,28914543
+2020/6/16,16.2,16.38,16.18,16.26,16.26,0.18%,23356292
+2020/6/17,16.34,16.41,16.245,16.33,16.33,0.43%,13472637
+2020/6/18,16.2,16.255,16.12,16.21,16.21,-0.73%,15422563
+2020/6/19,16.43,16.6,16.36,16.49,16.49,1.73%,26960902
+2020/6/22,16.72,16.81,16.46,16.5,16.5,0.06%,26563025
+2020/6/23,16.729,16.77,16.64,16.76,16.76,1.58%,25708235
+2020/6/24,16.36,16.62,16.24,16.28,16.28,-2.86%,25822920
+2020/6/25,16.5,16.61,16.41,16.59,16.59,1.90%,16679084
+2020/6/26,16.49,16.735,16.29,16.63,16.63,0.24%,26019576
+2020/6/29,16.58,16.66,16.49,16.65,16.65,0.12%,13861902
+2020/6/30,16.65,17.01,16.65,17.01,17.01,2.16%,37700767
+2020/7/1,17.01,17.03,16.61,16.82,16.82,-1.12%,36490348
+2020/7/2,16.7,16.89,16.67,16.71,16.71,-0.65%,18523539
+2020/7/6,17.08,17.16,16.95,17.05,17.05,2.03%,24933472
+2020/7/7,16.93,17.12,16.92,17.01,17.01,-0.23%,25733589
+2020/7/8,17.33,17.49,17.3,17.49,17.49,2.82%,38189984
+2020/7/9,17.7,17.74,17.22,17.38,17.38,-0.63%,40354891
+2020/7/10,17.49,17.53,17.3,17.43,17.43,0.29%,20442845
+2020/7/13,17.99,18.08,17.71,17.73,17.73,1.72%,49818809
+2020/7/14,17.71,18,17.67,17.97,17.97,1.35%,35339285
+2020/7/15,17.89,18.17,17.83,18.17,18.17,1.11%,35934651
+2020/7/16,17.98,18.06,17.78,17.78,17.78,-2.15%,29480110
+2020/7/17,17.98,18.07,17.89,18.01,18.01,1.29%,34189077
+2020/7/20,18.36,18.57,18.23,18.53,18.53,2.89%,41605708
+2020/7/21,19.52,19.88,19.42,19.67,19.67,6.15%,75009476
+2020/7/22,20.65,21.45,20.51,21.44,21.44,9.00%,125780305
+2020/7/23,21.1,21.51,20.72,21.03,21.03,-1.91%,95257090
+2020/7/24,21.34,21.36,20.93,21.21,21.21,0.86%,49831674
+2020/7/27,22.56,22.85,22.42,22.83,22.83,7.64%,94894562
+2020/7/28,22.31,22.97,22.07,22.77,22.77,-0.26%,94721847
+2020/7/29,22.68,23.25,21.71,22.57,22.57,-0.88%,83963383
+2020/7/30,21.7,22.01,21.4,21.76,21.76,-3.59%,60066524
+2020/7/31,22.21,22.67,22.11,22.65,22.65,4.09%,49164095
+2020/8/3,22.59,22.775,22.38,22.74,22.74,0.40%,40947457
+2020/8/4,22.7,24.25,22.62,24.25,24.25,6.64%,75735420
+2020/8/5,25.12,25.28,24.61,25.05,25.05,3.30%,92854818
+2020/8/6,26.31,26.9,25.88,26.88,26.88,7.31%,108854556
+2020/8/7,26.28,26.375,25.48,26.19,26.19,-2.57%,123705151
+2020/8/10,26.59,27.39,26.57,27,27,3.09%,81732464
+2020/8/11,25.23,25.52,23.055,23.33,23.33,-13.59%,165630254
+2020/8/12,24.15,24.42,23.39,23.42,23.42,0.39%,80902871
+2020/8/13,24.65,25.81,24.57,25.45,25.45,8.67%,95485033
+2020/8/14,25.11,25.23,23.975,24.58,24.58,-3.42%,73263636
+2020/8/17,25.48,25.67,25.24,25.62,25.62,4.23%,48331025
+2020/8/18,26.42,26.485,25.23,25.88,25.88,1.01%,58275786
+2020/8/19,25.94,26.05,24.7,24.88,24.88,-3.86%,72926352
+2020/8/20,24.93,25.64,24.88,25.61,25.61,2.93%,43984005
+2020/8/21,24.87,25.02,24.42,24.9,24.9,-2.77%,55295523
+2020/8/24,25.08,25.1,24.52,24.6,24.6,-1.20%,37090414
+2020/8/25,24.73,24.77,24.26,24.76,24.76,0.65%,34800076
+2020/8/26,24.63,25.57,24.61,25.57,25.57,3.27%,55145544
+2020/8/27,25.89,25.9,24.68,25.16,25.16,-1.60%,63820728
+2020/8/28,25.61,25.81,25.47,25.61,25.61,1.79%,35855803
+2020/8/31,26.04,26.42,25.95,26.23,26.23,2.42%,36721088
+2020/9/1,26.73,26.75,25.67,26.14,26.14,-0.34%,49242742
+2020/9/2,25.72,25.73,25.2,25.55,25.55,-2.26%,43040972
+2020/9/3,25.39,25.51,24.643,24.74,24.74,-3.17%,64081577
+2020/9/4,24.85,25.14,24.47,25.06,25.06,1.29%,48439271
+2020/9/8,24.44,25.09,24.05,24.75,24.75,-1.24%,44508487
+2020/9/9,24.98,25.25,24.88,25.18,25.18,1.74%,28197157
+2020/9/10,25.53,25.57,24.84,24.86,24.86,-1.27%,47518581
+2020/9/11,25.03,25.17,24.731,24.9,24.9,0.16%,27839252
+2020/9/14,25.13,25.42,25.13,25.29,25.29,1.57%,26044330
+2020/9/15,25.44,25.5,25.135,25.23,25.23,-0.24%,26323690
+2020/9/16,25.46,25.54,25,25.23,25.23,0.00%,36351718
+2020/9/17,24.65,25.24,24.51,25.23,25.23,0.00%,28618638
+2020/9/18,24.98,25.26,24.92,24.93,24.93,-1.19%,23915525
+2020/9/21,24.2,24.34,22.06,23.03,23.03,-7.62%,99141370
+2020/9/22,22.81,22.98,22.46,22.79,22.79,-1.04%,32002298
+2020/9/23,21.93,22.07,21.02,21.17,21.17,-7.11%,98246394
+2020/9/24,20.58,21.73,20.45,21.56,21.56,1.84%,72092999
+2020/9/25,21.16,21.535,21.11,21.3,21.3,-1.21%,34913054
+2020/9/28,21.726,22.08,21.5,22.02,22.02,3.38%,31756787
+2020/9/29,22.24,22.71,22.165,22.5,22.5,2.18%,33384078
+2020/9/30,22.27,22.38,21.53,21.64,21.64,-3.82%,43717724
+2020/10/1,22.01,22.5,21.76,22.09,22.09,2.08%,35290691
+2020/10/2,22.25,22.52,22.04,22.13,22.13,0.18%,25735108
+2020/10/5,22.32,22.81,22.3,22.62,22.62,2.21%,22288136
+2020/10/6,22.62,22.73,21.621,21.73,21.73,-3.93%,31901987
+2020/10/7,21.98,22.32,21.89,22.09,22.09,1.66%,18967293
+2020/10/8,22.39,22.53,22.01,22.18,22.18,0.41%,20342223
+2020/10/9,22.8,23.42,22.77,23.41,23.41,5.55%,39187409
+2020/10/12,23.34,23.5,23.06,23.33,23.33,-0.34%,25221686
+2020/10/13,22.7,22.7,22.27,22.49,22.49,-3.60%,42797010
+2020/10/14,22.8,22.92,22.47,22.54,22.54,0.22%,26426435
+2020/10/15,22.05,22.62,22,22.59,22.59,0.22%,24000853
+2020/10/16,22.76,22.81,22.42,22.42,22.42,-0.75%,19144083
+2020/10/19,23.04,23.07,22.515,22.58,22.58,0.71%,25444639
+2020/10/20,22.86,23.19,22.81,23.02,23.02,1.95%,26084727
+2020/10/21,23.31,23.53,23.17,23.29,23.29,1.17%,23803599
+2020/10/22,23.05,23.09,22.67,22.96,22.96,-1.42%,19961828
+2020/10/23,23.02,23.025,22.7,22.94,22.94,-0.09%,18613952
+2020/10/26,22.66,22.81,22.515,22.61,22.61,-1.44%,17609231
+2020/10/27,22.61,22.8,22.51,22.73,22.73,0.53%,15354680
+2020/10/28,21.82,21.878,21.42,21.78,21.78,-4.18%,38142201
+2020/10/29,21.29,21.94,21.27,21.71,21.71,-0.32%,23123461
+2020/10/30,22.04,22.115,21.78,21.99,21.99,1.29%,22128965
+2020/11/2,22.27,22.44,22.09,22.41,22.41,1.91%,18598974
+2020/11/3,22.63,22.65,22.38,22.44,22.44,0.13%,18195985
+2020/11/4,22.35,22.5,22.1,22.24,22.24,-0.89%,31130600
+2020/11/5,23.02,23.66,23,23.61,23.61,6.16%,57395789
+2020/11/6,23.92,23.96,23.484,23.79,23.79,0.76%,32804488
+2020/11/9,22.78,22.79,21.92,22.5,22.5,-5.42%,70211984
+2020/11/10,22.62,22.78,22.4,22.43,22.43,-0.31%,25237858
+2020/11/11,22.23,22.58,22.2,22.52,22.52,0.40%,17925553
+2020/11/12,22.54,22.695,22.495,22.55,22.55,0.13%,14173290
+2020/11/13,23.04,23.085,22.88,22.9,22.9,1.55%,15646722
+2020/11/16,22.87,23.1,22.815,23.02,23.02,0.52%,19862944
+2020/11/17,22.85,22.9,22.65,22.74,22.74,-1.22%,15381544
+2020/11/18,22.72,22.978,22.54,22.55,22.55,-0.84%,16177187
+2020/11/19,22.12,22.445,22.075,22.42,22.42,-0.58%,14985349
+2020/11/20,22.71,22.806,22.47,22.49,22.49,0.31%,15531899
+2020/11/23,22.36,22.37,21.78,21.93,21.93,-2.49%,30528434
+2020/11/24,21.5,21.69,21.41,21.63,21.63,-1.37%,31178078
+2020/11/25,21.72,21.85,21.64,21.72,21.72,0.42%,13571301
+2020/11/27,20.95,21.168,20.91,21.05,21.05,-3.08%,19804419
+2020/11/30,20.67,21.09,20.6,21.05,21.05,0.00%,20579982
+2020/12/1,21.93,22.37,21.851,22.3,22.3,5.94%,32501358
+2020/12/2,22.095,22.389,21.98,22.33,22.33,0.13%,19383721
+2020/12/3,22.34,22.44,22.07,22.43,22.43,0.45%,18680410
+2020/12/4,22.41,22.59,22.25,22.48,22.48,0.22%,20904032
+2020/12/7,22.259,23.04,22.25,22.82,22.82,1.51%,28112494
+2020/12/8,22.92,23.12,22.73,22.82,22.82,0.00%,16554581
+2020/12/9,22.54,22.57,21.93,22.23,22.23,-2.59%,31349888
+2020/12/10,22.38,22.58,22.185,22.32,22.32,0.40%,13565722
+2020/12/11,22.23,22.43,22.19,22.26,22.26,-0.27%,10761984
+2020/12/14,22.35,22.53,22.12,22.16,22.16,-0.45%,16111135
+2020/12/15,22.66,22.83,22.6,22.8,22.8,2.89%,17286682
+2020/12/16,23.22,23.65,22.96,23.62,23.62,3.60%,45978796
+2020/12/17,24.085,24.27,23.95,24.15,24.15,2.24%,39546231
+2020/12/18,24.02,24.13,23.865,23.96,23.96,-0.79%,29676306
+2020/12/21,24.116,24.5,24.1,24.38,24.38,1.75%,44728936
+2020/12/22,24.02,24.13,23.31,23.43,23.43,-3.90%,42312179
+2020/12/23,23.7,23.98,23.68,23.8,23.8,1.58%,24702531
+2020/12/24,23.72,24.028,23.68,23.96,23.96,0.67%,10558562
+2020/12/28,24.67,24.84,24.365,24.43,24.43,1.96%,29270107
+2020/12/29,24.36,24.53,24.11,24.39,24.39,-0.16%,23871452
+2020/12/30,24.42,24.77,24.37,24.76,24.76,1.52%,18836154
+2020/12/31,24.61,24.725,24.37,24.57,24.57,-0.77%,24639739
+2021/1/4,25.54,25.61,24.865,25.35,25.35,3.17%,54025957
+2021/1/5,25.46,25.74,25.28,25.67,25.67,1.26%,32882000
+2021/1/6,25.34,25.4,24.72,25.34,25.34,-1.29%,54978682
+2021/1/7,25.22,25.37,25.05,25.26,25.26,-0.32%,27335818
+2021/1/8,24.73,24.759,22.74,23.51,23.51,-6.93%,107226827
+2021/1/11,22.95,23.49,22.92,23.21,23.21,-1.28%,42427400
+2021/1/12,23.55,23.825,23.375,23.72,23.72,2.20%,28254987
+2021/1/13,23.58,23.74,23.38,23.44,23.44,-1.18%,23619522
+2021/1/14,23.61,24.07,23.59,23.71,23.71,1.15%,35838279
+2021/1/15,23.17,23.36,22.835,22.95,22.95,-3.21%,41576436
+2021/1/19,23.48,23.52,23.22,23.38,23.38,1.87%,26077138
+2021/1/20,23.65,24.05,23.62,24.01,24.01,2.69%,26653484
+2021/1/21,24.01,24.21,23.84,24.15,24.15,0.58%,19598368
+2021/1/22,23.515,23.775,23.38,23.66,23.66,-2.03%,19320586
+2021/1/25,23.84,23.89,23.37,23.55,23.55,-0.46%,22030502
+2021/1/26,23.65,23.83,23.55,23.65,23.65,0.42%,13923919
+2021/1/27,23.335,23.618,22.94,23.42,23.42,-0.97%,36774382
+2021/1/28,24.53,25.1,23.83,24.72,24.72,5.55%,152066890
+2021/1/29,25.31,25.48,24.775,24.99,24.99,1.09%,113552022
+2021/2/1,27.76,27.98,26.1,26.76,26.76,7.08%,280615006
+2021/2/2,25.54,25.55,24.41,24.54,24.54,-8.30%,123020278
+2021/2/3,25,25.1,24.79,24.93,24.93,1.59%,54593279
+2021/2/4,24.38,24.539,24.06,24.48,24.48,-1.81%,51529188
+2021/2/5,24.74,25.14,24.65,24.95,24.95,1.92%,33704042
+2021/2/8,25.51,25.63,25.37,25.39,25.39,1.76%,40683245
+2021/2/9,25.565,25.62,25.14,25.28,25.28,-0.43%,31040419
+2021/2/10,25.44,25.464,24.91,25.07,25.07,-0.83%,35409122
+2021/2/11,25.26,25.34,24.91,25.09,25.09,0.08%,29925514
+2021/2/12,25.13,25.488,25.05,25.31,25.31,0.88%,24872361
+2021/2/16,25.155,25.7,25.05,25.26,25.26,-0.20%,45946633
+2021/2/17,25.16,25.435,24.93,25.4,25.4,0.55%,32155774
+2021/2/18,25.23,25.38,24.95,25.06,25.06,-1.34%,22250874
+2021/2/19,25.42,25.62,25.2,25.26,25.26,0.80%,39603389
+2021/2/22,25.49,26.28,25.43,26.27,26.27,4.00%,54457903
+2021/2/23,25.83,25.85,25.29,25.71,25.71,-2.13%,40191364
+2021/2/24,25.48,25.97,25.365,25.94,25.94,0.89%,24093135
+2021/2/25,25.81,26.02,25.4,25.4,25.4,-2.08%,38178740
+2021/2/26,25,25.011,24.27,24.66,24.66,-2.91%,54474470
+2021/3/1,24.96,25.04,24.545,24.6,24.6,-0.24%,35637542
+2021/3/2,24.5,24.99,24.44,24.8,24.8,0.81%,29101947
+2021/3/3,24.31,24.605,23.99,24.28,24.28,-2.10%,41733432
+2021/3/4,24.11,24.43,23.265,23.56,23.56,-2.97%,63992607
+2021/3/5,23.59,23.59,23.05,23.36,23.36,-0.85%,30560468
+2021/3/8,23.43,23.57,23.28,23.32,23.32,-0.17%,18703120
+2021/3/9,24.04,24.265,24.013,24.05,24.05,3.13%,29023990
+2021/3/10,24.18,24.35,24.03,24.32,24.32,1.12%,20388751
+2021/3/11,24.18,24.33,23.98,24.25,24.25,-0.29%,23587844
+2021/3/12,23.64,24.079,23.57,24.03,24.03,-0.91%,23409766
+2021/3/15,24.27,24.41,24.13,24.33,24.33,1.25%,21947786
+2021/3/16,24.07,24.28,23.98,24.1,24.1,-0.95%,19951239
+2021/3/17,24.12,24.625,24.04,24.42,24.42,1.33%,45692554
+2021/3/18,24,24.47,23.99,24.1,24.1,-1.31%,40337684
+2021/3/19,24.26,24.379,24.12,24.31,24.31,0.87%,22871475
+2021/3/22,23.79,23.955,23.711,23.94,23.94,-1.52%,23780961
+2021/3/23,23.49,23.54,23.21,23.22,23.22,-3.01%,28806840
+2021/3/24,23.47,23.51,23.22,23.24,23.24,0.09%,18289619
+2021/3/25,23.075,23.38,23.029,23.29,23.29,0.22%,29613102
+2021/3/26,23.2,23.31,23.09,23.23,23.23,-0.26%,14587610
+2021/3/29,23.09,23.14,22.699,22.91,22.91,-1.38%,27664905
+2021/3/30,22.44,22.49,22.13,22.26,22.26,-2.84%,31973568
+2021/3/31,22.31,22.76,22.26,22.7,22.7,1.98%,24331337
+2021/4/1,22.87,23.15,22.8,23.15,23.15,1.98%,21555372
+2021/4/5,23.04,23.2,22.89,23.09,23.09,-0.26%,13959604
+2021/4/6,23.28,23.48,23.25,23.34,23.34,1.08%,18963126
+2021/4/7,23.25,23.47,23.2,23.33,23.33,-0.04%,12932742
+2021/4/8,23.68,23.78,23.58,23.62,23.62,1.24%,16756092
+2021/4/9,23.29,23.485,23.25,23.41,23.41,-0.89%,15692794
+2021/4/12,23.28,23.32,22.93,23.04,23.04,-1.58%,22788371
+2021/4/13,23.51,23.655,23.465,23.51,23.51,2.04%,18876642
+2021/4/14,23.43,23.65,23.425,23.59,23.59,0.34%,11107147
+2021/4/15,23.78,24.13,23.762,24.03,24.03,1.87%,29376612
+2021/4/16,24.2,24.22,24.06,24.09,24.09,0.25%,20854458
+2021/4/19,23.93,24.045,23.785,23.98,23.98,-0.46%,16333332
+2021/4/20,23.9,24.22,23.9,23.96,23.96,-0.08%,20911618
+2021/4/21,24.15,24.735,24.124,24.7,24.7,3.09%,32992878
+2021/4/22,24.43,24.47,24.11,24.21,24.21,-1.98%,25916426
+2021/4/23,24.33,24.39,23.98,24.14,24.14,-0.29%,18442152
+2021/4/26,24.326,24.33,24.175,24.3,24.3,0.66%,11054460
+2021/4/27,24.45,24.525,24.345,24.39,24.39,0.37%,12866187
+2021/4/28,24.1,24.4,23.97,24.4,24.4,0.04%,20534543
+2021/4/29,24.22,24.27,23.855,24.25,24.25,-0.61%,23251472
+2021/4/30,24.21,24.27,23.95,24.01,24.01,-0.99%,16806782
+2021/5/3,24.611,25.05,24.51,24.96,24.96,3.96%,36331496
+2021/5/4,25,25.16,24.21,24.57,24.57,-1.56%,37719431
+2021/5/5,24.5,24.6,24.47,24.57,24.57,0.00%,7161114
+2021/5/6,24.9,25.48,24.9,25.37,25.37,3.26%,32473604
+2021/5/7,25.282,25.5,25.17,25.47,25.47,0.39%,25364444
+2021/5/10,25.8,25.87,25.26,25.35,25.35,-0.47%,28424212
+2021/5/11,25.23,25.67,25.19,25.67,25.67,1.26%,23444054
+2021/5/12,25.402,25.565,25.05,25.09,25.09,-2.26%,35338051
+2021/5/13,24.97,25.19,24.92,25.16,25.16,0.28%,25131032
+2021/5/14,25.39,25.5,25.29,25.46,25.46,1.19%,22955710
+2021/5/17,25.56,26.25,25.55,26.19,26.19,2.87%,41874749
+2021/5/18,26.37,26.39,25.98,26.15,26.15,-0.15%,28338868
+2021/5/19,25.69,26.2,25.49,25.73,25.73,-1.61%,43585719
+2021/5/20,25.81,25.98,25.65,25.79,25.79,0.23%,20364600
+2021/5/21,25.98,25.985,25.23,25.53,25.53,-1.01%,31146283
+2021/5/24,25.73,25.89,25.645,25.75,25.75,0.86%,15601750
+2021/5/25,25.53,26.01,25.51,25.99,25.99,0.93%,24282059
+2021/5/26,25.87,25.96,25.6,25.67,25.67,-1.23%,23720329
+2021/5/27,25.67,25.87,25.53,25.85,25.85,0.70%,18584757
+2021/5/28,25.63,25.95,25.618,25.9,25.9,0.19%,22529807
+2021/6/1,26.38,26.43,25.83,25.84,25.84,-0.23%,26118355
+2021/6/2,25.96,26.15,25.89,26.15,26.15,1.20%,14522778
+2021/6/3,25.442,25.49,25.07,25.46,25.46,-2.64%,31455707
+2021/6/4,25.718,25.83,25.7,25.78,25.78,1.26%,19065431
+2021/6/7,25.8,25.925,25.715,25.9,25.9,0.47%,17188694
+2021/6/8,25.72,25.8,25.51,25.61,25.61,-1.12%,23460093
+2021/6/9,25.83,25.97,25.715,25.78,25.78,0.66%,21620893
+2021/6/10,25.74,26.01,25.66,25.97,25.97,0.74%,24057233
+2021/6/11,26.14,26.21,25.87,25.87,25.87,-0.39%,24834401
+2021/6/14,25.59,25.989,25.56,25.84,25.84,-0.12%,22004415
+2021/6/15,25.68,25.705,25.405,25.65,25.65,-0.74%,18546689
+2021/6/16,25.72,25.81,25.25,25.26,25.26,-1.52%,39939291
+2021/6/17,24.36,24.47,23.89,24.05,24.05,-4.79%,74182557
+2021/6/18,24.09,24.22,23.87,23.88,23.88,-0.71%,34088249
+2021/6/21,24.08,24.14,23.95,24.08,24.08,0.84%,20624808
+2021/6/22,23.96,24,23.843,23.85,23.85,-0.96%,17654513
+2021/6/23,24.05,24.38,23.905,23.93,23.93,0.34%,18041970
+2021/6/24,24.2,24.27,23.98,24.04,24.04,0.46%,20312411
+2021/6/25,24.328,24.33,24.08,24.18,24.18,0.58%,12456443
+2021/6/28,24.23,24.31,24.16,24.21,24.21,0.12%,13712246
+2021/6/29,23.85,23.97,23.75,23.89,23.89,-1.32%,19437924
+2021/6/30,23.988,24.25,23.95,24.22,24.22,1.38%,19309727
+2021/7/1,24.34,24.358,24.055,24.11,24.11,-0.45%,14288000
+2021/7/2,24.477,24.63,24.3,24.55,24.55,1.82%,21321981
+2021/7/6,24.65,24.69,24.11,24.23,24.23,-1.30%,23825253
+2021/7/7,24.39,24.44,24.08,24.24,24.24,0.04%,24910738
+2021/7/8,24.244,24.26,23.92,24.01,24.01,-0.95%,22355049
+2021/7/9,24.07,24.29,24.05,24.19,24.19,0.75%,11456638
+2021/7/12,24.2,24.34,24.05,24.28,24.28,0.37%,13849859
+2021/7/13,24.15,24.305,24.05,24.08,24.08,-0.82%,16394585
+2021/7/14,24.51,24.53,24.15,24.33,24.33,1.04%,26679012
+2021/7/15,24.38,24.44,24.275,24.38,24.38,0.21%,13954917
+2021/7/16,24.16,24.23,23.72,23.77,23.77,-2.50%,32456971
+2021/7/19,23.474,23.51,23.18,23.29,23.29,-2.02%,36393428
+2021/7/20,23.24,23.35,23,23.14,23.14,-0.64%,25553457
+2021/7/21,23.19,23.46,23.18,23.42,23.42,1.21%,17069035
+2021/7/22,23.32,23.599,23.18,23.56,23.56,0.60%,14274962
+2021/7/23,23.35,23.41,23.17,23.35,23.35,-0.89%,13999088
+2021/7/26,23.35,23.45,23.32,23.36,23.36,0.04%,11047681
+2021/7/27,23.3,23.31,22.69,22.96,22.96,-1.71%,27749018
+2021/7/28,22.9,23.18,22.81,23.17,23.17,0.91%,19356595
+2021/7/29,23.64,23.91,23.64,23.72,23.72,2.37%,28572946
+2021/7/30,23.67,23.735,23.49,23.63,23.63,-0.38%,13908398
+2021/8/2,23.47,23.67,23.47,23.53,23.53,-0.42%,14364349
+2021/8/3,23.66,23.72,23.56,23.68,23.68,0.64%,11872483
+2021/8/4,24.02,24.07,23.46,23.54,23.54,-0.59%,23504548
+2021/8/5,23.55,23.57,23.24,23.3,23.3,-1.02%,14401730
+2021/8/6,22.67,22.69,22.42,22.52,22.52,-3.35%,35763893
+2021/8/9,22.09,22.16,21.53,21.75,21.75,-3.42%,44597705
+2021/8/10,21.6,21.758,21.55,21.62,21.62,-0.60%,17390778
+2021/8/11,21.77,21.86,21.63,21.84,21.84,1.02%,15281491
+2021/8/12,21.63,21.63,21.32,21.5,21.5,-1.56%,17865180
+2021/8/13,21.76,22.09,21.7,21.97,21.97,2.19%,20069722
+2021/8/16,22,22.15,21.89,22.1,22.1,0.59%,13552379
+2021/8/17,22.03,22.15,21.84,21.9,21.9,-0.90%,17660427
+2021/8/18,21.88,21.88,21.58,21.76,21.76,-0.64%,19311723
+2021/8/19,21.67,21.69,21.43,21.51,21.51,-1.15%,16659678
+2021/8/20,21.45,21.54,21.195,21.35,21.35,-0.74%,16170046
+2021/8/23,21.85,21.95,21.72,21.88,21.88,2.48%,17623917
+2021/8/24,22.1,22.2,21.975,22.08,22.08,0.91%,17851337
+2021/8/25,22.08,22.13,21.84,22.09,22.09,0.05%,15318934
+2021/8/26,21.9,21.98,21.71,21.85,21.85,-1.09%,15730722
+2021/8/27,21.71,22.347,21.62,22.33,22.33,2.20%,38221983
+2021/8/30,22.35,22.379,22.15,22.26,22.26,-0.31%,12848420
+2021/8/31,22.31,22.38,22.05,22.14,22.14,-0.54%,17200012
+2021/9/1,22.36,22.48,22.31,22.37,22.37,1.04%,17441655
+2021/9/2,22.27,22.27,22.035,22.14,22.14,-1.03%,16651152
+2021/9/3,22.6,23.04,22.54,22.88,22.88,3.34%,28100975
+2021/9/7,22.67,22.75,22.38,22.51,22.51,-1.62%,22422116
+2021/9/8,22.47,22.49,22.14,22.17,22.17,-1.51%,23791200
+2021/9/9,22.44,22.45,22.17,22.27,22.27,0.45%,18791227
+2021/9/10,22.31,22.38,21.99,21.99,21.99,-1.26%,17930305
+2021/9/13,21.8,22.1,21.77,21.99,21.99,0.00%,18019650
+2021/9/14,22.04,22.19,21.874,22.1,22.1,0.50%,19070066
+2021/9/15,22.06,22.145,21.95,22.07,22.07,-0.14%,13448158
+2021/9/16,21.335,21.35,20.93,21.25,21.25,-3.72%,52910401
+2021/9/17,20.99,21.01,20.68,20.74,20.74,-2.40%,44713892
+2021/9/20,20.64,20.845,20.52,20.59,20.59,-0.72%,24491877
+2021/9/21,20.87,21.045,20.724,20.84,20.84,1.21%,23205409
+2021/9/22,21.09,21.435,20.92,20.99,20.99,0.72%,46929110
+2021/9/23,20.94,21.05,20.88,20.91,20.91,-0.38%,22303147
+2021/9/24,20.51,20.825,20.48,20.71,20.71,-0.96%,23093565
+2021/9/27,20.97,21.16,20.88,20.94,20.94,1.11%,17405545
+2021/9/28,20.83,20.88,20.59,20.78,20.78,-0.76%,29154756
+2021/9/29,20.15,20.23,19.83,19.95,19.95,-3.99%,56579726
+2021/9/30,20.19,20.59,20.143,20.52,20.52,2.86%,61442881
+2021/10/1,20.81,20.915,20.68,20.83,20.83,1.51%,29866022
+2021/10/4,20.76,21.03,20.7,20.98,20.98,0.72%,25183913
+2021/10/5,20.84,20.98,20.71,20.92,20.92,-0.29%,21548888
+2021/10/6,20.75,21.01,20.65,20.96,20.96,0.19%,22553289
+2021/10/7,20.792,21.1,20.775,20.9,20.9,-0.29%,19484284
+2021/10/8,21.39,21.44,20.94,20.95,20.95,0.24%,33300395
+2021/10/11,20.97,21.13,20.88,20.88,20.88,-0.33%,15152015
+2021/10/12,20.85,21.09,20.8,20.93,20.93,0.24%,23052092
+2021/10/13,21.09,21.53,21.08,21.33,21.33,1.91%,37984737
+2021/10/14,21.62,21.84,21.49,21.8,21.8,2.20%,28993825
+2021/10/15,21.59,21.7,21.47,21.58,21.58,-1.01%,23903998
+2021/10/18,21.57,21.58,21.3,21.49,21.49,-0.42%,16090873
+2021/10/19,22.23,22.31,21.85,21.89,21.89,1.86%,39514999
+2021/10/20,22.2,22.61,22.12,22.53,22.53,2.92%,31563861
+2021/10/21,22.37,22.435,22.22,22.35,22.35,-0.80%,15172858
+2021/10/22,22.59,22.98,22.393,22.54,22.54,0.85%,39029950
+2021/10/25,22.65,22.79,22.55,22.74,22.74,0.89%,14958270
+2021/10/26,22.38,22.4,22.1,22.37,22.37,-1.63%,21431511
+2021/10/27,22.35,22.455,22.17,22.29,22.29,-0.36%,19097692
+2021/10/28,22.37,22.45,22.17,22.27,22.27,-0.09%,12812487
+2021/10/29,22.07,22.15,21.89,22.09,22.09,-0.81%,19160359
+2021/11/1,22.24,22.31,22.144,22.23,22.23,0.63%,17271266
+2021/11/2,21.93,21.95,21.64,21.8,21.8,-1.93%,24837081
+2021/11/3,21.41,21.84,21.31,21.81,21.81,0.05%,37161014
+2021/11/4,22.1,22.255,21.98,22,22,0.87%,27818230
+2021/11/5,22.25,22.36,22.03,22.35,22.35,1.59%,22311020
+2021/11/8,22.54,22.69,22.455,22.65,22.65,1.34%,16458762
+2021/11/9,22.52,22.63,22.23,22.53,22.53,-0.53%,18935563
+2021/11/10,23.15,23.26,22.69,22.87,22.87,1.51%,46183387
+2021/11/11,23.22,23.38,23.165,23.35,23.35,2.10%,23239904
+2021/11/12,23.18,23.5,23.13,23.42,23.42,0.30%,24274113
+2021/11/15,23.19,23.31,23.05,23.24,23.24,-0.77%,20072244
+2021/11/16,23.15,23.29,22.915,22.96,22.96,-1.20%,21687344
+2021/11/17,23.22,23.325,23.09,23.17,23.17,0.91%,15596193
+2021/11/18,23.02,23.11,22.92,22.96,22.96,-0.91%,12880582
+2021/11/19,23,23.12,22.72,22.75,22.75,-0.91%,23754322
+2021/11/22,22.67,22.77,22.3,22.34,22.34,-1.80%,26721812
+2021/11/23,21.71,21.93,21.533,21.92,21.92,-1.88%,32565996
+2021/11/24,21.73,21.831,21.67,21.79,21.79,-0.59%,20225352
+2021/11/26,21.79,21.79,21.2,21.37,21.37,-1.93%,23137145
+2021/11/29,21.31,21.37,21.05,21.16,21.16,-0.98%,22115704
+2021/11/30,21.2,21.57,20.99,21.06,21.06,-0.47%,29616216
+2021/12/1,20.98,21.075,20.52,20.57,20.57,-2.33%,41882781
+2021/12/2,20.74,20.76,20.55,20.69,20.69,0.58%,25783245
+2021/12/3,20.71,20.87,20.38,20.85,20.85,0.77%,22835051
+2021/12/6,20.54,20.76,20.465,20.71,20.71,-0.67%,18193246
+2021/12/7,20.68,20.91,20.67,20.81,20.81,0.48%,18763317
+2021/12/8,20.7,20.8,20.634,20.76,20.76,-0.24%,14075440
+2021/12/9,20.46,20.49,20.27,20.3,20.3,-2.22%,23767504
+2021/12/10,20.52,20.54,20.405,20.5,20.5,0.99%,17760783
+2021/12/13,20.65,20.74,20.59,20.61,20.61,0.54%,16422345
+2021/12/14,20.13,20.35,20.09,20.31,20.31,-1.46%,19912441
+2021/12/15,20.17,20.465,19.8,20.41,20.41,0.49%,44633662
+2021/12/16,20.61,20.84,20.6,20.79,20.79,1.86%,26368169
+2021/12/17,20.85,20.91,20.68,20.68,20.68,-0.53%,19977365
+2021/12/20,20.6,20.66,20.52,20.57,20.57,-0.53%,12493184
+2021/12/21,20.88,20.93,20.74,20.77,20.77,0.97%,11231469
+2021/12/22,20.98,21.12,20.86,21.1,21.1,1.59%,16909908
+2021/12/23,21.1,21.21,20.95,21.16,21.16,0.28%,12824456
+2021/12/27,21.19,21.38,21.16,21.33,21.33,0.80%,15173053
+2021/12/28,21.41,21.51,21.25,21.27,21.27,-0.28%,14845547
+2021/12/29,20.9,21.15,20.885,21.11,21.11,-0.75%,11755721
+2021/12/30,21.21,21.37,21.2,21.34,21.34,1.09%,11646627
+2021/12/31,21.5,21.586,21.368,21.51,21.51,0.80%,15275543
+2022/1/3,21.04,21.25,20.965,21.18,21.18,-1.53%,18043552
+2022/1/4,21.23,21.365,21.19,21.32,21.32,0.66%,12946913
+2022/1/5,21.39,21.505,21,21,21,-1.50%,22571362
+2022/1/6,20.38,20.63,20.35,20.51,20.51,-2.33%,27161103
+2022/1/7,20.52,20.75,20.373,20.62,20.62,0.54%,23522177
+2022/1/10,20.6,20.825,20.57,20.76,20.76,0.68%,17015103
+2022/1/11,20.84,21.09,20.77,21.05,21.05,1.40%,23643167
+2022/1/12,21.18,21.48,21.17,21.45,21.45,1.90%,23394767
+2022/1/13,21.45,21.48,21.26,21.33,21.33,-0.56%,25395103
+2022/1/14,21.24,21.33,21.1,21.2,21.2,-0.61%,22448751
+2022/1/18,21.63,21.851,21.525,21.69,21.69,2.31%,33090153
+2022/1/19,22.01,22.39,21.945,22.37,22.37,3.14%,43560647
+2022/1/20,22.66,22.84,22.56,22.62,22.62,1.12%,44986865
+2022/1/21,22.69,22.71,22.34,22.38,22.38,-1.06%,40713826
+2022/1/24,22.02,22.15,21.78,22.11,22.11,-1.21%,37842103
+2022/1/25,21.83,22.165,21.81,22.02,22.02,-0.41%,30586777
+2022/1/26,21.88,22.12,21.661,21.72,21.72,-1.36%,42075688
+2022/1/27,21.07,21.295,20.87,21.02,21.02,-3.22%,45559803
+2022/1/28,20.78,20.9,20.48,20.71,20.71,-1.47%,29449401
+2022/1/31,20.75,20.85,20.66,20.8,20.8,0.43%,19718322
+2022/2/1,21.17,21.25,20.815,20.94,20.94,0.67%,34540450
+2022/2/2,20.96,21.095,20.77,20.93,20.93,-0.05%,19816495
+2022/2/3,20.7,20.82,20.34,20.71,20.71,-1.05%,28800623
+2022/2/4,20.66,20.96,20.66,20.79,20.79,0.39%,24572244
+2022/2/7,21.14,21.36,21.09,21.27,21.27,2.31%,22887972
+2022/2/8,21.27,21.5,21.229,21.45,21.45,0.85%,16005845
+2022/2/9,21.44,21.59,21.36,21.53,21.53,0.37%,17908348
+2022/2/10,21.53,21.92,21.41,21.42,21.42,-0.51%,36468025
+2022/2/11,21.3,21.9,21.28,21.83,21.83,1.91%,47248835
+2022/2/14,22.05,22.13,21.92,22.05,22.05,1.01%,27999307
+2022/2/15,21.41,21.65,21.32,21.61,21.61,-2.00%,27015339
+2022/2/16,21.61,21.88,21.61,21.87,21.87,1.20%,24804877
+2022/2/17,21.89,22.11,21.845,22.04,22.04,0.78%,33940991
+2022/2/18,22.15,22.24,22.06,22.12,22.12,0.36%,23016912
+2022/2/22,22.39,22.52,22.29,22.31,22.31,0.86%,37957983
+2022/2/23,22.4,22.73,22.39,22.73,22.73,1.88%,35427163
+2022/2/24,23.39,23.4,22.03,22.31,22.31,-1.85%,85973317
+2022/2/25,22.18,22.42,22.06,22.4,22.4,0.40%,37032269
+2022/2/28,22.71,22.72,22.36,22.62,22.62,0.98%,42783666
+2022/3/1,22.84,23.608,22.84,23.54,23.54,4.07%,60537638
+2022/3/2,23.21,23.46,23.04,23.37,23.37,-0.72%,56359581
+2022/3/3,23.3,23.34,23.07,23.29,23.29,-0.34%,44272361
+2022/3/4,23.39,23.79,23.35,23.64,23.64,1.50%,61610680
+2022/3/7,23.54,23.77,23.43,23.7,23.7,0.25%,51534342
+2022/3/8,24.27,24.9,24,24.45,24.45,3.16%,114432100
+2022/3/9,23.95,24.17,23.479,23.8,23.8,-2.66%,58012940
+2022/3/10,24,24.09,23.72,24.01,24.01,0.88%,37767605
+2022/3/11,23.75,24.03,23.68,23.87,23.87,-0.58%,32083137
+2022/3/14,23.37,23.37,23.03,23.16,23.16,-2.97%,31301117
+2022/3/15,22.87,23.15,22.75,23,23,-0.69%,25150016
+2022/3/16,22.97,23.145,22.6,23.11,23.11,0.48%,32895323
+2022/3/17,23.34,23.6,23.33,23.33,23.33,0.95%,24339603
+2022/3/18,23.13,23.26,22.94,23.02,23.02,-1.33%,23667086
+2022/3/21,23.06,23.38,23.05,23.28,23.28,1.13%,26398005
+2022/3/22,22.95,22.98,22.7,22.88,22.88,-1.72%,18772561
+2022/3/23,23.12,23.29,22.955,23.24,23.24,1.57%,20826718
+2022/3/24,23.58,23.89,23.545,23.61,23.61,1.59%,32930612
+2022/3/25,23.48,23.57,23.324,23.48,23.48,-0.55%,17840621
+2022/3/28,23.13,23.225,22.9,22.93,22.93,-2.34%,21405200
+2022/3/29,22.35,22.94,22.21,22.91,22.91,-0.09%,30815060
+2022/3/30,22.98,23.155,22.91,22.94,22.94,0.13%,25616615
+2022/3/31,23.11,23.19,22.86,22.88,22.88,-0.26%,27145254
+2022/4/1,22.59,22.92,22.57,22.74,22.74,-0.61%,47311827
+2022/4/4,22.67,22.816,22.425,22.63,22.63,-0.48%,34757059
+2022/4/5,22.9,23.04,22.36,22.36,22.36,-1.19%,42047563
+2022/4/6,22.53,22.695,22.38,22.57,22.57,0.94%,32631204
+2022/4/7,22.44,22.79,22.39,22.7,22.7,0.58%,33647598
+2022/4/8,22.57,22.92,22.56,22.82,22.82,0.53%,30242684
+2022/4/11,23.4,23.41,22.91,23.15,23.15,1.45%,40735793
+2022/4/12,23.4,23.655,23.23,23.47,23.47,1.38%,40646626
+2022/4/13,23.67,23.86,23.59,23.75,23.75,1.19%,32672514
+2022/4/14,23.6,23.68,23.37,23.64,23.64,-0.46%,31607180
+2022/4/18,24.04,24.155,23.82,23.87,23.87,0.97%,45390305
+2022/4/19,23.58,23.625,23.14,23.24,23.24,-2.64%,35867321
+2022/4/20,23.1,23.3,23.082,23.28,23.28,0.17%,23260679
+2022/4/21,22.93,22.94,22.55,22.79,22.79,-2.10%,37513509
+2022/4/22,22.36,22.529,22.27,22.31,22.31,-2.11%,32779475
+2022/4/25,21.81,21.92,21.65,21.83,21.83,-2.15%,38780876
+2022/4/26,21.84,21.94,21.6,21.65,21.65,-0.82%,30710628
+2022/4/27,21.76,21.815,21.46,21.49,21.49,-0.74%,30704237
+2022/4/28,21.23,21.45,21.19,21.42,21.42,-0.33%,28124644
+2022/4/29,21.32,21.44,20.99,21.04,21.04,-1.77%,32119249
+2022/5/2,20.63,21.02,20.42,20.87,20.87,-0.81%,38907765
+2022/5/3,20.85,21.09,20.77,20.83,20.83,-0.19%,29437664
+2022/5/4,20.71,21.3,20.505,21.28,21.28,2.16%,53298265
+2022/5/5,21.32,21.33,20.601,20.78,20.78,-2.35%,38950567
+2022/5/6,20.71,20.845,20.56,20.66,20.66,-0.58%,36791398
+2022/5/9,20.38,20.4,20.01,20.03,20.03,-3.05%,40850938
+2022/5/10,20.29,20.33,19.54,19.55,19.55,-2.40%,48854544
+2022/5/11,20.08,20.28,19.85,19.87,19.87,1.64%,35527532
+2022/5/12,19.5,19.531,19.025,19.12,19.12,-3.77%,35998022
+2022/5/13,19.06,19.47,19.01,19.42,19.42,1.57%,32770766
+2022/5/16,19.63,20.02,19.622,19.93,19.93,2.63%,36114033
+2022/5/17,20.01,20.1,19.855,19.92,19.92,-0.05%,23772643
+2022/5/18,19.93,19.965,19.72,19.73,19.73,-0.95%,22132287
+2022/5/19,20.11,20.3,20.1,20.27,20.27,2.74%,24877320
+2022/5/20,20.16,20.21,19.94,20.07,20.07,-0.99%,19639309
+2022/5/23,20.21,20.25,20,20.1,20.1,0.15%,17547606
+2022/5/24,20.28,20.5,20.24,20.39,20.39,1.44%,22182504
+2022/5/25,20.21,20.36,20.125,20.34,20.34,-0.25%,18273507
+2022/5/26,20.14,20.38,20.13,20.31,20.31,-0.15%,14580974
+2022/5/27,20.62,20.65,20.325,20.36,20.36,0.25%,22191555
+2022/5/31,20.16,20.28,19.84,19.84,19.84,-2.55%,29472959
+2022/6/1,20.19,20.28,19.985,20.13,20.13,1.46%,25934453
+2022/6/2,20.35,20.6,20.35,20.59,20.59,2.29%,21958266
+2022/6/3,20.53,20.583,20.15,20.23,20.23,-1.75%,21578979
+2022/6/6,20.61,20.64,20.32,20.37,20.37,0.69%,18624307
+2022/6/7,20.27,20.57,20.23,20.52,20.52,0.74%,17528873
+2022/6/8,20.36,20.5,20.28,20.35,20.35,-0.83%,15871279
+2022/6/9,20.28,20.3,19.88,19.97,19.97,-1.87%,22778282
+2022/6/10,19.79,20.3,19.656,20.19,20.19,1.10%,32953652
+2022/6/13,19.69,19.71,19.34,19.5,19.5,-3.42%,44676128
+2022/6/14,19.56,19.59,19.28,19.37,19.37,-0.67%,23906645
+2022/6/15,19.9,20.16,19.67,19.96,19.96,3.05%,42638702
+2022/6/16,19.93,20.27,19.815,20.24,20.24,1.40%,27706404
+2022/6/17,20.1,20.14,19.9,19.98,19.98,-1.28%,20090007
+2022/6/21,20.09,20.245,19.96,19.98,19.98,0.00%,19273850
+2022/6/22,19.82,19.925,19.695,19.76,19.76,-1.10%,21420717
+2022/6/23,19.74,19.84,19.293,19.37,19.37,-1.97%,29995373
+2022/6/24,19.27,19.58,19.15,19.51,19.51,0.72%,16678467
+2022/6/27,19.69,19.7,19.475,19.49,19.49,-0.10%,15466970
+2022/6/28,19.52,19.53,19.184,19.19,19.19,-1.54%,18331250
+2022/6/29,19.26,19.29,19.03,19.14,19.14,-0.26%,15636337
+2022/6/30,18.99,19.08,18.64,18.64,18.64,-2.61%,33205734
+2022/7/1,18.1,18.38,17.99,18.31,18.31,-1.77%,42504312
+2022/7/5,18.03,18.085,17.59,17.73,17.73,-3.17%,35121205
+2022/7/6,17.8,17.85,17.48,17.69,17.69,-0.23%,27849937
+2022/7/7,17.81,17.98,17.695,17.75,17.75,0.34%,17741800
+2022/7/8,17.8,17.94,17.63,17.79,17.79,0.23%,14195759
+2022/7/11,17.71,17.83,17.58,17.58,17.58,-1.18%,20437899
+2022/7/12,17.5,17.65,17.41,17.44,17.44,-0.80%,17349349
+2022/7/13,17.5,17.9,17.423,17.69,17.69,1.43%,27336964
+2022/7/14,16.91,17.059,16.73,17,17,-3.90%,33595951
+2022/7/15,17.15,17.255,16.99,17.19,17.19,1.12%,20381349
+2022/7/18,17.44,17.54,17.19,17.22,17.22,0.17%,20458793
+2022/7/19,17.3,17.39,17.27,17.29,17.29,0.41%,24751084
+2022/7/20,17.58,17.62,17.19,17.19,17.19,-0.58%,18738606
+2022/7/21,17.07,17.4,17.06,17.4,17.4,1.22%,20773877
+2022/7/22,17.28,17.48,17.07,17.14,17.14,-1.49%,24517586
+2022/7/25,17.06,17.08,16.88,16.98,16.98,-0.93%,25644376
+2022/7/26,17.16,17.26,17.115,17.16,17.16,1.06%,28040106
+2022/7/27,17.17,17.65,17.01,17.6,17.6,2.56%,37684644
+2022/7/28,18.16,18.44,18.06,18.43,18.43,4.72%,31578219
+2022/7/29,18.43,18.73,18.34,18.7,18.7,1.47%,17388896
+2022/8/1,18.72,18.845,18.65,18.79,18.79,0.48%,25230059
+2022/8/2,18.73,18.83,18.4,18.41,18.41,-2.02%,27922076
+2022/8/3,18.45,18.54,18.3,18.49,18.49,0.43%,15163902
+2022/8/4,18.47,18.69,18.4,18.64,18.64,0.81%,14091132
+2022/8/5,18.16,18.44,18.11,18.33,18.33,-1.66%,15896216
+2022/8/8,18.77,19.115,18.743,19.03,19.03,3.82%,20744628
+2022/8/9,19.02,19.07,18.825,18.93,18.93,-0.53%,20591624
+2022/8/10,19,19.22,18.91,18.95,18.95,0.11%,27189071
+2022/8/11,18.87,18.985,18.66,18.67,18.67,-1.48%,16253829
+2022/8/12,18.82,19.21,18.81,19.17,19.17,2.68%,16767394
+2022/8/15,18.67,18.8,18.55,18.68,18.68,-2.56%,19897295
+2022/8/16,18.5,18.64,18.49,18.57,18.57,-0.59%,20876779
+2022/8/17,18.36,18.42,18.15,18.25,18.25,-1.72%,23675400
+2022/8/18,18.29,18.35,17.96,18.04,18.04,-1.15%,20007512
+2022/8/19,17.76,17.78,17.53,17.55,17.55,-2.72%,19196702
+2022/8/22,17.47,17.6,17.32,17.5,17.5,-0.28%,21747536
+2022/8/23,17.4,17.77,17.4,17.62,17.62,0.69%,20127030
+2022/8/24,17.51,17.73,17.47,17.63,17.63,0.06%,16954837
+2022/8/25,17.72,17.775,17.605,17.73,17.73,0.57%,16618727
+2022/8/26,17.82,17.91,17.35,17.36,17.36,-2.09%,19412699
+2022/8/29,17.24,17.43,17.215,17.29,17.29,-0.40%,18827429
+2022/8/30,17.22,17.23,16.915,16.96,16.96,-1.91%,21271874
+2022/8/31,16.7,16.82,16.58,16.58,16.58,-2.24%,18799766
+2022/9/1,16.39,16.475,16.19,16.38,16.38,-1.21%,18413769
+2022/9/2,16.63,16.86,16.48,16.57,16.57,1.16%,15875155
+2022/9/6,16.82,16.86,16.53,16.54,16.54,-0.18%,10786269
+2022/9/7,16.64,17.02,16.61,17,17,2.78%,15468388
+2022/9/8,17.06,17.13,16.88,17.03,17.03,0.18%,13095367
+2022/9/9,17.13,17.39,17.114,17.32,17.32,1.70%,9813460
+2022/9/12,18.17,18.435,17.985,18.17,18.17,4.91%,30176833
+2022/9/13,18.04,18.2,17.82,17.83,17.83,-1.87%,20777180
+2022/9/14,18.06,18.15,17.92,18,18,0.95%,16309272
+2022/9/15,17.86,18.05,17.61,17.63,17.63,-2.06%,17477281
+2022/9/16,17.57,18.08,17.45,17.99,17.99,2.04%,21175777
+2022/9/19,17.72,18,17.705,17.99,17.99,0.00%,16756471
+2022/9/20,17.66,17.78,17.56,17.73,17.73,-1.45%,10478768
+2022/9/21,18.02,18.36,17.82,18.06,18.06,1.86%,36671629
+2022/9/22,18.13,18.185,17.9,18.09,18.09,0.17%,12514775
+2022/9/23,17.64,17.65,17.3,17.36,17.36,-4.04%,23917089
+2022/9/26,17.37,17.54,16.89,16.92,16.92,-2.53%,19179189
+2022/9/27,17.16,17.3,16.874,16.9,16.9,-0.12%,18080154
+2022/9/28,16.99,17.49,16.985,17.45,17.45,3.25%,22513401
+2022/9/29,17.28,17.38,17.03,17.37,17.37,-0.46%,16727332
+2022/9/30,17.41,17.775,17.4,17.5,17.5,0.75%,14446116
+2022/10/3,18.47,19.1,18.4,19.1,19.1,9.14%,40558203
+2022/10/4,19.3,19.56,19.21,19.36,19.36,1.36%,22227782
+2022/10/5,18.69,19.11,18.368,18.99,18.99,-1.91%,23878403
+2022/10/6,18.86,19.06,18.75,19.04,19.04,0.26%,11261230
+2022/10/7,18.79,18.876,18.42,18.5,18.5,-2.84%,24621138
+2022/10/10,18.21,18.235,17.98,18.09,18.09,-2.22%,17979141
+2022/10/11,17.89,18.08,17.561,17.68,17.68,-2.27%,23821924
+2022/10/12,17.53,17.68,17.37,17.59,17.59,-0.51%,21216870
+2022/10/13,17.14,17.516,17.04,17.39,17.39,-1.14%,26705323
+2022/10/14,17.18,17.195,16.662,16.81,16.81,-3.34%,24636146
+2022/10/17,17.33,17.45,17.11,17.12,17.12,1.84%,17937392
+2022/10/18,17.36,17.41,17.075,17.23,17.23,0.64%,11236316
+2022/10/19,16.99,17.076,16.91,17.01,17.01,-1.28%,9941278
+2022/10/20,17.06,17.5,17.03,17.17,17.17,0.94%,17615560
+2022/10/21,17.21,17.78,17.13,17.76,17.76,3.44%,28680281
+2022/10/24,17.66,17.77,17.51,17.68,17.68,-0.45%,12953843
+2022/10/25,17.71,17.9,17.7,17.86,17.86,1.02%,13857096
+2022/10/26,17.9,18.12,17.9,17.98,17.98,0.67%,17092677
+2022/10/27,18.02,18.1,17.89,17.98,17.98,0.00%,14108112
+2022/10/28,17.7,17.85,17.49,17.74,17.74,-1.33%,10708889
+2022/10/31,17.46,17.72,17.41,17.62,17.62,-0.68%,10005033
+2022/11/1,18.321,18.37,17.94,18.05,18.05,2.44%,20107589
+2022/11/2,18.24,18.49,17.73,17.73,17.73,-1.77%,24802266
+2022/11/3,17.46,18,17.44,17.94,17.94,1.18%,19125333
+2022/11/4,18.741,19.26,18.665,19.26,19.26,7.36%,34818863
+2022/11/7,19.22,19.34,19.13,19.15,19.15,-0.57%,12869734
+2022/11/8,19.26,19.91,19.21,19.7,19.7,2.87%,31329627
+2022/11/9,19.66,19.895,19.33,19.36,19.36,-1.73%,17422803
+2022/11/10,19.975,20.07,19.76,19.97,19.97,3.15%,21968313
+2022/11/11,19.76,19.95,19.66,19.95,19.95,-0.10%,12472167
+2022/11/14,19.95,20.33,19.93,20.24,20.24,1.45%,14503024
+2022/11/15,20.08,20.115,19.695,19.88,19.88,-1.78%,23955428
+2022/11/16,19.95,20,19.7,19.74,19.74,-0.70%,10180612
+2022/11/17,19.25,19.33,19.125,19.29,19.29,-2.28%,12895415
+2022/11/18,19.31,19.46,19.181,19.25,19.25,-0.21%,15315791
+2022/11/21,19.211,19.245,19.02,19.2,19.2,-0.26%,10468112
+2022/11/22,19.425,19.52,19.25,19.43,19.43,1.20%,10140068
+2022/11/23,19.53,19.88,19.5,19.81,19.81,1.96%,12773554
+2022/11/25,19.59,19.755,19.562,19.72,19.72,-0.45%,7784754
+2022/11/28,19.66,19.69,19.2,19.26,19.26,-2.33%,20288015
+2022/11/29,19.5,19.75,19.5,19.56,19.56,1.56%,11253026
+2022/11/30,20.121,20.43,19.805,20.43,20.43,4.45%,26502128
+2022/12/1,20.63,20.98,20.59,20.98,20.98,2.69%,24949608
+2022/12/2,20.73,21.39,20.67,21.29,21.29,1.48%,23150113
+2022/12/5,20.91,20.95,20.4,20.44,20.44,-3.99%,24402747
+2022/12/6,20.62,20.75,20.27,20.44,20.44,0.00%,16489572
+2022/12/7,20.67,21.01,20.655,20.92,20.92,2.35%,22573402
+2022/12/8,21.32,21.37,21.14,21.21,21.21,1.39%,17948269
+2022/12/9,21.451,21.8,21.264,21.56,21.56,1.65%,18975701
+2022/12/12,21.58,21.62,21.26,21.46,21.46,-0.46%,20222250
+2022/12/13,22.09,22.2,21.685,21.83,21.83,1.72%,24657059
+2022/12/14,21.93,22.135,21.52,21.99,21.99,0.73%,24341146
+2022/12/15,21.45,21.57,21.15,21.24,21.24,-3.41%,19921896
+2022/12/16,21.16,21.4,21.13,21.37,21.37,0.61%,15975989
+2022/12/19,21.35,21.38,21.01,21.12,21.12,-1.17%,12704576
+2022/12/20,21.95,22.32,21.86,22.23,22.23,5.26%,28496732
+2022/12/21,22.09,22.27,22.01,22.07,22.07,-0.72%,11636955
+2022/12/22,21.65,21.79,21.52,21.69,21.69,-1.72%,15133479
+2022/12/23,21.78,21.945,21.685,21.85,21.85,0.74%,10922259
+2022/12/27,21.96,22.35,21.92,22.11,22.11,1.19%,12346856
+2022/12/28,21.931,21.97,21.595,21.6,21.6,-2.31%,10915055
+2022/12/29,22.06,22.14,21.95,21.97,21.97,1.71%,11896354
+2022/12/30,21.92,22.03,21.64,22.02,22.02,0.23%,14250956
+2023/1/3,22.45,22.54,22.03,22.05,22.05,0.14%,18122090
+2023/1/4,22.28,22.36,21.7,21.89,21.89,-0.73%,17246411
+2023/1/5,21.499,21.53,21.27,21.39,21.39,-2.28%,16539890
+2023/1/6,21.71,22,21.605,21.92,21.92,2.48%,17021392
+2023/1/9,22.001,22.14,21.69,21.74,21.74,-0.82%,15588178
+2023/1/10,21.74,21.87,21.64,21.73,21.73,-0.05%,10051193
+2023/1/11,21.855,21.88,21.361,21.55,21.55,-0.83%,13848048
+2023/1/12,22,22.067,21.69,21.88,21.88,1.53%,18514109
+2023/1/13,21.88,22.35,21.86,22.33,22.33,2.06%,18425397
+2023/1/17,22.2,22.208,21.92,22.01,22.01,-1.43%,23059394
+2023/1/18,22.3,22.4,21.55,21.57,21.57,-2.00%,24553469
+2023/1/19,21.65,22.03,21.571,21.96,21.96,1.81%,15361241
+2023/1/20,22.01,22.07,21.812,22.02,22.02,0.27%,14299661
+2023/1/23,21.18,21.62,20.93,21.58,21.58,-2.00%,30123252
+2023/1/24,21.5,21.83,21.35,21.76,21.76,0.83%,15461639
+2023/1/25,21.63,22.02,21.58,21.97,21.97,0.97%,12824938
+2023/1/26,22.19,22.22,21.81,21.99,21.99,0.09%,18177799
+2023/1/27,21.71,21.79,21.434,21.68,21.68,-1.41%,15244128
+2023/1/30,21.799,21.82,21.645,21.66,21.66,-0.09%,8337122
+2023/1/31,21.58,21.86,21.54,21.83,21.83,0.78%,10471370
+2023/2/1,21.8,22.11,21.49,22.08,22.08,1.15%,23818159
+2023/2/2,22.5,22.52,21.54,21.57,21.57,-2.31%,22808390
+2023/2/3,20.861,21.055,20.5,20.57,20.57,-4.64%,36695749
+2023/2/6,20.55,20.65,20.37,20.48,20.48,-0.44%,15824842
+2023/2/7,20.41,20.636,20.275,20.38,20.38,-0.49%,16209477
+2023/2/8,20.59,20.641,20.42,20.48,20.48,0.49%,10688526
+2023/2/9,20.661,20.68,20.15,20.18,20.18,-1.46%,19233501
+2023/2/10,20.41,20.45,20.152,20.24,20.24,0.30%,11028749
+2023/2/13,20.15,20.25,20.04,20.2,20.2,-0.20%,12376276
+2023/2/14,19.95,20.22,19.87,20.12,20.12,-0.40%,14586467
+2023/2/15,19.78,19.95,19.77,19.89,19.89,-1.14%,13301900
+2023/2/16,19.74,20.02,19.714,19.84,19.84,-0.25%,16692904
+2023/2/17,19.589,20.06,19.55,20.01,20.01,0.86%,15129057
+2023/2/21,20.13,20.21,20,20.07,20.07,0.30%,11158669
+2023/2/22,20.03,20.05,19.71,19.75,19.75,-1.59%,15142703
+2023/2/23,19.84,19.89,19.55,19.63,19.63,-0.61%,13610706
+2023/2/24,19.275,19.36,19.06,19.09,19.09,-2.75%,24859805
+2023/2/27,19.09,19.14,18.89,18.93,18.93,-0.84%,26063831
+2023/2/28,18.98,19.31,18.9,19.22,19.22,1.53%,14396068
+2023/3/1,19.28,19.47,19.22,19.29,19.29,0.36%,14873121
+2023/3/2,19.05,19.25,19.02,19.24,19.24,-0.26%,8938569
+2023/3/3,19.3,19.56,19.15,19.55,19.55,1.61%,12419173
+2023/3/6,19.46,19.485,19.28,19.32,19.32,-1.18%,7902884
+2023/3/7,18.98,18.99,18.41,18.45,18.45,-4.50%,26097528
+2023/3/8,18.43,18.595,18.39,18.4,18.4,-0.27%,13896590
+2023/3/9,18.49,18.66,18.38,18.44,18.44,0.22%,11895499
+2023/3/10,18.89,19.11,18.75,18.86,18.86,2.28%,21470122
+2023/3/13,19.71,20.16,19.675,20,20,6.04%,37152342
+2023/3/14,20.05,20.21,19.87,19.89,19.89,-0.55%,29462941
+2023/3/15,20.39,20.435,19.87,20,20,0.55%,50880528
+2023/3/16,20.15,20.18,19.72,19.92,19.92,-0.40%,27767622
+2023/3/17,20.18,20.775,20.15,20.63,20.63,3.56%,29318252
+2023/3/20,20.58,20.75,20.45,20.69,20.69,0.29%,14306285
+2023/3/21,20.69,20.695,20.365,20.54,20.54,-0.72%,15197974
+2023/3/22,20.52,21.21,20.505,21.1,21.1,2.73%,25323499
+2023/3/23,21.11,21.35,21.02,21.28,21.28,0.85%,19286828
+2023/3/24,21.52,21.579,21.205,21.22,21.22,-0.28%,15759618
+2023/3/27,21.08,21.235,21,21.22,21.22,0.00%,11703644
+2023/3/28,21.14,21.49,21.121,21.43,21.43,0.99%,11221265
+2023/3/29,21.32,21.53,21.3,21.44,21.44,0.05%,11804316
+2023/3/30,21.68,21.96,21.56,21.94,21.94,2.33%,14724448
+2023/3/31,22.03,22.2,21.99,22.12,22.12,0.82%,18212357
+2023/4/3,21.96,22.24,21.925,22.06,22.06,-0.27%,18134853
+2023/4/4,22.13,23,22.095,22.97,22.97,4.13%,35724667
+2023/4/5,22.82,22.98,22.64,22.94,22.94,-0.13%,20676792
+2023/4/6,22.79,22.975,22.58,22.89,22.89,-0.22%,13297370
+2023/4/10,22.82,22.89,22.72,22.88,22.88,-0.04%,12751576
+2023/4/11,22.9,23.1,22.85,23.04,23.04,0.70%,14526526
+2023/4/12,23.37,23.47,23.05,23.43,23.43,1.69%,21592383
+2023/4/13,23.69,23.86,23.56,23.74,23.74,1.32%,30298748
+2023/4/14,23.84,23.89,23.1,23.31,23.31,-1.81%,34948622
+2023/4/17,23.29,23.33,22.79,23.02,23.02,-1.24%,24279400
+2023/4/18,22.93,23.27,22.9,23.15,23.15,0.56%,14353774
+2023/4/19,23.08,23.32,23.06,23.23,23.23,0.35%,18571328
+2023/4/20,23.23,23.42,23.05,23.17,23.17,-0.26%,15332341
+2023/4/21,23.18,23.32,22.88,22.98,22.98,-0.82%,17623894
+2023/4/24,22.93,23.18,22.84,23.08,23.08,0.44%,13576616
+2023/4/25,22.93,23.03,22.63,22.99,22.99,-0.39%,22711407
+2023/4/26,23.12,23.12,22.71,22.83,22.83,-0.70%,20876663
+2023/4/27,22.59,22.93,22.515,22.89,22.89,0.26%,16054222
+2023/4/28,22.88,23.03,22.745,23,23,0.48%,14213297
+2023/5/1,23.691,23.71,22.86,22.89,22.89,-0.48%,30354753
+2023/5/2,22.67,23.41,22.64,23.35,23.35,2.01%,27235289
+2023/5/3,23.29,23.529,23.16,23.43,23.43,0.34%,20545290
+2023/5/4,23.42,23.94,23.42,23.94,23.94,2.18%,31012646
+2023/5/5,23.38,23.59,23.12,23.57,23.57,-1.55%,26200183
+2023/5/8,23.5,23.596,23.43,23.49,23.49,-0.34%,11445888
+2023/5/9,23.4,23.583,23.37,23.48,23.48,-0.04%,11470316
+2023/5/10,23.6,23.655,23.165,23.31,23.31,-0.72%,18265581
+2023/5/11,22.629,22.72,22.17,22.2,22.2,-4.76%,29635334
+2023/5/12,22.06,22.19,21.91,22.02,22.02,-0.81%,18629946
+2023/5/15,22.14,22.24,22.02,22.1,22.1,0.36%,11308558
+2023/5/16,22,22.11,21.7,21.81,21.81,-1.31%,17274118
+2023/5/17,21.92,21.92,21.615,21.82,21.82,0.05%,14587555
+2023/5/18,21.61,21.63,21.42,21.56,21.56,-1.19%,17283538
+2023/5/19,21.7,22.059,21.58,21.86,21.86,1.39%,20547924
+2023/5/22,21.86,21.945,21.67,21.67,21.67,-0.87%,12665502
+2023/5/23,21.56,21.71,21.47,21.51,21.51,-0.74%,15236304
+2023/5/24,21.41,21.44,21.14,21.16,21.16,-1.63%,19508543
+2023/5/25,21.18,21.19,20.84,20.86,20.86,-1.42%,14846603
+2023/5/26,21.26,21.43,21.135,21.38,21.38,2.49%,13685072
+2023/5/30,21.251,21.369,21.125,21.3,21.3,-0.37%,9121112
+2023/5/31,21.4,21.685,21.19,21.61,21.61,1.46%,17983358
+2023/6/1,21.59,21.97,21.58,21.95,21.95,1.57%,17940635
+2023/6/2,21.97,22,21.65,21.69,21.69,-1.18%,13006971
+2023/6/5,21.52,21.75,21.46,21.64,21.64,-0.23%,9562068
+2023/6/6,21.63,21.705,21.43,21.65,21.65,0.05%,9406931
+2023/6/7,21.7,22.09,21.5,21.51,21.51,-0.65%,16744536
+2023/6/8,22.01,22.36,22.01,22.3,22.3,3.67%,20402793
+2023/6/9,22.26,22.516,22.21,22.27,22.27,-0.13%,10976127
+2023/6/12,22.06,22.12,21.92,22.08,22.08,-0.85%,12288407
+2023/6/13,22.11,22.21,21.66,21.74,21.74,-1.54%,14921898
+2023/6/14,21.96,22.11,21.89,21.97,21.97,1.06%,11298604
+2023/6/15,21.67,21.945,21.665,21.94,21.94,-0.14%,11361033
+2023/6/16,22.08,22.22,21.92,22.18,22.18,1.09%,10974119
+2023/6/20,21.41,21.445,21.165,21.26,21.26,-4.15%,24042197
+2023/6/21,20.95,20.971,20.65,20.84,20.84,-1.98%,19677999
+2023/6/22,20.63,20.71,20.46,20.53,20.53,-1.49%,17066522
+2023/6/23,20.65,20.83,20.46,20.58,20.58,0.24%,13003764
+2023/6/26,20.85,21,20.735,20.9,20.9,1.55%,12880100
+2023/6/27,21.17,21.2,20.885,20.98,20.98,0.38%,14341689
+2023/6/28,20.86,20.99,20.71,20.84,20.84,-0.67%,8188353
+2023/6/29,20.56,20.82,20.45,20.72,20.72,-0.58%,13780879
+2023/6/30,20.65,20.97,20.57,20.89,20.89,0.82%,10504635
+2023/7/3,21.05,21.18,21,21.01,21.01,0.57%,9134951
+2023/7/5,21.32,21.35,21.1,21.21,21.21,0.95%,13306200
+2023/7/6,21.02,21.03,20.671,20.83,20.83,-1.79%,12544356
+2023/7/7,20.92,21.24,20.92,21.18,21.18,1.68%,10657886
+2023/7/10,21.05,21.25,21.05,21.24,21.24,0.28%,8670769
+2023/7/11,21.25,21.3,21.125,21.2,21.2,-0.19%,6771672
+2023/7/12,21.91,22.16,21.88,22.15,22.15,4.48%,24114723
+2023/7/13,22.49,22.78,22.415,22.78,22.78,2.84%,22406742
+2023/7/14,22.79,22.96,22.71,22.86,22.86,0.35%,16802407
+2023/7/17,22.69,22.82,22.57,22.79,22.79,-0.31%,9101942
+2023/7/18,22.81,23.1,22.73,22.99,22.99,0.88%,14769806
+2023/7/19,23,23.155,22.92,23.1,23.1,0.48%,12889285
+2023/7/20,23.1,23.13,22.67,22.68,22.68,-1.82%,16215147
+2023/7/21,22.68,22.711,22.56,22.57,22.57,-0.49%,11278976
+2023/7/24,22.4,22.46,22.265,22.33,22.33,-1.06%,15105389
+2023/7/25,22.57,22.69,22.46,22.62,22.62,1.30%,10753401
+2023/7/26,22.58,22.97,22.5,22.91,22.91,1.28%,24549841
+2023/7/27,22.5,22.52,22.06,22.11,22.11,-3.49%,27325215
+2023/7/28,22.26,22.39,22.19,22.32,22.32,0.95%,10629058
+2023/7/31,22.48,22.79,22.48,22.69,22.69,1.66%,14038869
+2023/8/1,22.31,22.44,22.135,22.29,22.29,-1.76%,11600184
+2023/8/2,22.19,22.22,21.695,21.75,21.75,-2.42%,16400826
+2023/8/3,21.65,21.75,21.585,21.63,21.63,-0.55%,16334791
+2023/8/4,21.68,21.83,21.59,21.66,21.66,0.14%,12397423
+2023/8/7,21.59,21.6,21.16,21.21,21.21,-2.08%,11803123
+2023/8/8,20.87,20.99,20.8,20.9,20.9,-1.46%,16557897
+2023/8/9,20.85,21,20.75,20.8,20.8,-0.48%,11966191
+2023/8/10,20.88,21.1,20.77,20.83,20.83,0.14%,13574860
+2023/8/11,20.82,20.96,20.76,20.8,20.8,-0.14%,8428788
+2023/8/14,20.7,20.805,20.52,20.72,20.72,-0.38%,10036241
+2023/8/15,20.63,20.83,20.52,20.67,20.67,-0.24%,11894809
+2023/8/16,20.74,20.84,20.55,20.56,20.56,-0.53%,13151834
+2023/8/17,21.06,21.08,20.71,20.8,20.8,1.17%,16299583
+2023/8/18,20.84,20.935,20.78,20.87,20.87,0.34%,10430280
+2023/8/21,21.31,21.38,21.01,21.36,21.36,2.35%,12346301
+2023/8/22,21.37,21.49,21.28,21.46,21.46,0.47%,12970744
+2023/8/23,22.05,22.338,22.03,22.29,22.29,3.87%,25176870
+2023/8/24,22.2,22.31,22.055,22.11,22.11,-0.81%,13804071
+2023/8/25,22.11,22.355,21.93,22.22,22.22,0.50%,22742139
+2023/8/28,22.08,22.335,22.04,22.22,22.22,0.00%,7536640
+2023/8/29,22.24,22.74,22.193,22.71,22.71,2.21%,19726872
+2023/8/30,22.85,22.94,22.55,22.57,22.57,-0.62%,13091162
+2023/8/31,22.53,22.62,22.345,22.39,22.39,-0.80%,10536608
+2023/9/1,22.61,22.701,22.15,22.17,22.17,-0.98%,12818469
+2023/9/5,21.82,21.89,21.56,21.59,21.59,-2.62%,15054099
+2023/9/6,21.16,21.41,21.1,21.24,21.24,-1.62%,14534141
+2023/9/7,21.08,21.17,21.01,21.05,21.05,-0.89%,10926885
+2023/9/8,21.06,21.24,20.96,21.01,21.01,-0.19%,11665951
+2023/9/11,21.24,21.27,21.04,21.16,21.16,0.71%,8858929
+2023/9/12,21,21.22,20.97,21.13,21.13,-0.14%,8738452
+2023/9/13,21.01,21.11,20.91,20.93,20.93,-0.95%,11886059
+2023/9/14,20.6,20.86,20.45,20.73,20.73,-0.96%,26204949
+2023/9/15,21.19,21.35,21.1,21.11,21.11,1.83%,22811317
+2023/9/18,21.22,21.32,21.05,21.3,21.3,0.90%,11481340
+2023/9/19,21.37,21.4,21.17,21.27,21.27,-0.14%,10111168
+2023/9/20,21.32,21.63,21.3,21.34,21.34,0.33%,17354044
+2023/9/21,21.04,21.52,21,21.44,21.44,0.47%,12395273
+2023/9/22,21.65,21.75,21.56,21.58,21.58,0.65%,11352615
+2023/9/25,21.48,21.559,21.125,21.2,21.2,-1.76%,14549077
+2023/9/26,21,21.16,20.94,20.96,20.96,-1.13%,18268192
+2023/9/27,20.71,20.8,20.54,20.7,20.7,-1.24%,15636838
+2023/9/28,20.64,20.84,20.53,20.74,20.74,0.19%,14007736
+2023/9/29,21.39,21.43,20.275,20.34,20.34,-1.93%,36658571
+2023/10/2,19.69,19.74,19.4,19.42,19.42,-4.52%,41002748
+2023/10/3,19.26,19.62,19.21,19.44,19.44,0.10%,32235846
+2023/10/4,19.41,19.42,18.97,19.31,19.31,-0.67%,25140974
+2023/10/5,19.32,19.4,18.98,19.25,19.25,-0.31%,16430492
+2023/10/6,19.66,19.82,19.26,19.73,19.73,2.49%,28298501
+2023/10/9,19.84,20.08,19.8,20.06,20.06,1.67%,13077405
+2023/10/10,19.97,20.08,19.88,19.98,19.98,-0.40%,12114975
+2023/10/11,20.19,20.27,20.07,20.18,20.18,1.00%,20080534
+2023/10/12,20.24,20.32,19.935,19.96,19.96,-1.09%,16915486
+2023/10/13,20.49,20.91,20.47,20.78,20.78,4.11%,28959583
+2023/10/16,20.72,20.83,20.66,20.68,20.68,-0.48%,11982496
+2023/10/17,20.79,21.085,20.725,20.92,20.92,1.16%,16481960
+2023/10/18,21.21,21.33,20.78,20.95,20.95,0.14%,20065650
+2023/10/19,20.94,21.157,20.745,21.11,21.11,0.76%,20356655
+2023/10/20,21.16,21.72,21.16,21.4,21.4,1.37%,35245739
+2023/10/23,21.2,21.267,21,21.05,21.05,-1.64%,14074094
+2023/10/24,20.92,21.09,20.86,21.02,21.02,-0.14%,11491706
+2023/10/25,20.91,21.08,20.665,20.94,20.94,-0.38%,17639764
+2023/10/26,20.91,20.97,20.565,20.85,20.85,-0.43%,14326610
+2023/10/27,20.92,21.185,20.76,21.18,21.18,1.58%,18629987
+2023/10/30,21.59,21.61,21.23,21.34,21.34,0.76%,15304599
+2023/10/31,21.14,21.36,20.835,20.98,20.98,-1.69%,17624921
+2023/11/1,20.82,21.09,20.66,20.97,20.97,-0.05%,25224384
+2023/11/2,21.07,21.097,20.766,20.87,20.87,-0.48%,12232463
+2023/11/3,21.03,21.35,20.99,21.22,21.22,1.68%,21259916
+2023/11/6,21.22,21.23,21.07,21.08,21.08,-0.66%,10278185
+2023/11/7,20.73,20.76,20.575,20.73,20.73,-1.66%,16082208
+2023/11/8,20.81,20.935,20.615,20.65,20.65,-0.39%,14361175
+2023/11/9,20.75,21.07,20.65,20.69,20.69,0.19%,18731987
+2023/11/10,20.55,20.6,20.34,20.34,20.34,-1.69%,14059609
+2023/11/13,20.18,20.49,20.1,20.43,20.43,0.44%,11091089
+2023/11/14,20.92,21.24,20.873,21.17,21.17,3.62%,21723861
+2023/11/15,21.36,21.52,21.24,21.45,21.45,1.32%,18585615
+2023/11/16,21.88,22.06,21.73,21.76,21.76,1.45%,20259162
+2023/11/17,21.79,21.855,21.68,21.75,21.75,-0.05%,12296966
+2023/11/20,21.42,21.605,21.384,21.48,21.48,-1.24%,9696838
+2023/11/21,21.88,22,21.735,21.77,21.77,1.35%,15212958
+2023/11/22,21.7,21.815,21.57,21.67,21.67,-0.46%,11151876
+2023/11/24,22.02,22.29,22,22.27,22.27,2.77%,10803300
+2023/11/27,22.67,22.705,22.5,22.56,22.56,1.30%,19785608
+2023/11/28,22.68,22.92,22.591,22.92,22.92,1.60%,17064430
+2023/11/29,22.96,23.13,22.82,22.88,22.88,-0.17%,16675165
+2023/11/30,22.97,23.145,22.85,23.13,23.13,1.09%,14364257
+2023/12/1,23.09,23.371,23.05,23.33,23.33,0.86%,22107812
+2023/12/4,22.75,22.92,22.36,22.46,22.46,-3.73%,30668293
+2023/12/5,22.281,22.375,21.95,22.12,22.12,-1.51%,27205056
+2023/12/6,22.17,22.2,21.869,21.93,21.93,-0.86%,13279939
+2023/12/7,21.89,21.91,21.6,21.79,21.79,-0.64%,16758464
+2023/12/8,21.35,21.56,21.015,21.1,21.1,-3.17%,28746451
+2023/12/11,20.965,21,20.81,20.91,20.91,-0.90%,22883655
+2023/12/12,20.965,20.975,20.78,20.84,20.84,-0.33%,12118699
+2023/12/13,20.75,21.78,20.612,21.77,21.77,4.46%,35068023
+2023/12/14,21.99,22.18,21.99,22.15,22.15,1.75%,21384058
+2023/12/15,21.98,22.025,21.75,21.83,21.83,-1.44%,13077984
+2023/12/18,21.88,21.88,21.66,21.8,21.8,-0.14%,12927446
+2023/12/19,21.91,22.13,21.89,22.03,22.03,1.06%,12678786
+2023/12/20,22.26,22.31,22.04,22.04,22.04,0.05%,12523604
+2023/12/21,22.28,22.42,22.195,22.31,22.31,1.23%,17063588
+2023/12/22,22.41,22.525,22.05,22.12,22.12,-0.85%,17235831
+2023/12/26,22.21,22.22,22.04,22.2,22.2,0.36%,11861737
+2023/12/27,22.1,22.395,22.09,22.23,22.23,0.14%,13754822
+2023/12/28,22.17,22.25,21.96,21.99,21.99,-1.08%,11257823
+2023/12/29,21.62,21.95,21.56,21.78,21.78,-0.95%,13161231
+2024/1/2,21.89,21.99,21.64,21.65,21.65,-0.60%,13277809
+2024/1/3,21.08,21.22,20.91,21.06,21.06,-2.73%,26373830
+2024/1/4,20.92,21.1,20.77,21.08,21.08,0.09%,11971961
+2024/1/5,21.15,21.53,21.034,21.21,21.21,0.62%,21364861
+2024/1/8,21.07,21.245,21,21.13,21.13,-0.38%,9527905
+2024/1/9,21.22,21.25,20.96,21,21,-0.62%,10772341
+2024/1/10,20.93,21.018,20.85,20.94,20.94,-0.29%,12093724
+2024/1/11,20.97,21.072,20.57,20.82,20.82,-0.57%,21816130
+2024/1/12,21.39,21.54,21.11,21.19,21.19,1.78%,18914513
+2024/1/16,21.14,21.17,20.92,20.96,20.96,-1.09%,16953012
+2024/1/17,20.779,20.795,20.61,20.65,20.65,-1.48%,18249133
+2024/1/18,20.56,20.84,20.535,20.81,20.81,0.77%,10585882
+2024/1/19,20.77,20.77,20.56,20.67,20.67,-0.67%,12574469
+2024/1/22,20.12,20.41,20.07,20.22,20.22,-2.18%,18292228
+2024/1/23,20.44,20.56,20.4,20.53,20.53,1.53%,13096660
+2024/1/24,20.98,21,20.7,20.71,20.71,0.88%,24189204
+2024/1/25,20.95,21.07,20.79,20.94,20.94,1.11%,15755435
+2024/1/26,20.81,20.921,20.77,20.86,20.86,-0.38%,7980560
+2024/1/29,21.03,21.25,20.835,21.21,21.21,1.68%,14309384
+2024/1/30,21.29,21.33,20.99,21.19,21.19,-0.09%,10734398
+2024/1/31,21.2,21.35,20.84,20.91,20.91,-1.32%,19870401
+2024/2/1,20.94,21.28,20.88,21.21,21.21,1.43%,28714417
+2024/2/2,20.61,20.79,20.5,20.75,20.75,-2.17%,24324384
+2024/2/5,20.44,20.55,20.38,20.47,20.47,-1.35%,16531733
+2024/2/6,20.43,20.58,20.393,20.51,20.51,0.20%,9007543
+2024/2/7,20.43,20.54,20.32,20.33,20.33,-0.88%,12084059
+2024/2/8,20.44,20.71,20.38,20.65,20.65,1.57%,16547610
+2024/2/9,20.56,20.72,20.46,20.68,20.68,0.15%,10620945
+2024/2/12,20.63,20.84,20.6,20.76,20.76,0.39%,11006451
+2024/2/13,20.43,20.44,20.11,20.2,20.2,-2.70%,22824200
+2024/2/14,20.23,20.55,20.21,20.44,20.44,1.19%,13085086
+2024/2/15,20.84,21.08,20.83,20.94,20.94,2.45%,26720400
+2024/2/16,21.07,21.5,20.91,21.39,21.39,2.15%,20251776
+2024/2/20,21.17,21.19,21.03,21.07,21.07,-1.50%,9047232
+2024/2/21,21.09,21.095,20.815,20.96,20.96,-0.52%,9415462
+2024/2/22,20.92,20.97,20.8,20.82,20.82,-0.67%,16728579
+2024/2/23,20.8,21.04,20.69,20.99,20.99,0.82%,15186492
+2024/2/26,20.61,20.69,20.54,20.62,20.62,-1.76%,14409313
+2024/2/27,20.72,20.74,20.51,20.57,20.57,-0.24%,10175095
+2024/2/28,20.51,20.555,20.45,20.55,20.55,-0.10%,8303843
+2024/2/29,20.75,20.79,20.615,20.73,20.73,0.88%,10459566
+2024/3/1,20.8,21.28,20.64,21.17,21.17,2.12%,23570225
+2024/3/4,21.43,21.9,21.39,21.86,21.86,3.26%,26016589
+2024/3/5,21.96,22.06,21.64,21.67,21.67,-0.87%,22277042
+2024/3/6,21.86,22.23,21.86,22.1,22.1,1.98%,31037661
+2024/3/7,22.14,22.41,22.12,22.24,22.24,0.63%,18890510
+2024/3/8,22.23,22.45,22.12,22.23,22.23,-0.04%,27245877
+2024/3/11,22.33,22.44,22.24,22.35,22.35,0.54%,14517742
+2024/3/12,22.21,22.22,21.965,22.09,22.09,-1.16%,16309350
+2024/3/13,22.31,22.878,22.26,22.79,22.79,3.17%,27006235
+2024/3/14,22.91,22.94,22.62,22.73,22.73,-0.26%,14662648
+2024/3/15,23.05,23.275,22.97,23.03,23.03,1.32%,28077931
+2024/3/18,23.13,23.13,22.85,22.91,22.91,-0.52%,11920429
+2024/3/19,22.79,22.84,22.615,22.79,22.79,-0.52%,13406933
+2024/3/20,22.71,23.45,22.7,23.29,23.29,2.19%,31945051
+2024/3/21,23.14,23.16,22.53,22.65,22.65,-2.75%,31163646
+2024/3/22,22.65,22.82,22.52,22.56,22.56,-0.40%,17183595
+2024/3/25,22.6,22.73,22.55,22.58,22.58,0.09%,10066735
+2024/3/26,22.61,22.615,22.29,22.34,22.34,-1.06%,18183618
+2024/3/27,22.34,22.555,22.34,22.51,22.51,0.76%,12551830
+2024/3/28,22.48,22.8,22.415,22.75,22.75,1.07%,29105430
+2024/4/1,23.187,23.2,22.63,22.86,22.86,0.48%,22389438
+2024/4/2,23.33,23.895,23.24,23.84,23.84,4.29%,57869284
+2024/4/3,24.27,24.76,24.17,24.73,24.73,3.73%,60894837
+2024/4/4,24.571,24.95,24.385,24.49,24.49,-0.97%,54012899
+2024/4/5,24.49,25.14,24.392,25.03,25.03,2.20%,42960793
+2024/4/8,25.36,25.49,24.9,25.4,25.4,1.48%,39756113
+2024/4/9,25.75,25.9,25.255,25.72,25.72,1.26%,40876283
+2024/4/10,25.33,26.08,25.17,25.45,25.45,-1.05%,50614096
+2024/4/11,25.69,26.04,25.38,26.01,26.01,2.20%,28595209
+2024/4/12,26.8,27.24,25.52,25.63,25.63,-1.46%,117678285
+2024/4/15,26.21,26.42,25.69,26.41,26.41,3.04%,51965111
+2024/4/16,26.07,26.07,25.55,25.8,25.8,-2.31%,56256224
+2024/4/17,26.13,26.338,25.71,25.85,25.85,0.19%,46667338
+2024/4/18,26.11,26.16,25.74,25.86,25.86,0.04%,26818157
+2024/4/19,25.93,26.32,25.904,26.2,26.2,1.31%,29321211
+2024/4/22,24.95,25.19,24.79,24.93,24.93,-4.85%,37156877
+2024/4/23,24.66,25.04,24.63,24.99,24.99,0.24%,37046803
+2024/4/24,24.88,25.05,24.78,24.9,24.9,-0.36%,19783642
+2024/4/25,24.86,25.22,24.81,25.06,25.06,0.64%,32678392
+2024/4/26,25.19,25.22,24.75,24.89,24.89,-0.68%,26821268
+2024/4/29,24.87,25.078,24.68,24.83,24.83,-0.24%,23922201
+2024/4/30,24.24,24.37,24.02,24.05,24.05,-3.14%,32400081
+2024/5/1,24.18,24.65,24.09,24.27,24.27,0.91%,42815391
+2024/5/2,23.95,24.47,23.92,24.36,24.36,0.37%,24968826
+2024/5/3,24.21,24.3,23.87,24.22,24.22,-0.57%,26859138
+2024/5/6,24.99,25.13,24.83,25.07,25.07,3.51%,27627359
+2024/5/7,25.03,25.1,24.875,24.92,24.92,-0.60%,14811473
+2024/5/8,24.89,25.12,24.822,24.95,24.95,0.12%,16967362
+2024/5/9,25.32,25.88,25.3,25.86,25.86,3.65%,32734879
+2024/5/10,25.98,26.05,25.62,25.77,25.77,-0.35%,24489749
+2024/5/13,25.83,25.926,25.65,25.8,25.8,0.12%,15222898
+2024/5/14,26,26.27,25.855,26.13,26.13,1.28%,20065027
+2024/5/15,26.58,27.18,26.069,27.12,27.12,3.79%,39872396
+2024/5/16,26.98,27.17,26.79,27.06,27.06,-0.22%,19821317
+2024/5/17,27.86,28.84,27.55,28.79,28.79,6.39%,52708096
+2024/5/20,28.93,29.56,28.41,28.98,28.98,0.66%,58184710
+2024/5/21,29.1,29.51,28.82,29.27,29.27,1.00%,30700263
+2024/5/22,29.06,29.06,28.105,28.22,28.22,-3.59%,48609703
+2024/5/23,28.11,28.28,27.47,27.55,27.55,-2.37%,39911249
+2024/5/24,27.93,27.99,27.61,27.74,27.74,0.69%,14534572
+2024/5/28,29.3,29.34,28.69,29.24,29.24,5.41%,31041747
+2024/5/29,29.07,29.47,28.98,29.17,29.17,-0.24%,20708374
+2024/5/30,28.83,29.05,28.315,28.42,28.42,-2.57%,22268883
+2024/5/31,28.77,28.855,27.58,27.76,27.76,-2.32%,31957555
+2024/6/3,27.82,28.145,27.56,27.89,27.89,0.47%,18155950
+2024/6/4,27.31,27.31,26.84,27.02,27.02,-3.12%,28858394
+2024/6/5,27.12,27.455,26.895,27.4,27.4,1.41%,18175268
+2024/6/6,27.82,28.63,27.686,28.53,28.53,4.12%,27649958
+2024/6/7,27.29,27.3,26.61,26.67,26.67,-6.52%,43868915
+2024/6/10,27.07,27.24,26.85,27.12,27.12,1.69%,17099226
+2024/6/11,26.73,26.81,26.56,26.71,26.71,-1.51%,13338933
+2024/6/12,27.5,27.57,26.94,27.03,27.03,1.20%,27934783
+2024/6/13,26.79,26.93,26.17,26.43,26.43,-2.22%,21680284
+2024/6/14,26.63,27.03,26.5,27.01,27.01,2.19%,25973295
+2024/6/17,26.9,26.936,26.56,26.92,26.92,-0.33%,15015951
+2024/6/18,26.65,27.01,26.65,26.96,26.96,0.15%,12033453
+2024/6/20,27.51,28.12,27.41,28,28,3.86%,22897974
+2024/6/21,27.55,27.565,26.91,26.98,26.98,-3.64%,26983546
+2024/6/24,27.06,27.14,26.88,27,27,0.07%,12836322
+2024/6/25,26.78,26.79,26.34,26.4,26.4,-2.22%,15555859
+2024/6/26,26.16,26.445,26.09,26.31,26.31,-0.34%,13855742
+2024/6/27,26.56,26.66,26.352,26.45,26.45,0.53%,11124585
+2024/6/28,26.88,26.89,26.54,26.57,26.57,0.45%,10426509
+2024/7/1,26.72,26.92,26.6,26.85,26.85,1.05%,12587332
+2024/7/2,26.85,27.23,26.775,26.97,26.97,0.45%,12171953
+2024/7/3,27.71,28.01,27.68,27.84,27.84,3.23%,16834191
+2024/7/5,28.16,28.75,28.085,28.48,28.48,2.30%,23018614
+2024/7/8,28.35,28.51,27.79,28.13,28.13,-1.23%,19742929
+2024/7/9,28.32,28.43,27.87,28.12,28.12,-0.04%,14035893
+2024/7/10,28.29,28.46,27.99,28.16,28.16,0.14%,13142642
+2024/7/11,28.75,28.91,28.48,28.68,28.68,1.85%,20141467
+2024/7/12,28,28.309,27.94,28.12,28.12,-1.95%,15380038
+2024/7/15,28.09,28.39,27.87,28.03,28.03,-0.32%,13426733
+2024/7/16,28.03,28.68,27.98,28.61,28.61,2.07%,17280195
+2024/7/17,28.25,28.36,27.43,27.67,27.67,-3.29%,34443429
+2024/7/18,27.76,27.79,27.14,27.2,27.2,-1.70%,15566197
+2024/7/19,26.4,26.74,26.365,26.69,26.69,-1.87%,20111207
+2024/7/22,26.44,26.66,26.31,26.63,26.63,-0.22%,12069803
+2024/7/23,26.49,26.68,26.42,26.68,26.68,0.19%,10184534
+2024/7/24,26.73,26.89,26.41,26.43,26.43,-0.94%,12474500
+2024/7/25,25.24,25.54,25.17,25.41,25.41,-3.86%,31711429
+2024/7/26,25.39,25.525,25.21,25.48,25.48,0.28%,12442433
+2024/7/29,25.54,25.575,24.93,25.44,25.44,-0.16%,16616685
+2024/7/30,25.57,25.935,25.33,25.83,25.83,1.53%,14896287
+2024/7/31,26.23,26.5,26.06,26.39,26.39,2.17%,23227941
+2024/8/1,26.53,26.555,25.75,26.03,26.03,-1.36%,19796814
+2024/8/2,26.44,26.5,25.5,26.04,26.04,0.04%,25324992
+2024/8/5,24.63,25.037,24.54,24.86,24.86,-4.53%,36392880
+2024/8/6,24.53,24.89,24.48,24.64,24.64,-0.88%,18307955
+2024/8/7,24.68,24.77,24.25,24.33,24.33,-1.26%,12709862
+2024/8/8,24.72,25.18,24.635,25.01,25.01,2.79%,17704433
+2024/8/9,25.1,25.25,24.88,25,25,-0.04%,15934047
+2024/8/12,25.38,25.6,25.12,25.49,25.49,1.96%,15323079
+2024/8/13,25.21,25.44,25.11,25.42,25.42,-0.27%,11860542
+2024/8/14,25.26,25.41,24.804,25.13,25.13,-1.14%,14114371
+2024/8/15,25.8,26.019,25.46,25.86,25.86,2.90%,17205980
+2024/8/16,25.86,26.44,25.77,26.43,26.43,2.20%,19315681
+2024/8/19,26.45,26.895,26.37,26.83,26.83,1.51%,20102848
+2024/8/20,27.3,27.355,26.73,26.87,26.87,0.15%,20454476
+2024/8/21,26.92,27.14,26.66,26.95,26.95,0.30%,18449498
+2024/8/22,26.92,26.93,26.261,26.39,26.39,-2.08%,23972696
+2024/8/23,26.71,27.27,26.63,27.2,27.2,3.07%,21713299
+2024/8/26,27.4,27.42,27.125,27.32,27.32,0.44%,8812373
+2024/8/27,27.25,27.46,27.1,27.36,27.36,0.15%,10591710
+2024/8/28,26.86,26.86,26.53,26.69,26.69,-2.45%,11564233
+2024/8/29,26.71,27.05,26.63,26.81,26.81,0.45%,11793832
+2024/8/30,26.68,26.8,26.185,26.35,26.35,-1.72%,15762114
+2024/9/3,25.83,25.846,25.27,25.58,25.58,-2.92%,17149088
+2024/9/4,25.62,25.88,25.58,25.68,25.68,0.39%,11238465
+2024/9/5,26.38,26.61,26.15,26.23,26.23,2.14%,14573642
+2024/9/6,26.25,26.345,25.27,25.48,25.48,-2.86%,23805424
+2024/9/9,25.72,25.88,25.585,25.85,25.85,1.45%,8774848
+2024/9/10,25.96,25.96,25.575,25.94,25.94,0.35%,9395367
+2024/9/11,26.05,26.215,25.62,26.12,26.12,0.69%,11052157
+2024/9/12,26.64,27.28,26.565,27.27,27.27,4.40%,22552650
+2024/9/13,27.87,28.205,27.76,28.02,28.02,2.75%,28629437
+2024/9/16,28.27,28.29,27.9,28.07,28.07,0.18%,14701627
+2024/9/17,28.02,28.27,27.835,27.96,27.96,-0.39%,15504327
+2024/9/18,27.95,28.5,27.09,27.24,27.24,-2.58%,35165906
+2024/9/19,28.25,28.39,27.92,28.09,28.09,3.12%,18852818
+2024/9/20,28.4,28.595,28.18,28.41,28.41,1.14%,21649446
+2024/9/23,28.23,28.3,27.93,27.98,27.98,-1.51%,24206300
+2024/9/24,28.27,29.44,28.165,29.38,29.38,5.00%,41629944
+2024/9/25,29.1,29.416,28.8,29.06,29.06,-1.09%,26626986
+2024/9/26,29.32,29.46,28.945,29.26,29.26,0.69%,23692036
+2024/9/27,29.34,29.465,28.59,28.86,28.86,-1.37%,27109632
+2024/9/30,28.51,28.54,28.17,28.41,28.41,-1.56%,16606177
+2024/10/1,28.78,29.06,28.545,28.58,28.58,0.60%,23796392
+2024/10/2,29.13,29.46,28.68,29,29,1.47%,21103120
+2024/10/3,28.91,29.37,28.79,29.23,29.23,0.79%,18907409
+2024/10/4,29.23,30.07,28.98,29.36,29.36,0.44%,39104902
+2024/10/7,29.01,29.08,28.705,28.93,28.93,-1.46%,20871950
+2024/10/8,28.41,28.53,27.47,28.01,28.01,-3.18%,39037162
+2024/10/9,27.62,27.99,27.56,27.86,27.86,-0.54%,20157868
+2024/10/10,27.97,28.43,27.92,28.38,28.38,1.87%,18329138
+2024/10/11,28.6,28.87,28.59,28.8,28.8,1.48%,17096611
+2024/10/14,28.47,28.755,28.295,28.54,28.54,-0.90%,13515674
+2024/10/15,28.52,28.9,28.42,28.71,28.71,0.60%,16871728
+2024/10/16,29.12,29.35,28.77,28.91,28.91,0.70%,17789696
+2024/10/17,28.92,29.195,28.55,28.89,28.89,-0.07%,15369539
+2024/10/18,29.47,30.72,29.419,30.64,30.64,6.06%,45090394
+2024/10/21,31.13,31.23,30.511,30.85,30.85,0.69%,36669689
+2024/10/22,31.4,31.8,31.24,31.74,31.74,2.88%,37066103
+2024/10/23,31.1,31.11,30.48,30.71,30.71,-3.25%,37351702
+2024/10/24,31.19,31.23,30.295,30.69,30.69,-0.07%,29251535
+2024/10/25,30.58,31.02,30.47,30.63,30.63,-0.20%,19517548
+2024/10/28,30.71,30.99,30.615,30.73,30.73,0.33%,16296856
+2024/10/29,31.17,31.51,31.055,31.39,31.39,2.15%,22508751
+2024/10/30,30.74,30.975,30.455,30.81,30.81,-1.85%,20900078
+2024/10/31,30.34,30.36,29.62,29.81,29.81,-3.25%,33075021
+2024/11/1,30.06,30.185,29.475,29.54,29.54,-0.91%,22164872
+2024/11/4,29.8,29.885,29.43,29.63,29.63,0.30%,13044450
+2024/11/5,29.95,30.015,29.691,29.75,29.75,0.40%,12188524
+2024/11/6,28.19,28.65,28.105,28.43,28.43,-4.44%,33037962
+2024/11/7,28.921,29.3,28.79,29.11,29.11,2.39%,21432198
+2024/11/8,28.97,29.03,28.43,28.48,28.48,-2.16%,20235195
+2024/11/11,27.97,28.02,27.72,27.97,27.97,-1.79%,24582565
+2024/11/12,28,28.089,27.79,28.07,28.07,0.36%,16561238
+2024/11/13,28.25,28.28,27.595,27.61,27.61,-1.64%,16530469
+2024/11/14,27.59,27.935,27.51,27.81,27.81,0.72%,18059874
+2024/11/15,28.04,28.075,27.5,27.57,27.57,-0.86%,18838435
+2024/11/18,28.18,28.495,28.16,28.38,28.38,2.94%,15763434
+2024/11/19,28.46,28.53,28.29,28.5,28.5,0.42%,12751082
+2024/11/20,28.39,28.45,28.05,28.1,28.1,-1.40%,11137947
+2024/11/21,28.27,28.3,27.92,28.04,28.04,-0.21%,11030532
+2024/11/22,28.27,28.55,28.2,28.47,28.47,1.53%,13173879
+2024/11/25,27.72,27.74,27.4,27.63,27.63,-2.95%,22478397
+2024/11/26,27.8,27.83,27.6,27.8,27.8,0.62%,10484676
+2024/11/27,27.75,27.835,27.315,27.45,27.45,-1.26%,22858646
+2024/11/29,27.97,28.02,27.82,27.92,27.92,1.71%,9659969
+2024/12/2,27.85,27.87,27.61,27.79,27.79,-0.47%,9925388
+2024/12/3,28.23,28.33,27.99,28.28,28.28,1.76%,14543616
+2024/12/4,28.361,28.69,28.3,28.53,28.53,0.88%,22762388
+2024/12/5,28.49,28.59,28.255,28.56,28.56,0.11%,16122956
+2024/12/6,28.32,28.495,28.08,28.25,28.25,-1.09%,13195508
+2024/12/9,29.21,29.43,28.95,28.98,28.98,2.58%,37481105
+2024/12/10,29.17,29.25,28.97,28.99,28.99,0.03%,43997024
+2024/12/11,28.95,29.338,28.9,29.04,29.04,0.17%,23582343
+2024/12/12,28.62,28.636,28.12,28.2,28.2,-2.89%,34794107
+2024/12/13,27.84,27.87,27.59,27.75,27.75,-1.60%,20326690
+2024/12/16,27.91,27.91,27.76,27.8,27.8,0.18%,9124917
+2024/12/17,27.71,27.84,27.47,27.81,27.81,0.04%,17504682
+2024/12/18,27.556,27.635,26.77,26.85,26.85,-3.45%,27794511
+2024/12/19,26.57,26.65,26.19,26.52,26.52,-1.23%,31083850
+2024/12/20,26.61,27.06,26.58,26.92,26.92,1.51%,17487646
+2024/12/23,26.93,27.07,26.79,26.99,26.99,0.26%,14473868
+2024/12/24,27,27.05,26.88,27.02,27.02,0.11%,3967749
+2024/12/26,27.12,27.21,26.93,27.14,27.14,0.44%,8274160
+2024/12/27,26.89,26.96,26.72,26.76,26.76,-1.40%,9643547
+2024/12/30,26.6,26.61,26.24,26.43,26.43,-1.23%,18853855
+2024/12/31,26.23,26.44,26.22,26.33,26.33,-0.38%,8008410
+2025/1/2,26.72,26.96,26.7,26.93,26.93,2.28%,12368024
+2025/1/3,27.19,27.23,26.91,26.98,26.98,0.19%,8637568
+2025/1/6,27.13,27.485,27.07,27.24,27.24,0.96%,13037034
+2025/1/7,27.64,27.676,27.31,27.33,27.33,0.33%,17407684
+2025/1/8,27.61,27.65,27.145,27.4,27.4,0.26%,12926267
+2025/1/10,27.93,27.94,27.55,27.61,27.61,0.77%,24079103
+2025/1/13,27,27.185,26.87,26.96,26.96,-2.35%,16965391
+2025/1/14,27.03,27.305,27.01,27.2,27.2,0.89%,11798038
+2025/1/15,27.69,27.98,27.465,27.96,27.96,2.79%,19890722
+2025/1/16,27.98,28.2,27.88,28.04,28.04,0.29%,20900116
+2025/1/17,27.5,27.755,27.44,27.61,27.61,-1.53%,18974590
+2025/1/21,27.94,28.07,27.85,28.04,28.04,1.56%,15214406
+2025/1/22,27.96,28.16,27.82,28.05,28.05,0.04%,21195097
+2025/1/23,27.52,27.78,27.412,27.77,27.77,-1.00%,23481070
+2025/1/24,27.94,28.08,27.805,27.91,27.91,0.50%,13750110
+2025/1/27,27.5,27.74,27.05,27.46,27.46,-1.61%,22691539
+2025/1/28,27.53,27.76,27.385,27.63,27.63,0.62%,15636495
+2025/1/29,28.06,28.21,27.85,28,28,1.34%,28857813
+2025/1/30,28.65,28.9,28.53,28.72,28.72,2.57%,38787658
+2025/1/31,28.77,28.845,28.39,28.51,28.51,-0.73%,26121557
+2025/2/3,28.55,28.85,28.2,28.67,28.67,0.56%,31728850
+2025/2/4,29.11,29.48,29.021,29.22,29.22,1.92%,41977317
+2025/2/5,29.36,29.625,29.31,29.35,29.35,0.44%,34873726
+2025/2/6,29.24,29.41,28.905,29.38,29.38,0.10%,17723150
+2025/2/7,29.57,29.74,28.94,29.03,29.03,-1.19%,26954012
+2025/2/10,29.15,29.36,29.075,29.2,29.2,0.59%,14171332
+2025/2/11,28.86,29.11,28.82,29,29,-0.68%,13779087
+2025/2/12,29.2,29.47,29.07,29.34,29.34,1.17%,16716625
+2025/2/13,29.19,29.48,29.12,29.46,29.46,0.41%,17030678
+2025/2/14,30.24,30.275,29.2,29.31,29.31,-0.51%,34965914
+2025/2/18,29.62,29.96,29.57,29.91,29.91,2.05%,20511069
+2025/2/19,29.75,29.84,29.53,29.81,29.81,-0.33%,13660551
+2025/2/20,29.98,30.13,29.88,29.95,29.95,0.47%,15420400
+2025/2/21,30.02,30.03,29.58,29.59,29.59,-1.20%,15515828
+2025/2/24,29.57,29.615,29.21,29.44,29.44,-0.51%,13995203
+2025/2/25,29.17,29.3,28.47,28.83,28.83,-2.07%,22142398
+2025/2/26,28.78,29.1,28.66,28.94,28.94,0.38%,10231022
+2025/2/27,28.94,28.94,28.384,28.4,28.4,-1.87%,16680008
+2025/2/28,28.18,28.4,28.04,28.31,28.31,-0.32%,13691961
+2025/3/3,28.86,28.99,28.66,28.75,28.75,1.55%,16521966
+2025/3/4,29.04,29.14,28.64,29,29,0.87%,13767860
+2025/3/5,29.23,29.78,29.21,29.77,29.77,2.66%,25486330
+2025/3/6,29.5,29.83,29.47,29.69,29.69,-0.27%,16888484
+2025/3/7,29.39,29.675,29.22,29.59,29.59,-0.34%,18786435
+2025/3/10,29.56,29.58,29.06,29.11,29.11,-1.62%,15513600
+2025/3/11,29.59,30.02,29.58,29.96,29.96,2.92%,23227815
+2025/3/12,30.02,30.335,29.935,30.22,30.22,0.87%,18764800
+2025/3/13,30.2,30.9,30.13,30.74,30.74,1.72%,37624032
+2025/3/14,30.91,30.93,30.51,30.71,30.71,-0.10%,23520653
+2025/3/17,30.42,30.85,30.42,30.81,30.81,0.33%,20973689
+2025/3/18,31.1,31.15,30.815,30.85,30.85,0.13%,20424556
+2025/3/19,30.68,30.88,30.445,30.75,30.75,-0.32%,23258471
+2025/3/20,30.27,30.539,30.23,30.5,30.5,-0.81%,12842059
+2025/3/21,30.21,30.25,29.721,30.02,30.02,-1.57%,17198896
+2025/3/24,30.13,30.24,29.92,29.96,29.96,-0.20%,17493688
+2025/3/25,30.55,30.755,30.515,30.58,30.58,2.07%,19168007
+2025/3/26,30.71,30.76,30.48,30.53,30.53,-0.16%,13648352
+2025/3/27,30.77,31.38,30.68,31.32,31.32,2.59%,34298437
+2025/3/28,31.39,31.41,30.86,31,31,-1.02%,25160215
+2025/3/31,30.77,31.02,30.48,30.99,30.99,-0.03%,18403275
+2025/4/1,30.87,30.91,30.435,30.63,30.63,-1.16%,22261813
+2025/4/2,30.74,30.965,30.64,30.76,30.76,0.42%,20976578
+2025/4/3,28.949,29.505,28.855,28.89,28.89,-6.08%,46008085
+2025/4/4,27.96,28.02,26.57,27.08,27.08,-6.27%,73174467
+2025/4/7,27.3,27.835,26.92,27.14,27.14,0.22%,37531574
+2025/4/8,27.63,27.779,26.96,27.14,27.14,0.00%,19629434
+2025/4/9,27.61,28.24,27.45,28.06,28.06,3.39%,38180143
+2025/4/10,28.11,28.42,27.805,28.28,28.28,0.78%,23059806
+2025/4/11,28.79,29.37,28.68,29.19,29.19,3.22%,36908492
+2025/4/14,29.1,29.46,28.88,29.38,29.38,0.65%,29268890
+2025/4/15,29.36,29.46,29.2,29.41,29.41,0.10%,24053415
\ No newline at end of file
diff --git a/PanelTS/ETF/SOYB.csv b/PanelTS/ETF/SOYB.csv
new file mode 100644
index 0000000000000000000000000000000000000000..d68d95b999c3761e96a5601fbffcb7b34983248d
--- /dev/null
+++ b/PanelTS/ETF/SOYB.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,19.51,19.61,19.46,19.58,19.58,0.36%,2574
+2015/4/20,19.61,19.71,19.61,19.642,19.642,0.32%,3681
+2015/4/21,19.56,19.61,19.5,19.608,19.608,-0.17%,12322
+2015/4/22,19.59,19.59,19.45,19.533,19.533,-0.38%,5657
+2015/4/23,19.6,19.77,19.6,19.696,19.696,0.83%,11594
+2015/4/24,19.585,19.59,19.5,19.51,19.51,-0.94%,1487
+2015/4/27,19.6,19.645,19.53,19.57,19.57,0.31%,5063
+2015/4/28,19.591,19.76,19.53,19.53,19.53,-0.20%,6389
+2015/4/29,19.54,19.75,19.54,19.72,19.72,0.97%,5386
+2015/4/30,19.77,19.81,19.488,19.57,19.57,-0.76%,12900
+2015/5/1,19.282,19.315,19.27,19.28,19.28,-1.48%,2852
+2015/5/4,19.449,19.54,19.449,19.54,19.54,1.35%,2699
+2015/5/5,19.51,19.63,19.465,19.629,19.629,0.46%,3902
+2015/5/6,19.72,19.72,19.57,19.57,19.57,-0.30%,2705
+2015/5/7,19.48,19.52,19.46,19.52,19.52,-0.26%,2588
+2015/5/8,19.51,19.51,19.38,19.494,19.494,-0.13%,29173
+2015/5/11,19.49,19.54,19.46,19.49,19.49,-0.02%,2973
+2015/5/12,19.47,19.53,19.11,19.139,19.139,-1.80%,10695
+2015/5/13,19.26,19.26,19.13,19.185,19.185,0.24%,8218
+2015/5/14,19.24,19.27,19.146,19.27,19.27,0.44%,20523
+2015/5/15,19.39,19.39,19.138,19.175,19.175,-0.49%,24252
+2015/5/18,19.21,19.35,19.178,19.25,19.25,0.39%,27172
+2015/5/19,19.11,19.12,18.94,18.96,18.96,-1.51%,19368
+2015/5/20,18.85,18.92,18.81,18.92,18.92,-0.21%,19657
+2015/5/21,18.93,18.95,18.8,18.8,18.8,-0.63%,30004
+2015/5/22,18.9,18.9,18.6,18.67,18.67,-0.69%,19748
+2015/5/26,18.59,18.66,18.51,18.54,18.54,-0.70%,13830
+2015/5/27,18.679,18.69,18.51,18.63,18.63,0.49%,8236
+2015/5/28,18.64,18.66,18.47,18.49,18.49,-0.75%,3672
+2015/5/29,18.55,18.67,18.53,18.569,18.569,0.43%,8931
+2015/6/1,18.48,18.56,18.43,18.51,18.51,-0.32%,13860
+2015/6/2,18.78,18.84,18.75,18.75,18.75,1.30%,6401
+2015/6/3,18.75,18.917,18.697,18.76,18.76,0.05%,16480
+2015/6/4,18.85,18.97,18.85,18.91,18.91,0.80%,16326
+2015/6/5,18.89,19,18.753,18.78,18.78,-0.69%,16823
+2015/6/8,18.78,18.886,18.77,18.886,18.886,0.56%,3313
+2015/6/9,18.91,18.97,18.845,18.89,18.89,0.02%,8953
+2015/6/10,19,19.04,18.82,18.89,18.89,0.00%,6575
+2015/6/11,18.77,18.78,18.54,18.63,18.63,-1.38%,9652
+2015/6/12,18.48,18.57,18.47,18.51,18.51,-0.64%,4342
+2015/6/15,18.47,18.52,18.35,18.52,18.52,0.05%,5991
+2015/6/16,18.59,18.93,18.56,18.87,18.87,1.89%,9989
+2015/6/17,19.02,19.14,18.98,19.06,19.06,1.01%,17649
+2015/6/18,19.05,19.2,18.985,19.11,19.11,0.26%,7245
+2015/6/19,19.07,19.15,19.03,19.08,19.08,-0.16%,10864
+2015/6/22,19.17,19.48,19.15,19.48,19.48,2.10%,35916
+2015/6/23,19.47,19.5,19.27,19.47,19.47,-0.05%,18755
+2015/6/24,19.39,19.55,19.35,19.41,19.41,-0.31%,5843
+2015/6/25,19.5,19.77,19.5,19.67,19.67,1.34%,19276
+2015/6/26,19.99,20.12,19.75,19.75,19.75,0.41%,24119
+2015/6/29,19.88,19.958,19.67,19.73,19.73,-0.10%,20523
+2015/6/30,19.59,20.61,19.59,20.49,20.49,3.85%,56391
+2015/7/1,20.66,20.79,20.297,20.54,20.54,0.24%,85998
+2015/7/2,20.33,20.709,20.33,20.53,20.53,-0.05%,30219
+2015/7/6,20.25,20.46,20.24,20.34,20.34,-0.93%,23215
+2015/7/7,20.25,20.25,19.72,19.815,19.815,-2.58%,31736
+2015/7/8,19.67,20,19.67,19.76,19.76,-0.28%,46909
+2015/7/9,20.15,20.46,20.15,20.28,20.28,2.63%,25419
+2015/7/10,20.377,20.56,20.25,20.35,20.35,0.35%,16323
+2015/7/13,20.25,20.5,20.25,20.44,20.44,0.44%,16362
+2015/7/14,20.53,20.53,20.38,20.38,20.38,-0.29%,6513
+2015/7/15,20.24,20.32,20.17,20.22,20.22,-0.79%,11548
+2015/7/16,20.42,20.48,20.031,20.12,20.12,-0.49%,31793
+2015/7/17,20.01,20.14,20,20.05,20.05,-0.35%,21702
+2015/7/20,19.84,20.04,19.8,19.9,19.9,-0.75%,25843
+2015/7/21,20,20.09,19.95,19.97,19.97,0.35%,15294
+2015/7/22,19.86,19.99,19.73,19.82,19.82,-0.75%,11195
+2015/7/23,19.82,19.82,19.505,19.535,19.535,-1.44%,13756
+2015/7/24,19.45,19.49,19.06,19.215,19.215,-1.64%,14868
+2015/7/27,19.04,19.09,18.66,18.67,18.67,-2.84%,22717
+2015/7/28,18.83,18.98,18.76,18.91,18.91,1.29%,10027
+2015/7/29,18.874,19.05,18.874,18.9,18.9,-0.05%,9145
+2015/7/30,19,19.03,18.95,19.03,19.03,0.69%,4698
+2015/7/31,19,19,18.8,18.81,18.81,-1.16%,13760
+2015/8/3,18.626,18.81,18.626,18.81,18.81,0.00%,4286
+2015/8/4,18.92,18.96,18.92,18.92,18.92,0.58%,8951
+2015/8/5,19.05,19.05,18.98,18.989,18.989,0.36%,9612
+2015/8/6,19,19,18.78,18.839,18.839,-0.79%,12250
+2015/8/7,18.962,19.22,18.962,19.22,19.22,2.02%,12378
+2015/8/10,19.37,19.79,19.37,19.79,19.79,2.97%,10990
+2015/8/11,19.52,19.55,19.29,19.37,19.37,-2.12%,2902
+2015/8/12,19.34,19.34,18.05,18.35,18.35,-5.27%,39644
+2015/8/13,18.38,18.65,18.38,18.65,18.65,1.63%,10747
+2015/8/14,18.36,18.48,18.34,18.39,18.39,-1.39%,21261
+2015/8/17,18.47,18.48,18.41,18.46,18.46,0.38%,4185
+2015/8/18,18.29,18.294,18.18,18.21,18.21,-1.35%,6057
+2015/8/19,18.24,18.28,17.96,18.03,18.03,-0.99%,22214
+2015/8/20,18.021,18.28,18,18.28,18.28,1.39%,7720
+2015/8/21,18.2,18.2,17.96,17.99,17.99,-1.59%,2553
+2015/8/24,17.8,17.85,17.14,17.66,17.66,-1.83%,10523
+2015/8/25,17.66,17.78,17.66,17.66,17.66,0.00%,14029
+2015/8/26,17.67,17.67,17.43,17.431,17.431,-1.30%,4238
+2015/8/27,17.57,17.78,17.57,17.68,17.68,1.43%,7271
+2015/8/28,17.84,17.84,17.79,17.8,17.8,0.68%,1439
+2015/8/31,17.74,17.9,17.6,17.9,17.9,0.56%,21566
+2015/9/1,17.732,17.732,17.56,17.65,17.65,-1.40%,11547
+2015/9/2,17.65,17.65,17.42,17.617,17.617,-0.19%,7600
+2015/9/3,17.717,17.72,17.506,17.527,17.527,-0.51%,9075
+2015/9/4,17.55,17.55,17.409,17.418,17.418,-0.62%,3991
+2015/9/8,17.64,17.67,17.55,17.617,17.617,1.14%,6002
+2015/9/9,17.767,17.77,17.521,17.521,17.521,-0.54%,3870
+2015/9/10,17.51,17.687,17.5,17.577,17.577,0.32%,3852
+2015/9/11,17.51,17.63,17.23,17.595,17.595,0.10%,30311
+2015/9/14,17.84,17.84,17.73,17.76,17.76,0.94%,10082
+2015/9/15,17.78,17.95,17.78,17.86,17.86,0.56%,15755
+2015/9/16,17.82,18,17.82,17.85,17.85,-0.06%,1901
+2015/9/17,17.8,17.88,17.8,17.88,17.88,0.17%,2990
+2015/9/18,17.87,17.87,17.54,17.54,17.54,-1.90%,8665
+2015/9/21,17.64,17.73,17.64,17.7,17.7,0.91%,1642
+2015/9/22,17.6,17.6,17.46,17.51,17.51,-1.07%,4145
+2015/9/23,17.48,17.52,17.48,17.51,17.51,0.00%,3640
+2015/9/24,17.57,17.6,17.53,17.53,17.53,0.11%,10355
+2015/9/25,17.76,17.993,17.76,17.978,17.978,2.56%,3238
+2015/9/28,17.9,17.98,17.741,17.741,17.741,-1.32%,3523
+2015/9/29,17.77,17.87,17.77,17.826,17.826,0.48%,5092
+2015/9/30,18.04,18.05,17.81,18,18,0.98%,7448
+2015/10/1,18.04,18.053,17.78,17.78,17.78,-1.22%,13696
+2015/10/2,17.75,17.85,17.62,17.75,17.75,-0.17%,4643
+2015/10/5,17.8,17.93,17.8,17.89,17.89,0.79%,2818
+2015/10/6,17.994,18.09,17.95,17.98,17.98,0.50%,6348
+2015/10/7,18.08,18.12,17.98,18.06,18.06,0.44%,7036
+2015/10/8,17.915,17.94,17.836,17.836,17.836,-1.24%,5890
+2015/10/9,17.95,18.08,17.67,17.94,17.94,0.58%,23306
+2015/10/12,18.04,18.09,17.931,17.935,17.935,-0.03%,4981
+2015/10/13,18.01,18.46,18.01,18.41,18.41,2.65%,20001
+2015/10/14,18.45,18.499,18.31,18.33,18.33,-0.43%,6293
+2015/10/15,18.39,18.39,18.25,18.25,18.25,-0.44%,7968
+2015/10/16,18.19,18.19,18.135,18.159,18.159,-0.50%,4108
+2015/10/19,18.087,18.087,18.02,18.02,18.02,-0.77%,1895
+2015/10/20,18.183,18.2,18.09,18.105,18.105,0.47%,3868
+2015/10/21,18.16,18.279,18.14,18.279,18.279,0.96%,3620
+2015/10/22,18.36,18.36,18.13,18.13,18.13,-0.82%,5719
+2015/10/23,18.03,18.03,17.92,17.96,17.96,-0.94%,9471
+2015/10/26,17.842,17.85,17.72,17.8,17.8,-0.89%,6655
+2015/10/27,17.8,17.91,17.8,17.89,17.89,0.51%,8646
+2015/10/28,17.81,17.82,17.73,17.78,17.78,-0.61%,8540
+2015/10/29,17.79,17.79,17.64,17.71,17.71,-0.39%,10794
+2015/10/30,17.765,17.83,17.732,17.83,17.83,0.68%,4891
+2015/11/2,17.82,17.879,17.67,17.71,17.71,-0.67%,10965
+2015/11/3,17.61,17.8,17.608,17.7,17.7,-0.06%,2100
+2015/11/4,17.81,17.81,17.77,17.77,17.77,0.40%,4119
+2015/11/5,17.64,17.64,17.4,17.44,17.44,-1.86%,12330
+2015/11/6,17.34,17.475,17.325,17.475,17.475,0.20%,3866
+2015/11/9,17.45,17.5,17.45,17.45,17.45,-0.14%,3629
+2015/11/10,17.381,17.381,17.095,17.27,17.27,-1.03%,30043
+2015/11/11,17.26,17.33,17.18,17.28,17.28,0.06%,37777
+2015/11/12,17.36,17.42,17.36,17.42,17.42,0.81%,2933
+2015/11/13,17.28,17.29,17.25,17.26,17.26,-0.92%,7756
+2015/11/16,17.25,17.35,17.25,17.35,17.35,0.52%,4091
+2015/11/17,17.38,17.44,17.367,17.42,17.42,0.40%,5043
+2015/11/18,17.44,17.44,17.25,17.28,17.28,-0.80%,776
+2015/11/19,17.347,17.39,17.33,17.39,17.39,0.64%,4232
+2015/11/20,17.29,17.342,17.284,17.3,17.3,-0.52%,6054
+2015/11/23,17.095,17.46,17.095,17.46,17.46,0.92%,7197
+2015/11/24,17.477,17.51,17.46,17.47,17.47,0.06%,2363
+2015/11/25,17.49,17.66,17.49,17.66,17.66,1.09%,8944
+2015/11/27,17.551,17.67,17.551,17.6,17.6,-0.34%,1663
+2015/11/30,17.67,17.78,17.67,17.73,17.73,0.74%,22700
+2015/12/1,17.81,17.96,17.81,17.95,17.95,1.24%,11816
+2015/12/2,17.857,17.96,17.857,17.946,17.946,-0.02%,7784
+2015/12/3,17.87,18.1,17.84,18.09,18.09,0.80%,18784
+2015/12/4,18.02,18.26,17.99,18.26,18.26,0.94%,11389
+2015/12/7,18.25,18.25,17.761,17.879,17.879,-2.09%,9305
+2015/12/8,17.758,17.78,17.64,17.678,17.678,-1.12%,4902
+2015/12/9,17.73,17.799,17.55,17.66,17.66,-0.10%,5664
+2015/12/10,17.617,17.857,17.617,17.75,17.75,0.51%,3248
+2015/12/11,17.87,17.87,17.558,17.568,17.568,-1.03%,4007
+2015/12/14,17.54,17.563,17.54,17.563,17.563,-0.03%,449
+2015/12/15,17.52,17.52,17.42,17.44,17.44,-0.70%,3070
+2015/12/16,17.393,17.393,17.21,17.311,17.311,-0.74%,3581
+2015/12/17,17.22,17.584,17.131,17.584,17.584,1.58%,11045
+2015/12/18,17.704,17.919,17.704,17.919,17.919,1.91%,4327
+2015/12/21,17.92,17.92,17.801,17.83,17.83,-0.50%,4539
+2015/12/22,17.9,17.91,17.78,17.78,17.78,-0.28%,2323
+2015/12/23,17.76,17.76,17.66,17.665,17.665,-0.65%,1265
+2015/12/24,17.596,17.596,17.51,17.52,17.52,-0.82%,930
+2015/12/28,17.37,17.38,17.3,17.318,17.318,-1.15%,1436
+2015/12/29,17.399,17.399,17.32,17.387,17.387,0.40%,5333
+2015/12/30,17.38,17.49,17.36,17.44,17.44,0.30%,12286
+2015/12/31,17.36,17.37,17.303,17.33,17.33,-0.63%,3438
+2016/1/4,17.25,17.25,16.95,17.229,17.229,-0.58%,91243
+2016/1/5,17.25,17.339,17.16,17.193,17.193,-0.21%,6095
+2016/1/6,17.12,17.32,17.09,17.265,17.265,0.42%,12762
+2016/1/7,17.18,17.35,17.18,17.32,17.32,0.32%,11035
+2016/1/8,17.394,17.42,17.313,17.33,17.33,0.06%,22296
+2016/1/11,17.32,17.344,17.19,17.25,17.25,-0.46%,18014
+2016/1/12,17.18,17.64,17.18,17.49,17.49,1.39%,25566
+2016/1/13,17.57,17.57,17.481,17.534,17.534,0.25%,7943
+2016/1/14,17.464,17.522,17.464,17.52,17.52,-0.08%,2704
+2016/1/15,17.39,17.465,17.39,17.45,17.45,-0.40%,1809
+2016/1/19,17.55,17.58,17.506,17.506,17.506,0.32%,2988
+2016/1/20,17.42,17.45,17.36,17.44,17.44,-0.38%,8440
+2016/1/21,17.39,17.59,17.39,17.51,17.51,0.40%,1951
+2016/1/22,17.62,17.62,17.42,17.46,17.46,-0.29%,7328
+2016/1/25,17.47,17.535,17.367,17.535,17.535,0.43%,12824
+2016/1/26,17.53,17.53,17.481,17.507,17.507,-0.16%,2519
+2016/1/27,17.555,17.659,17.51,17.65,17.65,0.82%,7872
+2016/1/28,17.48,17.48,17.3,17.38,17.38,-1.53%,5636
+2016/1/29,17.386,17.44,17.355,17.43,17.43,0.29%,7986
+2016/2/1,17.54,17.56,17.455,17.51,17.51,0.46%,2601
+2016/2/2,17.54,17.71,17.51,17.675,17.675,0.94%,6260
+2016/2/3,17.6,17.6,17.48,17.557,17.557,-0.67%,4846
+2016/2/4,17.58,17.63,17.42,17.52,17.52,-0.21%,6814
+2016/2/5,17.445,17.445,17.33,17.35,17.35,-0.97%,8092
+2016/2/8,17.32,17.33,17.23,17.23,17.23,-0.69%,12780
+2016/2/9,17.24,17.24,17.17,17.2,17.2,-0.17%,18873
+2016/2/10,17.25,17.266,17.22,17.256,17.256,0.33%,3625
+2016/2/11,17.23,17.5,17.23,17.48,17.48,1.30%,16359
+2016/2/12,17.45,17.45,17.37,17.445,17.445,-0.20%,2835
+2016/2/16,19.18,19.18,17.44,17.5,17.5,0.32%,10634
+2016/2/17,17.5,17.61,17.5,17.59,17.59,0.51%,97200
+2016/2/18,17.54,17.58,17.507,17.57,17.57,-0.11%,20461
+2016/2/19,17.56,17.56,17.488,17.54,17.54,-0.17%,3906
+2016/2/22,17.56,17.62,17.54,17.6,17.6,0.34%,3292
+2016/2/23,17.49,17.49,17.3,17.37,17.37,-1.31%,2642
+2016/2/24,17.36,17.4,17.31,17.351,17.351,-0.11%,16191
+2016/2/25,17.251,17.251,17.19,17.22,17.22,-0.75%,1686
+2016/2/26,17.209,17.209,17.12,17.14,17.14,-0.46%,3168
+2016/2/29,17.17,17.17,17.137,17.15,17.15,0.06%,1843
+2016/3/1,17.14,17.14,17.02,17.06,17.06,-0.52%,4547
+2016/3/2,17.04,17.14,17.04,17.12,17.12,0.35%,32205
+2016/3/3,17.13,17.184,17.079,17.181,17.181,0.36%,2575
+2016/3/4,17.39,17.48,17.35,17.48,17.48,1.74%,24250
+2016/3/7,17.56,17.63,17.5,17.51,17.51,0.17%,16786
+2016/3/8,17.47,17.56,17.39,17.51,17.51,0.00%,37361
+2016/3/9,17.55,17.59,17.5,17.52,17.52,0.06%,61082
+2016/3/10,17.52,17.65,17.47,17.63,17.63,0.63%,23461
+2016/3/11,17.665,17.76,17.64,17.739,17.739,0.62%,22410
+2016/3/14,17.71,17.8,17.673,17.79,17.79,0.29%,43306
+2016/3/15,17.7,17.71,17.64,17.69,17.69,-0.56%,11083
+2016/3/16,17.64,17.76,17.568,17.76,17.76,0.40%,24761
+2016/3/17,17.86,17.92,17.76,17.8,17.8,0.23%,26229
+2016/3/18,17.9,17.9,17.78,17.805,17.805,0.03%,7980
+2016/3/21,17.8,17.916,17.78,17.9,17.9,0.53%,9037
+2016/3/22,18.04,18.07,17.92,18.01,18.01,0.61%,46708
+2016/3/23,17.84,17.93,17.84,17.884,17.884,-0.70%,4207
+2016/3/24,17.9,18.04,17.9,18.04,18.04,0.87%,5277
+2016/3/28,18.01,18.08,17.93,18.02,18.02,-0.11%,19178
+2016/3/29,17.99,18.132,17.98,18.128,18.128,0.60%,24370
+2016/3/30,18.1,18.12,17.97,17.97,17.97,-0.87%,15831
+2016/3/31,17.97,18.08,17.71,18.021,18.021,0.28%,17107
+2016/4/1,18.02,18.24,18.02,18.22,18.22,1.10%,15391
+2016/4/4,18.259,18.26,18.134,18.134,18.134,-0.47%,2545
+2016/4/5,18.06,18.137,17.96,17.96,17.96,-0.96%,13292
+2016/4/6,17.93,18.048,17.91,18.04,18.04,0.45%,13620
+2016/4/7,18.004,18.01,17.955,17.98,17.98,-0.33%,7053
+2016/4/8,18.14,18.18,18.14,18.15,18.15,0.95%,17703
+2016/4/11,18.24,18.4,18.23,18.386,18.386,1.30%,21966
+2016/4/12,18.5,18.548,18.34,18.514,18.514,0.70%,18431
+2016/4/13,18.59,18.885,18.59,18.84,18.84,1.76%,11785
+2016/4/14,18.75,18.83,18.636,18.68,18.68,-0.85%,18989
+2016/4/15,18.68,18.89,18.67,18.826,18.826,0.78%,4444
+2016/4/18,18.817,18.98,18.79,18.79,18.79,-0.19%,14245
+2016/4/19,18.84,19.25,18.84,19.25,19.25,2.45%,14549
+2016/4/20,19.15,19.43,19.11,19.394,19.394,0.75%,25591
+2016/4/21,19.43,19.603,19.351,19.42,19.42,0.13%,92965
+2016/4/22,19.25,19.383,19.02,19.1,19.1,-1.65%,46110
+2016/4/25,19.05,19.63,19.05,19.36,19.36,1.36%,31461
+2016/4/26,19.44,19.58,19.3,19.58,19.58,1.14%,21549
+2016/4/27,19.5,19.54,19.3,19.439,19.439,-0.72%,32801
+2016/4/28,19.52,19.7,19.48,19.495,19.495,0.29%,12182
+2016/4/29,19.4,19.579,19.4,19.521,19.521,0.13%,25666
+2016/5/2,19.53,19.77,19.37,19.77,19.77,1.28%,15876
+2016/5/3,19.82,19.827,19.43,19.47,19.47,-1.52%,26150
+2016/5/4,19.6,19.78,19.51,19.621,19.621,0.78%,15981
+2016/5/5,19.81,19.83,19.31,19.356,19.356,-1.35%,32368
+2016/5/6,19.43,19.755,19.43,19.74,19.74,1.98%,33420
+2016/5/9,19.69,19.7,19.43,19.56,19.56,-0.91%,24816
+2016/5/10,19.65,20.58,19.61,20.36,20.36,4.09%,48756
+2016/5/11,20.44,20.44,20.21,20.3,20.3,-0.29%,15362
+2016/5/12,20.42,20.42,20.035,20.12,20.12,-0.89%,15117
+2016/5/13,20,20.055,19.96,20.01,20.01,-0.55%,8977
+2016/5/16,20.05,20.056,19.96,20.021,20.021,0.05%,15885
+2016/5/17,19.98,20.3,19.98,20.26,20.26,1.19%,11974
+2016/5/18,20.24,20.24,20.07,20.07,20.07,-0.94%,8574
+2016/5/19,19.84,20.04,19.678,19.99,19.99,-0.40%,17175
+2016/5/20,20.026,20.026,19.85,19.89,19.89,-0.50%,12649
+2016/5/23,19.63,19.77,19.61,19.64,19.64,-1.26%,20624
+2016/5/24,19.45,19.8,19.45,19.567,19.567,-0.37%,14073
+2016/5/25,19.65,19.97,19.65,19.905,19.905,1.73%,4126
+2016/5/26,20,20,19.824,19.94,19.94,0.18%,34156
+2016/5/27,19.98,20.13,19.98,20.13,20.13,0.95%,18498
+2016/5/31,20.13,20.26,20.02,20.066,20.066,-0.32%,4179
+2016/6/1,20.17,20.21,20.15,20.21,20.21,0.72%,11523
+2016/6/2,20.3,20.5,20.24,20.36,20.36,0.74%,26180
+2016/6/3,20.4,20.54,20.36,20.53,20.53,0.83%,25519
+2016/6/6,20.74,20.93,20.71,20.85,20.85,1.56%,58027
+2016/6/7,20.88,21.049,20.8,21.01,21.01,0.77%,27857
+2016/6/8,21.09,21.62,21.09,21.56,21.56,2.62%,59150
+2016/6/9,21.48,21.55,21.34,21.47,21.47,-0.42%,26368
+2016/6/10,21.599,21.95,21.52,21.613,21.613,0.67%,32115
+2016/6/13,21.79,21.9,21.61,21.615,21.615,0.01%,18451
+2016/6/14,21.49,21.51,21.26,21.41,21.41,-0.95%,34067
+2016/6/15,21.38,21.38,21.195,21.2,21.2,-0.98%,32871
+2016/6/16,21.05,21.066,20.77,20.89,20.89,-1.46%,23522
+2016/6/17,21.12,21.35,21.12,21.35,21.35,2.20%,9947
+2016/6/20,21.16,21.16,20.995,21.096,21.096,-1.19%,11280
+2016/6/21,20.91,20.91,20.67,20.687,20.687,-1.94%,16882
+2016/6/22,20.71,20.87,20.69,20.73,20.73,0.21%,9467
+2016/6/23,20.73,20.88,20.53,20.54,20.54,-0.92%,21106
+2016/6/24,20.22,20.39,20.141,20.366,20.366,-0.85%,32560
+2016/6/27,20.46,20.73,20.46,20.715,20.715,1.71%,18752
+2016/6/28,21.11,21.11,20.81,20.938,20.938,1.08%,19400
+2016/6/29,20.7,20.97,20.7,20.79,20.79,-0.71%,19687
+2016/6/30,20.85,21.51,20.49,21.34,21.34,2.65%,45327
+2016/7/1,21.22,21.27,21.06,21.14,21.14,-0.94%,44033
+2016/7/5,21.12,21.12,20.09,20.17,20.17,-4.59%,27343
+2016/7/6,19.85,20.205,19.65,20.15,20.15,-0.10%,50878
+2016/7/7,20.17,20.18,19.36,19.36,19.36,-3.92%,21563
+2016/7/8,19.67,19.96,19.63,19.909,19.909,2.84%,27003
+2016/7/11,20.12,20.17,19.82,19.97,19.97,0.31%,21284
+2016/7/12,20,20.45,20,20.38,20.38,2.05%,11326
+2016/7/13,20.83,20.96,20.65,20.65,20.65,1.32%,21600
+2016/7/14,20.91,20.91,19.95,20,20,-3.15%,27917
+2016/7/15,19.96,20.246,19.86,19.86,19.86,-0.70%,14866
+2016/7/18,19.66,20.14,19.54,20.07,20.07,1.06%,46909
+2016/7/19,19.87,19.87,19.4,19.51,19.51,-2.79%,57740
+2016/7/20,19.5,19.61,19.11,19.21,19.21,-1.54%,14686
+2016/7/21,19.44,19.44,19.19,19.26,19.26,0.26%,12017
+2016/7/22,18.99,18.99,18.596,18.931,18.931,-1.71%,89117
+2016/7/25,18.9,18.9,18.46,18.513,18.513,-2.21%,69547
+2016/7/26,18.52,18.779,18.52,18.68,18.68,0.90%,14057
+2016/7/27,18.848,18.99,18.821,18.836,18.836,0.84%,20753
+2016/7/28,18.85,18.91,18.604,18.71,18.71,-0.67%,14193
+2016/7/29,18.69,19.11,18.66,19.08,19.08,1.98%,45626
+2016/8/1,18.83,18.83,18.34,18.45,18.45,-3.30%,61320
+2016/8/2,18.4,18.49,18.12,18.32,18.32,-0.70%,37015
+2016/8/3,18.45,18.53,18.31,18.376,18.376,0.31%,10031
+2016/8/4,18.52,18.52,18.351,18.38,18.38,0.02%,9297
+2016/8/5,18.52,18.747,18.52,18.69,18.69,1.69%,41820
+2016/8/8,18.88,18.89,18.62,18.82,18.82,0.70%,26134
+2016/8/9,18.71,19.01,18.71,18.86,18.86,0.21%,31839
+2016/8/10,18.94,18.95,18.678,18.76,18.76,-0.53%,14184
+2016/8/11,18.84,18.88,18.796,18.796,18.796,0.19%,7197
+2016/8/12,18.81,18.875,18.5,18.8,18.8,0.02%,35661
+2016/8/15,19.13,19.29,18.972,19.21,19.21,2.18%,35012
+2016/8/16,19.22,19.23,19.1,19.17,19.17,-0.21%,16824
+2016/8/17,19.15,19.31,19.14,19.31,19.31,0.73%,54142
+2016/8/18,19.29,19.315,18.94,19.29,19.29,-0.10%,36733
+2016/8/19,19.11,19.215,19.06,19.11,19.11,-0.93%,39681
+2016/8/22,19.03,19.4,19.03,19.35,19.35,1.26%,29161
+2016/8/23,19.32,19.35,19.24,19.28,19.28,-0.36%,9791
+2016/8/24,19.22,19.24,19.01,19.12,19.12,-0.83%,15724
+2016/8/25,19.06,19.07,18.643,18.65,18.65,-2.46%,30953
+2016/8/26,18.76,18.79,18.465,18.56,18.56,-0.48%,25381
+2016/8/29,18.55,18.67,18.5,18.526,18.526,-0.18%,37147
+2016/8/30,18.49,18.5,18.23,18.32,18.32,-1.11%,8787
+2016/8/31,18.16,18.38,18.08,18.16,18.16,-0.87%,71679
+2016/9/1,18.21,18.23,18.12,18.198,18.198,0.21%,32375
+2016/9/2,18.26,18.39,18.26,18.39,18.39,1.06%,42951
+2016/9/6,18.31,18.5,18.27,18.49,18.49,0.54%,5665
+2016/9/7,18.65,18.78,18.64,18.78,18.78,1.57%,29018
+2016/9/8,18.79,18.88,18.66,18.78,18.78,0.00%,7795
+2016/9/9,18.75,18.891,18.7,18.82,18.82,0.21%,6388
+2016/9/12,18.76,18.95,18.56,18.635,18.635,-0.98%,20049
+2016/9/13,18.49,18.49,18.26,18.284,18.284,-1.88%,65130
+2016/9/14,18.25,18.324,18.237,18.27,18.27,-0.08%,23561
+2016/9/15,18.3,18.44,18.24,18.4,18.4,0.71%,37399
+2016/9/16,18.29,18.7,18.29,18.646,18.646,1.34%,14743
+2016/9/19,18.879,18.879,18.7,18.81,18.81,0.88%,1993
+2016/9/20,18.975,19.134,18.975,19.05,19.05,1.28%,36974
+2016/9/21,19.08,19.08,18.804,18.91,18.91,-0.73%,36626
+2016/9/22,18.91,19,18.85,18.85,18.85,-0.32%,8772
+2016/9/23,18.69,18.697,18.471,18.51,18.51,-1.80%,13712
+2016/9/26,18.48,18.54,18.371,18.44,18.44,-0.38%,7241
+2016/9/27,18.38,18.56,18.2,18.51,18.51,0.38%,46094
+2016/9/28,18.47,18.55,18.391,18.493,18.493,-0.09%,17267
+2016/9/29,18.51,18.51,18.4,18.44,18.44,-0.29%,12123
+2016/9/30,18.499,18.58,18.44,18.48,18.48,0.22%,22638
+2016/10/3,18.49,18.92,18.401,18.88,18.88,2.16%,21108
+2016/10/4,18.81,18.81,18.717,18.717,18.717,-0.86%,12491
+2016/10/5,18.74,18.81,18.55,18.64,18.64,-0.41%,9832
+2016/10/6,18.58,18.65,18.5,18.61,18.61,-0.16%,23360
+2016/10/7,18.751,18.83,18.58,18.58,18.58,-0.16%,4174
+2016/10/10,18.57,18.76,18.54,18.575,18.575,-0.03%,14009
+2016/10/11,18.66,18.7,18.55,18.55,18.55,-0.13%,4372
+2016/10/12,18.63,18.72,18.42,18.471,18.471,-0.43%,24472
+2016/10/13,18.44,18.71,18.31,18.64,18.64,0.91%,31071
+2016/10/14,18.93,18.945,18.775,18.775,18.775,0.72%,24949
+2016/10/17,18.93,19.06,18.832,19.059,19.059,1.51%,33224
+2016/10/18,18.99,19.16,18.92,18.973,18.973,-0.45%,52816
+2016/10/19,19.03,19.139,19.03,19.13,19.13,0.83%,10234
+2016/10/20,19.21,19.22,18.95,18.971,18.971,-0.83%,19228
+2016/10/21,18.97,19.15,18.97,19.12,19.12,0.79%,10004
+2016/10/24,19.28,19.4,19.143,19.24,19.24,0.63%,9271
+2016/10/25,19.33,19.4,19.12,19.27,19.27,0.16%,22890
+2016/10/26,19.44,19.6,19.42,19.56,19.56,1.50%,21282
+2016/10/27,19.58,19.769,19.48,19.61,19.61,0.26%,16094
+2016/10/28,19.65,19.65,19.36,19.411,19.411,-1.01%,14028
+2016/10/31,19.43,19.519,19.373,19.42,19.42,0.05%,4467
+2016/11/1,19.36,19.37,19.05,19.05,19.05,-1.91%,23401
+2016/11/2,19.08,19.11,18.94,18.97,18.97,-0.42%,28429
+2016/11/3,19.023,19.08,19.017,19.017,19.017,0.25%,1643
+2016/11/4,18.98,19.114,18.98,19.04,19.04,0.12%,4067
+2016/11/7,19.14,19.24,19.12,19.2,19.2,0.84%,14482
+2016/11/8,19.3,19.565,19.3,19.36,19.36,0.83%,13763
+2016/11/9,19.48,19.5,19.03,19.11,19.11,-1.29%,18405
+2016/11/10,19.34,19.38,19.206,19.27,19.27,0.84%,19425
+2016/11/11,19.27,19.27,18.865,19.06,19.06,-1.09%,80389
+2016/11/14,18.86,19,18.86,18.95,18.95,-0.58%,12738
+2016/11/15,18.92,19.094,18.9,19.07,19.07,0.63%,8391
+2016/11/16,19.11,19.17,18.95,19.009,19.009,-0.32%,6358
+2016/11/17,18.97,19.01,18.97,19,19,-0.05%,6464
+2016/11/18,19.11,19.21,19.09,19.16,19.16,0.84%,13032
+2016/11/21,19.36,19.62,19.36,19.61,19.61,2.35%,7359
+2016/11/22,19.59,19.8,19.59,19.75,19.75,0.71%,17476
+2016/11/23,19.7,19.82,19.55,19.81,19.81,0.30%,59202
+2016/11/25,19.81,19.91,19.77,19.91,19.91,0.50%,5024
+2016/11/28,20.11,20.24,19.95,20.12,20.12,1.05%,61802
+2016/11/29,19.99,20.008,19.92,19.948,19.948,-0.85%,10886
+2016/11/30,19.93,20.1,19.74,19.74,19.74,-1.04%,37777
+2016/12/1,19.78,19.78,19.6,19.72,19.72,-0.10%,15743
+2016/12/2,19.81,19.85,19.718,19.72,19.72,0.00%,2797
+2016/12/5,19.9,20.067,19.9,19.93,19.93,1.06%,12834
+2016/12/6,20.14,20.2,20.01,20.02,20.02,0.45%,6107
+2016/12/7,20.03,20.12,19.95,20.12,20.12,0.50%,2590
+2016/12/8,19.97,19.97,19.65,19.652,19.652,-2.33%,33523
+2016/12/9,19.8,19.94,19.68,19.91,19.91,1.31%,8964
+2016/12/12,19.869,19.88,19.76,19.79,19.79,-0.60%,5589
+2016/12/13,19.87,19.87,19.743,19.798,19.798,0.04%,4594
+2016/12/14,19.64,19.69,19.64,19.65,19.65,-0.75%,1863
+2016/12/15,19.65,19.8,19.56,19.71,19.71,0.31%,11527
+2016/12/16,19.74,19.85,19.62,19.81,19.81,0.51%,6855
+2016/12/19,19.59,19.67,19.58,19.6,19.6,-1.06%,3099
+2016/12/20,19.45,19.45,19.28,19.29,19.29,-1.58%,28840
+2016/12/21,19.399,19.399,19.3,19.35,19.35,0.31%,6388
+2016/12/22,19.23,19.257,19.06,19.07,19.07,-1.45%,26915
+2016/12/23,19,19.025,18.97,18.97,18.97,-0.52%,13076
+2016/12/27,19.27,19.37,19.2,19.37,19.37,2.11%,12693
+2016/12/28,19.37,19.37,19.21,19.26,19.26,-0.57%,5766
+2016/12/29,19.22,19.239,19.19,19.19,19.19,-0.36%,2200
+2016/12/30,19.18,19.27,19.08,19.098,19.098,-0.48%,6532
+2017/1/3,19.09,19.09,18.93,18.93,18.93,-0.88%,16977
+2017/1/4,19.077,19.24,19.077,19.22,19.22,1.53%,5563
+2017/1/5,19.183,19.25,19.159,19.24,19.24,0.10%,78106
+2017/1/6,19.14,19.14,18.901,18.94,18.94,-1.56%,40422
+2017/1/9,18.98,19.115,18.912,19.115,19.115,0.92%,24728
+2017/1/10,19.09,19.3,19.09,19.28,19.28,0.86%,40486
+2017/1/11,19.189,19.239,19.046,19.17,19.17,-0.57%,22307
+2017/1/12,19.245,19.7,19.1,19.65,19.65,2.50%,22929
+2017/1/13,19.59,19.89,19.59,19.78,19.78,0.66%,44744
+2017/1/17,20.12,20.192,19.98,20.06,20.06,1.42%,164988
+2017/1/18,20.06,20.26,20.02,20.19,20.19,0.65%,19598
+2017/1/19,20.14,20.2,20.06,20.121,20.121,-0.34%,14943
+2017/1/20,20.044,20.15,20.01,20.07,20.07,-0.25%,5560
+2017/1/23,20.04,20.08,19.91,20.01,20.01,-0.30%,9402
+2017/1/24,19.99,19.995,19.86,19.988,19.988,-0.11%,9480
+2017/1/25,19.96,19.99,19.94,19.95,19.95,-0.19%,8342
+2017/1/26,19.84,19.92,19.811,19.85,19.85,-0.50%,4219
+2017/1/27,19.81,19.881,19.802,19.85,19.85,0.00%,2281
+2017/1/30,19.68,19.68,19.35,19.38,19.38,-2.37%,22506
+2017/1/31,19.47,19.47,19.37,19.392,19.392,0.06%,2100
+2017/2/1,19.41,19.65,19.41,19.65,19.65,1.33%,14442
+2017/2/2,19.65,19.68,19.57,19.68,19.68,0.15%,13404
+2017/2/3,19.68,19.68,19.47,19.5,19.5,-0.91%,8260
+2017/2/6,19.64,19.74,19.6,19.69,19.69,0.97%,10184
+2017/2/7,19.63,19.76,19.63,19.75,19.75,0.30%,9754
+2017/2/8,19.91,20.01,19.86,20.01,20.01,1.32%,29488
+2017/2/9,19.94,20.01,19.78,19.9,19.9,-0.55%,23688
+2017/2/10,20.08,20.08,19.97,20.01,20.01,0.55%,20184
+2017/2/13,19.91,20.06,19.91,19.97,19.97,-0.20%,29623
+2017/2/14,19.8,19.88,19.72,19.79,19.79,-0.90%,7112
+2017/2/15,19.84,20.05,19.84,20.05,20.05,1.31%,8187
+2017/2/16,20.06,20.06,19.76,19.76,19.76,-1.45%,9754
+2017/2/17,19.67,19.68,19.56,19.63,19.63,-0.66%,19850
+2017/2/21,19.5,19.63,19.48,19.48,19.48,-0.76%,14398
+2017/2/22,19.52,19.52,19.41,19.42,19.42,-0.31%,9909
+2017/2/23,19.39,19.39,19.21,19.27,19.27,-0.77%,14086
+2017/2/24,19.25,19.28,19.22,19.24,19.24,-0.16%,16011
+2017/2/27,19.37,19.37,19.16,19.3,19.3,0.31%,23376
+2017/2/28,19.37,19.78,19.35,19.55,19.55,1.30%,47175
+2017/3/1,19.6,19.81,19.6,19.81,19.81,1.33%,2356
+2017/3/2,19.66,19.71,19.48,19.55,19.55,-1.31%,18549
+2017/3/3,19.5,19.55,19.36,19.5,19.5,-0.26%,9683
+2017/3/6,19.53,19.66,19.51,19.51,19.51,0.05%,20853
+2017/3/7,19.41,19.41,19.3,19.35,19.35,-0.82%,4329
+2017/3/8,19.28,19.28,19.22,19.23,19.23,-0.62%,25815
+2017/3/9,19.11,19.2,19,19.07,19.07,-0.83%,52763
+2017/3/10,19.04,19.04,18.93,19,19,-0.37%,26300
+2017/3/13,18.96,19.04,18.96,19.02,19.02,0.11%,30751
+2017/3/14,18.95,18.95,18.76,18.9,18.9,-0.63%,25670
+2017/3/15,19.04,19.04,18.87,18.91,18.91,0.05%,26225
+2017/3/16,19,19,18.9,18.92,18.92,0.05%,47916
+2017/3/17,18.93,18.93,18.81,18.93,18.93,0.05%,36582
+2017/3/20,18.93,19.05,18.92,18.92,18.92,-0.05%,37563
+2017/3/21,18.92,19.04,18.85,19,19,0.42%,6805
+2017/3/22,18.95,18.95,18.91,18.92,18.92,-0.42%,760
+2017/3/23,18.92,18.95,18.81,18.85,18.85,-0.37%,5506
+2017/3/24,18.71,18.74,18.55,18.56,18.56,-1.54%,15202
+2017/3/27,18.59,18.59,18.45,18.45,18.45,-0.59%,59110
+2017/3/28,18.49,18.51,18.47,18.47,18.47,0.11%,3723
+2017/3/29,18.46,18.49,18.42,18.45,18.45,-0.11%,5800
+2017/3/30,18.31,18.38,18.3,18.33,18.33,-0.65%,8086
+2017/3/31,18.28,18.28,18.07,18.12,18.12,-1.15%,51115
+2017/4/3,18.2,18.2,18.03,18.03,18.03,-0.50%,11440
+2017/4/4,18.07,18.07,18.01,18.05,18.05,0.11%,12636
+2017/4/5,18.18,18.18,18.08,18.13,18.13,0.44%,20968
+2017/4/6,18.07,18.1,18,18.03,18.03,-0.55%,18384
+2017/4/7,18.09,18.09,17.99,18.06,18.06,0.17%,9793
+2017/4/10,18.1,18.13,18.01,18.08,18.08,0.11%,11407
+2017/4/11,18.05,18.08,17.9,18.08,18.08,0.00%,39149
+2017/4/12,18.13,18.2,18.13,18.18,18.18,0.55%,6899
+2017/4/13,18.27,18.31,18.22,18.31,18.31,0.72%,47879
+2017/4/17,18.25,18.27,18.21,18.23,18.23,-0.44%,12891
+2017/4/18,18.16,18.16,18.01,18.14,18.14,-0.49%,30693
+2017/4/19,18.16,18.23,18.15,18.15,18.15,0.06%,7293
+2017/4/20,18.25,18.25,18.05,18.08,18.08,-0.39%,15772
+2017/4/21,18.11,18.17,18.05,18.16,18.16,0.44%,12200
+2017/4/24,18.31,18.31,18.26,18.28,18.28,0.66%,12603
+2017/4/25,18.2,18.25,18.17,18.19,18.19,-0.49%,11079
+2017/4/26,18.16,18.22,18.06,18.1,18.1,-0.49%,17905
+2017/4/27,18.07,18.14,18.07,18.07,18.07,-0.17%,18434
+2017/4/28,18,18.07,18,18.07,18.07,0.00%,15093
+2017/5/1,18.24,18.35,18.24,18.3,18.3,1.27%,17509
+2017/5/2,18.36,18.36,18.22,18.29,18.29,-0.05%,17220
+2017/5/3,18.31,18.38,18.29,18.37,18.37,0.44%,34010
+2017/5/4,18.27,18.34,18.25,18.27,18.27,-0.54%,34754
+2017/5/5,18.31,18.46,18.28,18.28,18.28,0.05%,20847
+2017/5/8,18.27,18.27,18.16,18.2,18.2,-0.44%,15526
+2017/5/9,18.23,18.35,18.23,18.35,18.35,0.82%,15249
+2017/5/10,18.36,18.52,18.25,18.26,18.26,-0.49%,33859
+2017/5/11,18.33,18.35,18.22,18.23,18.23,-0.16%,13987
+2017/5/12,18.19,18.23,18.16,18.17,18.17,-0.33%,9266
+2017/5/15,18.18,18.3,18.17,18.18,18.18,0.06%,9111
+2017/5/16,18.26,18.32,18.18,18.28,18.28,0.55%,11887
+2017/5/17,18.33,18.36,18.29,18.29,18.29,0.05%,27177
+2017/5/18,18.08,18.08,17.88,17.93,17.93,-1.97%,27527
+2017/5/19,18.06,18.06,18.02,18.02,18.02,0.50%,14125
+2017/5/22,18.05,18.17,18.05,18.11,18.11,0.50%,67205
+2017/5/23,18.05,18.13,17.98,17.99,17.99,-0.66%,18526
+2017/5/24,18,18.02,17.95,17.99,17.99,0.00%,10264
+2017/5/25,17.98,17.99,17.8,17.8,17.8,-1.06%,50823
+2017/5/26,17.82,17.82,17.65,17.65,17.65,-0.84%,15787
+2017/5/30,17.67,17.67,17.49,17.53,17.53,-0.68%,38597
+2017/5/31,17.57,17.57,17.49,17.51,17.51,-0.11%,16709
+2017/6/1,17.54,17.54,17.49,17.53,17.53,0.11%,10694
+2017/6/2,17.58,17.66,17.54,17.66,17.66,0.74%,26625
+2017/6/5,17.63,17.73,17.62,17.62,17.62,-0.23%,15720
+2017/6/6,17.75,17.86,17.7,17.74,17.74,0.68%,18564
+2017/6/7,17.84,17.9,17.75,17.75,17.75,0.06%,36213
+2017/6/8,17.95,17.99,17.88,17.89,17.89,0.79%,19265
+2017/6/9,17.91,17.97,17.87,17.97,17.97,0.45%,43771
+2017/6/12,17.92,17.92,17.8,17.83,17.83,-0.78%,26692
+2017/6/13,17.91,17.96,17.81,17.81,17.81,-0.11%,17668
+2017/6/14,17.87,17.93,17.83,17.83,17.83,0.11%,4946
+2017/6/15,17.71,17.95,17.71,17.93,17.93,0.56%,9964
+2017/6/16,17.94,18.06,17.87,18.02,18.02,0.50%,21319
+2017/6/19,18.1,18.11,17.99,17.99,17.99,-0.17%,8736
+2017/6/20,17.94,17.94,17.8,17.87,17.87,-0.67%,31108
+2017/6/21,17.76,17.79,17.65,17.66,17.66,-1.18%,10257
+2017/6/22,17.61,17.63,17.36,17.4,17.4,-1.47%,49361
+2017/6/23,17.41,17.45,17.27,17.34,17.34,-0.34%,20151
+2017/6/26,17.38,17.45,17.35,17.39,17.39,0.29%,3590
+2017/6/27,17.53,17.57,17.43,17.43,17.43,0.23%,38875
+2017/6/28,17.47,17.54,17.47,17.51,17.51,0.46%,46899
+2017/6/29,17.66,17.74,17.56,17.56,17.56,0.29%,6797
+2017/6/30,17.67,18.15,17.62,18.05,18.05,2.79%,42098
+2017/7/3,18.31,18.67,18.31,18.54,18.54,2.71%,76434
+2017/7/5,18.6,18.8,18.54,18.79,18.79,1.35%,55400
+2017/7/6,18.69,18.85,18.67,18.79,18.79,0.00%,40873
+2017/7/7,18.88,19.13,18.88,19.05,19.05,1.38%,55474
+2017/7/10,19.41,19.55,19.36,19.45,19.45,2.10%,65287
+2017/7/11,19.35,19.59,19.31,19.55,19.55,0.51%,46481
+2017/7/12,19.49,19.64,19.35,19.5,19.5,-0.26%,63795
+2017/7/13,19.14,19.14,18.63,18.67,18.67,-4.26%,179001
+2017/7/14,18.72,18.95,18.72,18.95,18.95,1.50%,22188
+2017/7/17,18.94,19,18.81,18.81,18.81,-0.74%,22730
+2017/7/18,19.04,19.131,18.86,18.86,18.86,0.27%,24534
+2017/7/19,18.98,19.13,18.98,19.08,19.08,1.17%,31211
+2017/7/20,19.2,19.36,19.19,19.33,19.33,1.31%,38209
+2017/7/21,19.24,19.28,19.18,19.28,19.28,-0.26%,38533
+2017/7/24,18.97,19.06,18.89,19.02,19.02,-1.35%,44164
+2017/7/25,19.15,19.2,18.71,18.74,18.74,-1.47%,51720
+2017/7/26,18.65,18.87,18.59,18.84,18.84,0.53%,23648
+2017/7/27,19.02,19.04,18.91,18.96,18.96,0.64%,6695
+2017/7/28,18.91,19.15,18.91,19.03,19.03,0.37%,35119
+2017/7/31,18.84,18.98,18.7,18.93,18.93,-0.53%,27479
+2017/8/1,18.67,18.67,18.3,18.33,18.33,-3.17%,44398
+2017/8/2,18.46,18.48,18.38,18.42,18.42,0.49%,42440
+2017/8/3,18.27,18.3,18.12,18.21,18.21,-1.14%,16338
+2017/8/4,18.21,18.25,18.12,18.12,18.12,-0.49%,19815
+2017/8/7,18.22,18.38,18.22,18.34,18.34,1.21%,10645
+2017/8/8,18.49,18.51,18.37,18.41,18.41,0.38%,39632
+2017/8/9,18.48,18.49,18.31,18.42,18.42,0.05%,37697
+2017/8/10,18.45,18.64,17.82,17.85,17.85,-3.09%,135079
+2017/8/11,17.89,17.97,17.86,17.94,17.94,0.50%,15811
+2017/8/14,17.75,17.82,17.68,17.78,17.78,-0.89%,23976
+2017/8/15,17.67,17.67,17.52,17.57,17.57,-1.18%,8331
+2017/8/16,17.63,17.63,17.5,17.58,17.58,0.06%,25357
+2017/8/17,17.68,17.74,17.6,17.73,17.73,0.85%,10277
+2017/8/18,17.67,17.8,17.67,17.77,17.77,0.23%,20838
+2017/8/21,17.65,17.81,17.65,17.75,17.75,-0.11%,11155
+2017/8/22,17.82,17.84,17.76,17.81,17.81,0.34%,10987
+2017/8/23,17.9,17.92,17.73,17.81,17.81,0.00%,16765
+2017/8/24,17.92,17.97,17.87,17.94,17.94,0.73%,59726
+2017/8/25,17.92,17.92,17.88,17.9,17.9,-0.22%,6251
+2017/8/28,17.94,17.95,17.82,17.89,17.89,-0.06%,25486
+2017/8/29,17.76,17.869,17.72,17.8,17.8,-0.50%,46779
+2017/8/30,17.76,17.77,17.7,17.72,17.72,-0.45%,23488
+2017/8/31,17.7,18.01,17.7,18,18,1.58%,25649
+2017/9/1,18.05,18.05,17.92,18.03,18.03,0.17%,4393
+2017/9/5,18.17,18.46,18.17,18.378,18.378,1.93%,12594
+2017/9/6,18.38,18.51,18.35,18.39,18.39,0.07%,17716
+2017/9/7,18.5,18.5,18.4,18.4,18.4,0.05%,4660
+2017/9/8,18.44,18.44,18.26,18.26,18.26,-0.76%,13412
+2017/9/11,18.26,18.34,18.16,18.26,18.26,0.00%,23090
+2017/9/12,18.25,18.3,17.82,18.07,18.07,-1.04%,75036
+2017/9/13,18.11,18.18,18.11,18.15,18.15,0.44%,39552
+2017/9/14,18.28,18.49,18.28,18.45,18.45,1.65%,11674
+2017/9/15,18.45,18.47,18.35,18.37,18.37,-0.43%,6299
+2017/9/18,18.37,18.47,18.32,18.36,18.36,-0.05%,20689
+2017/9/19,18.27,18.34,18.2,18.34,18.34,-0.11%,7677
+2017/9/20,18.35,18.43,18.34,18.41,18.41,0.38%,12529
+2017/9/21,18.34,18.41,18.32,18.39,18.39,-0.11%,14666
+2017/9/22,18.5,18.65,18.5,18.62,18.62,1.25%,542830
+2017/9/25,18.5,18.52,18.38,18.38,18.38,-1.29%,22810
+2017/9/26,18.26,18.32,18.24,18.26,18.26,-0.65%,3939
+2017/9/27,18.2,18.3,18.16,18.3,18.3,0.22%,18749
+2017/9/28,18.17,18.26,18.17,18.21,18.21,-0.49%,43223
+2017/9/29,18.18,18.47,18.13,18.36,18.36,0.82%,65147
+2017/10/2,18.29,18.29,18.12,18.14,18.14,-1.20%,7352
+2017/10/3,18.11,18.21,18.11,18.15,18.15,0.06%,3743
+2017/10/4,18.08,18.22,18.08,18.15,18.15,0.00%,2641
+2017/10/5,18.29,18.38,18.26,18.38,18.38,1.27%,7976
+2017/10/6,18.33,18.45,18.27,18.45,18.45,0.38%,2864
+2017/10/9,18.41,18.45,18.28,18.28,18.28,-0.92%,12381
+2017/10/10,18.45,18.45,18.28,18.33,18.33,0.27%,8117
+2017/10/11,18.29,18.32,18.27,18.3,18.3,-0.16%,13053
+2017/10/12,18.3,18.81,18,18.78,18.78,2.62%,69171
+2017/10/13,18.79,18.9,18.74,18.87,18.87,0.48%,46455
+2017/10/16,18.76,18.82,18.7,18.71,18.71,-0.85%,4889
+2017/10/17,18.64,18.64,18.56,18.64,18.64,-0.37%,24790
+2017/10/18,18.57,18.66,18.57,18.6,18.6,-0.21%,9979
+2017/10/19,18.64,18.68,18.62,18.66,18.66,0.32%,14981
+2017/10/20,18.67,18.78,18.49,18.49,18.49,-0.91%,67858
+2017/10/23,18.47,18.59,18.47,18.53,18.53,0.22%,9358
+2017/10/24,18.51,18.51,18.43,18.48,18.48,-0.27%,7770
+2017/10/25,18.55,18.57,18.45,18.45,18.45,-0.16%,9386
+2017/10/26,18.49,18.5,18.39,18.39,18.39,-0.33%,8366
+2017/10/27,18.41,18.49,18.4,18.47,18.47,0.44%,6278
+2017/10/30,18.41,18.55,18.41,18.43,18.43,-0.22%,9223
+2017/10/31,18.46,18.52,18.42,18.44,18.44,0.05%,5077
+2017/11/1,18.5,18.6,18.5,18.55,18.55,0.60%,16787
+2017/11/2,18.61,18.69,18.61,18.67,18.67,0.65%,6730
+2017/11/3,18.7,18.7,18.45,18.45,18.45,-1.18%,4183
+2017/11/6,18.53,18.63,18.49,18.6,18.6,0.81%,7046
+2017/11/7,18.65,18.66,18.62,18.64,18.64,0.22%,7034
+2017/11/8,18.68,18.68,18.63,18.67,18.67,0.16%,4524
+2017/11/9,18.73,18.77,18.27,18.46,18.46,-1.12%,70196
+2017/11/10,18.49,18.54,18.46,18.46,18.46,0.00%,12327
+2017/11/13,18.41,18.49,18.24,18.24,18.24,-1.19%,505326
+2017/11/14,18.27,18.27,18.13,18.15,18.15,-0.49%,7210
+2017/11/15,18.2,18.27,18.2,18.27,18.27,0.66%,1326
+2017/11/16,18.23,18.25,18.17,18.24,18.24,-0.16%,25279
+2017/11/17,18.31,18.57,18.29,18.55,18.55,1.70%,34563
+2017/11/20,18.5,18.52,18.41,18.5,18.5,-0.27%,8265
+2017/11/21,18.47,18.52,18.47,18.48,18.48,-0.11%,2308
+2017/11/22,18.66,18.67,18.6,18.63,18.63,0.81%,15970
+2017/11/24,18.65,18.65,18.53,18.55,18.55,-0.43%,6392
+2017/11/27,18.54,18.68,18.54,18.61,18.61,0.32%,8007
+2017/11/28,18.51,18.594,18.49,18.594,18.594,-0.09%,5758
+2017/11/29,18.51,18.639,18.51,18.561,18.561,-0.18%,19658
+2017/11/30,18.539,18.539,18.46,18.47,18.47,-0.49%,10602
+2017/12/1,18.47,18.62,18.47,18.6,18.6,0.70%,5752
+2017/12/4,18.76,18.8,18.67,18.71,18.71,0.59%,14702
+2017/12/5,18.73,18.93,18.73,18.87,18.87,0.86%,499872
+2017/12/6,18.93,18.93,18.63,18.78,18.78,-0.48%,7998
+2017/12/7,18.66,18.66,18.52,18.562,18.562,-1.16%,13206
+2017/12/8,18.57,18.57,18.51,18.51,18.51,-0.28%,1426
+2017/12/11,18.48,18.5,18.395,18.4,18.4,-0.59%,7459
+2017/12/12,18.33,18.41,18.291,18.336,18.336,-0.35%,23588
+2017/12/13,18.33,18.38,18.31,18.33,18.33,-0.03%,3614
+2017/12/14,18.21,18.26,18.14,18.16,18.16,-0.93%,487599
+2017/12/15,18.19,18.19,18.138,18.138,18.138,-0.12%,724
+2017/12/18,18.11,18.165,17.97,18.02,18.02,-0.65%,34248
+2017/12/19,17.93,18.06,17.9,17.91,17.91,-0.61%,14678
+2017/12/20,17.9,17.98,17.9,17.9,17.9,-0.06%,17614
+2017/12/21,17.79,17.862,17.76,17.789,17.789,-0.62%,17557
+2017/12/22,17.81,17.82,17.79,17.82,17.82,0.17%,3990
+2017/12/26,17.83,18.03,17.83,17.98,17.98,0.90%,24325
+2017/12/27,18.05,18.05,17.901,17.91,17.91,-0.39%,3710
+2017/12/28,17.817,17.82,17.75,17.76,17.76,-0.84%,14145
+2017/12/29,17.78,17.88,17.721,17.88,17.88,0.68%,29531
+2018/1/2,18.04,18.04,17.82,17.95,17.95,0.39%,15538
+2018/1/3,18.005,18.02,17.945,18.02,18.02,0.39%,22446
+2018/1/4,17.96,17.98,17.812,17.962,17.962,-0.32%,8601
+2018/1/5,18,18.064,17.97,18.01,18.01,0.27%,15747
+2018/1/8,18,18,17.85,17.88,17.88,-0.72%,7918
+2018/1/9,17.87,17.917,17.87,17.914,17.914,0.19%,8551
+2018/1/10,17.83,17.83,17.67,17.71,17.71,-1.14%,12636
+2018/1/11,17.73,17.789,17.65,17.65,17.65,-0.34%,27149
+2018/1/12,17.68,17.842,17.589,17.828,17.828,1.01%,41279
+2018/1/16,18.02,18.023,17.94,18,18,0.96%,20563
+2018/1/17,18.02,18.021,17.89,18.021,18.021,0.12%,7316
+2018/1/18,18.01,18.11,18.01,18.09,18.09,0.38%,7928
+2018/1/19,18.22,18.237,18.111,18.14,18.14,0.28%,41053
+2018/1/22,18.29,18.31,18.228,18.249,18.249,0.60%,23217
+2018/1/23,18.32,18.32,18.2,18.299,18.299,0.27%,27879
+2018/1/24,18.26,18.43,18.26,18.379,18.379,0.44%,26748
+2018/1/25,18.43,18.55,18.3,18.355,18.355,-0.13%,30095
+2018/1/26,18.36,18.36,18.26,18.274,18.274,-0.44%,12800
+2018/1/29,18.43,18.49,18.35,18.39,18.39,0.63%,9395
+2018/1/30,18.42,18.58,18.41,18.51,18.51,0.65%,22187
+2018/1/31,18.45,18.48,18.35,18.468,18.468,-0.23%,11932
+2018/2/1,18.32,18.335,18.16,18.291,18.291,-0.96%,52453
+2018/2/2,18.19,18.23,18.14,18.141,18.141,-0.82%,24210
+2018/2/5,18.1,18.13,17.96,17.98,17.98,-0.89%,23573
+2018/2/6,18.13,18.34,18.13,18.32,18.32,1.89%,23283
+2018/2/7,18.269,18.3,18.24,18.249,18.249,-0.39%,5079
+2018/2/8,18.281,18.42,18.19,18.27,18.27,0.12%,7243
+2018/2/9,18.27,18.27,18.15,18.18,18.18,-0.49%,13023
+2018/2/12,18.4,18.54,18.36,18.49,18.49,1.71%,10029
+2018/2/13,18.55,18.68,18.55,18.68,18.68,1.03%,48831
+2018/2/14,18.65,18.78,18.65,18.735,18.735,0.29%,4232
+2018/2/15,18.74,18.87,18.731,18.87,18.87,0.72%,22812
+2018/2/16,18.88,18.88,18.75,18.81,18.81,-0.32%,20969
+2018/2/20,18.93,19.03,18.83,18.84,18.84,0.16%,102930
+2018/2/21,18.9,19.04,18.9,18.99,18.99,0.80%,21978
+2018/2/22,18.97,19,18.91,18.93,18.93,-0.32%,9781
+2018/2/23,18.92,19.03,18.92,19.011,19.011,0.43%,11856
+2018/2/26,19.12,19.39,18.97,18.97,18.97,-0.22%,26017
+2018/2/27,19.01,19.13,19.01,19.05,19.05,0.42%,29474
+2018/2/28,19.15,19.17,19.108,19.12,19.12,0.37%,35394
+2018/3/1,19.15,19.31,19.06,19.31,19.31,0.99%,51963
+2018/3/2,19.41,19.41,19.24,19.33,19.33,0.10%,32777
+2018/3/5,19.35,19.46,19.28,19.45,19.45,0.62%,36556
+2018/3/6,19.46,19.47,19.34,19.415,19.415,-0.18%,23992
+2018/3/7,19.41,19.41,19.25,19.25,19.25,-0.85%,46040
+2018/3/8,19.2,19.35,19.2,19.23,19.23,-0.10%,49138
+2018/3/9,19.03,19.07,18.85,18.915,18.915,-1.64%,130790
+2018/3/12,18.882,19,18.87,18.996,18.996,0.43%,52093
+2018/3/13,19.06,19.13,19.02,19.13,19.13,0.71%,96352
+2018/3/14,19.12,19.14,18.8,18.8,18.8,-1.73%,56999
+2018/3/15,18.94,19.02,18.861,18.93,18.93,0.69%,18955
+2018/3/16,18.95,19.035,18.931,19.01,19.01,0.42%,12049
+2018/3/19,18.91,18.91,18.69,18.69,18.69,-1.68%,27898
+2018/3/20,18.69,18.818,18.69,18.75,18.75,0.32%,14512
+2018/3/21,18.78,18.89,18.74,18.78,18.78,0.16%,20175
+2018/3/22,18.83,18.83,18.68,18.8,18.8,0.11%,25688
+2018/3/23,18.7,18.8,18.53,18.74,18.74,-0.32%,56923
+2018/3/26,18.82,18.88,18.74,18.775,18.775,0.19%,29951
+2018/3/27,18.75,18.81,18.6,18.61,18.61,-0.88%,14154
+2018/3/28,18.66,18.66,18.54,18.6,18.6,-0.05%,14027
+2018/3/29,18.57,19.112,18.51,19.05,19.05,2.42%,51977
+2018/4/2,19.1,19.14,18.881,18.94,18.94,-0.58%,12591
+2018/4/3,19.03,19.06,18.923,18.925,18.925,-0.08%,17549
+2018/4/4,18.39,18.625,18.21,18.58,18.58,-1.82%,65647
+2018/4/5,18.64,18.82,18.635,18.82,18.82,1.29%,18937
+2018/4/6,18.6,18.843,18.6,18.835,18.835,0.08%,11067
+2018/4/9,19.02,19.038,18.926,19.01,19.01,0.93%,42242
+2018/4/10,19.09,19.195,18.99,19.08,19.08,0.37%,39118
+2018/4/11,19.19,19.19,19,19.001,19.001,-0.41%,9653
+2018/4/12,19,19.189,19,19.12,19.12,0.63%,11277
+2018/4/13,19.1,19.11,19.059,19.06,19.06,-0.31%,12027
+2018/4/16,19.11,19.11,18.911,18.94,18.94,-0.63%,19295
+2018/4/17,18.94,18.951,18.898,18.951,18.951,0.06%,5495
+2018/4/18,19.055,19.055,18.95,18.97,18.97,0.10%,3703
+2018/4/19,18.93,18.972,18.9,18.972,18.972,0.01%,158453
+2018/4/20,18.88,18.909,18.82,18.88,18.88,-0.48%,48818
+2018/4/23,18.81,18.81,18.68,18.73,18.73,-0.79%,38347
+2018/4/24,18.671,18.79,18.671,18.74,18.74,0.05%,36596
+2018/4/25,18.77,18.85,18.75,18.78,18.78,0.21%,24813
+2018/4/26,18.81,18.835,18.7,18.76,18.76,-0.11%,28522
+2018/4/27,18.66,19.02,18.61,18.95,18.95,1.01%,106381
+2018/4/30,19,19.08,18.89,18.9,18.9,-0.26%,50591
+2018/5/1,18.82,19.01,18.82,19.005,19.005,0.56%,16073
+2018/5/2,18.99,18.99,18.88,18.88,18.88,-0.66%,15634
+2018/5/3,18.9,19.01,18.72,18.976,18.976,0.51%,30415
+2018/5/4,18.89,18.89,18.781,18.8,18.8,-0.93%,14303
+2018/5/7,18.75,18.75,18.43,18.44,18.44,-1.91%,38300
+2018/5/8,18.53,18.57,18.44,18.54,18.54,0.54%,32234
+2018/5/9,18.51,18.544,18.45,18.48,18.48,-0.32%,11413
+2018/5/10,18.52,18.72,18.51,18.59,18.59,0.60%,42662
+2018/5/11,18.44,18.44,18.3,18.31,18.31,-1.51%,33162
+2018/5/14,18.44,18.55,18.42,18.42,18.42,0.60%,49014
+2018/5/15,18.4,18.47,18.3,18.4,18.4,-0.11%,35213
+2018/5/16,18.37,18.37,18.21,18.25,18.25,-0.82%,24502
+2018/5/17,18.35,18.35,18.09,18.14,18.14,-0.60%,38041
+2018/5/18,18.24,18.24,18.12,18.15,18.15,0.06%,35697
+2018/5/21,18.53,18.595,18.401,18.58,18.58,2.37%,76984
+2018/5/22,18.69,18.73,18.599,18.66,18.66,0.43%,33401
+2018/5/23,18.69,18.86,18.69,18.86,18.86,1.07%,52017
+2018/5/24,18.94,18.959,18.8,18.8,18.8,-0.32%,67137
+2018/5/25,18.88,18.95,18.873,18.873,18.873,0.39%,22498
+2018/5/29,18.78,18.911,18.7,18.78,18.78,-0.49%,42587
+2018/5/30,18.6,18.68,18.551,18.63,18.63,-0.80%,39642
+2018/5/31,18.807,18.807,18.58,18.63,18.63,0.00%,9744
+2018/6/1,18.666,18.795,18.6,18.795,18.795,0.89%,39836
+2018/6/4,18.62,18.62,18.42,18.44,18.44,-1.89%,9339
+2018/6/5,18.42,18.5,18.37,18.45,18.45,0.05%,93068
+2018/6/6,18.5,18.5,18.36,18.37,18.37,-0.43%,38463
+2018/6/7,18.37,18.37,18.07,18.07,18.07,-1.63%,25987
+2018/6/8,18.06,18.06,17.96,18.02,18.02,-0.28%,33468
+2018/6/11,17.96,17.96,17.72,17.72,17.72,-1.66%,41340
+2018/6/12,17.761,17.88,17.74,17.8,17.8,0.45%,56986
+2018/6/13,17.68,17.68,17.483,17.5,17.5,-1.69%,56491
+2018/6/14,17.49,17.49,17.315,17.36,17.36,-0.80%,50122
+2018/6/15,17.08,17.36,17,17,17,-2.07%,81769
+2018/6/18,17.07,17.09,16.95,17.04,17.04,0.24%,34853
+2018/6/19,16.69,17.04,15.98,16.75,16.75,-1.70%,236233
+2018/6/20,16.8,16.85,16.56,16.76,16.76,0.06%,88614
+2018/6/21,16.76,16.76,16.566,16.6,16.6,-0.95%,82041
+2018/6/22,16.75,16.86,16.62,16.84,16.84,1.45%,78652
+2018/6/25,17.04,17.04,16.43,16.49,16.49,-2.08%,104895
+2018/6/26,16.65,16.65,16.275,16.37,16.37,-0.73%,44836
+2018/6/27,16.5,16.5,16.351,16.38,16.38,0.06%,39521
+2018/6/28,16.34,16.43,16.251,16.32,16.32,-0.37%,31796
+2018/6/29,16.32,16.502,16.202,16.24,16.24,-0.49%,65478
+2018/7/2,16.24,16.281,16.03,16.1,16.1,-0.86%,64424
+2018/7/3,16.15,16.15,15.97,16.02,16.02,-0.50%,72362
+2018/7/5,16.01,16.14,15.82,15.84,15.84,-1.12%,130868
+2018/7/6,15.87,16.538,15.87,16.47,16.47,3.98%,239047
+2018/7/9,16.36,16.36,16.02,16.14,16.14,-2.00%,120630
+2018/7/10,16.14,16.262,16.064,16.13,16.13,-0.06%,138487
+2018/7/11,15.97,15.97,15.704,15.73,15.73,-2.48%,189910
+2018/7/12,15.81,15.839,15.54,15.74,15.74,0.06%,249380
+2018/7/13,15.63,15.63,15.36,15.51,15.51,-1.46%,288571
+2018/7/16,15.52,15.84,15.51,15.74,15.74,1.48%,218504
+2018/7/17,15.82,15.9,15.694,15.85,15.85,0.70%,101574
+2018/7/18,15.98,16.01,15.75,15.88,15.88,0.19%,76216
+2018/7/19,15.85,15.98,15.81,15.96,15.96,0.50%,100923
+2018/7/20,16,16.04,15.88,16.02,16.02,0.38%,101007
+2018/7/23,16.02,16.09,15.961,15.97,15.97,-0.31%,97889
+2018/7/24,15.95,16.22,15.9,16.18,16.18,1.31%,162640
+2018/7/25,16.16,16.35,16.12,16.35,16.35,1.05%,156677
+2018/7/26,16.54,16.56,16.12,16.15,16.15,-1.22%,325981
+2018/7/27,16.28,16.4,16.25,16.36,16.36,1.30%,174846
+2018/7/30,16.45,16.52,16.411,16.49,16.49,0.79%,99798
+2018/7/31,16.56,16.96,16.56,16.86,16.86,2.24%,280213
+2018/8/1,16.66,16.76,16.6,16.66,16.66,-1.19%,82975
+2018/8/2,16.56,16.63,16.39,16.63,16.63,-0.18%,214108
+2018/8/3,16.4,16.72,16.4,16.68,16.68,0.30%,132896
+2018/8/6,16.54,16.55,16.43,16.52,16.52,-0.96%,64880
+2018/8/7,16.65,16.77,16.62,16.7,16.7,1.09%,59348
+2018/8/8,16.78,16.88,16.734,16.86,16.86,0.96%,69514
+2018/8/9,16.83,16.86,16.698,16.73,16.73,-0.77%,69027
+2018/8/10,16.6,16.637,16,16.03,16.03,-4.18%,316106
+2018/8/13,15.9,16.14,15.82,16.13,16.13,0.62%,52516
+2018/8/14,16.22,16.3,16.08,16.276,16.276,0.91%,71742
+2018/8/15,16.13,16.27,16.11,16.12,16.12,-0.96%,71537
+2018/8/16,16.45,16.66,16.34,16.65,16.65,3.29%,155175
+2018/8/17,16.52,16.7,16.32,16.655,16.655,0.03%,121585
+2018/8/20,16.68,16.719,16.524,16.55,16.55,-0.63%,80262
+2018/8/21,16.46,16.539,16.415,16.426,16.426,-0.75%,55355
+2018/8/22,16.3,16.3,16.126,16.186,16.186,-1.46%,78304
+2018/8/23,16.08,16.13,15.85,15.87,15.87,-1.95%,109104
+2018/8/24,15.95,15.979,15.881,15.889,15.889,0.12%,22454
+2018/8/27,15.74,15.86,15.602,15.82,15.82,-0.43%,68727
+2018/8/28,15.8,15.8,15.55,15.6,15.6,-1.39%,68747
+2018/8/29,15.64,15.74,15.606,15.63,15.63,0.19%,59729
+2018/8/30,15.7,15.7,15.48,15.495,15.495,-0.86%,103245
+2018/8/31,15.53,15.79,15.515,15.79,15.79,1.90%,44816
+2018/9/4,15.72,15.85,15.611,15.76,15.76,-0.19%,54041
+2018/9/5,15.73,15.73,15.62,15.665,15.665,-0.60%,43301
+2018/9/6,15.71,15.71,15.6,15.68,15.68,0.10%,61578
+2018/9/7,15.68,15.8,15.64,15.79,15.79,0.70%,15011
+2018/9/10,15.81,15.839,15.747,15.8,15.8,0.06%,16995
+2018/9/11,15.73,15.73,15.51,15.52,15.52,-1.77%,61671
+2018/9/12,15.46,15.71,15.35,15.71,15.71,1.22%,114101
+2018/9/13,15.69,15.78,15.58,15.62,15.62,-0.57%,45095
+2018/9/14,15.63,15.651,15.53,15.55,15.55,-0.45%,25960
+2018/9/17,15.45,15.521,15.448,15.46,15.46,-0.58%,23979
+2018/9/18,15.42,15.42,15.264,15.295,15.295,-1.07%,54025
+2018/9/19,15.27,15.589,15.27,15.57,15.57,1.80%,54739
+2018/9/20,15.55,15.97,15.49,15.85,15.85,1.80%,65032
+2018/9/21,15.8,15.899,15.76,15.88,15.88,0.19%,73526
+2018/9/24,15.79,15.81,15.71,15.75,15.75,-0.82%,27082
+2018/9/25,15.75,16.049,15.75,15.85,15.85,0.63%,78209
+2018/9/26,15.97,15.97,15.85,15.92,15.92,0.44%,19823
+2018/9/27,15.92,16.05,15.91,15.98,15.98,0.38%,44988
+2018/9/28,15.98,16.08,15.78,15.85,15.85,-0.81%,70086
+2018/10/1,15.82,16.15,15.82,16.02,16.02,1.07%,45451
+2018/10/2,16.04,16.22,16,16.2,16.2,1.12%,51930
+2018/10/3,16.25,16.25,16.11,16.124,16.124,-0.47%,51673
+2018/10/4,16.21,16.227,16.08,16.1,16.1,-0.15%,39993
+2018/10/5,16.1,16.27,15.965,16.25,16.25,0.93%,119180
+2018/10/8,16.23,16.28,16.16,16.22,16.22,-0.18%,30130
+2018/10/9,16.2,16.2,16.1,16.118,16.118,-0.63%,24878
+2018/10/10,16.09,16.09,15.87,15.92,15.92,-1.23%,34810
+2018/10/11,15.85,16.12,15.85,16.03,16.03,0.69%,79887
+2018/10/12,16.14,16.23,16.1,16.23,16.23,1.25%,32415
+2018/10/15,16.22,16.637,16.22,16.61,16.61,2.34%,111714
+2018/10/16,16.52,16.56,16.412,16.46,16.46,-0.90%,78028
+2018/10/17,16.47,16.57,16.45,16.49,16.49,0.18%,60652
+2018/10/18,16.28,16.3,16.115,16.16,16.16,-2.00%,65598
+2018/10/19,16.16,16.16,15.975,15.98,15.98,-1.11%,45238
+2018/10/22,16,16.088,15.98,15.99,15.99,0.06%,37556
+2018/10/23,15.93,16.09,15.9,16.001,16.001,0.07%,12660
+2018/10/24,15.98,15.98,15.87,15.87,15.87,-0.82%,45454
+2018/10/25,15.85,15.85,15.69,15.75,15.75,-0.76%,60435
+2018/10/26,15.76,15.86,15.75,15.78,15.78,0.19%,38518
+2018/10/29,15.8,15.84,15.65,15.69,15.69,-0.57%,37527
+2018/10/30,15.69,15.7,15.57,15.59,15.59,-0.64%,18630
+2018/10/31,15.559,15.71,15.55,15.62,15.62,0.19%,52086
+2018/11/1,15.62,16.27,15.62,16.12,16.12,3.20%,80616
+2018/11/2,16.25,16.33,16.14,16.31,16.31,1.18%,139274
+2018/11/5,16.21,16.35,16.21,16.23,16.23,-0.49%,24259
+2018/11/6,16.18,16.284,16.13,16.28,16.28,0.31%,93158
+2018/11/7,16.22,16.22,16.09,16.16,16.16,-0.74%,27205
+2018/11/8,16.15,16.24,15.87,16.14,16.14,-0.12%,80626
+2018/11/9,16.11,16.33,16.1,16.28,16.28,0.87%,43853
+2018/11/12,16.23,16.25,16.15,16.188,16.188,-0.57%,21144
+2018/11/13,16.26,16.28,16.13,16.18,16.18,-0.05%,42070
+2018/11/14,16.21,16.28,16.2,16.21,16.21,0.19%,15135
+2018/11/15,16.32,16.42,16.222,16.31,16.31,0.62%,96058
+2018/11/16,16.26,16.37,16.18,16.31,16.31,0.00%,28413
+2018/11/19,16.31,16.31,16,16.02,16.02,-1.78%,35521
+2018/11/20,16.06,16.235,16.06,16.18,16.18,1.00%,20591
+2018/11/21,16.16,16.28,16.1,16.21,16.21,0.19%,12455
+2018/11/23,16.23,16.23,16.149,16.16,16.16,-0.31%,7323
+2018/11/26,16.09,16.09,15.76,15.85,15.85,-1.92%,108440
+2018/11/27,15.88,16.13,15.86,16.12,16.12,1.70%,23903
+2018/11/28,16.18,16.37,16.18,16.35,16.35,1.43%,44513
+2018/11/29,16.27,16.35,16.21,16.275,16.275,-0.46%,28425
+2018/11/30,16.37,16.41,16.31,16.36,16.36,0.52%,68829
+2018/12/3,16.73,16.73,16.55,16.57,16.57,1.28%,209836
+2018/12/4,16.62,16.685,16.58,16.62,16.62,0.30%,103816
+2018/12/6,16.6,16.65,16.41,16.64,16.64,0.12%,118301
+2018/12/7,16.69,16.76,16.65,16.75,16.75,0.66%,59935
+2018/12/10,16.73,16.73,16.61,16.61,16.61,-0.84%,50359
+2018/12/11,16.67,16.76,16.62,16.75,16.75,0.84%,65760
+2018/12/12,16.78,16.941,16.75,16.82,16.82,0.42%,103227
+2018/12/13,16.81,16.83,16.57,16.62,16.62,-1.19%,56086
+2018/12/14,16.64,16.64,16.47,16.48,16.48,-0.84%,48800
+2018/12/17,16.54,16.62,16.53,16.57,16.57,0.55%,46212
+2018/12/18,16.6,16.68,16.57,16.61,16.61,0.24%,30326
+2018/12/19,16.61,16.61,16.44,16.45,16.45,-0.96%,90705
+2018/12/20,16.55,16.55,16.35,16.36,16.36,-0.55%,37288
+2018/12/21,16.3,16.369,16.13,16.14,16.14,-1.34%,86253
+2018/12/24,16,16.367,15.82,16.2,16.2,0.37%,33406
+2018/12/26,16.18,16.31,15.95,15.95,15.95,-1.54%,56872
+2018/12/27,15.93,16.06,15.93,16.024,16.024,0.46%,18018
+2018/12/28,16.05,16.28,16.05,16.2,16.2,1.10%,20134
+2018/12/31,16.3,16.3,16.125,16.18,16.18,-0.12%,39026
+2019/1/2,16.18,16.46,16.18,16.38,16.38,1.24%,37534
+2019/1/3,16.45,16.48,16.42,16.46,16.46,0.49%,25079
+2019/1/4,16.59,16.64,16.55,16.64,16.64,1.09%,42697
+2019/1/7,16.75,16.75,16.652,16.68,16.68,0.24%,49921
+2019/1/8,16.68,16.7,16.522,16.57,16.57,-0.66%,39351
+2019/1/9,16.61,16.73,16.61,16.72,16.72,0.91%,16918
+2019/1/10,16.63,16.63,16.38,16.39,16.39,-1.97%,60244
+2019/1/11,16.42,16.489,16.42,16.45,16.45,0.37%,17235
+2019/1/14,16.4,16.4,16.325,16.36,16.36,-0.55%,19154
+2019/1/15,16.33,16.33,16.175,16.2,16.2,-0.98%,15519
+2019/1/16,16.28,16.29,16.14,16.25,16.25,0.31%,22033
+2019/1/17,16.27,16.5,16.21,16.49,16.49,1.48%,75313
+2019/1/18,16.51,16.628,16.433,16.56,16.56,0.42%,37003
+2019/1/22,16.56,16.581,16.29,16.51,16.51,-0.30%,63150
+2019/1/23,16.51,16.6,16.51,16.55,16.55,0.24%,9365
+2019/1/24,16.56,16.6,16.47,16.575,16.575,0.15%,9270
+2019/1/25,16.598,16.71,16.515,16.67,16.67,0.57%,32942
+2019/1/28,16.66,16.69,16.565,16.69,16.69,0.12%,14958
+2019/1/29,16.615,16.64,16.59,16.62,16.62,-0.42%,29041
+2019/1/30,16.64,16.68,16.59,16.65,16.65,0.18%,16610
+2019/1/31,16.7,16.75,16.51,16.576,16.576,-0.44%,30590
+2019/2/1,16.8,16.81,16.581,16.6,16.6,0.14%,47522
+2019/2/4,16.58,16.68,16.577,16.63,16.63,0.18%,20198
+2019/2/5,16.65,16.67,16.53,16.654,16.654,0.14%,22750
+2019/2/6,16.6,16.68,16.6,16.665,16.665,0.07%,8785
+2019/2/7,16.61,16.64,16.51,16.54,16.54,-0.75%,28356
+2019/2/8,16.55,16.59,16.46,16.59,16.59,0.30%,40004
+2019/2/11,16.55,16.55,16.365,16.39,16.39,-1.21%,38413
+2019/2/12,16.43,16.625,16.4,16.62,16.62,1.40%,23937
+2019/2/13,16.586,16.61,16.55,16.58,16.58,-0.24%,18593
+2019/2/14,16.48,16.49,16.37,16.41,16.41,-1.03%,20078
+2019/2/15,16.44,16.459,16.33,16.456,16.456,0.28%,22805
+2019/2/19,16.42,16.42,16.23,16.31,16.31,-0.89%,60135
+2019/2/20,16.27,16.37,16.19,16.35,16.35,0.25%,36034
+2019/2/21,16.47,16.536,16.44,16.49,16.49,0.86%,26952
+2019/2/22,16.5,16.52,16.45,16.49,16.49,0.00%,21204
+2019/2/25,16.63,16.63,16.47,16.47,16.47,-0.12%,31385
+2019/2/26,16.43,16.43,16.29,16.36,16.36,-0.67%,69399
+2019/2/27,16.4,16.46,16.35,16.37,16.37,0.06%,15111
+2019/2/28,16.335,16.379,16.245,16.258,16.258,-0.68%,10142
+2019/3/1,16.31,16.318,16.08,16.25,16.25,-0.05%,51747
+2019/3/4,16.4,16.501,16.36,16.39,16.39,0.86%,36996
+2019/3/5,16.26,16.351,16.26,16.33,16.33,-0.37%,19047
+2019/3/6,16.33,16.33,16.1,16.13,16.13,-1.22%,23506
+2019/3/7,16.12,16.19,16.05,16.13,16.13,0.00%,30737
+2019/3/8,16.08,16.1,15.93,16.01,16.01,-0.74%,30795
+2019/3/11,16.01,16.01,15.9,15.94,15.94,-0.44%,28815
+2019/3/12,15.97,16.05,15.92,16.025,16.025,0.53%,17561
+2019/3/13,15.96,16.1,15.96,16.087,16.087,0.39%,17237
+2019/3/14,16.09,16.16,16.05,16.1,16.1,0.08%,15005
+2019/3/15,16.1,16.216,16.1,16.15,16.15,0.31%,17309
+2019/3/18,16.105,16.15,16.05,16.09,16.09,-0.37%,13007
+2019/3/19,16.22,16.22,16.074,16.17,16.17,0.50%,21932
+2019/3/20,16.08,16.19,16.032,16.11,16.11,-0.37%,6383
+2019/3/21,16.16,16.245,16.102,16.21,16.21,0.62%,23984
+2019/3/22,16.2,16.2,16.05,16.05,16.05,-0.99%,20473
+2019/3/25,16.13,16.15,16.08,16.15,16.15,0.62%,10945
+2019/3/26,16.12,16.14,16.02,16.045,16.045,-0.65%,14409
+2019/3/27,16,16,15.82,15.88,15.88,-1.03%,27479
+2019/3/28,15.9,15.91,15.83,15.83,15.83,-0.31%,21660
+2019/3/29,15.902,15.91,15.75,15.75,15.75,-0.51%,25342
+2019/4/1,15.88,16.01,15.86,15.95,15.95,1.27%,28709
+2019/4/2,15.97,16.08,15.93,16.05,16.05,0.63%,34603
+2019/4/3,16.09,16.15,15.96,16.05,16.05,0.00%,18211
+2019/4/4,16.07,16.17,16.07,16.15,16.15,0.62%,30979
+2019/4/5,16.1,16.1,16.01,16.051,16.051,-0.61%,15942
+2019/4/8,16.06,16.12,16.01,16.05,16.05,-0.01%,21458
+2019/4/9,16.05,16.06,15.98,16.06,16.06,0.06%,29588
+2019/4/10,16.06,16.09,16.05,16.079,16.079,0.12%,6745
+2019/4/11,16.04,16.04,15.94,15.95,15.95,-0.80%,15661
+2019/4/12,15.94,16.01,15.94,15.94,15.94,-0.06%,8041
+2019/4/15,15.99,16.058,15.99,16.015,16.015,0.47%,4625
+2019/4/16,15.95,15.95,15.81,15.85,15.85,-1.03%,28058
+2019/4/17,15.85,15.86,15.71,15.72,15.72,-0.82%,32860
+2019/4/18,15.69,15.733,15.65,15.72,15.72,0.00%,21343
+2019/4/22,15.7,15.73,15.67,15.67,15.67,-0.32%,19386
+2019/4/23,15.68,15.68,15.412,15.44,15.44,-1.47%,84855
+2019/4/24,15.45,15.48,15.32,15.35,15.35,-0.58%,59905
+2019/4/25,15.38,15.47,15.358,15.38,15.38,0.20%,37699
+2019/4/26,15.38,15.395,15.3,15.32,15.32,-0.39%,23402
+2019/4/29,15.35,15.35,15.17,15.22,15.22,-0.65%,38148
+2019/4/30,15.22,15.223,15.05,15.1,15.1,-0.79%,45321
+2019/5/1,15.09,15.09,14.952,15.02,15.02,-0.53%,77955
+2019/5/2,15.03,15.03,14.9,14.91,14.91,-0.73%,80373
+2019/5/3,14.93,14.97,14.89,14.9,14.9,-0.07%,47313
+2019/5/6,14.57,14.776,14.51,14.76,14.76,-0.94%,98540
+2019/5/7,14.66,14.83,14.66,14.76,14.76,0.00%,72553
+2019/5/8,14.75,14.76,14.65,14.67,14.67,-0.61%,23052
+2019/5/9,14.58,14.58,14.36,14.46,14.46,-1.43%,130667
+2019/5/10,14.42,14.55,14.4,14.42,14.42,-0.28%,146717
+2019/5/13,14.16,14.41,14.15,14.35,14.35,-0.49%,163040
+2019/5/14,14.63,14.9,14.58,14.79,14.79,3.07%,165259
+2019/5/15,14.85,15.01,14.8,14.84,14.84,0.34%,150286
+2019/5/16,14.9,14.969,14.83,14.9,14.9,0.40%,67729
+2019/5/17,14.87,14.87,14.52,14.57,14.57,-2.21%,44106
+2019/5/20,14.73,14.84,14.72,14.77,14.77,1.37%,97286
+2019/5/21,14.89,14.96,14.56,14.61,14.61,-1.08%,62505
+2019/5/22,14.66,14.82,14.66,14.75,14.75,0.96%,31119
+2019/5/23,14.64,14.74,14.54,14.63,14.63,-0.81%,32593
+2019/5/24,14.742,14.76,14.71,14.74,14.74,0.75%,42659
+2019/5/28,14.9,15.21,14.9,15.19,15.19,3.05%,171683
+2019/5/29,15.53,15.56,15.278,15.39,15.39,1.32%,156399
+2019/5/30,15.45,15.64,15.444,15.63,15.63,1.56%,102897
+2019/5/31,15.54,15.652,15.42,15.47,15.47,-1.02%,131176
+2019/6/3,15.54,15.6,15.43,15.48,15.48,0.06%,72163
+2019/6/4,15.6,15.661,15.51,15.51,15.51,0.19%,44385
+2019/6/5,15.45,15.549,15.35,15.36,15.36,-0.97%,47827
+2019/6/6,15.23,15.37,15.15,15.32,15.32,-0.26%,40284
+2019/6/7,15.21,15.26,15.12,15.12,15.12,-1.31%,39487
+2019/6/10,15.13,15.33,15.045,15.25,15.25,0.86%,24118
+2019/6/11,15.27,15.4,15.085,15.17,15.17,-0.52%,39681
+2019/6/12,15.23,15.559,15.23,15.49,15.49,2.11%,35841
+2019/6/13,15.57,15.633,15.511,15.63,15.63,0.90%,16573
+2019/6/14,15.64,15.75,15.63,15.7,15.7,0.45%,44421
+2019/6/17,15.93,15.95,15.85,15.91,15.91,1.34%,70281
+2019/6/18,15.9,16,15.871,15.9,15.9,-0.06%,61559
+2019/6/19,15.85,15.94,15.735,15.74,15.74,-1.01%,39042
+2019/6/20,15.82,15.98,15.79,15.96,15.96,1.40%,43116
+2019/6/21,15.94,15.94,15.72,15.73,15.73,-1.44%,63377
+2019/6/24,15.8,15.87,15.775,15.86,15.86,0.83%,31667
+2019/6/25,15.87,15.89,15.71,15.75,15.75,-0.69%,36104
+2019/6/26,15.69,15.719,15.6,15.6,15.6,-0.95%,25830
+2019/6/27,15.63,15.639,15.5,15.53,15.53,-0.45%,73880
+2019/6/28,15.59,15.81,15.56,15.731,15.731,1.29%,53875
+2019/7/1,15.82,15.82,15.45,15.48,15.48,-1.60%,62753
+2019/7/2,15.48,15.5,15.35,15.36,15.36,-0.78%,26162
+2019/7/3,15.46,15.54,15.41,15.49,15.49,0.85%,32810
+2019/7/5,15.5,15.5,15.255,15.27,15.27,-1.42%,38588
+2019/7/8,15.37,15.375,15.24,15.35,15.35,0.52%,35004
+2019/7/9,15.279,15.49,15.279,15.49,15.49,0.91%,24064
+2019/7/10,15.53,15.61,15.43,15.61,15.61,0.77%,33171
+2019/7/11,15.57,15.71,15.55,15.71,15.71,0.64%,24261
+2019/7/12,15.73,15.92,15.73,15.895,15.895,1.18%,46219
+2019/7/15,15.83,15.83,15.67,15.7,15.7,-1.23%,67627
+2019/7/16,15.6,15.6,15.45,15.45,15.45,-1.59%,38309
+2019/7/17,15.51,15.518,15.37,15.38,15.38,-0.45%,29437
+2019/7/18,15.32,15.46,15.317,15.39,15.39,0.07%,48130
+2019/7/19,15.5,15.775,15.5,15.7,15.7,2.01%,23903
+2019/7/22,15.69,15.69,15.45,15.45,15.45,-1.59%,18121
+2019/7/23,15.43,15.509,15.377,15.46,15.46,0.06%,21462
+2019/7/24,15.57,15.6,15.49,15.55,15.55,0.58%,18946
+2019/7/25,15.471,15.5,15.38,15.39,15.39,-1.03%,20029
+2019/7/26,15.41,15.548,15.39,15.39,15.39,0.00%,25902
+2019/7/29,15.47,15.58,15.454,15.52,15.52,0.84%,23785
+2019/7/30,15.44,15.44,15.27,15.35,15.35,-1.10%,48943
+2019/7/31,15.35,15.35,15.14,15.16,15.16,-1.24%,87529
+2019/8/1,15.18,15.18,14.85,14.92,14.92,-1.58%,67775
+2019/8/2,14.97,15.02,14.931,14.98,14.98,0.40%,49738
+2019/8/5,14.79,15,14.76,14.92,14.92,-0.40%,45505
+2019/8/6,14.95,15,14.904,14.92,14.92,0.00%,21123
+2019/8/7,14.91,14.955,14.87,14.92,14.92,0.00%,30545
+2019/8/8,14.95,15.22,14.95,15.22,15.22,2.01%,18977
+2019/8/9,15.27,15.37,15.22,15.34,15.34,0.79%,21724
+2019/8/12,15.195,15.349,15.094,15.12,15.12,-1.43%,18365
+2019/8/13,15.19,15.44,15.19,15.31,15.31,1.26%,24825
+2019/8/14,15.212,15.31,15.1,15.1,15.1,-1.37%,21824
+2019/8/15,15.107,15.19,14.98,15,15,-0.66%,28120
+2019/8/16,15.01,15.164,15.01,15.15,15.15,1.00%,22617
+2019/8/19,15.03,15.085,14.92,14.92,14.92,-1.52%,33421
+2019/8/20,15.06,15.066,14.93,14.99,14.99,0.47%,28950
+2019/8/21,15,15.09,15,15.04,15.04,0.33%,24458
+2019/8/22,15.03,15.13,14.95,14.95,14.95,-0.60%,12905
+2019/8/23,14.87,14.914,14.76,14.77,14.77,-1.20%,42272
+2019/8/26,14.94,14.99,14.882,14.92,14.92,1.02%,30361
+2019/8/27,14.836,14.895,14.81,14.81,14.81,-0.74%,11101
+2019/8/28,14.81,14.961,14.73,14.92,14.92,0.74%,8741
+2019/8/29,14.96,15.03,14.96,14.96,14.96,0.27%,13060
+2019/8/30,15.04,15.1,14.956,14.96,14.96,0.00%,22178
+2019/9/3,14.93,14.985,14.85,14.97,14.97,0.07%,28672
+2019/9/4,15.01,15.13,14.93,15.05,15.05,0.53%,48351
+2019/9/5,15.08,15.08,14.81,14.84,14.84,-1.40%,33960
+2019/9/6,14.88,14.916,14.78,14.78,14.78,-0.40%,20938
+2019/9/9,14.79,14.878,14.73,14.83,14.83,0.34%,11920
+2019/9/10,14.85,15.06,14.83,15.05,15.05,1.48%,30711
+2019/9/11,15.02,15.02,14.92,14.94,14.94,-0.73%,46528
+2019/9/12,15.05,15.42,15.05,15.41,15.41,3.15%,98674
+2019/9/13,15.42,15.512,15.409,15.44,15.44,0.19%,85312
+2019/9/16,15.45,15.476,15.422,15.47,15.47,0.19%,32234
+2019/9/17,15.36,15.43,15.282,15.38,15.38,-0.58%,94282
+2019/9/18,15.38,15.38,15.27,15.3,15.3,-0.52%,7751
+2019/9/19,15.3,15.375,15.269,15.36,15.36,0.39%,12574
+2019/9/20,15.31,15.311,15.14,15.18,15.18,-1.17%,36363
+2019/9/23,15.38,15.42,15.273,15.277,15.277,0.64%,21895
+2019/9/24,15.37,15.415,15.302,15.33,15.33,0.35%,20446
+2019/9/25,15.29,15.29,15.21,15.25,15.25,-0.52%,13212
+2019/9/26,15.32,15.37,15.27,15.29,15.29,0.26%,13089
+2019/9/27,15.217,15.25,15.172,15.22,15.22,-0.46%,12875
+2019/9/30,15.25,15.52,15.25,15.51,15.51,1.91%,28067
+2019/10/1,15.51,15.69,15.51,15.67,15.67,1.03%,37126
+2019/10/2,15.626,15.667,15.612,15.64,15.64,-0.19%,9256
+2019/10/3,15.57,15.7,15.57,15.58,15.58,-0.38%,30235
+2019/10/4,15.63,15.72,15.613,15.64,15.64,0.39%,16550
+2019/10/7,15.68,15.68,15.617,15.68,15.68,0.26%,12530
+2019/10/8,15.61,15.815,15.56,15.73,15.73,0.32%,39526
+2019/10/9,15.88,15.92,15.76,15.78,15.78,0.32%,48490
+2019/10/10,15.81,15.93,15.753,15.79,15.79,0.06%,35329
+2019/10/11,15.9,15.98,15.86,15.92,15.92,0.82%,91504
+2019/10/14,15.92,16.02,15.9,16,16,0.50%,77713
+2019/10/15,16.03,16.045,15.91,15.94,15.94,-0.38%,44896
+2019/10/16,15.91,15.97,15.84,15.84,15.84,-0.63%,64335
+2019/10/17,15.88,15.99,15.86,15.87,15.87,0.19%,23708
+2019/10/18,15.91,15.97,15.897,15.93,15.93,0.38%,17542
+2019/10/21,15.95,15.959,15.87,15.89,15.89,-0.25%,15917
+2019/10/22,16.01,16.01,15.88,15.89,15.89,0.00%,30186
+2019/10/23,15.85,15.958,15.83,15.905,15.905,0.09%,9586
+2019/10/24,15.96,15.99,15.9,15.94,15.94,0.22%,16328
+2019/10/25,15.93,15.93,15.73,15.75,15.75,-1.19%,49235
+2019/10/28,15.74,15.82,15.74,15.75,15.75,0.00%,52562
+2019/10/29,15.74,15.82,15.7,15.704,15.704,-0.29%,18227
+2019/10/30,15.79,15.79,15.695,15.7,15.7,-0.03%,11864
+2019/10/31,15.68,15.763,15.622,15.72,15.72,0.13%,85000
+2019/11/1,15.8,15.81,15.76,15.785,15.785,0.41%,31097
+2019/11/4,15.81,15.87,15.8,15.81,15.81,0.16%,24949
+2019/11/5,15.8,15.8,15.74,15.758,15.758,-0.33%,19016
+2019/11/6,15.74,15.74,15.65,15.658,15.658,-0.63%,21233
+2019/11/7,15.69,15.81,15.66,15.77,15.77,0.72%,85920
+2019/11/8,15.74,15.763,15.63,15.685,15.685,-0.54%,25992
+2019/11/11,15.61,15.61,15.45,15.47,15.47,-1.37%,56666
+2019/11/12,15.43,15.498,15.43,15.485,15.485,0.10%,27168
+2019/11/13,15.47,15.54,15.42,15.47,15.47,-0.10%,35856
+2019/11/14,15.45,15.47,15.387,15.45,15.45,-0.13%,17689
+2019/11/15,15.51,15.55,15.43,15.48,15.48,0.19%,137668
+2019/11/18,15.47,15.47,15.33,15.33,15.33,-0.97%,34802
+2019/11/19,15.38,15.445,15.34,15.35,15.35,0.13%,12544
+2019/11/20,15.42,15.43,15.3,15.33,15.33,-0.13%,40629
+2019/11/21,15.39,15.39,15.25,15.25,15.25,-0.52%,12138
+2019/11/22,15.25,15.27,15.17,15.181,15.181,-0.45%,10762
+2019/11/25,15.18,15.2,15.15,15.165,15.165,-0.11%,27822
+2019/11/26,15.12,15.12,15.001,15.03,15.03,-0.89%,49136
+2019/11/27,15.05,15.05,14.96,14.99,14.99,-0.27%,25703
+2019/11/29,14.92,14.99,14.9,14.9,14.9,-0.60%,15689
+2019/12/2,14.99,14.99,14.8,14.87,14.87,-0.20%,84682
+2019/12/3,14.85,14.85,14.81,14.839,14.839,-0.21%,59272
+2019/12/4,14.92,14.935,14.884,14.93,14.93,0.61%,16133
+2019/12/5,15.06,15.06,14.986,15,15,0.47%,23866
+2019/12/6,15.15,15.15,15.022,15.1,15.1,0.67%,41749
+2019/12/9,15.17,15.29,15.17,15.22,15.22,0.79%,36644
+2019/12/10,15.24,15.26,15.203,15.25,15.25,0.20%,15776
+2019/12/11,15.27,15.27,15.11,15.14,15.14,-0.72%,27668
+2019/12/12,15.14,15.24,15.07,15.226,15.226,0.57%,65147
+2019/12/13,15.43,15.5,15.28,15.35,15.35,0.81%,75774
+2019/12/16,15.49,15.588,15.46,15.542,15.542,1.25%,76902
+2019/12/17,15.56,15.68,15.56,15.65,15.65,0.69%,58046
+2019/12/18,15.57,15.65,15.56,15.631,15.631,-0.12%,25107
+2019/12/19,15.54,15.63,15.54,15.56,15.56,-0.45%,51131
+2019/12/20,15.6,15.63,15.57,15.57,15.57,0.06%,39602
+2019/12/23,15.57,15.7,15.57,15.64,15.64,0.45%,22107
+2019/12/24,15.64,15.72,15.64,15.7,15.7,0.38%,16259
+2019/12/26,15.72,15.76,15.69,15.76,15.76,0.38%,54298
+2019/12/27,15.77,15.8,15.63,15.69,15.69,-0.44%,37180
+2019/12/30,15.7,15.81,15.7,15.81,15.81,0.76%,42892
+2019/12/31,15.79,15.868,15.75,15.83,15.83,0.13%,25037
+2020/1/2,15.84,15.927,15.84,15.865,15.865,0.22%,26147
+2020/1/3,15.68,15.79,15.58,15.66,15.66,-1.29%,56263
+2020/1/6,15.65,15.75,15.63,15.71,15.71,0.32%,32407
+2020/1/7,15.66,15.68,15.6,15.67,15.67,-0.25%,29653
+2020/1/8,15.67,15.75,15.658,15.72,15.72,0.32%,21791
+2020/1/9,15.79,15.79,15.62,15.65,15.65,-0.45%,38098
+2020/1/10,15.65,15.73,15.51,15.73,15.73,0.51%,30239
+2020/1/13,15.64,15.65,15.58,15.63,15.63,-0.64%,40672
+2020/1/14,15.7,15.73,15.57,15.67,15.67,0.26%,104739
+2020/1/15,15.63,15.65,15.437,15.459,15.459,-1.35%,68452
+2020/1/16,15.47,15.47,15.35,15.39,15.39,-0.45%,37857
+2020/1/17,15.35,15.501,15.32,15.43,15.43,0.26%,34602
+2020/1/21,15.33,15.4,15.24,15.25,15.25,-1.17%,46621
+2020/1/22,15.3,15.33,15.215,15.22,15.22,-0.20%,27961
+2020/1/23,15.16,15.21,15.07,15.15,15.15,-0.46%,40695
+2020/1/24,15.14,15.14,15.03,15.04,15.04,-0.73%,74332
+2020/1/27,14.89,14.98,14.85,14.93,14.93,-0.73%,45246
+2020/1/28,14.85,14.95,14.84,14.95,14.95,0.13%,11925
+2020/1/29,14.91,14.96,14.88,14.9,14.9,-0.33%,20412
+2020/1/30,14.81,14.81,14.64,14.67,14.67,-1.54%,31437
+2020/1/31,14.68,14.68,14.571,14.58,14.58,-0.61%,28270
+2020/2/3,14.59,14.68,14.58,14.61,14.61,0.21%,21091
+2020/2/4,14.74,14.75,14.68,14.71,14.71,0.68%,34915
+2020/2/5,14.77,14.81,14.7,14.72,14.72,0.07%,17640
+2020/2/6,14.83,14.83,14.67,14.76,14.76,0.27%,31739
+2020/2/7,14.662,14.75,14.654,14.73,14.73,-0.20%,19464
+2020/2/10,14.7,14.809,14.675,14.76,14.76,0.20%,28347
+2020/2/11,14.71,14.76,14.69,14.73,14.73,-0.20%,13532
+2020/2/12,14.69,14.82,14.69,14.82,14.82,0.61%,41025
+2020/2/13,14.82,14.9,14.81,14.88,14.88,0.40%,73405
+2020/2/14,14.86,14.9,14.78,14.83,14.83,-0.34%,40446
+2020/2/18,14.83,14.83,14.77,14.77,14.77,-0.40%,15733
+2020/2/19,14.75,14.82,14.69,14.796,14.796,0.18%,40503
+2020/2/20,14.77,14.82,14.75,14.76,14.76,-0.24%,75747
+2020/2/21,14.76,14.871,14.7,14.72,14.72,-0.27%,27455
+2020/2/24,14.57,14.57,14.44,14.5,14.5,-1.49%,109313
+2020/2/25,14.51,14.6,14.472,14.575,14.575,0.52%,42496
+2020/2/26,14.6,14.73,14.575,14.64,14.64,0.45%,50348
+2020/2/27,14.49,14.69,14.41,14.65,14.65,0.07%,30166
+2020/2/28,14.5,14.614,14.49,14.57,14.57,-0.55%,25871
+2020/3/2,14.64,14.77,14.64,14.763,14.763,1.32%,45201
+2020/3/3,14.77,14.82,14.73,14.78,14.78,0.12%,34183
+2020/3/4,14.8,14.85,14.78,14.8,14.8,0.14%,17619
+2020/3/5,14.71,14.745,14.6,14.65,14.65,-1.01%,14744
+2020/3/6,14.54,14.6,14.5,14.53,14.53,-0.82%,26958
+2020/3/9,14.27,14.3,14.17,14.26,14.26,-1.86%,69841
+2020/3/10,14.35,14.446,14.28,14.335,14.335,0.53%,27113
+2020/3/11,14.36,14.385,14.22,14.26,14.26,-0.52%,31076
+2020/3/12,13.91,14.062,13.4,13.94,13.94,-2.24%,50625
+2020/3/13,14.1,14.185,13.84,13.943,13.943,0.02%,48409
+2020/3/16,13.51,13.809,13.4,13.57,13.57,-2.68%,47701
+2020/3/17,13.55,13.635,13.45,13.454,13.454,-0.85%,18844
+2020/3/18,13.47,13.59,13.42,13.58,13.58,0.94%,88249
+2020/3/19,13.61,13.818,13.602,13.615,13.615,0.26%,63219
+2020/3/20,13.9,13.97,13.66,13.85,13.85,1.73%,64289
+2020/3/23,13.95,14.03,13.9,14.03,14.03,1.30%,32429
+2020/3/24,14.03,14.092,13.94,14.05,14.05,0.14%,36327
+2020/3/25,14.05,14.15,13.945,14.12,14.12,0.50%,37955
+2020/3/26,14.11,14.119,14.04,14.11,14.11,-0.07%,20628
+2020/3/27,14.2,14.2,13.958,14.11,14.11,0.00%,40253
+2020/3/30,14.12,14.125,14,14.08,14.08,-0.21%,38750
+2020/3/31,14.01,14.08,13.96,14.05,14.05,-0.21%,18415
+2020/4/1,13.82,13.98,13.75,13.75,13.75,-2.14%,29475
+2020/4/2,13.75,13.874,13.725,13.81,13.81,0.44%,37151
+2020/4/3,13.75,13.82,13.67,13.73,13.73,-0.58%,29218
+2020/4/6,13.75,13.96,13.705,13.89,13.89,1.17%,33736
+2020/4/7,13.94,14,13.77,13.77,13.77,-0.86%,28569
+2020/4/8,13.76,13.88,13.76,13.86,13.86,0.65%,44357
+2020/4/9,13.86,14,13.83,14,14,1.01%,30182
+2020/4/13,14,14,13.83,13.9,13.9,-0.71%,42737
+2020/4/14,13.9,13.93,13.83,13.83,13.83,-0.50%,15050
+2020/4/15,13.89,13.89,13.7,13.79,13.79,-0.29%,35457
+2020/4/16,13.82,13.82,13.65,13.72,13.72,-0.51%,62180
+2020/4/17,13.9,13.9,13.65,13.65,13.65,-0.51%,36857
+2020/4/20,13.62,13.62,13.5,13.52,13.52,-0.95%,46776
+2020/4/21,13.43,13.6,13.27,13.5,13.5,-0.15%,70321
+2020/4/22,13.57,13.67,13.57,13.632,13.632,0.98%,76748
+2020/4/23,13.83,13.83,13.58,13.61,13.61,-0.16%,78981
+2020/4/24,13.64,13.71,13.4,13.44,13.44,-1.25%,86296
+2020/4/27,13.59,13.6,13.423,13.45,13.45,0.07%,36740
+2020/4/28,13.465,13.483,13.33,13.34,13.34,-0.82%,26473
+2020/4/29,13.55,13.55,13.43,13.54,13.54,1.50%,71109
+2020/4/30,13.56,13.79,13.557,13.77,13.77,1.70%,67595
+2020/5/1,13.75,13.76,13.627,13.74,13.74,-0.22%,29540
+2020/5/4,13.55,13.808,13.46,13.522,13.522,-1.59%,38353
+2020/5/5,13.53,13.57,13.44,13.44,13.44,-0.61%,20969
+2020/5/6,13.46,13.51,13.383,13.395,13.395,-0.33%,16864
+2020/5/7,13.4,13.56,13.4,13.48,13.48,0.63%,71667
+2020/5/8,13.5,13.72,13.5,13.648,13.648,1.25%,54026
+2020/5/11,13.62,13.79,13.62,13.676,13.676,0.21%,25225
+2020/5/12,13.73,13.73,13.61,13.633,13.633,-0.31%,41805
+2020/5/13,13.71,13.71,13.44,13.5,13.5,-0.98%,50786
+2020/5/14,13.44,13.53,13.44,13.465,13.465,-0.26%,34879
+2020/5/15,13.535,13.57,13.45,13.475,13.475,0.07%,40711
+2020/5/18,13.5,13.62,13.5,13.61,13.61,1.00%,38510
+2020/5/19,13.63,13.65,13.565,13.58,13.58,-0.22%,19671
+2020/5/20,13.69,13.69,13.6,13.67,13.67,0.66%,33174
+2020/5/21,13.63,13.65,13.504,13.525,13.525,-1.06%,36375
+2020/5/22,13.5,13.58,13.451,13.54,13.54,0.11%,18657
+2020/5/26,13.54,13.7,13.54,13.65,13.65,0.81%,39996
+2020/5/27,13.77,13.77,13.65,13.675,13.675,0.18%,54807
+2020/5/28,13.62,13.69,13.55,13.69,13.69,0.11%,24002
+2020/5/29,13.69,13.69,13.602,13.66,13.66,-0.22%,17704
+2020/6/1,13.56,13.72,13.56,13.64,13.64,-0.15%,34143
+2020/6/2,13.68,13.82,13.661,13.8,13.8,1.17%,51002
+2020/6/3,13.84,13.93,13.8,13.88,13.88,0.58%,48094
+2020/6/4,13.95,14.11,13.919,14.07,14.07,1.37%,231350
+2020/6/5,14.11,14.15,14.05,14.12,14.12,0.36%,90547
+2020/6/8,14.12,14.135,14.03,14.05,14.05,-0.50%,86437
+2020/6/9,14,14.039,13.95,14.017,14.017,-0.23%,48311
+2020/6/10,14.05,14.06,14,14.029,14.029,0.09%,37010
+2020/6/11,13.96,14.03,13.96,14,14,-0.21%,45244
+2020/6/12,14,14.07,13.99,14.035,14.035,0.25%,45217
+2020/6/15,13.95,14.01,13.86,14.01,14.01,-0.18%,96079
+2020/6/16,14.01,14.02,13.91,13.96,13.96,-0.36%,630373
+2020/6/17,14,14.05,13.86,14.02,14.02,0.43%,396892
+2020/6/18,14.04,14.05,13.96,14,14,-0.14%,130997
+2020/6/19,14.12,14.145,14.01,14.04,14.04,0.29%,631604
+2020/6/22,14.04,14.05,14,14.02,14.02,-0.14%,154538
+2020/6/23,14.01,14.03,13.95,13.96,13.96,-0.43%,406642
+2020/6/24,13.975,14,13.86,13.91,13.91,-0.36%,624579
+2020/6/25,13.9,13.9,13.73,13.85,13.85,-0.43%,350064
+2020/6/26,13.81,13.82,13.69,13.72,13.72,-0.94%,128698
+2020/6/29,13.7,13.8,13.66,13.74,13.74,0.15%,93600
+2020/6/30,13.8,14.05,13.75,13.97,13.97,1.67%,723600
+2020/7/1,14.04,14.28,14.04,14.28,14.28,2.22%,256700
+2020/7/2,14.3,14.3,14.2,14.23,14.23,-0.35%,88100
+2020/7/6,14.41,14.43,14.32,14.38,14.38,1.05%,218600
+2020/7/7,14.38,14.38,14.26,14.27,14.27,-0.76%,126100
+2020/7/8,14.25,14.34,14.25,14.29,14.29,0.14%,90400
+2020/7/9,14.37,14.44,14.31,14.34,14.34,0.35%,90100
+2020/7/10,14.37,14.37,14.14,14.18,14.18,-1.12%,174300
+2020/7/13,14.1,14.11,13.91,13.93,13.93,-1.76%,239400
+2020/7/14,14,14.07,13.96,14.03,14.03,0.72%,208200
+2020/7/15,14.06,14.07,13.95,14.07,14.07,0.29%,121300
+2020/7/16,14.06,14.17,14.06,14.15,14.15,0.57%,150700
+2020/7/17,14.29,14.29,14.15,14.25,14.25,0.71%,55700
+2020/7/20,14.27,14.29,14.18,14.27,14.27,0.14%,66294
+2020/7/21,14.29,14.29,14.16,14.21,14.21,-0.42%,89850
+2020/7/22,14.2,14.28,14.15,14.27,14.27,0.42%,154689
+2020/7/23,14.28,14.3,14.23,14.3,14.3,0.21%,90944
+2020/7/24,14.33,14.338,14.25,14.28,14.28,-0.14%,50391
+2020/7/27,14.3,14.35,14.28,14.327,14.327,0.33%,71614
+2020/7/28,14.15,14.16,14.07,14.16,14.16,-1.17%,1300905
+2020/7/29,14.17,14.17,14.1,14.16,14.16,0.00%,142852
+2020/7/30,14.16,14.2,14.05,14.19,14.19,0.21%,167406
+2020/7/31,14.21,14.25,14.17,14.23,14.23,0.28%,465394
+2020/8/3,14.24,14.29,14.21,14.26,14.26,0.21%,109344
+2020/8/4,14.3,14.3,14.05,14.16,14.16,-0.70%,911226
+2020/8/5,14.15,14.19,14.06,14.08,14.08,-0.56%,569731
+2020/8/6,14.08,14.15,14.04,14.08,14.08,0.00%,268975
+2020/8/7,14.05,14.11,13.9,13.92,13.92,-1.14%,280296
+2020/8/10,13.96,14.025,13.9,14.01,14.01,0.65%,161741
+2020/8/11,14.01,14.01,13.88,13.91,13.91,-0.71%,1057652
+2020/8/12,13.94,14.11,13.85,14.1,14.1,1.37%,167414
+2020/8/13,14.25,14.38,14.23,14.32,14.32,1.56%,344942
+2020/8/14,14.31,14.33,14.28,14.3,14.3,-0.14%,121114
+2020/8/17,14.44,14.58,14.43,14.57,14.57,1.89%,230933
+2020/8/18,14.58,14.6,14.51,14.56,14.56,-0.07%,207368
+2020/8/19,14.63,14.64,14.51,14.52,14.52,-0.27%,179534
+2020/8/20,14.5,14.5,14.41,14.46,14.46,-0.41%,200243
+2020/8/21,14.5,14.5,14.395,14.41,14.41,-0.35%,121619
+2020/8/24,14.5,14.536,14.41,14.445,14.445,0.24%,142280
+2020/8/25,14.51,14.66,14.51,14.66,14.66,1.49%,218333
+2020/8/26,14.7,14.72,14.65,14.7,14.7,0.27%,195761
+2020/8/27,14.85,15,14.761,14.9,14.9,1.36%,451735
+2020/8/28,15,15.07,14.94,15.07,15.07,1.14%,287055
+2020/8/31,15.25,15.25,15.07,15.13,15.13,0.40%,660030
+2020/9/1,15.08,15.19,15.07,15.11,15.11,-0.13%,254633
+2020/9/2,15.11,15.24,15,15.22,15.22,0.73%,203599
+2020/9/3,15.3,15.3,15.152,15.26,15.26,0.26%,215593
+2020/9/4,15.27,15.33,15.21,15.3,15.3,0.26%,272360
+2020/9/8,15.31,15.35,15.24,15.35,15.35,0.33%,247894
+2020/9/9,15.35,15.43,15.32,15.39,15.39,0.26%,208934
+2020/9/10,15.41,15.43,15.32,15.34,15.34,-0.32%,182316
+2020/9/11,15.41,15.58,15.41,15.58,15.58,1.56%,268074
+2020/9/14,15.62,15.669,15.61,15.65,15.65,0.45%,511125
+2020/9/15,15.68,15.68,15.52,15.58,15.58,-0.45%,280274
+2020/9/16,15.65,15.82,15.633,15.79,15.79,1.35%,289514
+2020/9/17,15.74,16.03,15.74,15.94,15.94,0.95%,429803
+2020/9/18,16.1,16.19,15.982,16.17,16.17,1.44%,605080
+2020/9/21,16.11,16.11,15.81,15.83,15.83,-2.10%,679597
+2020/9/22,15.87,16.059,15.8,15.8,15.8,-0.19%,286305
+2020/9/23,15.78,15.854,15.7,15.7,15.7,-0.63%,230440
+2020/9/24,15.58,15.59,15.48,15.49,15.49,-1.34%,550631
+2020/9/25,15.48,15.63,15.46,15.53,15.53,0.26%,142758
+2020/9/28,15.53,15.53,15.4,15.45,15.45,-0.52%,137650
+2020/9/29,15.45,15.55,15.35,15.42,15.42,-0.19%,233621
+2020/9/30,15.44,15.994,15.38,15.84,15.84,2.72%,432310
+2020/10/1,15.98,15.98,15.85,15.9,15.9,0.38%,131909
+2020/10/2,15.72,15.92,15.7,15.83,15.83,-0.44%,71174
+2020/10/5,15.88,15.9,15.808,15.87,15.87,0.25%,298196
+2020/10/6,15.97,16.18,15.97,16.02,16.02,0.95%,488030
+2020/10/7,16.15,16.2,16,16.01,16.01,-0.06%,168839
+2020/10/8,16.14,16.165,15.91,15.96,15.96,-0.31%,198638
+2020/10/9,16.09,16.333,16.02,16.27,16.27,1.94%,237026
+2020/10/12,16.25,16.25,15.905,15.92,15.92,-2.15%,1021736
+2020/10/13,15.92,16.1,15.92,16.06,16.06,0.88%,524597
+2020/10/14,16.08,16.2,16.08,16.15,16.15,0.56%,270631
+2020/10/15,16.05,16.19,15.93,16.169,16.169,0.12%,137906
+2020/10/16,16.21,16.28,16.04,16.07,16.07,-0.61%,184304
+2020/10/19,16.1,16.17,16.06,16.1,16.1,0.19%,102383
+2020/10/20,16.2,16.27,16.16,16.25,16.25,0.93%,170882
+2020/10/21,16.4,16.42,16.32,16.32,16.32,0.43%,137908
+2020/10/22,16.33,16.48,16.3,16.3,16.3,-0.12%,164461
+2020/10/23,16.24,16.54,16.24,16.44,16.44,0.86%,151593
+2020/10/26,16.44,16.5,16.36,16.47,16.47,0.18%,80619
+2020/10/27,16.47,16.5,16.33,16.34,16.34,-0.79%,99480
+2020/10/28,16.07,16.21,16.04,16.07,16.07,-1.65%,239435
+2020/10/29,16.04,16.1,16,16.02,16.02,-0.31%,236855
+2020/10/30,16.03,16.22,16.03,16.13,16.13,0.69%,138422
+2020/11/2,16.01,16.18,16.01,16.09,16.09,-0.25%,110480
+2020/11/3,16.22,16.344,16.22,16.25,16.25,0.99%,101560
+2020/11/4,16.36,16.58,16.33,16.55,16.55,1.85%,172919
+2020/11/5,16.8,16.9,16.74,16.81,16.81,1.57%,225851
+2020/11/6,16.8,16.87,16.765,16.83,16.83,0.12%,85277
+2020/11/9,16.91,17.005,16.87,16.87,16.87,0.24%,138024
+2020/11/10,16.96,17.49,16.96,17.4,17.4,3.14%,264905
+2020/11/11,17.42,17.52,17.36,17.49,17.49,0.52%,199062
+2020/11/12,17.42,17.47,17.328,17.44,17.44,-0.29%,187164
+2020/11/13,17.47,17.61,17.47,17.51,17.51,0.40%,124072
+2020/11/16,17.6,17.65,17.474,17.64,17.64,0.74%,81783
+2020/11/17,17.75,17.85,17.71,17.75,17.75,0.62%,246845
+2020/11/18,17.85,17.975,17.77,17.8,17.8,0.28%,135886
+2020/11/19,17.74,17.857,17.66,17.85,17.85,0.28%,112695
+2020/11/20,18.01,18.04,17.85,17.88,17.88,0.17%,168722
+2020/11/23,18.05,18.07,17.97,18.06,18.06,1.01%,146122
+2020/11/24,17.95,18.09,17.83,18.07,18.07,0.06%,260179
+2020/11/25,18.01,18.045,17.919,17.93,17.93,-0.77%,105647
+2020/11/27,17.89,18.04,17.89,18.04,18.04,0.61%,90153
+2020/11/30,17.9,17.91,17.7,17.71,17.71,-1.83%,220068
+2020/12/1,17.7,17.79,17.58,17.64,17.64,-0.40%,143530
+2020/12/2,17.47,17.62,17.36,17.51,17.51,-0.74%,331997
+2020/12/3,17.6,17.73,17.573,17.67,17.67,0.91%,80987
+2020/12/4,17.69,17.7,17.59,17.64,17.64,-0.17%,122381
+2020/12/7,17.5,17.76,17.48,17.63,17.63,-0.06%,138899
+2020/12/8,17.6,17.618,17.48,17.52,17.52,-0.62%,98753
+2020/12/9,17.67,17.71,17.6,17.71,17.71,1.08%,90063
+2020/12/10,17.72,17.93,17.6,17.71,17.71,0.00%,194364
+2020/12/11,17.7,17.79,17.62,17.75,17.75,0.23%,78207
+2020/12/14,17.84,17.904,17.77,17.88,17.88,0.73%,57194
+2020/12/15,17.88,18.085,17.771,18.05,18.05,0.95%,98087
+2020/12/16,18.1,18.182,18.002,18.04,18.04,-0.06%,59938
+2020/12/17,18.09,18.28,18.065,18.245,18.245,1.14%,95110
+2020/12/18,18.43,18.548,18.35,18.49,18.49,1.34%,149662
+2020/12/21,18.5,18.79,18.49,18.78,18.78,1.57%,156187
+2020/12/22,18.79,18.86,18.675,18.78,18.78,0.00%,90145
+2020/12/23,18.91,18.95,18.82,18.88,18.88,0.53%,94954
+2020/12/24,18.97,18.97,18.855,18.9,18.9,0.11%,79006
+2020/12/28,19.16,19.16,18.68,18.75,18.75,-0.79%,155068
+2020/12/29,18.72,19.33,18.72,19.32,19.32,3.04%,213333
+2020/12/30,19.21,19.4,19.17,19.32,19.32,0.00%,128506
+2020/12/31,19.57,19.582,19.46,19.47,19.47,0.78%,166366
+2021/1/4,19.9,20,19.4,19.58,19.58,0.56%,226749
+2021/1/5,19.89,20.38,19.873,20.08,20.08,2.55%,326651
+2021/1/6,20.35,20.43,20.16,20.27,20.27,0.95%,222170
+2021/1/7,20.07,20.23,20,20.2,20.2,-0.35%,239096
+2021/1/8,20.44,20.563,20.28,20.44,20.44,1.19%,187254
+2021/1/11,20.6,20.6,20.174,20.33,20.33,-0.54%,217084
+2021/1/12,20.45,21.2,20.1,21,21,3.30%,489679
+2021/1/13,20.99,20.99,20.8,20.8,20.8,-0.95%,256381
+2021/1/14,20.93,21.23,20.835,21.18,21.18,1.83%,241711
+2021/1/15,21.1,21.14,21.01,21.04,21.04,-0.66%,116450
+2021/1/19,20.92,20.92,20.635,20.66,20.66,-1.81%,299093
+2021/1/20,20.34,20.56,20.22,20.37,20.37,-1.40%,283457
+2021/1/21,20.58,20.63,20.34,20.34,20.34,-0.15%,159418
+2021/1/22,20.09,20.146,19.4,19.48,19.48,-4.23%,418033
+2021/1/25,19.42,20.026,19.42,19.93,19.93,2.31%,258057
+2021/1/26,20.12,20.36,20.12,20.32,20.32,1.96%,188828
+2021/1/27,20.43,20.52,20.19,20.26,20.26,-0.30%,109356
+2021/1/28,20.4,20.49,19.87,19.94,19.94,-1.58%,193029
+2021/1/29,20.15,20.299,19.82,20.16,20.16,1.10%,130646
+2021/2/1,20.1,20.26,20.02,20.26,20.26,0.50%,181086
+2021/2/2,20.01,20.2,19.93,20.1,20.1,-0.79%,84388
+2021/2/3,20.1,20.3,19.98,20.25,20.25,0.75%,116405
+2021/2/4,20.34,20.43,20.2,20.28,20.28,0.15%,138486
+2021/2/5,20.2,20.47,20.2,20.29,20.29,0.05%,89272
+2021/2/8,20.4,20.64,20.368,20.63,20.63,1.68%,107116
+2021/2/9,20.82,20.88,20.47,20.79,20.79,0.78%,145179
+2021/2/10,20.56,20.56,20.16,20.19,20.19,-2.89%,249753
+2021/2/11,20.27,20.54,20.27,20.38,20.38,0.94%,82710
+2021/2/12,20.42,20.49,20.343,20.415,20.415,0.17%,45866
+2021/2/16,20.61,20.67,20.5,20.67,20.67,1.25%,81141
+2021/2/17,20.66,20.72,20.56,20.65,20.65,-0.10%,96621
+2021/2/18,20.69,20.69,20.49,20.53,20.53,-0.58%,85298
+2021/2/19,20.58,20.788,20.58,20.69,20.69,0.78%,280632
+2021/2/22,20.69,20.86,20.62,20.8,20.8,0.53%,161993
+2021/2/23,21.1,21.32,21.05,21.09,21.09,1.39%,249893
+2021/2/24,21.2,21.37,21.18,21.33,21.33,1.14%,108108
+2021/2/25,21.33,21.33,20.93,21.13,21.13,-0.94%,148662
+2021/2/26,20.82,21.15,20.8,21.07,21.07,-0.28%,179666
+2021/3/1,21.33,21.45,20.87,20.93,20.93,-0.66%,90249
+2021/3/2,20.82,21.19,20.82,21.15,21.15,1.05%,80059
+2021/3/3,21.02,21.08,20.85,21.03,21.03,-0.57%,68546
+2021/3/4,21.1,21.443,21.01,21.13,21.13,0.48%,119599
+2021/3/5,21.18,21.48,21.18,21.45,21.45,1.51%,106661
+2021/3/8,21.61,21.62,21.47,21.51,21.51,0.28%,76008
+2021/3/9,21.45,21.63,21.36,21.59,21.59,0.37%,90993
+2021/3/10,21.33,21.34,21.12,21.16,21.16,-1.99%,114560
+2021/3/11,21.25,21.32,21.2,21.31,21.31,0.71%,154311
+2021/3/12,21.18,21.349,21.031,21.31,21.31,0.00%,46822
+2021/3/15,21.26,21.401,21.11,21.33,21.33,0.09%,82217
+2021/3/16,21.18,21.37,21.18,21.32,21.32,-0.05%,49454
+2021/3/17,21.16,21.266,21.12,21.16,21.16,-0.75%,50922
+2021/3/18,21.09,21.09,20.7,20.72,20.72,-2.08%,165904
+2021/3/19,20.78,21.07,20.78,20.93,20.93,1.01%,99102
+2021/3/22,21.05,21.05,20.83,20.92,20.92,-0.05%,99253
+2021/3/23,20.92,21.2,20.92,21,21,0.38%,78328
+2021/3/24,21.03,21.21,21.03,21.12,21.12,0.57%,82672
+2021/3/25,21.09,21.09,20.89,21.008,21.008,-0.53%,120855
+2021/3/26,20.93,21.01,20.84,20.87,20.87,-0.66%,123791
+2021/3/29,20.82,20.9,20.73,20.74,20.74,-0.62%,48377
+2021/3/30,20.72,20.73,20.44,20.46,20.46,-1.35%,142657
+2021/3/31,20.54,21.88,20.54,21.62,21.62,5.67%,313786
+2021/4/1,21.62,21.68,21.22,21.25,21.25,-1.71%,86673
+2021/4/5,21.41,21.5,21.35,21.36,21.36,0.52%,44434
+2021/4/6,21.57,21.58,21.4,21.45,21.45,0.42%,24954
+2021/4/7,21.53,21.53,21.32,21.41,21.41,-0.19%,38110
+2021/4/8,21.36,21.497,21.36,21.42,21.42,0.05%,53001
+2021/4/9,21.45,21.49,21.28,21.348,21.348,-0.34%,96137
+2021/4/12,21.5,21.5,21.01,21.16,21.16,-0.88%,105264
+2021/4/13,21.19,21.305,21.126,21.16,21.16,0.00%,26179
+2021/4/14,21.28,21.46,21.25,21.32,21.32,0.76%,72780
+2021/4/15,21.4,21.47,21.35,21.421,21.421,0.47%,65272
+2021/4/16,21.46,21.68,21.46,21.57,21.57,0.70%,70878
+2021/4/19,21.66,21.76,21.571,21.7,21.7,0.60%,48489
+2021/4/20,21.99,22.13,21.936,22.01,22.01,1.43%,105188
+2021/4/21,21.93,22.24,21.93,22.23,22.23,1.00%,119023
+2021/4/22,22.42,22.78,22.32,22.66,22.66,1.93%,155051
+2021/4/23,22.57,22.77,22.5,22.7,22.7,0.18%,73123
+2021/4/26,22.87,23.14,22.78,23.14,23.14,1.94%,130587
+2021/4/27,23.16,23.188,22.79,22.835,22.835,-1.32%,163692
+2021/4/28,22.6,23.025,22.56,22.56,22.56,-1.20%,166784
+2021/4/29,22.65,22.735,22.48,22.53,22.53,-0.13%,79008
+2021/4/30,22.43,22.968,22.4,22.95,22.95,1.86%,127269
+2021/5/3,23.21,23.26,22.73,22.9,22.9,-0.22%,87095
+2021/5/4,23.01,23.27,23.01,23.2,23.2,1.31%,107840
+2021/5/5,23.38,23.4,23.171,23.37,23.37,0.73%,48103
+2021/5/6,23.5,23.89,23.5,23.8,23.8,1.84%,337519
+2021/5/7,24,24.2,23.67,24.06,24.06,1.09%,212523
+2021/5/10,24.02,24.02,23.76,23.87,23.87,-0.79%,110775
+2021/5/11,23.91,24.26,23.91,24.12,24.12,1.05%,426096
+2021/5/12,24.36,24.58,24.13,24.2,24.2,0.33%,185969
+2021/5/13,23.92,23.92,23.17,23.54,23.54,-2.73%,283814
+2021/5/14,23.67,23.88,23.555,23.62,23.62,0.34%,170189
+2021/5/17,23.61,23.72,23.36,23.54,23.54,-0.34%,138846
+2021/5/18,23.72,23.805,23.558,23.631,23.631,0.39%,85334
+2021/5/19,23.36,23.36,22.96,23.31,23.31,-1.36%,178246
+2021/5/20,23.3,23.397,23.085,23.22,23.22,-0.39%,80112
+2021/5/21,23.07,23.24,23.01,23.02,23.02,-0.86%,185550
+2021/5/24,22.84,23.15,22.82,23.07,23.07,0.22%,189291
+2021/5/25,23.19,23.28,22.76,22.89,22.89,-0.78%,84300
+2021/5/26,22.74,23.06,22.598,22.89,22.89,0.00%,143797
+2021/5/27,23.13,23.546,23.12,23.49,23.49,2.62%,97808
+2021/5/28,23.37,23.55,23.31,23.38,23.38,-0.47%,92588
+2021/6/1,23.75,24.12,23.68,23.82,23.82,1.88%,132049
+2021/6/2,23.9,24.13,23.855,24.09,24.09,1.13%,58049
+2021/6/3,24.25,24.36,23.9,24,24,-0.37%,53084
+2021/6/4,24.17,24.415,24.17,24.36,24.36,1.50%,71154
+2021/6/7,24.6,24.8,24.44,24.51,24.51,0.62%,127043
+2021/6/8,24.6,24.77,24.6,24.75,24.75,0.98%,91824
+2021/6/9,24.55,24.61,24.29,24.56,24.56,-0.77%,69338
+2021/6/10,24.75,24.75,24.365,24.68,24.68,0.49%,72855
+2021/6/11,24.3,24.43,24.14,24.37,24.37,-1.26%,65698
+2021/6/14,23.54,23.91,23.5,23.63,23.63,-3.04%,216107
+2021/6/15,23.5,23.5,23.23,23.29,23.29,-1.44%,117117
+2021/6/16,23.34,23.381,22.77,22.8,22.8,-2.10%,80882
+2021/6/17,22.32,22.48,21.27,21.38,21.38,-6.23%,267512
+2021/6/18,22.23,22.62,21.96,22.44,22.44,4.96%,157411
+2021/6/21,22.26,22.69,21.96,22.69,22.69,1.11%,97393
+2021/6/22,22.57,22.68,22.269,22.36,22.36,-1.45%,34414
+2021/6/23,22.32,22.49,22.221,22.32,22.32,-0.18%,109760
+2021/6/24,21.91,22.305,21.76,22.24,22.24,-0.36%,62292
+2021/6/25,22.35,22.35,21.78,21.89,21.89,-1.57%,80740
+2021/6/28,22.05,22.72,22.05,22.61,22.61,3.29%,59294
+2021/6/29,22.63,22.83,22.51,22.52,22.52,-0.40%,77585
+2021/6/30,22.54,23.966,22.237,23.7,23.7,5.24%,266839
+2021/7/1,24.21,24.21,23.69,23.76,23.76,0.25%,82686
+2021/7/2,23.882,23.882,23.57,23.82,23.82,0.25%,50248
+2021/7/6,23.65,23.65,22.18,22.3,22.3,-6.38%,140225
+2021/7/7,22.6,22.79,22.394,22.73,22.73,1.93%,27991
+2021/7/8,22.44,22.864,22.44,22.622,22.622,-0.48%,27519
+2021/7/9,22.53,22.79,22.52,22.7,22.7,0.34%,27627
+2021/7/12,22.77,23.18,22.77,23.16,23.16,2.03%,146197
+2021/7/13,23.141,23.35,23.13,23.15,23.15,-0.04%,76478
+2021/7/14,23.28,23.67,23.28,23.63,23.63,2.07%,71398
+2021/7/15,23.69,23.69,23.49,23.55,23.55,-0.34%,49481
+2021/7/16,23.56,23.99,23.56,23.61,23.61,0.25%,98163
+2021/7/19,23.73,23.83,23.42,23.447,23.447,-0.69%,62593
+2021/7/20,23.79,23.942,23.46,23.7,23.7,1.08%,61349
+2021/7/21,23.74,23.74,23.53,23.7,23.7,0.00%,37615
+2021/7/22,23.22,23.43,22.99,23.27,23.27,-1.81%,62877
+2021/7/23,23.06,23.291,23.03,23.04,23.04,-0.99%,55408
+2021/7/26,23.2,23.31,22.893,23.28,23.28,1.04%,70672
+2021/7/27,23.27,23.645,23.15,23.25,23.25,-0.13%,92619
+2021/7/28,23.2,23.33,23.15,23.26,23.26,0.04%,15361
+2021/7/29,23.522,23.561,23.381,23.56,23.56,1.29%,27548
+2021/7/30,23.36,23.36,23.048,23.11,23.11,-1.91%,38569
+2021/8/2,23,23.33,23,23.2,23.2,0.39%,39757
+2021/8/3,23.07,23.07,22.57,22.76,22.76,-1.90%,53791
+2021/8/4,22.69,22.905,22.67,22.82,22.82,0.26%,50020
+2021/8/5,22.73,23.04,22.73,22.84,22.84,0.09%,19458
+2021/8/6,22.99,23.04,22.93,23,23,0.70%,43403
+2021/8/9,22.81,23.142,22.81,22.9,22.9,-0.43%,16106
+2021/8/10,23,23.06,22.95,22.965,22.965,0.28%,33501
+2021/8/11,23.2,23.21,22.965,22.98,22.98,0.07%,20529
+2021/8/12,22.98,23.4,22.74,22.97,22.97,-0.04%,91313
+2021/8/13,23.16,23.32,23.16,23.32,23.32,1.52%,60959
+2021/8/16,23.36,23.45,23.26,23.39,23.39,0.30%,118798
+2021/8/17,23.52,23.52,23.21,23.33,23.33,-0.26%,44989
+2021/8/18,23.25,23.32,23.11,23.18,23.18,-0.64%,42695
+2021/8/19,22.85,22.93,22.59,22.74,22.74,-1.90%,61694
+2021/8/20,22.69,22.727,22.1,22.3,22.3,-1.93%,69215
+2021/8/23,22.47,22.537,22.3,22.39,22.39,0.40%,41018
+2021/8/24,22.79,23.07,22.79,23,23,2.72%,20943
+2021/8/25,23,23.155,22.9,23.04,23.04,0.17%,110730
+2021/8/26,22.85,22.995,22.841,22.92,22.92,-0.52%,15888
+2021/8/27,22.83,22.881,22.664,22.826,22.826,-0.41%,32877
+2021/8/30,22.9,22.9,22.51,22.63,22.63,-0.86%,17537
+2021/8/31,22.58,22.61,22.35,22.52,22.52,-0.49%,17352
+2021/9/1,22.45,22.46,22.17,22.3,22.3,-0.98%,16120
+2021/9/2,22.35,22.41,22.21,22.33,22.33,0.13%,20277
+2021/9/3,22.499,22.55,22.452,22.48,22.48,0.67%,23030
+2021/9/7,22.54,22.551,22.23,22.23,22.23,-1.11%,27344
+2021/9/8,22.33,22.33,22.196,22.28,22.28,0.22%,17457
+2021/9/9,22.14,22.303,22.06,22.13,22.13,-0.67%,25586
+2021/9/10,22.16,22.57,22.03,22.37,22.37,1.08%,87978
+2021/9/13,22.42,22.43,22.31,22.4,22.4,0.13%,27680
+2021/9/14,22.44,22.545,22.34,22.34,22.34,-0.27%,27171
+2021/9/15,22.35,22.574,22.291,22.55,22.55,0.94%,16647
+2021/9/16,22.55,22.7,22.47,22.52,22.52,-0.13%,32452
+2021/9/17,22.38,22.42,22.26,22.3,22.3,-0.98%,38596
+2021/9/20,22.07,22.18,22,22.04,22.04,-1.17%,48230
+2021/9/21,21.99,22.24,21.95,22.2,22.2,0.73%,63916
+2021/9/22,22.29,22.32,22.19,22.27,22.27,0.32%,20996
+2021/9/23,22.27,22.37,22.27,22.36,22.36,0.40%,16282
+2021/9/24,22.34,22.39,22.25,22.365,22.365,0.02%,25516
+2021/9/27,22.36,22.6,22.36,22.41,22.41,0.20%,38287
+2021/9/28,22.42,22.42,22.25,22.26,22.26,-0.67%,14310
+2021/9/29,22.26,22.43,22.26,22.35,22.35,0.40%,15066
+2021/9/30,22.37,22.51,21.87,22.02,22.02,-1.48%,71336
+2021/10/1,21.94,22.07,21.77,21.88,21.88,-0.64%,25135
+2021/10/4,21.79,21.899,21.71,21.72,21.72,-0.73%,34060
+2021/10/5,21.78,22.09,21.78,22.01,22.01,1.34%,40725
+2021/10/6,22.02,22.02,21.831,21.898,21.898,-0.51%,25093
+2021/10/7,21.86,22.01,21.76,22.01,22.01,0.51%,31770
+2021/10/8,22.02,22.16,21.875,21.89,21.89,-0.55%,21513
+2021/10/11,21.95,21.96,21.63,21.63,21.63,-1.19%,31649
+2021/10/12,21.64,21.64,21.151,21.19,21.19,-2.03%,62606
+2021/10/13,21.34,21.34,20.97,21.1,21.1,-0.42%,54617
+2021/10/14,21.23,21.23,21.05,21.23,21.23,0.62%,32200
+2021/10/15,21.36,21.45,21.35,21.45,21.45,1.04%,27911
+2021/10/18,21.48,21.5,21.28,21.42,21.42,-0.14%,51591
+2021/10/19,21.54,21.71,21.501,21.599,21.599,0.84%,22425
+2021/10/20,21.68,21.94,21.68,21.94,21.94,1.58%,31004
+2021/10/21,21.78,21.78,21.5,21.53,21.53,-1.87%,50020
+2021/10/22,21.49,21.585,21.41,21.44,21.44,-0.42%,82312
+2021/10/25,21.56,21.72,21.56,21.71,21.71,1.26%,44534
+2021/10/26,21.65,21.85,21.63,21.68,21.68,-0.14%,30028
+2021/10/27,21.62,22,21.55,21.77,21.77,0.42%,67994
+2021/10/28,21.75,21.92,21.68,21.69,21.69,-0.37%,45439
+2021/10/29,21.75,21.8,21.671,21.77,21.77,0.37%,39131
+2021/11/1,21.73,21.91,21.697,21.761,21.761,-0.04%,51438
+2021/11/2,21.78,21.944,21.75,21.89,21.89,0.59%,71658
+2021/11/3,21.78,21.889,21.621,21.7,21.7,-0.87%,39212
+2021/11/4,21.65,21.77,21.25,21.37,21.37,-1.52%,50625
+2021/11/5,21.23,21.25,21.04,21.04,21.04,-1.54%,39315
+2021/11/8,20.92,21.038,20.81,20.859,20.859,-0.86%,65228
+2021/11/9,20.79,21.64,20.67,21.26,21.26,1.92%,154404
+2021/11/10,21.3,21.365,21.22,21.34,21.34,0.38%,34461
+2021/11/11,21.4,21.47,21.311,21.355,21.355,0.07%,20936
+2021/11/12,21.43,21.78,21.341,21.72,21.72,1.71%,38741
+2021/11/15,21.7,21.93,21.65,21.93,21.93,0.97%,59747
+2021/11/16,21.94,21.94,21.79,21.85,21.85,-0.36%,40260
+2021/11/17,21.99,22.37,21.97,22.19,22.19,1.56%,93056
+2021/11/18,22.26,22.29,21.943,22,22,-0.86%,43152
+2021/11/19,22,22.06,21.8,22,22,0.00%,31300
+2021/11/22,21.99,22.21,21.99,22.15,22.15,0.68%,75326
+2021/11/23,22.11,22.13,21.97,22.13,22.13,-0.09%,32101
+2021/11/24,22.16,22.218,21.952,21.976,21.976,-0.70%,23496
+2021/11/26,21.71,21.9,21.32,21.763,21.763,-0.97%,45279
+2021/11/29,21.85,21.9,21.55,21.551,21.551,-0.97%,35517
+2021/11/30,21.35,21.44,21.12,21.2,21.2,-1.63%,66492
+2021/12/1,21.28,21.388,21.1,21.26,21.26,0.28%,45825
+2021/12/2,21.28,21.629,21.28,21.52,21.52,1.22%,58365
+2021/12/3,21.59,21.86,21.59,21.82,21.82,1.39%,46598
+2021/12/6,21.73,21.78,21.62,21.78,21.78,-0.18%,30218
+2021/12/7,21.74,21.84,21.54,21.67,21.67,-0.51%,23537
+2021/12/8,21.49,21.86,21.49,21.83,21.83,0.74%,40362
+2021/12/9,21.77,21.93,21.611,21.91,21.91,0.37%,71213
+2021/12/10,22,22.04,21.89,21.97,21.97,0.27%,24082
+2021/12/13,21.71,21.781,21.55,21.55,21.55,-1.91%,111820
+2021/12/14,21.661,21.87,21.66,21.82,21.82,1.25%,35019
+2021/12/15,21.83,21.84,21.6,21.79,21.79,-0.14%,16837
+2021/12/16,21.95,21.99,21.89,21.9,21.9,0.50%,134422
+2021/12/17,21.96,22.199,21.96,22.05,22.05,0.68%,40469
+2021/12/20,22.08,22.169,22.07,22.144,22.144,0.43%,52449
+2021/12/21,22.17,22.46,22.17,22.38,22.38,1.07%,128239
+2021/12/22,22.6,22.754,22.588,22.71,22.71,1.47%,79310
+2021/12/23,22.65,22.81,22.63,22.78,22.78,0.31%,84520
+2021/12/27,22.88,23.19,22.88,23.17,23.17,1.71%,71689
+2021/12/28,23.17,23.27,23.041,23.099,23.099,-0.31%,137741
+2021/12/29,22.86,23.18,22.86,23.18,23.18,0.35%,15809
+2021/12/30,22.96,23.07,22.69,22.7,22.7,-2.07%,55672
+2021/12/31,22.75,22.91,22.749,22.75,22.75,0.22%,41460
+2022/1/3,23.1,23.23,22.86,23.06,23.06,1.36%,49988
+2022/1/4,23.1,23.55,23.1,23.54,23.54,2.08%,64513
+2022/1/5,23.46,23.6,23.351,23.52,23.52,-0.08%,92420
+2022/1/6,23.38,23.559,23.27,23.54,23.54,0.09%,35687
+2022/1/7,23.5,23.89,23.33,23.83,23.83,1.23%,68356
+2022/1/10,23.8,23.8,23.34,23.41,23.41,-1.76%,63077
+2022/1/11,23.3,23.576,23.21,23.45,23.45,0.17%,43313
+2022/1/12,23.6,23.7,23.15,23.7,23.7,1.07%,68638
+2022/1/13,23.5,23.5,23.25,23.34,23.34,-1.52%,117122
+2022/1/14,23.33,23.35,23.161,23.21,23.21,-0.56%,48450
+2022/1/18,23,23.2,22.8,23.07,23.07,-0.60%,56294
+2022/1/19,23.22,23.54,23.22,23.54,23.54,2.04%,59130
+2022/1/20,23.6,24.03,23.555,23.942,23.942,1.71%,69102
+2022/1/21,23.92,23.97,23.75,23.8,23.8,-0.59%,57619
+2022/1/24,23.52,23.67,23.3,23.66,23.66,-0.59%,79762
+2022/1/25,23.8,23.84,23.54,23.78,23.78,0.51%,25369
+2022/1/26,23.95,24.22,23.83,24.16,24.16,1.60%,74164
+2022/1/27,24.19,24.378,24.11,24.25,24.25,0.37%,42649
+2022/1/28,24.6,24.72,24.52,24.61,24.61,1.48%,130939
+2022/1/31,25,25,24.681,24.922,24.922,1.27%,71571
+2022/2/1,25.06,25.54,25.059,25.439,25.439,2.07%,136967
+2022/2/2,25.73,25.849,25.39,25.635,25.635,0.77%,68915
+2022/2/3,25.42,25.81,25.348,25.52,25.52,-0.45%,52207
+2022/2/4,25.58,25.8,25.46,25.79,25.79,1.06%,41779
+2022/2/7,26,26.26,26,26.19,26.19,1.55%,114175
+2022/2/8,25.95,26.05,25.88,25.97,25.97,-0.84%,39935
+2022/2/9,26.03,26.436,26.03,26.4,26.4,1.66%,72050
+2022/2/10,26.87,27.019,26.002,26.12,26.12,-1.06%,132831
+2022/2/11,26.4,26.53,26.097,26.39,26.39,1.03%,77234
+2022/2/14,26.3,26.3,26,26.24,26.24,-0.57%,85509
+2022/2/15,26,26.12,25.81,25.91,25.91,-1.26%,96748
+2022/2/16,26,26.54,26,26.54,26.54,2.43%,105006
+2022/2/17,26.75,26.75,26.37,26.55,26.55,0.04%,57481
+2022/2/18,26.7,26.79,26.56,26.66,26.66,0.41%,61601
+2022/2/22,26.71,27.19,26.69,27.18,27.18,1.95%,122637
+2022/2/23,27.22,27.51,27.22,27.49,27.49,1.14%,125175
+2022/2/24,28.07,28.07,27,27.3,27.3,-0.69%,344563
+2022/2/25,26.69,26.7,25.94,26.1,26.1,-4.40%,231816
+2022/2/28,26.66,27.09,26.495,26.9,26.9,3.07%,147840
+2022/3/1,27.75,27.75,27.26,27.52,27.52,2.30%,106626
+2022/3/2,27.6,27.6,26.9,27.09,27.09,-1.56%,145795
+2022/3/3,27.24,27.53,27.07,27.26,27.26,0.63%,255317
+2022/3/4,27.4,27.4,26.579,27,27,-0.95%,223784
+2022/3/7,27.11,27.25,26.89,27.2,27.2,0.74%,144596
+2022/3/8,27.37,27.635,27.1,27.56,27.56,1.32%,145013
+2022/3/9,27.5,27.82,27.202,27.55,27.55,-0.04%,146474
+2022/3/10,27.66,27.81,27.44,27.6,27.6,0.18%,85596
+2022/3/11,27.63,27.8,27.27,27.79,27.79,0.69%,74575
+2022/3/14,27.79,27.79,27.33,27.34,27.34,-1.62%,97404
+2022/3/15,27.13,27.27,26.76,27.08,27.08,-0.95%,101127
+2022/3/16,27.4,27.44,26.83,26.88,26.88,-0.74%,91404
+2022/3/17,27.11,27.33,27.01,27.305,27.305,1.58%,121203
+2022/3/18,27.44,27.44,27.1,27.28,27.28,-0.09%,84042
+2022/3/21,27.42,27.95,27.42,27.86,27.86,2.13%,135565
+2022/3/22,27.9,27.93,27.8,27.91,27.91,0.18%,95514
+2022/3/23,28.07,28.29,28.05,28.17,28.17,0.93%,120230
+2022/3/24,28.1,28.12,27.885,27.92,27.92,-0.89%,98857
+2022/3/25,28,28.03,27.83,27.99,27.99,0.25%,70486
+2022/3/28,27.72,27.72,27.35,27.35,27.35,-2.29%,86980
+2022/3/29,27.14,27.26,26.69,27.16,27.16,-0.69%,160799
+2022/3/30,27.2,27.7,27.2,27.53,27.53,1.36%,114138
+2022/3/31,27.47,27.66,26.708,26.71,26.71,-2.98%,145159
+2022/4/1,26.75,26.785,26.4,26.46,26.46,-0.94%,92598
+2022/4/4,26.71,27.06,26.71,27.04,27.04,2.19%,69172
+2022/4/5,27.29,27.42,27.26,27.3,27.3,0.96%,42655
+2022/4/6,27.3,27.34,27.07,27.16,27.16,-0.51%,53836
+2022/4/7,27.33,27.65,27.33,27.65,27.65,1.80%,50845
+2022/4/8,27.92,28.19,27.77,28.16,28.16,1.84%,87249
+2022/4/11,28.11,28.11,27.77,28,28,-0.57%,76533
+2022/4/12,28.2,28.312,28.1,28.26,28.26,0.93%,192039
+2022/4/13,28.22,28.306,27.98,28.28,28.28,0.07%,107746
+2022/4/14,28.34,28.34,28.13,28.29,28.29,0.04%,83936
+2022/4/18,28.42,28.69,28.42,28.59,28.59,1.06%,133345
+2022/4/19,28.54,28.78,28.48,28.69,28.69,0.35%,116663
+2022/4/20,28.79,28.99,28.51,28.94,28.94,0.87%,110289
+2022/4/21,28.82,29.003,28.75,28.96,28.96,0.07%,102798
+2022/4/22,29.04,29.17,28.32,28.45,28.45,-1.76%,151579
+2022/4/25,28.22,28.33,28.01,28.28,28.28,-0.60%,113868
+2022/4/26,28.5,28.63,28.26,28.41,28.41,0.46%,53790
+2022/4/27,28.63,28.863,28.497,28.8,28.8,1.37%,57062
+2022/4/28,28.82,28.82,28.61,28.72,28.72,-0.28%,348117
+2022/4/29,28.76,28.933,28.53,28.58,28.58,-0.49%,65624
+2022/5/2,28.43,28.48,27.92,28.1,28.1,-1.68%,280807
+2022/5/3,28.2,28.358,27.87,27.92,27.92,-0.64%,53442
+2022/5/4,28.02,28.1,27.71,28.1,28.1,0.64%,43217
+2022/5/5,28.27,28.35,28.01,28.18,28.18,0.28%,50779
+2022/5/6,28.21,28.21,27.68,27.78,27.78,-1.42%,62085
+2022/5/9,27.53,27.59,27.11,27.11,27.11,-2.41%,154420
+2022/5/10,27.31,27.4,27.24,27.32,27.32,0.77%,45064
+2022/5/11,27.43,27.67,27.43,27.52,27.52,0.73%,78032
+2022/5/12,27.38,27.75,27.26,27.6,27.6,0.29%,51906
+2022/5/13,27.74,27.98,27.69,27.87,27.87,0.98%,184659
+2022/5/16,28.01,28.14,27.93,28.04,28.04,0.61%,134289
+2022/5/17,28.16,28.42,28.15,28.37,28.37,1.18%,110397
+2022/5/18,28.37,28.37,27.885,27.9,27.9,-1.66%,102541
+2022/5/19,27.93,28.29,27.92,28.15,28.15,0.90%,99129
+2022/5/20,28.21,28.435,28.21,28.42,28.42,0.96%,114260
+2022/5/23,28.57,28.57,28.22,28.265,28.265,-0.55%,75094
+2022/5/24,28.31,28.34,28.09,28.21,28.21,-0.19%,32754
+2022/5/25,27.96,28.27,27.901,28.16,28.16,-0.18%,69873
+2022/5/26,28.13,28.8,28.13,28.675,28.675,1.83%,92481
+2022/5/27,28.67,28.84,28.6,28.68,28.68,0.02%,43755
+2022/5/31,28.85,28.986,28.05,28.13,28.13,-1.92%,157118
+2022/6/1,28.24,28.5,27.98,28.2,28.2,0.25%,122323
+2022/6/2,28.3,28.645,28.285,28.53,28.53,1.17%,77176
+2022/6/3,28.52,28.52,28.27,28.38,28.38,-0.53%,78681
+2022/6/6,28.51,28.54,28.223,28.52,28.52,0.49%,46269
+2022/6/7,28.53,28.78,28.473,28.65,28.65,0.46%,57471
+2022/6/8,29,29.094,28.91,29.09,29.09,1.54%,117003
+2022/6/9,28.99,29.29,28.85,29.24,29.24,0.52%,186728
+2022/6/10,29.13,29.13,28.782,28.99,28.99,-0.85%,265966
+2022/6/13,28.66,28.66,28.06,28.31,28.31,-2.35%,153939
+2022/6/14,28.41,28.54,28.21,28.24,28.24,-0.25%,93083
+2022/6/15,28.29,28.433,28.17,28.3,28.3,0.21%,161459
+2022/6/16,28.42,28.682,28.31,28.65,28.65,1.24%,61627
+2022/6/17,28.73,28.76,28.47,28.47,28.47,-0.63%,77962
+2022/6/21,27.98,28.347,27.93,28.11,28.11,-1.26%,106907
+2022/6/22,27.85,27.874,27.431,27.53,27.53,-2.06%,112025
+2022/6/23,27.1,27.12,26.35,26.35,26.35,-4.29%,213326
+2022/6/24,26.58,26.765,26.275,26.55,26.55,0.76%,174436
+2022/6/27,26.62,26.81,26.41,26.72,26.72,0.64%,111481
+2022/6/28,26.91,27.33,26.91,27.25,27.25,1.98%,39275
+2022/6/29,27.33,27.51,27.24,27.42,27.42,0.62%,208283
+2022/6/30,27.28,27.9,26.98,27.06,27.06,-1.31%,225599
+2022/7/1,26.73,26.73,25.92,26.03,26.03,-3.81%,197216
+2022/7/5,25.76,25.76,24.48,24.72,24.72,-5.03%,175902
+2022/7/6,24.87,24.98,24.44,24.76,24.76,0.16%,82994
+2022/7/7,25.42,25.57,25.24,25.36,25.36,2.42%,88434
+2022/7/8,25.61,26.04,25.54,26.04,26.04,2.68%,81521
+2022/7/11,26.25,26.439,26.036,26.09,26.09,0.19%,56760
+2022/7/12,25.91,25.91,25,25.022,25.022,-4.09%,79724
+2022/7/13,24.92,25.4,24.768,25.16,25.16,0.55%,107107
+2022/7/14,24.95,25.463,24.67,25.09,25.09,-0.28%,114258
+2022/7/15,25.077,25.21,24.97,25.15,25.15,0.24%,31698
+2022/7/18,25.7,25.971,25.7,25.8,25.8,2.58%,52015
+2022/7/19,25.35,25.56,25.11,25.46,25.46,-1.32%,98208
+2022/7/20,25.2,25.2,24.84,24.99,24.99,-1.85%,29183
+2022/7/21,24.7,24.71,24.26,24.41,24.41,-2.32%,58728
+2022/7/22,24.4,24.959,24.4,24.66,24.66,1.02%,49726
+2022/7/25,24.95,25.27,24.83,25.25,25.25,2.39%,20014
+2022/7/26,25.7,25.901,25.48,25.78,25.78,2.10%,244557
+2022/7/27,26.15,26.37,26.05,26.36,26.36,2.25%,89207
+2022/7/28,26.4,26.95,26.4,26.91,26.91,2.09%,82809
+2022/7/29,27.38,27.66,27.074,27.38,27.38,1.75%,192218
+2022/8/1,26.78,26.848,26.11,26.32,26.32,-3.87%,216909
+2022/8/2,26.01,26.269,25.863,25.91,25.91,-1.56%,47229
+2022/8/3,26.14,26.14,25.42,25.71,25.71,-0.77%,44687
+2022/8/4,25.86,26.63,25.86,26.57,26.57,3.35%,84094
+2022/8/5,26.18,26.497,26.119,26.3,26.3,-1.02%,77825
+2022/8/8,26.25,26.51,26.21,26.31,26.31,0.04%,33232
+2022/8/9,26.72,26.89,26.62,26.75,26.75,1.67%,39915
+2022/8/10,27,27.2,26.67,26.67,26.67,-0.30%,29291
+2022/8/11,27.07,27.234,27.06,27.19,27.19,1.95%,41745
+2022/8/12,27.16,27.44,26.59,27.16,27.16,-0.11%,50461
+2022/8/15,26.43,26.699,26.087,26.6,26.6,-2.06%,50777
+2022/8/16,26.34,26.402,25.98,26.07,26.07,-1.99%,47703
+2022/8/17,26.36,26.36,26.02,26.21,26.21,0.54%,19351
+2022/8/18,26.14,26.55,26.01,26.47,26.47,0.99%,98663
+2022/8/19,26.38,26.521,26.17,26.46,26.46,-0.04%,79958
+2022/8/22,26.43,27.08,26.43,27.04,27.04,2.19%,61014
+2022/8/23,27.19,27.71,27.19,27.51,27.51,1.74%,71081
+2022/8/24,27.74,28,27.2,27.39,27.39,-0.44%,128507
+2022/8/25,27.23,27.29,26.85,26.9,26.9,-1.79%,47748
+2022/8/26,27.09,27.53,27.09,27.52,27.52,2.30%,72289
+2022/8/29,27.52,27.52,26.9,27.09,27.09,-1.56%,430225
+2022/8/30,26.7,26.98,26.43,26.94,26.94,-0.55%,62105
+2022/8/31,26.7,26.989,26.7,26.75,26.75,-0.71%,50590
+2022/9/1,26.53,26.72,26.24,26.33,26.33,-1.57%,156809
+2022/9/2,26.57,26.748,26.57,26.7,26.7,1.41%,71403
+2022/9/6,26.49,26.49,26.26,26.37,26.37,-1.24%,91502
+2022/9/7,26.39,26.909,26.08,26.12,26.12,-0.95%,72398
+2022/9/8,26.093,26.23,25.894,26.17,26.17,0.19%,77247
+2022/9/9,26.3,26.66,26.3,26.66,26.66,1.87%,28659
+2022/9/12,26.73,27.83,26.61,27.8,27.8,4.28%,72960
+2022/9/13,27.8,27.95,27.67,27.74,27.74,-0.22%,62714
+2022/9/14,27.74,27.87,27.321,27.36,27.36,-1.37%,64495
+2022/9/15,27.29,27.54,27.125,27.25,27.25,-0.40%,24586
+2022/9/16,27.09,27.25,26.902,27.13,27.13,-0.44%,30024
+2022/9/19,27.14,27.51,27.03,27.5,27.5,1.36%,54481
+2022/9/20,27.33,27.83,27.33,27.75,27.75,0.91%,69055
+2022/9/21,27.8,27.8,27.48,27.53,27.53,-0.79%,90634
+2022/9/22,27.5,27.615,27.345,27.39,27.39,-0.51%,27666
+2022/9/23,27.05,27.05,26.827,26.88,26.88,-1.86%,56359
+2022/9/26,26.75,27.018,26.56,26.63,26.63,-0.93%,31607
+2022/9/27,26.87,26.997,26.59,26.59,26.59,-0.15%,18954
+2022/9/28,26.6,26.74,26.427,26.71,26.71,0.45%,35464
+2022/9/29,26.85,26.97,26.715,26.82,26.82,0.41%,32891
+2022/9/30,26.84,27.07,26.07,26.11,26.11,-2.65%,99311
+2022/10/3,26.11,26.325,26.1,26.23,26.23,0.46%,430038
+2022/10/4,26.43,26.66,26.41,26.48,26.48,0.95%,48002
+2022/10/5,26.34,26.37,26.121,26.35,26.35,-0.49%,29902
+2022/10/6,26.01,26.22,25.985,26.17,26.17,-0.68%,41701
+2022/10/7,26.15,26.36,26.062,26.29,26.29,0.46%,25410
+2022/10/10,26.65,26.75,26.33,26.33,26.33,0.15%,46360
+2022/10/11,26.31,26.56,26.28,26.39,26.39,0.23%,22591
+2022/10/12,26.3,26.98,26.3,26.61,26.61,0.83%,40578
+2022/10/13,26.38,26.74,26.33,26.666,26.666,0.21%,19507
+2022/10/14,26.69,26.811,26.387,26.46,26.46,-0.77%,21543
+2022/10/17,26.49,26.565,26.34,26.34,26.34,-0.45%,28526
+2022/10/18,26.32,26.442,26.06,26.19,26.19,-0.57%,24111
+2022/10/19,26.01,26.29,26.01,26.24,26.24,0.19%,14316
+2022/10/20,26.41,26.61,26.41,26.58,26.58,1.30%,23488
+2022/10/21,26.37,26.67,26.35,26.61,26.61,0.11%,16130
+2022/10/24,26.43,26.43,26.18,26.2,26.2,-1.54%,24148
+2022/10/25,26.24,26.5,26.24,26.45,26.45,0.95%,12599
+2022/10/26,26.61,26.7,26.39,26.46,26.46,0.04%,18579
+2022/10/27,26.45,26.58,26.4,26.45,26.45,-0.04%,10296
+2022/10/28,26.36,26.566,26.24,26.5,26.5,0.19%,32012
+2022/10/31,26.63,26.92,26.55,26.92,26.92,1.58%,38731
+2022/11/1,27.08,27.4,27.08,27.36,27.36,1.63%,151415
+2022/11/2,27.2,27.53,27.11,27.53,27.53,0.62%,32296
+2022/11/3,27.25,27.29,27.04,27.24,27.24,-1.05%,41836
+2022/11/4,27.5,27.66,27.5,27.65,27.65,1.51%,27836
+2022/11/7,27.69,27.7,27.351,27.44,27.44,-0.76%,337227
+2022/11/8,27.47,27.489,27.3,27.36,27.36,-0.29%,21914
+2022/11/9,27.3,27.46,27.11,27.34,27.34,-0.07%,61159
+2022/11/10,27.36,27.36,26.81,26.81,26.81,-1.94%,46627
+2022/11/11,27.21,27.51,27.21,27.39,27.39,2.16%,29551
+2022/11/14,27.24,27.31,27.121,27.27,27.27,-0.44%,14560
+2022/11/15,27.22,27.63,27.12,27.57,27.57,1.10%,27447
+2022/11/16,27.3,27.3,27.02,27.05,27.05,-1.89%,19208
+2022/11/17,26.88,27.005,26.67,26.84,26.84,-0.78%,31497
+2022/11/18,26.81,27.06,26.8,27.01,27.01,0.63%,41060
+2022/11/21,26.88,27.18,26.88,27.17,27.17,0.59%,19291
+2022/11/22,27.13,27.241,27.06,27.18,27.18,0.04%,39375
+2022/11/23,27.02,27.24,27.01,27.18,27.18,0.00%,16505
+2022/11/25,27.2,27.34,27.145,27.21,27.21,0.11%,9746
+2022/11/28,27.11,27.579,27.082,27.55,27.55,1.25%,63752
+2022/11/29,27.56,27.72,27.519,27.58,27.58,0.11%,27810
+2022/11/30,27.76,27.88,27.613,27.75,27.75,0.62%,33524
+2022/12/1,27.75,27.75,27,27.05,27.05,-2.52%,45496
+2022/12/2,27.06,27.32,27.06,27.25,27.25,0.74%,39228
+2022/12/5,27.3,27.42,27.19,27.26,27.26,0.04%,56795
+2022/12/6,27.45,27.75,27.38,27.52,27.52,0.95%,122250
+2022/12/7,27.65,27.84,27.54,27.83,27.83,1.13%,39528
+2022/12/8,27.87,28,27.741,27.94,27.94,0.40%,35304
+2022/12/9,27.87,27.96,27.79,27.92,27.92,-0.07%,20473
+2022/12/12,27.61,27.615,27.48,27.49,27.49,-1.54%,84494
+2022/12/13,27.66,27.915,27.66,27.8,27.8,1.13%,27581
+2022/12/14,27.74,27.88,27.65,27.8,27.8,0.00%,16874
+2022/12/15,27.73,27.8,27.57,27.6,27.6,-0.72%,26948
+2022/12/16,27.62,27.83,27.62,27.69,27.69,0.33%,44277
+2022/12/19,27.68,27.68,27.44,27.47,27.47,-0.79%,80739
+2022/12/20,27.54,27.858,27.54,27.67,27.67,0.73%,58954
+2022/12/21,27.78,27.85,27.73,27.81,27.81,0.51%,19596
+2022/12/22,27.69,27.73,27.54,27.62,27.62,-0.68%,19527
+2022/12/23,27.7,27.9,27.7,27.84,27.84,0.80%,28431
+2022/12/27,27.89,28.4,27.83,27.9,27.9,0.22%,62949
+2022/12/28,28,28.44,28,28.44,28.44,1.94%,346416
+2022/12/29,28.41,28.5,28.34,28.41,28.41,-0.11%,37613
+2022/12/30,28.37,28.73,28.37,28.5,28.5,0.32%,53515
+2023/1/3,28.17,28.54,27.94,28.03,28.03,-1.65%,69956
+2023/1/4,28.04,28.09,27.77,27.83,27.83,-0.71%,52028
+2023/1/5,27.77,27.8,27.565,27.66,27.66,-0.61%,37244
+2023/1/6,27.85,28.06,27.85,27.96,27.96,1.08%,89408
+2023/1/9,28.01,28.08,27.88,27.96,27.96,0.00%,18497
+2023/1/10,27.77,28.12,27.751,27.83,27.83,-0.46%,23933
+2023/1/11,28.01,28.1,27.91,27.91,27.91,0.29%,84247
+2023/1/12,27.99,28.45,27.985,28.33,28.33,1.50%,46550
+2023/1/13,28.14,28.42,28.14,28.42,28.42,0.32%,17591
+2023/1/17,28.13,28.5,28.13,28.5,28.5,0.28%,29494
+2023/1/18,28.29,28.464,27.95,28.16,28.16,-1.19%,22162
+2023/1/19,28.08,28.09,27.85,27.93,27.93,-0.82%,30555
+2023/1/20,28.18,28.18,27.7,27.7,27.7,-0.82%,52851
+2023/1/23,27.51,27.51,27.29,27.46,27.46,-0.87%,295461
+2023/1/24,27.8,27.8,27.42,27.44,27.44,-0.07%,20957
+2023/1/25,27.41,27.65,27.29,27.62,27.62,0.66%,13590
+2023/1/26,27.68,27.91,27.68,27.9,27.9,1.01%,15864
+2023/1/27,27.8,27.89,27.75,27.83,27.83,-0.25%,15206
+2023/1/30,28,28.21,28,28.13,28.13,1.08%,16051
+2023/1/31,28,28.22,28,28.19,28.19,0.21%,20384
+2023/2/1,28.12,28.13,27.82,28.04,28.04,-0.53%,17496
+2023/2/2,27.93,28.27,27.93,28.19,28.19,0.53%,17308
+2023/2/3,28.09,28.26,28.06,28.2,28.2,0.04%,18152
+2023/2/6,28.06,28.1,27.96,28.06,28.06,-0.50%,93578
+2023/2/7,28.13,28.13,27.891,28.01,28.01,-0.18%,13318
+2023/2/8,28.28,28.28,27.85,28.01,28.01,0.00%,12218
+2023/2/9,28.22,28.22,27.9,27.96,27.96,-0.18%,15775
+2023/2/10,28.3,28.37,28.03,28.31,28.31,1.25%,23326
+2023/2/13,28.31,28.56,28.31,28.4,28.4,0.32%,20448
+2023/2/14,28.28,28.45,28.28,28.35,28.35,-0.18%,19411
+2023/2/15,28.38,28.38,28.02,28.1,28.1,-0.88%,21541
+2023/2/16,28.2,28.27,28.13,28.22,28.22,0.43%,10177
+2023/2/17,28.01,28.34,28.01,28.3,28.3,0.28%,12665
+2023/2/21,28.31,28.69,28.31,28.69,28.69,1.38%,67801
+2023/2/22,28.75,28.75,28.48,28.57,28.57,-0.42%,25060
+2023/2/23,28.44,28.55,28.34,28.35,28.35,-0.77%,18976
+2023/2/24,28.31,28.31,28.1,28.12,28.12,-0.81%,44756
+2023/2/27,28.26,28.26,27.99,28.03,28.03,-0.32%,21054
+2023/2/28,27.87,27.87,27.44,27.5,27.5,-1.89%,143104
+2023/3/1,27.56,27.81,27.56,27.7,27.7,0.73%,114477
+2023/3/2,27.5,28.07,27.5,27.96,27.96,0.94%,24130
+2023/3/3,28,28.204,28,28.18,28.18,0.79%,11492
+2023/3/6,27.95,28.46,27.95,28.32,28.32,0.50%,10517
+2023/3/7,28.32,28.32,28.07,28.11,28.11,-0.74%,13777
+2023/3/8,28.02,28.35,28.02,28.1,28.1,-0.04%,15352
+2023/3/9,28.22,28.26,27.9,28.025,28.025,-0.27%,13244
+2023/3/10,27.83,27.92,27.76,27.857,27.857,-0.60%,97439
+2023/3/13,27.8,27.92,27.591,27.64,27.64,-0.78%,48996
+2023/3/14,27.58,27.63,27.501,27.62,27.62,-0.07%,24450
+2023/3/15,27.405,27.51,27.33,27.347,27.347,-0.99%,42734
+2023/3/16,27.31,27.39,27.15,27.34,27.34,-0.03%,22040
+2023/3/17,27.34,27.34,27.068,27.072,27.072,-0.98%,23879
+2023/3/20,27.02,27.141,26.8,27.09,27.09,0.07%,21902
+2023/3/21,27.43,27.43,26.8,26.81,26.81,-1.03%,19168
+2023/3/22,26.67,26.67,26.32,26.33,26.33,-1.79%,21112
+2023/3/23,26.4,26.64,25.92,25.965,25.965,-1.39%,26105
+2023/3/24,25.96,26.345,25.96,26.29,26.29,1.25%,17559
+2023/3/27,26.36,26.57,26.27,26.508,26.508,0.83%,14516
+2023/3/28,26.67,26.91,26.62,26.886,26.886,1.43%,29805
+2023/3/29,26.73,26.89,26.73,26.837,26.837,-0.18%,6173
+2023/3/30,26.95,26.95,26.81,26.885,26.885,0.18%,17214
+2023/3/31,26.87,27.368,26.87,27.135,27.135,0.93%,16213
+2023/4/3,27.36,27.54,27.34,27.44,27.44,1.12%,17988
+2023/4/4,27.3,27.35,27.16,27.32,27.32,-0.44%,16152
+2023/4/5,27.15,27.38,27.146,27.249,27.249,-0.26%,13017
+2023/4/6,26.949,27.1,26.949,27.03,27.03,-0.80%,14487
+2023/4/10,27.03,27.12,26.97,27.078,27.078,0.18%,11151
+2023/4/11,27.25,27.34,27.075,27.15,27.15,0.27%,21260
+2023/4/12,27.12,27.13,27.02,27.095,27.095,-0.20%,3467
+2023/4/13,27.19,27.27,27.06,27.18,27.18,0.31%,8695
+2023/4/14,27,27.02,26.88,26.98,26.98,-0.74%,6555
+2023/4/17,26.98,27.21,26.98,27.21,27.21,0.85%,17338
+2023/4/18,27.31,27.37,27.25,27.37,27.37,0.59%,10153
+2023/4/19,27.18,27.26,27.13,27.18,27.18,-0.69%,5309
+2023/4/20,26.88,27,26.85,27,27,-0.66%,14587
+2023/4/21,26.82,26.91,26.53,26.71,26.71,-1.07%,9341
+2023/4/24,26.35,26.82,26.35,26.5,26.5,-0.79%,18815
+2023/4/25,26.37,26.37,26.111,26.28,26.28,-0.83%,34781
+2023/4/26,26.24,26.339,26.21,26.29,26.29,0.04%,21379
+2023/4/27,26.05,26.209,26.05,26.15,26.15,-0.53%,7410
+2023/4/28,26.14,26.35,26.05,26.32,26.32,0.65%,9973
+2023/5/1,26.11,26.59,26.11,26.59,26.59,1.03%,8759
+2023/5/2,26.81,26.81,26.29,26.41,26.41,-0.68%,20044
+2023/5/3,26.21,26.51,26.2,26.51,26.51,0.38%,11854
+2023/5/4,26.43,26.435,26.295,26.39,26.39,-0.45%,11139
+2023/5/5,26.38,26.689,26.38,26.633,26.633,0.92%,38099
+2023/5/8,26.51,26.77,26.51,26.517,26.517,-0.44%,6930
+2023/5/9,26.5,26.5,26.11,26.25,26.25,-1.01%,11666
+2023/5/10,26.2,26.305,26.14,26.165,26.165,-0.32%,15343
+2023/5/11,25.98,26.205,25.84,26.2,26.2,0.13%,13438
+2023/5/12,26.09,26.12,25.66,25.675,25.675,-2.00%,31787
+2023/5/15,25.66,25.895,25.66,25.73,25.73,0.21%,5899
+2023/5/16,25.73,25.73,25.215,25.269,25.269,-1.79%,24397
+2023/5/17,25.01,25.33,24.81,24.849,24.849,-1.66%,27315
+2023/5/18,24.76,24.99,24.695,24.855,24.855,0.02%,22559
+2023/5/19,25.13,25.16,24.6,24.648,24.648,-0.83%,20972
+2023/5/22,24.81,25.173,24.81,25.04,25.04,1.59%,15157
+2023/5/23,25.12,25.12,24.795,24.907,24.907,-0.53%,21651
+2023/5/24,24.89,25.045,24.725,24.827,24.827,-0.32%,9186
+2023/5/25,24.7,24.82,24.51,24.649,24.649,-0.72%,24064
+2023/5/26,24.83,24.99,24.81,24.92,24.92,1.10%,5408
+2023/5/30,24.66,24.66,24.21,24.28,24.28,-2.57%,26479
+2023/5/31,23.87,24.11,23.83,24.062,24.062,-0.90%,13525
+2023/6/1,24.42,24.57,24.39,24.429,24.429,1.53%,20276
+2023/6/2,24.52,24.8,24.52,24.732,24.732,1.24%,122219
+2023/6/5,24.74,24.84,24.61,24.644,24.644,-0.36%,17262
+2023/6/6,24.68,24.82,24.6,24.69,24.69,0.19%,10387
+2023/6/7,24.61,24.719,24.53,24.53,24.53,-0.65%,8032
+2023/6/8,24.5,24.83,24.5,24.81,24.81,1.14%,9802
+2023/6/9,24.85,25.18,24.85,25.114,25.114,1.23%,14320
+2023/6/12,25.18,25.379,25.15,25.27,25.27,0.62%,12225
+2023/6/13,25.55,25.989,25.51,25.84,25.84,2.26%,38835
+2023/6/14,25.7,25.922,25.62,25.871,25.871,0.12%,8681
+2023/6/15,26.26,26.79,26.26,26.77,26.77,3.47%,41488
+2023/6/16,27.18,27.58,27.18,27.57,27.57,2.99%,47799
+2023/6/20,27.6,27.7,27.31,27.64,27.64,0.25%,39001
+2023/6/21,27.78,28.19,27.75,28.19,28.19,1.99%,41904
+2023/6/22,27.49,27.69,27.29,27.685,27.685,-1.79%,132483
+2023/6/23,27.05,27.2,26.62,27.06,27.06,-2.26%,25767
+2023/6/26,27.05,27.58,27.05,27.43,27.43,1.37%,36867
+2023/6/27,26.81,27.04,26.66,26.907,26.907,-1.91%,38482
+2023/6/28,26.5,26.5,26.191,26.3,26.3,-2.26%,15907
+2023/6/29,26.25,26.447,26.25,26.27,26.27,-0.11%,35528
+2023/6/30,26.681,27.71,26.581,27.323,27.323,4.01%,52045
+2023/7/3,28.08,28.1,27.74,27.924,27.924,2.20%,25954
+2023/7/5,27.94,28.17,27.7,27.754,27.754,-0.61%,35981
+2023/7/6,27.84,27.84,27.48,27.68,27.68,-0.27%,10039
+2023/7/7,27.54,27.54,27.19,27.19,27.19,-1.77%,12965
+2023/7/10,27.45,27.802,27.45,27.59,27.59,1.47%,14131
+2023/7/11,27.86,27.95,27.78,27.94,27.94,1.27%,12354
+2023/7/12,28.14,28.23,27.26,27.295,27.295,-2.31%,41519
+2023/7/13,27.59,28.13,27.59,28.117,28.117,3.01%,14286
+2023/7/14,28.21,28.28,28,28.25,28.25,0.47%,14560
+2023/7/17,28.4,28.48,28.22,28.3,28.3,0.18%,19486
+2023/7/18,28.53,28.78,28.51,28.6,28.6,1.06%,21085
+2023/7/19,29.1,29.2,28.75,28.89,28.89,1.01%,35387
+2023/7/20,29.05,29.05,28.77,28.86,28.86,-0.10%,15627
+2023/7/21,28.67,28.905,28.67,28.79,28.79,-0.24%,18296
+2023/7/24,29.04,29.43,28.91,29.31,29.31,1.81%,48875
+2023/7/25,29.11,29.2,28.95,29.19,29.19,-0.41%,10851
+2023/7/26,29.09,29.27,28.96,29.22,29.22,0.10%,14269
+2023/7/27,29.22,29.358,28.72,28.8,28.8,-1.44%,20164
+2023/7/28,28.53,28.736,28.41,28.51,28.51,-1.01%,14100
+2023/7/31,28.18,28.18,27.45,27.65,27.65,-3.02%,24657
+2023/8/1,27.62,27.86,27.55,27.86,27.86,0.76%,20713
+2023/8/2,27.53,27.57,27.3,27.4,27.4,-1.65%,33509
+2023/8/3,27.51,27.695,27.4,27.53,27.53,0.47%,8891
+2023/8/4,28,28,27.68,27.88,27.88,1.27%,45729
+2023/8/7,27.14,27.278,26.929,27.2,27.2,-2.44%,27613
+2023/8/8,27,27.38,27,27.272,27.272,0.26%,108775
+2023/8/9,27.5,27.5,27.324,27.403,27.403,0.48%,7255
+2023/8/10,27.4,27.63,27.4,27.55,27.55,0.54%,25506
+2023/8/11,27.55,27.84,27.24,27.34,27.34,-0.76%,22421
+2023/8/14,27.28,27.67,27.28,27.57,27.57,0.84%,15730
+2023/8/15,27.52,27.642,27.24,27.24,27.24,-1.20%,19818
+2023/8/16,27.42,27.77,27.42,27.62,27.62,1.40%,20332
+2023/8/17,27.76,28,27.63,27.89,27.89,0.98%,9606
+2023/8/18,28.13,28.31,28.09,28.31,28.31,1.51%,23559
+2023/8/21,28.7,28.74,28.32,28.42,28.42,0.39%,24252
+2023/8/22,28.39,28.42,27.95,28,28,-1.48%,14856
+2023/8/23,28.05,28.4,27.74,28.4,28.4,1.43%,12825
+2023/8/24,28.44,28.61,28.37,28.61,28.61,0.74%,14732
+2023/8/25,28.75,28.88,28.57,28.57,28.57,-0.14%,27500
+2023/8/28,29.07,29.15,28.923,29.14,29.14,2.00%,54266
+2023/8/29,29.01,29.1,28.9,28.94,28.94,-0.69%,9164
+2023/8/30,29.13,29.13,28.75,28.82,28.82,-0.41%,17858
+2023/8/31,28.72,28.775,28.4,28.41,28.41,-1.42%,31822
+2023/9/1,28.77,28.77,28.42,28.52,28.52,0.39%,82375
+2023/9/5,28.36,28.556,28.3,28.49,28.49,-0.11%,15025
+2023/9/6,28.66,28.788,28.55,28.57,28.57,0.28%,11425
+2023/9/7,28.51,28.51,28.311,28.36,28.36,-0.74%,11867
+2023/9/8,28.3,28.48,28.24,28.48,28.48,0.42%,8976
+2023/9/11,28.49,28.61,28.49,28.6,28.6,0.42%,11855
+2023/9/12,28.4,28.415,28,28.16,28.16,-1.54%,24290
+2023/9/13,28.11,28.27,27.96,28.25,28.25,0.32%,13039
+2023/9/14,28.19,28.5,28.171,28.49,28.49,0.85%,17518
+2023/9/15,28.28,28.3,27.98,28.03,28.03,-1.61%,13796
+2023/9/18,27.93,27.93,27.551,27.59,27.59,-1.57%,113371
+2023/9/19,27.46,27.64,27.46,27.59,27.59,0.00%,15650
+2023/9/20,27.788,27.788,27.51,27.66,27.66,0.25%,12788
+2023/9/21,27.4,27.47,27.2,27.23,27.23,-1.55%,52166
+2023/9/22,27.25,27.35,27.2,27.26,27.26,0.11%,9683
+2023/9/25,27.24,27.41,27.1,27.37,27.37,0.40%,13413
+2023/9/26,27.45,27.5,27.244,27.44,27.44,0.26%,7314
+2023/9/27,27.54,27.77,27.51,27.51,27.51,0.26%,14280
+2023/9/28,27.39,27.53,27.37,27.53,27.53,0.07%,14475
+2023/9/29,27.42,27.54,27.06,27.07,27.07,-1.67%,81458
+2023/10/2,27.03,27.22,26.82,27.182,27.182,0.41%,12691
+2023/10/3,27.11,27.136,26.91,27.109,27.109,-0.27%,21059
+2023/10/4,27.05,27.12,26.98,27.07,27.07,-0.14%,18474
+2023/10/5,27.06,27.19,26.888,27.19,27.19,0.44%,25085
+2023/10/6,27.19,27.19,26.89,26.915,26.915,-1.01%,9920
+2023/10/9,26.99,26.99,26.8,26.82,26.82,-0.35%,2802
+2023/10/10,26.845,26.99,26.845,26.965,26.965,0.54%,6743
+2023/10/11,26.87,26.88,26.594,26.64,26.64,-1.21%,17781
+2023/10/12,26.78,27.46,26.7,27.3,27.3,2.48%,38232
+2023/10/13,27.44,27.44,26.98,27.14,27.14,-0.59%,6441
+2023/10/16,27.13,27.27,27.11,27.27,27.27,0.48%,12371
+2023/10/17,27.29,27.48,27.29,27.47,27.47,0.73%,16170
+2023/10/18,27.61,27.69,27.33,27.68,27.68,0.76%,18766
+2023/10/19,27.6,27.76,27.472,27.73,27.73,0.18%,14569
+2023/10/20,27.592,27.68,27.46,27.46,27.46,-0.97%,22384
+2023/10/23,27.31,27.51,27.25,27.261,27.261,-0.72%,34612
+2023/10/24,27.38,27.42,27.25,27.395,27.395,0.49%,22784
+2023/10/25,27.43,27.44,27.12,27.295,27.295,-0.37%,12923
+2023/10/26,27.491,27.491,27.15,27.19,27.19,-0.38%,8073
+2023/10/27,27.46,27.66,27.46,27.556,27.556,1.35%,7311
+2023/10/30,27.56,27.592,27.34,27.38,27.38,-0.64%,6927
+2023/10/31,27.305,27.55,27.305,27.436,27.436,0.20%,2707
+2023/11/1,27.46,27.56,27.46,27.495,27.495,0.22%,5376
+2023/11/2,27.7,27.84,27.66,27.78,27.78,1.04%,33659
+2023/11/3,28.05,28.29,27.986,28.267,28.267,1.75%,31929
+2023/11/6,28.49,28.53,28.35,28.46,28.46,0.68%,27139
+2023/11/7,28.4,28.658,28.21,28.37,28.37,-0.32%,37696
+2023/11/8,28.6,28.635,28.32,28.367,28.367,-0.01%,11302
+2023/11/9,28.33,28.48,27.85,28.07,28.07,-1.05%,42987
+2023/11/10,28.11,28.11,27.923,28.07,28.07,0.00%,21616
+2023/11/13,28.15,28.82,28.15,28.82,28.82,2.67%,30968
+2023/11/14,28.59,28.91,28.52,28.91,28.91,0.31%,18880
+2023/11/15,28.81,28.885,28.75,28.853,28.853,-0.20%,18055
+2023/11/16,28.59,28.639,28.24,28.342,28.342,-1.77%,18575
+2023/11/17,28.18,28.192,28.02,28.12,28.12,-0.78%,50801
+2023/11/20,28.34,28.575,28.153,28.568,28.568,1.59%,20131
+2023/11/21,28.81,28.949,28.552,28.758,28.758,0.67%,16675
+2023/11/22,28.63,28.66,28.42,28.5,28.5,-0.90%,21031
+2023/11/24,28.43,28.43,27.934,27.934,27.934,-1.99%,7772
+2023/11/27,28.04,28.04,27.83,28,28,0.24%,13902
+2023/11/28,28.01,28.34,28.01,28.32,28.32,1.14%,11829
+2023/11/29,28.28,28.32,28.14,28.3,28.3,-0.07%,6974
+2023/11/30,28.19,28.275,28.19,28.25,28.25,-0.18%,6429
+2023/12/1,28,28.13,27.86,27.98,27.98,-0.96%,16338
+2023/12/4,27.84,27.99,27.54,27.65,27.65,-1.18%,35309
+2023/12/5,27.71,27.725,27.361,27.63,27.63,-0.07%,22899
+2023/12/6,27.56,27.56,27.36,27.44,27.44,-0.69%,19167
+2023/12/7,27.46,27.75,27.44,27.72,27.72,1.02%,4397
+2023/12/8,27.82,27.981,27.43,27.63,27.63,-0.32%,46531
+2023/12/11,27.73,28.16,27.73,28.16,28.16,1.92%,21354
+2023/12/12,27.99,28.06,27.79,27.92,27.92,-0.85%,40572
+2023/12/13,27.72,27.72,27.53,27.71,27.71,-0.75%,34104
+2023/12/14,27.71,27.85,27.66,27.84,27.84,0.47%,11814
+2023/12/15,27.49,27.9,27.49,27.72,27.72,-0.43%,5803
+2023/12/18,27.77,27.93,27.601,27.93,27.93,0.76%,15350
+2023/12/19,27.63,27.99,27.48,27.53,27.53,-1.43%,12375
+2023/12/20,27.55,27.55,27.34,27.34,27.34,-0.69%,8917
+2023/12/21,27.39,27.4,27.08,27.15,27.15,-0.69%,12049
+2023/12/22,27.19,27.28,27.15,27.15,27.15,0.00%,5758
+2023/12/26,27.33,27.48,27.12,27.48,27.48,1.22%,18529
+2023/12/27,27.316,27.449,27.3,27.419,27.419,-0.22%,6450
+2023/12/28,27.48,27.57,27.24,27.28,27.28,-0.51%,14576
+2023/12/29,27.22,27.22,26.95,27.011,27.011,-0.99%,21311
+2024/1/2,27.02,27.02,26.37,26.55,26.55,-1.71%,17510
+2024/1/3,26.46,26.67,26.441,26.64,26.64,0.34%,18937
+2024/1/4,26.39,26.525,26.24,26.47,26.47,-0.64%,29859
+2024/1/5,26.13,26.4,26.13,26.18,26.18,-1.10%,14826
+2024/1/8,25.97,26.05,25.805,26.05,26.05,-0.50%,21102
+2024/1/9,25.9,26.11,25.85,26.11,26.11,0.23%,9995
+2024/1/10,25.85,26.06,25.85,25.93,25.93,-0.69%,13779
+2024/1/11,25.85,26.04,25.85,26,26,0.27%,13531
+2024/1/12,26.27,26.27,25.38,25.85,25.85,-0.58%,37983
+2024/1/16,25.9,25.99,25.66,25.83,25.83,-0.08%,74434
+2024/1/17,25.5,25.66,25.34,25.39,25.39,-1.70%,22861
+2024/1/18,25.4,25.55,25.347,25.54,25.54,0.59%,9699
+2024/1/19,25.75,25.82,25.46,25.55,25.55,0.04%,14092
+2024/1/22,25.15,25.73,25.15,25.71,25.71,0.63%,21288
+2024/1/23,25.5,25.99,25.5,25.99,25.99,1.09%,14807
+2024/1/24,26.06,26.07,25.863,25.97,25.97,-0.08%,10802
+2024/1/25,26.13,26.13,25.522,25.62,25.62,-1.35%,28112
+2024/1/26,25.39,25.51,25.15,25.37,25.37,-0.98%,13918
+2024/1/29,25.22,25.38,25.07,25.24,25.24,-0.51%,13617
+2024/1/30,25.4,25.72,25.24,25.69,25.69,1.78%,22229
+2024/1/31,25.57,25.73,25.47,25.73,25.73,0.16%,29989
+2024/2/1,25.57,25.57,25.31,25.39,25.39,-1.32%,17223
+2024/2/2,25.29,25.302,25,25.06,25.06,-1.30%,33278
+2024/2/5,25.05,25.19,24.82,25.16,25.16,0.40%,39717
+2024/2/6,25.25,25.319,25.171,25.28,25.28,0.48%,11075
+2024/2/7,25.11,25.12,24.88,25.01,25.01,-1.07%,15232
+2024/2/8,25.08,25.289,24.84,25.17,25.17,0.64%,21674
+2024/2/9,25.1,25.11,24.85,24.87,24.87,-1.19%,14619
+2024/2/12,25.03,25.117,25,25.06,25.06,0.76%,15897
+2024/2/13,25.07,25.07,24.86,24.96,24.96,-0.40%,24914
+2024/2/14,24.98,24.98,24.53,24.61,24.61,-1.40%,29255
+2024/2/15,24.54,24.65,24.36,24.47,24.47,-0.57%,31643
+2024/2/16,24.569,24.65,24.52,24.65,24.65,0.74%,16522
+2024/2/20,24.77,24.899,24.645,24.784,24.784,0.54%,17988
+2024/2/21,24.58,24.58,24.36,24.41,24.41,-1.51%,16501
+2024/2/22,24.43,24.47,24.13,24.22,24.22,-0.78%,38349
+2024/2/23,24.14,24.14,23.94,24.05,24.05,-0.70%,28622
+2024/2/26,23.95,24.1,23.848,24.035,24.035,-0.06%,43328
+2024/2/27,24.22,24.39,23.99,24.049,24.049,0.06%,49195
+2024/2/28,23.97,24.19,23.92,24.16,24.16,0.46%,10148
+2024/2/29,23.99,24.189,23.79,23.965,23.965,-0.81%,14413
+2024/3/1,24.09,24.22,23.99,24.215,24.215,1.04%,33052
+2024/3/4,24.47,24.51,24.26,24.34,24.34,0.52%,112339
+2024/3/5,24.34,24.36,24.17,24.27,24.27,-0.29%,46607
+2024/3/6,24.28,24.28,24.06,24.26,24.26,-0.04%,43140
+2024/3/7,24.35,24.57,24.35,24.57,24.57,1.28%,39428
+2024/3/8,24.54,24.98,24.34,24.97,24.97,1.63%,150041
+2024/3/11,24.92,25,24.82,24.92,24.92,-0.20%,67894
+2024/3/12,24.99,25.24,24.848,25.21,25.21,1.16%,85932
+2024/3/13,25.16,25.27,24.95,25.27,25.27,0.24%,44695
+2024/3/14,25.18,25.545,25.119,25.27,25.27,0.00%,67610
+2024/3/15,25.07,25.339,25,25.26,25.26,-0.04%,28700
+2024/3/18,25.17,25.29,25.05,25.1,25.1,-0.63%,62348
+2024/3/19,24.92,25.13,24.92,25.1,25.1,0.00%,27587
+2024/3/20,25.05,25.54,25.05,25.54,25.54,1.75%,49535
+2024/3/21,25.64,25.64,25.37,25.56,25.56,0.08%,35830
+2024/3/22,25.24,25.28,25.12,25.17,25.17,-1.53%,36305
+2024/3/25,25.13,25.439,25.13,25.37,25.37,0.79%,30577
+2024/3/26,25.38,25.39,25.17,25.17,25.17,-0.79%,44979
+2024/3/27,25.17,25.21,25,25.03,25.03,-0.56%,19848
+2024/3/28,24.97,25.26,24.73,25.21,25.21,0.72%,90027
+2024/4/1,25.22,25.26,25.01,25.06,25.06,-0.60%,25686
+2024/4/2,25.14,25.32,24.93,24.95,24.95,-0.44%,30977
+2024/4/3,24.93,25.229,24.919,25.19,25.19,0.96%,23723
+2024/4/4,25.07,25.15,24.975,25.11,25.11,-0.32%,135181
+2024/4/5,25.17,25.26,25.09,25.16,25.16,0.20%,30864
+2024/4/8,25.26,25.28,25.056,25.12,25.12,-0.16%,53526
+2024/4/9,25,25.15,24.961,25,25,-0.48%,24022
+2024/4/10,24.89,24.9,24.76,24.82,24.82,-0.72%,16955
+2024/4/11,24.86,24.86,24.51,24.76,24.76,-0.24%,35787
+2024/4/12,24.8,25.05,24.78,24.91,24.91,0.61%,113445
+2024/4/15,24.77,24.87,24.65,24.77,24.77,-0.56%,24792
+2024/4/16,24.65,24.69,24.5,24.517,24.517,-1.02%,21182
+2024/4/17,24.51,24.69,24.51,24.56,24.56,0.18%,39995
+2024/4/18,24.57,24.57,24.33,24.33,24.33,-0.94%,63901
+2024/4/19,24.33,24.67,24.33,24.62,24.62,1.19%,15106
+2024/4/22,24.55,24.97,24.55,24.9,24.9,1.14%,61924
+2024/4/23,24.79,24.97,24.79,24.94,24.94,0.16%,30319
+2024/4/24,24.9,25.04,24.89,24.915,24.915,-0.10%,27456
+2024/4/25,24.76,25,24.691,24.97,24.97,0.22%,94135
+2024/4/26,24.871,24.975,24.871,24.965,24.965,-0.02%,16984
+2024/4/29,25,25.16,24.91,25.034,25.034,0.28%,36102
+2024/4/30,24.89,24.93,24.58,24.65,24.65,-1.53%,32327
+2024/5/1,24.57,24.81,24.57,24.79,24.79,0.57%,97974
+2024/5/2,24.8,25.3,24.8,25.3,25.3,2.06%,45159
+2024/5/3,25.42,25.56,25.32,25.55,25.55,0.99%,53113
+2024/5/6,25.52,26.03,25.52,26.01,26.01,1.80%,97841
+2024/5/7,25.98,26.19,25.96,26.11,26.11,0.38%,46542
+2024/5/8,25.94,26,25.73,25.78,25.78,-1.26%,57109
+2024/5/9,25.66,25.8,25.47,25.53,25.53,-0.97%,29044
+2024/5/10,25.59,25.71,25.41,25.68,25.68,0.59%,24091
+2024/5/13,25.71,25.88,25.69,25.81,25.81,0.51%,35825
+2024/5/14,25.87,25.87,25.55,25.65,25.65,-0.62%,50234
+2024/5/15,25.88,25.9,25.49,25.53,25.53,-0.47%,34143
+2024/5/16,25.586,25.586,25.43,25.45,25.45,-0.31%,31831
+2024/5/17,25.54,25.8,25.52,25.52,25.52,0.28%,66890
+2024/5/20,25.54,25.879,25.54,25.77,25.77,0.98%,60388
+2024/5/21,25.69,25.81,25.62,25.72,25.72,-0.19%,78100
+2024/5/22,25.67,25.92,25.67,25.92,25.92,0.78%,51681
+2024/5/23,25.97,26,25.72,25.74,25.74,-0.69%,53589
+2024/5/24,25.74,25.87,25.74,25.86,25.86,0.47%,21730
+2024/5/28,25.85,25.85,25.62,25.68,25.68,-0.70%,42612
+2024/5/29,25.53,25.679,25.4,25.43,25.43,-0.97%,56699
+2024/5/30,25.46,25.55,25.27,25.29,25.29,-0.55%,61118
+2024/5/31,25.45,25.54,25.16,25.27,25.27,-0.08%,24481
+2024/6/3,25.14,25.14,24.721,24.84,24.84,-1.70%,50126
+2024/6/4,24.79,24.839,24.62,24.62,24.62,-0.89%,38121
+2024/6/5,24.66,24.722,24.5,24.5,24.5,-0.49%,26345
+2024/6/6,24.64,24.95,24.64,24.92,24.92,1.71%,94469
+2024/6/7,24.66,25.016,24.53,24.67,24.67,-1.00%,47054
+2024/6/10,24.75,24.76,24.62,24.7,24.7,0.12%,54598
+2024/6/11,24.69,24.7,24.5,24.53,24.53,-0.69%,55851
+2024/6/12,24.6,24.61,24.351,24.52,24.52,-0.04%,21890
+2024/6/13,24.5,24.71,24.5,24.63,24.63,0.45%,100152
+2024/6/14,24.58,24.61,24.43,24.46,24.46,-0.69%,51611
+2024/6/17,24.29,24.31,24.09,24.11,24.11,-1.43%,31936
+2024/6/18,24.22,24.26,24.15,24.15,24.15,0.17%,23900
+2024/6/20,24.03,24.115,23.86,23.96,23.96,-0.79%,35179
+2024/6/21,23.98,24.04,23.83,23.97,23.97,0.04%,9939
+2024/6/24,23.86,24.15,23.76,24.08,24.08,0.46%,20221
+2024/6/25,24.01,24.01,23.7,23.7,23.7,-1.58%,12412
+2024/6/26,23.7,23.82,23.63,23.65,23.65,-0.21%,28110
+2024/6/27,23.67,23.72,23.57,23.62,23.62,-0.13%,26606
+2024/6/28,23.7,23.91,23.59,23.651,23.651,0.13%,38320
+2024/7/1,23.72,23.91,23.55,23.9,23.9,1.05%,22269
+2024/7/2,23.98,24.1,23.8,23.9,23.9,0.00%,18399
+2024/7/3,24.03,24.17,23.985,24.145,24.145,1.03%,18285
+2024/7/5,24.15,24.3,23.975,24.3,24.3,0.64%,120167
+2024/7/8,24.02,24.02,23.58,23.66,23.66,-2.63%,96917
+2024/7/9,23.6,23.68,23.25,23.27,23.27,-1.65%,60656
+2024/7/10,23.27,23.78,23,23,23,-1.16%,30757
+2024/7/11,23.12,23.188,22.967,23.12,23.12,0.52%,13225
+2024/7/12,23.05,23.2,22.92,22.99,22.99,-0.56%,33383
+2024/7/15,22.66,22.7,22.46,22.48,22.48,-2.22%,47674
+2024/7/16,22.54,22.78,22.471,22.67,22.67,0.85%,36392
+2024/7/17,22.67,22.69,22.5,22.59,22.59,-0.35%,9598
+2024/7/18,22.48,22.68,22.37,22.55,22.55,-0.18%,42422
+2024/7/19,22.65,22.67,22.4,22.4,22.4,-0.67%,72510
+2024/7/22,22.67,23.14,22.67,23.11,23.11,3.17%,44240
+2024/7/23,23.18,23.38,23.111,23.22,23.22,0.48%,130913
+2024/7/24,23.22,23.25,22.9,22.93,22.93,-1.25%,33115
+2024/7/25,23.08,23.38,23.07,23.3,23.3,1.61%,51398
+2024/7/26,23.3,23.3,22.611,22.62,22.62,-2.92%,91071
+2024/7/29,22.4,22.63,22.11,22.55,22.55,-0.31%,35931
+2024/7/30,22.3,22.33,22.17,22.17,22.17,-1.69%,17995
+2024/7/31,22.29,22.35,22.175,22.305,22.305,0.61%,9027
+2024/8/1,22.28,22.29,22.08,22.12,22.12,-0.83%,17926
+2024/8/2,22.27,22.47,22.27,22.45,22.45,1.49%,18975
+2024/8/5,22.22,22.7,22.22,22.695,22.695,1.09%,30698
+2024/8/6,22.54,22.62,22.31,22.33,22.33,-1.61%,42442
+2024/8/7,22.24,22.36,22.18,22.26,22.26,-0.31%,32181
+2024/8/8,22.26,22.26,21.95,22.01,22.01,-1.12%,45964
+2024/8/9,22.09,22.09,21.87,21.92,21.92,-0.41%,16816
+2024/8/12,21.87,21.87,21.45,21.67,21.67,-1.14%,56375
+2024/8/13,21.4,21.4,21.123,21.15,21.15,-2.40%,32837
+2024/8/14,21.21,21.38,21.2,21.25,21.25,0.47%,46593
+2024/8/15,21.3,21.48,21.24,21.25,21.25,0.00%,39114
+2024/8/16,21.13,21.21,21.02,21.07,21.07,-0.85%,36395
+2024/8/19,21.1,21.49,21.1,21.47,21.47,1.90%,62698
+2024/8/20,21.46,21.59,21.4,21.49,21.49,0.09%,9532
+2024/8/21,21.58,21.62,21.45,21.6,21.6,0.51%,21450
+2024/8/22,21.44,21.44,21.1,21.11,21.11,-2.27%,48717
+2024/8/23,21.17,21.39,21.17,21.35,21.35,1.14%,38000
+2024/8/26,21.23,21.56,21.23,21.53,21.53,0.84%,24764
+2024/8/27,21.64,21.73,21.55,21.65,21.65,0.56%,42495
+2024/8/28,21.63,21.63,21.35,21.45,21.45,-0.92%,39776
+2024/8/29,21.61,21.76,21.6,21.74,21.74,1.35%,33652
+2024/8/30,22.03,22.03,21.711,21.86,21.86,0.55%,51796
+2024/9/3,22,22.399,21.94,22.17,22.17,1.42%,76253
+2024/9/4,22.32,22.38,22.1,22.33,22.33,0.72%,45986
+2024/9/5,22.25,22.45,22.19,22.445,22.445,0.52%,26594
+2024/9/6,22.49,22.5,21.95,22.03,22.03,-1.85%,45540
+2024/9/9,22.09,22.3,22.09,22.29,22.29,1.18%,14829
+2024/9/10,21.99,22.16,21.82,21.89,21.89,-1.79%,23669
+2024/9/11,21.99,22.05,21.9,21.938,21.938,0.22%,6491
+2024/9/12,22,22.23,21.9,22.2,22.2,1.19%,20780
+2024/9/13,22.288,22.31,22.02,22.12,22.12,-0.36%,113705
+2024/9/16,22.09,22.19,22.01,22.04,22.04,-0.36%,52879
+2024/9/17,22.09,22.219,22.011,22.13,22.13,0.41%,34670
+2024/9/18,22.24,22.4,22.14,22.24,22.24,0.50%,16286
+2024/9/19,22.33,22.33,22.16,22.2,22.2,-0.18%,45258
+2024/9/20,22.11,22.22,22,22.17,22.17,-0.14%,89774
+2024/9/23,22.48,22.75,22.48,22.72,22.72,2.48%,78063
+2024/9/24,23,23.03,22.7,22.82,22.82,0.44%,64350
+2024/9/25,22.63,23.05,22.63,23.03,23.03,0.92%,46568
+2024/9/26,23.16,23.19,22.67,22.77,22.77,-1.13%,44635
+2024/9/27,22.79,23.24,22.75,23.202,23.202,1.90%,24651
+2024/9/30,23.11,23.296,23,23.05,23.05,-0.66%,24031
+2024/10/1,22.82,23.25,22.78,23.04,23.04,-0.04%,15373
+2024/10/2,22.9,23.08,22.89,23.02,23.02,-0.09%,24754
+2024/10/3,22.79,23.08,22.77,22.88,22.88,-0.61%,27433
+2024/10/4,22.98,22.98,22.64,22.68,22.68,-0.87%,20781
+2024/10/7,22.63,22.72,22.54,22.64,22.64,-0.18%,20888
+2024/10/8,22.5,22.5,22.23,22.29,22.29,-1.55%,147467
+2024/10/9,22.2,22.38,22.19,22.325,22.325,0.16%,16114
+2024/10/10,22.29,22.29,22.22,22.231,22.231,-0.42%,22390
+2024/10/11,22.18,22.4,22.01,22.04,22.04,-0.86%,26692
+2024/10/14,21.94,22.031,21.75,21.825,21.825,-0.98%,42911
+2024/10/15,21.75,21.75,21.511,21.62,21.62,-0.94%,21646
+2024/10/16,21.72,21.77,21.36,21.47,21.47,-0.69%,23451
+2024/10/17,21.36,21.54,21.2,21.49,21.49,0.09%,24392
+2024/10/18,21.583,21.583,21.24,21.24,21.24,-1.16%,18102
+2024/10/21,21.24,21.5,21.24,21.34,21.34,0.47%,22188
+2024/10/22,21.46,21.63,21.46,21.63,21.63,1.36%,11805
+2024/10/23,21.7,21.729,21.52,21.68,21.68,0.23%,32349
+2024/10/24,21.95,21.95,21.627,21.7,21.7,0.09%,41496
+2024/10/25,21.63,21.63,21.4,21.55,21.55,-0.69%,31083
+2024/10/28,21.4,21.5,21.25,21.33,21.33,-1.02%,50973
+2024/10/29,21.27,21.33,21.18,21.18,21.18,-0.70%,25185
+2024/10/30,21.23,21.47,21.23,21.41,21.41,1.09%,22279
+2024/10/31,21.57,21.6,21.44,21.545,21.545,0.63%,30811
+2024/11/1,21.72,21.79,21.41,21.5,21.5,-0.21%,18693
+2024/11/4,21.66,21.76,21.51,21.55,21.55,0.23%,53493
+2024/11/5,21.61,21.688,21.58,21.62,21.62,0.32%,7846
+2024/11/6,21.35,21.62,21.22,21.61,21.61,-0.05%,30796
+2024/11/7,21.75,22.086,21.53,22.032,22.032,1.95%,13989
+2024/11/8,21.92,22.31,21.87,22.122,22.122,0.41%,23281
+2024/11/11,22.16,22.19,21.87,21.94,21.94,-0.82%,17808
+2024/11/12,21.94,21.94,21.56,21.73,21.73,-0.96%,43261
+2024/11/13,21.65,21.65,21.46,21.55,21.55,-0.83%,17912
+2024/11/14,21.54,21.54,21.24,21.29,21.29,-1.21%,17813
+2024/11/15,21.3,21.529,21.3,21.37,21.37,0.38%,16435
+2024/11/18,21.26,21.66,21.25,21.6,21.6,1.08%,26066
+2024/11/19,21.54,21.639,21.405,21.41,21.41,-0.88%,36006
+2024/11/20,21.38,21.38,21.181,21.24,21.24,-0.79%,23903
+2024/11/21,21.3,21.3,20.94,21.02,21.02,-1.04%,49474
+2024/11/22,21.001,21.157,20.97,21.092,21.092,0.34%,14271
+2024/11/25,21.14,21.27,21.113,21.21,21.21,0.56%,14372
+2024/11/26,21.1,21.25,21.085,21.21,21.21,0.00%,12885
+2024/11/27,21.24,21.29,21.19,21.24,21.24,0.14%,24735
+2024/11/29,21.28,21.4,21.1,21.2,21.2,-0.19%,11468
+2024/12/2,21.06,21.1,20.95,21.02,21.02,-0.85%,19689
+2024/12/3,21.12,21.25,21.05,21.13,21.13,0.52%,27638
+2024/12/4,21.11,21.11,20.95,20.99,20.99,-0.66%,11656
+2024/12/5,21.03,21.2,21.03,21.14,21.14,0.71%,19818
+2024/12/6,21.15,21.2,21.072,21.2,21.2,0.28%,11620
+2024/12/9,21.2,21.3,21.05,21.099,21.099,-0.48%,16126
+2024/12/10,21.14,21.279,21.105,21.22,21.22,0.57%,11446
+2024/12/11,21.21,21.325,21.21,21.295,21.295,0.35%,7443
+2024/12/12,21.25,21.3,21.114,21.268,21.268,-0.13%,19306
+2024/12/13,21.14,21.16,21.02,21.085,21.085,-0.86%,19868
+2024/12/16,21.23,21.23,20.92,20.96,20.96,-0.59%,17817
+2024/12/17,20.83,20.83,20.61,20.743,20.743,-1.04%,45845
+2024/12/18,20.42,20.47,20.2,20.22,20.22,-2.52%,103013
+2024/12/19,20.22,20.54,20.22,20.46,20.46,1.19%,39957
+2024/12/20,20.57,20.76,20.57,20.735,20.735,1.34%,10223
+2024/12/23,20.73,20.75,20.61,20.72,20.72,-0.07%,49137
+2024/12/24,20.76,20.806,20.73,20.76,20.76,0.19%,41158
+2024/12/26,20.87,21.15,20.861,21.145,21.145,1.85%,19741
+2024/12/27,21.12,21.14,20.97,21.01,21.01,-0.64%,8895
+2024/12/30,21.24,21.33,20.96,21.07,21.07,0.29%,19799
+2024/12/31,21.21,21.55,21.16,21.48,21.48,1.95%,24716
+2025/1/2,21.5,21.62,21.35,21.53,21.53,0.23%,34638
+2025/1/3,21.5,21.5,20.973,21.07,21.07,-2.14%,28471
+2025/1/6,21.43,21.43,21.14,21.19,21.19,0.57%,17159
+2025/1/7,21.04,21.22,20.975,21.2,21.2,0.05%,9201
+2025/1/8,21.21,21.21,21.08,21.13,21.13,-0.33%,16542
+2025/1/10,21.281,21.89,21.26,21.76,21.76,2.98%,50421
+2025/1/13,21.76,22.269,21.76,22.25,22.25,2.25%,97516
+2025/1/14,22.29,22.42,22.042,22.11,22.11,-0.63%,73894
+2025/1/15,22.17,22.269,21.949,22.04,22.04,-0.32%,24510
+2025/1/16,21.69,21.766,21.5,21.58,21.58,-2.09%,50005
+2025/1/17,21.5,21.86,21.5,21.81,21.81,1.07%,11920
+2025/1/21,22.08,22.42,21.95,22.42,22.42,2.80%,43641
+2025/1/22,22.42,22.527,22.14,22.23,22.23,-0.85%,32160
+2025/1/23,22.32,22.58,22.167,22.4,22.4,0.76%,32031
+2025/1/24,22.5,22.5,22.2,22.25,22.25,-0.67%,28296
+2025/1/27,22.08,22.14,22,22.11,22.11,-0.63%,20469
+2025/1/28,22.14,22.206,22.071,22.11,22.11,0.00%,29043
+2025/1/29,22.15,22.55,22.15,22.45,22.45,1.54%,42823
+2025/1/30,22.32,22.33,22.16,22.25,22.25,-0.89%,20641
+2025/1/31,22,22.35,21.93,22.16,22.16,-0.40%,16274
+2025/2/3,22.14,22.459,22.14,22.43,22.43,1.22%,62884
+2025/2/4,22.46,22.78,22.333,22.74,22.74,1.38%,44105
+2025/2/5,22.66,22.66,22.38,22.49,22.49,-1.10%,54167
+2025/2/6,22.69,22.69,22.262,22.55,22.55,0.27%,191929
+2025/2/7,22.5,22.5,22.28,22.28,22.28,-1.20%,99623
+2025/2/10,22.25,22.37,22.24,22.27,22.27,-0.04%,31339
+2025/2/11,22.26,22.482,22.2,22.27,22.27,0.00%,26967
+2025/2/12,22.24,22.24,21.86,21.94,21.94,-1.48%,43997
+2025/2/13,21.85,22.016,21.85,21.94,21.94,0.00%,40689
+2025/2/14,22.1,22.239,22.01,22.13,22.13,0.87%,8860
+2025/2/18,22.35,22.35,22.07,22.19,22.19,0.27%,30805
+2025/2/19,22.12,22.337,22.01,22.02,22.02,-0.77%,17059
+2025/2/20,22.44,22.44,22.06,22.3,22.3,1.27%,14938
+2025/2/21,22.37,22.37,22.152,22.23,22.23,-0.31%,9382
+2025/2/24,22.17,22.29,22,22.07,22.07,-0.72%,20083
+2025/2/25,21.94,22.067,21.82,22.055,22.055,-0.07%,16559
+2025/2/26,21.942,21.942,21.82,21.91,21.91,-0.66%,12396
+2025/2/27,21.9,21.99,21.78,21.82,21.82,-0.41%,27420
+2025/2/28,21.7,21.77,21.52,21.53,21.53,-1.33%,23435
+2025/3/3,21.52,21.52,21.22,21.27,21.27,-1.21%,56010
+2025/3/4,21.13,21.13,20.87,21.03,21.03,-1.13%,25623
+2025/3/5,21.037,21.24,20.93,21.2,21.2,0.81%,10557
+2025/3/6,21.25,21.59,21.25,21.505,21.505,1.44%,13759
+2025/3/7,21.4,21.6,21.288,21.515,21.515,0.05%,7937
+2025/3/10,21.46,21.49,21.3,21.3,21.3,-1.00%,17843
+2025/3/11,21.5,21.5,21.24,21.27,21.27,-0.14%,31859
+2025/3/12,21.24,21.24,20.931,21.04,21.04,-1.08%,8895
+2025/3/13,21.28,21.35,21.17,21.22,21.22,0.86%,29811
+2025/3/14,21.27,21.47,21.186,21.465,21.465,1.15%,22294
+2025/3/17,21.47,21.47,21.31,21.43,21.43,-0.16%,35015
+2025/3/18,21.55,21.55,21.34,21.34,21.34,-0.42%,38177
+2025/3/19,21.4,21.4,21.22,21.22,21.22,-0.56%,10756
+2025/3/20,21.16,21.285,21.16,21.285,21.285,0.31%,5187
+2025/3/21,21.2,21.28,21.108,21.16,21.16,-0.59%,7361
+2025/3/24,21.15,21.21,21.091,21.15,21.15,-0.05%,14121
+2025/3/25,21.14,21.199,21.04,21.18,21.18,0.14%,10014
+2025/3/26,21.175,21.27,21.145,21.16,21.16,-0.09%,7692
+2025/3/27,21.17,21.433,21.17,21.381,21.381,1.04%,14790
+2025/3/28,21.4,21.512,21.23,21.48,21.48,0.46%,14054
+2025/3/31,21.55,21.649,21.3,21.34,21.34,-0.65%,10492
+2025/4/1,21.35,21.76,21.35,21.75,21.75,1.92%,11612
+2025/4/2,21.629,21.73,21.615,21.698,21.698,-0.24%,6515
+2025/4/3,21.34,21.478,21.26,21.365,21.365,-1.53%,17870
+2025/4/4,20.91,20.94,20.6,20.73,20.73,-2.97%,57697
+2025/4/7,20.73,20.99,20.66,20.75,20.75,0.10%,71907
+2025/4/8,21,21.01,20.59,20.59,20.59,-0.77%,18853
+2025/4/9,20.65,21.12,20.65,21.09,21.09,2.43%,20136
+2025/4/10,21.05,21.33,21.05,21.33,21.33,1.14%,25658
+2025/4/11,21.33,21.7,21.33,21.68,21.68,1.64%,47280
+2025/4/14,21.85,21.86,21.621,21.67,21.67,-0.05%,33823
+2025/4/15,21.6,21.655,21.522,21.608,21.608,-0.29%,5984
\ No newline at end of file
diff --git a/PanelTS/ETF/TAGS.csv b/PanelTS/ETF/TAGS.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8af37c4f09bfe6817219a7dd807f659f9848a154
--- /dev/null
+++ b/PanelTS/ETF/TAGS.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,28.9,28.9,28.9,28.9,28.9,0,300
+2015/4/20,28.58,28.64,28.49,28.64,28.64,-0.90%,1850
+2015/4/21,28.64,28.64,28.64,28.64,28.64,0,0
+2015/4/22,28.88,28.88,28.7,28.7,28.7,0.21%,300
+2015/4/23,28.9,28.9,28.9,28.9,28.9,0.70%,399
+2015/4/24,29.3,29.3,29,29,29,0.35%,899
+2015/4/27,29.01,29.5,28.5,28.5,28.5,-1.72%,3823
+2015/4/28,28.55,28.79,28.52,28.72,28.72,0.77%,11679
+2015/4/29,28.4,29.5,27.82,29.1,29.1,1.32%,25266
+2015/4/30,29.18,29.63,28.18,28.5,28.5,-2.06%,50371
+2015/5/1,28.65,28.68,28.1,28.45,28.45,-0.18%,12200
+2015/5/4,28.98,29.46,27.1,27.35,27.35,-3.87%,49293
+2015/5/5,27.3,27.8,27.24,27.55,27.55,0.73%,16949
+2015/5/6,27.8,29.41,27.8,28.65,28.65,3.99%,12706
+2015/5/7,29.21,29.29,28.7,28.7,28.7,0.17%,4788
+2015/5/8,29.11,29.13,28.23,28.58,28.58,-0.42%,39626
+2015/5/11,28.65,29.018,28.65,28.83,28.83,0.87%,2000
+2015/5/12,29.1,29.1,28.61,28.61,28.61,-0.76%,13104
+2015/5/13,29.05,29.05,28.37,28.6,28.6,-0.03%,4992
+2015/5/14,28.95,29.05,28.186,28.77,28.77,0.59%,22630
+2015/5/15,28.65,28.84,28.271,28.65,28.65,-0.42%,22396
+2015/5/18,29,29.36,28.8,28.83,28.83,0.63%,18119
+2015/5/19,29.15,29.15,28.75,28.87,28.87,0.14%,10441
+2015/5/20,29.05,29.19,28.79,28.86,28.86,-0.03%,8700
+2015/5/21,29.05,29.05,28.28,28.65,28.65,-0.73%,20900
+2015/5/22,29,29.16,28.71,28.731,28.731,0.28%,24373
+2015/5/26,28.79,28.8,28.61,28.8,28.8,0.24%,1000
+2015/5/27,28.92,28.93,27.79,28.04,28.04,-2.64%,15830
+2015/5/28,27.98,27.99,27,27.551,27.551,-1.74%,16768
+2015/5/29,27.99,28.03,27.55,27.55,27.55,0.00%,14904
+2015/6/1,27,27.9,27,27.68,27.68,0.47%,38000
+2015/6/2,28.05,28.24,27.7,28,28,1.16%,47183
+2015/6/3,28.17,28.2,27.85,28.09,28.09,0.32%,18400
+2015/6/4,28.06,28.67,28.02,28.6,28.6,1.82%,15023
+2015/6/5,28.75,28.75,28.3,28.35,28.35,-0.87%,14000
+2015/6/8,28.35,28.35,28.35,28.35,28.35,0.00%,71
+2015/6/9,28.69,28.69,28.55,28.6,28.6,0.88%,915
+2015/6/10,28.38,28.46,28.38,28.46,28.46,-0.49%,4201
+2015/6/11,28.55,28.56,28.15,28.2,28.2,-0.91%,12062
+2015/6/12,28.1,28.21,28.07,28.1,28.1,-0.35%,3500
+2015/6/15,28.11,28.3,27.28,27.49,27.49,-2.17%,19069
+2015/6/16,27.63,27.8,27.46,27.6,27.6,0.40%,22500
+2015/6/17,28.02,28.03,27.77,27.801,27.801,0.73%,21102
+2015/6/18,27.9,28.41,27.84,27.92,27.92,0.43%,16283
+2015/6/19,28.3,28.58,27.89,28.08,28.08,0.57%,22065
+2015/6/22,28.23,28.42,28.15,28.38,28.38,1.07%,11399
+2015/6/23,28.4,28.9,28.25,28.52,28.52,0.49%,33670
+2015/6/24,28.5,28.74,28.46,28.46,28.46,-0.21%,1488
+2015/6/25,28.5,28.82,28.5,28.75,28.75,1.02%,18011
+2015/6/26,29.36,29.51,28.74,28.8,28.8,0.17%,34532
+2015/6/29,29.1,29.35,28.65,29.13,29.13,1.15%,15841
+2015/6/30,29.55,30.88,29.43,30.88,30.88,6.01%,46939
+2015/7/1,30.64,30.7,30.08,30.31,30.31,-1.85%,19208
+2015/7/2,30.43,30.9,30.43,30.69,30.69,1.25%,12587
+2015/7/6,30.8,30.86,30.4,30.58,30.58,-0.36%,10471
+2015/7/7,31.07,31.07,29.64,30.07,30.07,-1.67%,37880
+2015/7/8,30.34,30.59,30.21,30.57,30.57,1.66%,13640
+2015/7/9,30.73,30.73,29.94,30.44,30.44,-0.43%,30844
+2015/7/10,30.7,30.91,30.69,30.91,30.91,1.54%,19801
+2015/7/13,31.18,31.19,30.13,30.68,30.68,-0.74%,33499
+2015/7/14,30.8,30.8,30.19,30.47,30.47,-0.68%,27605
+2015/7/15,30.34,30.7,30.3,30.4,30.4,-0.23%,9203
+2015/7/16,30.66,30.88,30.48,30.54,30.54,0.46%,16401
+2015/7/17,30.34,30.34,29.7,29.78,29.78,-2.49%,13750
+2015/7/20,30.01,30.09,28.8,29.1,29.1,-2.28%,20550
+2015/7/21,29.5,29.5,28.74,29,29,-0.34%,13933
+2015/7/22,29.17,29.2,28.59,29.14,29.14,0.48%,7364
+2015/7/23,28.88,28.89,28.29,28.45,28.45,-2.37%,4745
+2015/7/24,28.45,28.45,28.45,28.45,28.45,0.00%,0
+2015/7/27,28.5,28.6,27.35,27.42,27.42,-3.62%,9641
+2015/7/28,27.45,27.48,27.45,27.45,27.45,0.11%,1350
+2015/7/29,27.45,27.45,26.89,27.1,27.1,-1.28%,3250
+2015/7/30,27.71,27.71,27.14,27.3,27.3,0.74%,3500
+2015/7/31,27.3,27.3,26.99,26.99,26.99,-1.14%,450
+2015/8/3,27.11,27.35,26.92,26.93,26.93,-0.22%,2600
+2015/8/4,27,27.28,27,27.2,27.2,1.00%,3900
+2015/8/5,27.31,27.41,27.25,27.25,27.25,0.18%,4174
+2015/8/6,27.25,27.25,27.2,27.25,27.25,0.00%,870
+2015/8/7,27.25,27.25,27.25,27.25,27.25,0.00%,73
+2015/8/10,27.15,27.51,27.15,27.46,27.46,0.77%,8400
+2015/8/11,27.65,27.66,27.04,27.5,27.5,0.15%,7280
+2015/8/12,26.38,26.84,26.1,26.1,26.1,-5.09%,5200
+2015/8/13,26.62,26.74,25.8,26.41,26.41,1.19%,13438
+2015/8/14,26.63,26.88,26.6,26.6,26.6,0.72%,10980
+2015/8/17,26.65,26.67,26.18,26.18,26.18,-1.58%,5069
+2015/8/18,26.42,26.5,26.3,26.5,26.5,1.22%,800
+2015/8/19,26.2,26.35,25.91,25.98,25.98,-1.96%,6638
+2015/8/20,26.2,26.57,25.86,25.86,25.86,-0.46%,1427
+2015/8/21,25.86,25.86,25.86,25.86,25.86,0.00%,0
+2015/8/24,25.85,25.85,25.576,25.576,25.576,-1.10%,425
+2015/8/25,25.9,26.17,25.9,25.97,25.97,1.54%,4028
+2015/8/26,26,26,26,26,26,0.12%,400
+2015/8/27,26,26,26,26,26,0.00%,585
+2015/8/28,26,26,26,26,26,0.00%,0
+2015/8/31,25.78,25.9,25.74,25.8,25.8,-0.77%,1547
+2015/9/1,25.7,25.7,25.69,25.69,25.69,-0.43%,494
+2015/9/2,25.69,25.69,25.69,25.69,25.69,0.00%,0
+2015/9/3,25.69,25.69,25.69,25.69,25.69,0.00%,40
+2015/9/4,25.67,26.34,25.67,26.34,26.34,2.53%,446
+2015/9/8,25.5,26,25.5,25.59,25.59,-2.85%,1843
+2015/9/9,25.91,26,25.6,25.6,25.6,0.04%,1200
+2015/9/10,25.6,25.9,25.59,25.9,25.9,1.17%,1903
+2015/9/11,25.55,26,25.155,25.9,25.9,0.00%,13106
+2015/9/14,26.02,26.02,26.02,26.02,26.02,0.46%,100
+2015/9/15,26.01,26.01,26.01,26.01,26.01,-0.04%,100
+2015/9/16,25.96,26.19,25.96,26.19,26.19,0.69%,3200
+2015/9/17,26.44,26.519,25.48,25.9,25.9,-1.11%,8400
+2015/9/18,25.55,25.75,25.29,25.59,25.59,-1.20%,1100
+2015/9/21,25.89,25.89,25.79,25.79,25.79,0.78%,1800
+2015/9/22,25.79,25.79,25.79,25.79,25.79,0.00%,0
+2015/9/23,25.79,25.79,25.79,25.79,25.79,0.00%,0
+2015/9/24,25.79,25.79,25.79,25.79,25.79,0.00%,150
+2015/9/25,25.9,26.04,25.9,26.03,26.03,0.93%,1100
+2015/9/28,26.03,26.03,26.03,26.03,26.03,0.00%,0
+2015/9/29,26.03,26.03,26.03,26.03,26.03,0.00%,7
+2015/9/30,26.18,26.62,26.17,26.21,26.21,0.69%,6800
+2015/10/1,26.53,27.3,26.53,27.25,27.25,3.97%,8737
+2015/10/2,26.9,26.9,26.39,26.7,26.7,-2.02%,3003
+2015/10/5,26.71,26.8,26.7,26.8,26.8,0.37%,1000
+2015/10/6,27.49,27.49,27.1,27.16,27.16,1.34%,533
+2015/10/7,27.1,27.1,27.09,27.09,27.09,-0.26%,300
+2015/10/8,27.01,27.01,27.01,27.01,27.01,-0.30%,200
+2015/10/9,27.24,27.45,27.24,27.35,27.35,1.26%,3192
+2015/10/12,27.35,27.35,27.35,27.35,27.35,0.00%,14
+2015/10/13,27.45,27.45,27.317,27.317,27.317,-0.12%,200
+2015/10/14,27.25,27.5,27.25,27.5,27.5,0.67%,3300
+2015/10/15,27.2,27.42,27.19,27.42,27.42,-0.29%,2626
+2015/10/16,26.87,27.05,26.87,26.96,26.96,-1.68%,1000
+2015/10/19,26.9,27.02,26.9,27.02,27.02,0.22%,1000
+2015/10/20,27.02,27.02,27.02,27.02,27.02,0.00%,0
+2015/10/21,26.91,27.47,26.9,27.07,27.07,0.19%,2545
+2015/10/22,27.67,27.67,27.47,27.47,27.47,1.48%,208
+2015/10/23,28.84,28.84,27.26,27.26,27.26,-0.76%,319
+2015/10/26,27.26,27.26,27.26,27.26,27.26,0.00%,8
+2015/10/27,27.26,27.26,27.26,27.26,27.26,0.00%,0
+2015/10/28,27.26,27.26,27.26,27.26,27.26,0.00%,0
+2015/10/29,27.26,27.26,27.26,27.26,27.26,0.00%,0
+2015/10/30,26.961,26.97,26.961,26.97,26.97,-1.06%,431
+2015/11/2,26.97,26.97,26.97,26.97,26.97,0.00%,0
+2015/11/3,26.97,26.97,26.97,26.97,26.97,0.00%,0
+2015/11/4,26.97,26.97,26.97,26.97,26.97,0.00%,0
+2015/11/5,26.97,26.97,26.97,26.97,26.97,0.00%,2
+2015/11/6,26.79,26.85,26.79,26.85,26.85,-0.44%,1001
+2015/11/9,26.85,26.85,26.85,26.85,26.85,0.00%,0
+2015/11/10,26.85,26.85,26.85,26.85,26.85,0.00%,0
+2015/11/11,26.85,26.85,26.85,26.85,26.85,0.00%,0
+2015/11/12,26.549,26.549,26.549,26.549,26.549,-1.12%,110
+2015/11/13,26.549,26.549,26.549,26.549,26.549,0.00%,0
+2015/11/16,26.549,26.549,26.549,26.549,26.549,0.00%,28
+2015/11/17,26.549,26.549,26.549,26.549,26.549,0.00%,0
+2015/11/18,26.549,26.549,26.549,26.549,26.549,0.00%,0
+2015/11/19,26.549,26.549,26.549,26.549,26.549,0.00%,0
+2015/11/20,26.01,26.066,26.01,26.066,26.066,-1.82%,430
+2015/11/23,26.066,26.066,26.066,26.066,26.066,0.00%,43
+2015/11/24,26.066,26.066,26.066,26.066,26.066,0.00%,0
+2015/11/25,26.066,26.066,26.066,26.066,26.066,0.00%,0
+2015/11/27,26.066,26.066,26.066,26.066,26.066,0.00%,0
+2015/11/30,26.066,26.066,26.066,26.066,26.066,0.00%,0
+2015/12/1,26.066,26.066,26.066,26.066,26.066,0.00%,4
+2015/12/2,26.11,26.335,26.11,26.3,26.3,0.90%,1800
+2015/12/3,26.3,26.3,26.3,26.3,26.3,0.00%,0
+2015/12/4,26.6,26.7,26.6,26.7,26.7,1.52%,200
+2015/12/7,26.7,26.7,26.7,26.7,26.7,0.00%,0
+2015/12/8,26.5,26.76,26.3,26.3,26.3,-1.50%,730
+2015/12/9,26.3,26.3,26.3,26.3,26.3,0.00%,1
+2015/12/10,26.3,26.3,26.3,26.3,26.3,0.00%,0
+2015/12/11,26.3,26.3,26.3,26.3,26.3,0.00%,0
+2015/12/14,26.96,26.97,26.96,26.97,26.97,2.55%,200
+2015/12/15,26.97,26.97,26.97,26.97,26.97,0.00%,0
+2015/12/16,26,26,26,26,26,-3.60%,300
+2015/12/17,26,26,26,26,26,0.00%,0
+2015/12/18,26,26,26,26,26,0.00%,0
+2015/12/21,26,26,26,26,26,0.00%,0
+2015/12/22,26,26,26,26,26,0.00%,0
+2015/12/23,26,26,26,26,26,0.00%,1
+2015/12/24,26,26,26,26,26,0.00%,0
+2015/12/28,26,26,26,26,26,0.00%,353
+2015/12/29,26.18,26.18,26.18,26.18,26.18,0.69%,100
+2015/12/30,26.18,26.18,26.18,26.18,26.18,0.00%,0
+2015/12/31,26.47,26.47,26.47,26.47,26.47,1.11%,100
+2016/1/4,26.47,26.47,26.47,26.47,26.47,0.00%,0
+2016/1/5,26.47,26.47,26.47,26.47,26.47,0.00%,0
+2016/1/6,25.65,25.65,24.72,25.3,25.3,-4.42%,2530
+2016/1/7,25.58,25.58,25.58,25.58,25.58,1.11%,200
+2016/1/8,25.58,25.58,25.58,25.58,25.58,0.00%,0
+2016/1/11,25.58,25.58,25.58,25.58,25.58,0.00%,0
+2016/1/12,25.58,25.58,25.58,25.58,25.58,0.00%,0
+2016/1/13,26.24,26.24,26.24,26.24,26.24,2.58%,785
+2016/1/14,26.24,26.24,26.24,26.24,26.24,0.00%,0
+2016/1/15,26.24,26.24,26.24,26.24,26.24,0.00%,0
+2016/1/19,26.24,26.24,26.24,26.24,26.24,0.00%,0
+2016/1/20,25.75,25.75,25.75,25.75,25.75,-1.87%,275
+2016/1/21,25.75,25.75,25.75,25.75,25.75,0.00%,90
+2016/1/22,25.74,25.75,25.74,25.75,25.75,0.00%,200
+2016/1/25,25.75,25.75,25.75,25.75,25.75,0.00%,20
+2016/1/26,25.75,25.75,25.75,25.75,25.75,0.00%,0
+2016/1/27,25.3,25.7,25.3,25.55,25.55,-0.78%,3400
+2016/1/28,25.55,25.55,25.55,25.55,25.55,0.00%,0
+2016/1/29,25.2,25.37,25.2,25.37,25.37,-0.70%,1530
+2016/2/1,25.19,25.522,25.19,25.4,25.4,0.12%,5800
+2016/2/2,25,25.52,25,25.4,25.4,0.00%,6400
+2016/2/3,25.4,25.4,25.4,25.4,25.4,0.00%,0
+2016/2/4,25.4,25.4,25.4,25.4,25.4,0.00%,50
+2016/2/5,25.4,25.4,25.4,25.4,25.4,0.00%,0
+2016/2/8,25.4,25.4,25.4,25.4,25.4,0.00%,50
+2016/2/9,25.89,25.9,25.89,25.9,25.9,1.97%,270
+2016/2/10,25.9,25.9,25.9,25.9,25.9,0.00%,0
+2016/2/11,25.9,25.9,25.9,25.9,25.9,0.00%,60
+2016/2/12,24.52,24.52,24.52,24.52,24.52,-5.33%,123
+2016/2/16,24.52,24.52,24.52,24.52,24.52,0.00%,75
+2016/2/17,24.52,24.52,24.52,24.52,24.52,0.00%,0
+2016/2/18,24.52,24.52,24.52,24.52,24.52,0.00%,142
+2016/2/19,24.52,24.52,24.52,24.52,24.52,0.00%,0
+2016/2/22,24.83,25,24.83,25,25,1.96%,808
+2016/2/23,25,25,25,25,25,0.00%,135
+2016/2/24,25,25,25,25,25,0.00%,1
+2016/2/25,25,25,25,25,25,0.00%,40
+2016/2/26,25,25,25,25,25,0.00%,0
+2016/2/29,25,25,25,25,25,0.00%,41
+2016/3/1,25,25,25,25,25,0.00%,0
+2016/3/2,25,25,25,25,25,0.00%,0
+2016/3/3,25,25,25,25,25,0.00%,10
+2016/3/4,25,25,25,25,25,0.00%,0
+2016/3/7,25,25,25,25,25,0.00%,0
+2016/3/8,25,25,25,25,25,0.00%,96
+2016/3/9,25,25,25,25,25,0.00%,2
+2016/3/10,25,25,25,25,25,0.00%,150
+2016/3/11,25,25,25,25,25,0.00%,36
+2016/3/14,25,25,25,25,25,0.00%,0
+2016/3/15,25,25,25,25,25,0.00%,0
+2016/3/16,25,25,25,25,25,0.00%,0
+2016/3/17,25,25,25,25,25,0.00%,0
+2016/3/18,25,25,25,25,25,0.00%,0
+2016/3/21,25,25,25,25,25,0.00%,0
+2016/3/22,25,25,25,25,25,0.00%,0
+2016/3/23,25,25,25,25,25,0.00%,0
+2016/3/24,26.54,27.08,26.54,27.08,27.08,8.32%,615
+2016/3/28,27.08,27.08,27.08,27.08,27.08,0.00%,40
+2016/3/29,27.08,27.08,27.08,27.08,27.08,0.00%,0
+2016/3/30,27.08,27.08,27.08,27.08,27.08,0.00%,0
+2016/3/31,26.5,26.5,26.5,26.5,26.5,-2.14%,174
+2016/4/1,26.5,26.5,26.5,26.5,26.5,0.00%,0
+2016/4/4,26.5,26.5,26.5,26.5,26.5,0.00%,0
+2016/4/5,26.5,26.5,26.5,26.5,26.5,0.00%,0
+2016/4/6,26.5,26.5,26.5,26.5,26.5,0.00%,0
+2016/4/7,26.5,26.5,26.5,26.5,26.5,0.00%,80
+2016/4/8,26.5,26.5,26.5,26.5,26.5,0.00%,0
+2016/4/11,26.98,26.98,26.98,26.98,26.98,1.81%,572
+2016/4/12,25.23,25.35,25.23,25.35,25.35,-6.04%,500
+2016/4/13,25.35,25.35,25.35,25.35,25.35,0.00%,40
+2016/4/14,25.35,25.35,25.35,25.35,25.35,0.00%,40
+2016/4/15,25.35,25.35,25.35,25.35,25.35,0.00%,27
+2016/4/18,25.35,25.35,25.35,25.35,25.35,0.00%,0
+2016/4/19,25.35,25.35,25.35,25.35,25.35,0.00%,0
+2016/4/20,27,27.62,27,27.45,27.45,8.28%,3710
+2016/4/21,27.5,27.5,27.5,27.5,27.5,0.18%,500
+2016/4/22,27.5,27.5,27.46,27.46,27.46,-0.15%,753
+2016/4/25,27.75,27.75,27.519,27.519,27.519,0.21%,418
+2016/4/26,27.519,27.519,27.519,27.519,27.519,0.00%,7
+2016/4/27,27.519,27.519,27.519,27.519,27.519,0.00%,0
+2016/4/28,27.471,27.471,27.471,27.471,27.471,-0.17%,100
+2016/4/29,28,28.34,28,28.34,28.34,3.16%,520
+2016/5/2,28.71,28.71,28.1,28.1,28.1,-0.85%,1050
+2016/5/3,28.1,28.1,28.1,28.1,28.1,0.00%,50
+2016/5/4,27.96,27.96,27.96,27.96,27.96,-0.50%,305
+2016/5/5,27.96,27.96,27.96,27.96,27.96,0.00%,0
+2016/5/6,27.96,27.96,27.96,27.96,27.96,0.00%,6
+2016/5/9,26.706,26.706,26.706,26.706,26.706,-4.48%,751
+2016/5/10,26.775,27.33,26.4,26.4,26.4,-1.15%,1766
+2016/5/11,27.33,27.33,27.33,27.33,27.33,3.52%,238
+2016/5/12,27.59,27.68,27.59,27.68,27.68,1.28%,300
+2016/5/13,27.68,27.68,27.68,27.68,27.68,0.00%,28
+2016/5/16,27.68,27.68,27.68,27.68,27.68,0.00%,0
+2016/5/17,27.91,27.96,27.91,27.96,27.96,1.01%,300
+2016/5/18,27.96,27.96,27.96,27.96,27.96,0.00%,0
+2016/5/19,27.96,27.96,27.96,27.96,27.96,0.00%,0
+2016/5/20,28.39,28.39,28,28,28,0.14%,1085
+2016/5/23,28,28,28,28,28,0.00%,1
+2016/5/24,28,28,28,28,28,0.00%,0
+2016/5/25,28,28,28,28,28,0.00%,0
+2016/5/26,28,28,28,28,28,0.00%,0
+2016/5/27,28,28,28,28,28,0.00%,0
+2016/5/31,28.5,28.5,28.5,28.5,28.5,1.79%,300
+2016/6/1,28.5,28.5,28.5,28.5,28.5,0.00%,1
+2016/6/2,28.5,28.9,28.5,28.9,28.9,1.40%,350
+2016/6/3,29,29,28.3,29,29,0.35%,2815
+2016/6/6,29,29,29,29,29,0.00%,16
+2016/6/7,29,29,29,29,29,0.00%,0
+2016/6/8,28.81,28.82,28.81,28.82,28.82,-0.62%,400
+2016/6/9,28.82,28.82,28.82,28.82,28.82,0.00%,0
+2016/6/10,28.82,28.82,28.82,28.82,28.82,0.00%,35
+2016/6/13,29.5,29.5,29.5,29.5,29.5,2.36%,222
+2016/6/14,29.5,29.5,29.5,29.5,29.5,0.00%,0
+2016/6/15,29.5,29.5,29.5,29.5,29.5,0.00%,0
+2016/6/16,30.95,30.95,29.89,29.89,29.89,1.32%,1225
+2016/6/17,29.89,29.89,29.89,29.89,29.89,0.00%,0
+2016/6/20,30,30,30,30,30,0.37%,149
+2016/6/21,29.25,29.25,28.65,28.851,28.851,-3.83%,1990
+2016/6/22,28.851,28.851,28.851,28.851,28.851,0.00%,0
+2016/6/23,28.851,28.851,28.851,28.851,28.851,0.00%,0
+2016/6/24,28.6,28.6,28.6,28.6,28.6,-0.87%,400
+2016/6/27,28.5,28.5,28.5,28.5,28.5,-0.35%,154
+2016/6/28,28.5,28.5,28.5,28.5,28.5,0.00%,0
+2016/6/29,28.29,28.29,28.29,28.29,28.29,-0.74%,200
+2016/6/30,29.19,29.19,28.17,28.55,28.55,0.92%,2325
+2016/7/1,28.75,28.75,27.75,27.8,27.8,-2.63%,644
+2016/7/5,27.207,27.7,27.207,27.7,27.7,-0.36%,4000
+2016/7/6,27,27.5,26.95,27.36,27.36,-1.23%,4300
+2016/7/7,26.7,27.63,26.65,27.27,27.27,-0.33%,11200
+2016/7/8,27.5,28.08,27.2,27.7,27.7,1.58%,12300
+2016/7/11,27.4,27.73,27.4,27.5,27.5,-0.72%,4523
+2016/7/12,27.3,27.6,27.3,27.55,27.55,0.18%,700
+2016/7/13,27.767,27.9,27.767,27.9,27.9,1.27%,500
+2016/7/14,27.83,28.8,27.83,28.15,28.15,0.90%,9402
+2016/7/15,28.02,28.15,28,28.15,28.15,0.00%,400
+2016/7/18,26.41,28,26.41,27.8,27.8,-1.24%,1500
+2016/7/19,26.65,27.26,26.65,26.831,26.831,-3.49%,3200
+2016/7/20,27.2,27.2,27.2,27.2,27.2,1.38%,206
+2016/7/21,26.432,27,26.432,26.96,26.96,-0.88%,3498
+2016/7/22,26.428,27.34,26.428,27,27,0.15%,1984
+2016/7/25,27.4,27.4,26.93,26.93,26.93,-0.26%,324
+2016/7/26,26.108,26.99,26.108,26.99,26.99,0.22%,1297
+2016/7/27,26.554,27.292,26.554,26.9,26.9,-0.33%,4947
+2016/7/28,26.13,26.648,26.13,26.155,26.155,-2.77%,934
+2016/7/29,26.95,26.95,26.31,26.31,26.31,0.59%,673
+2016/8/1,26.62,26.8,26.3,26.3,26.3,-0.04%,706
+2016/8/2,25.31,26.72,25.31,25.88,25.88,-1.60%,2002
+2016/8/3,25.88,25.88,25.88,25.88,25.88,0.00%,0
+2016/8/4,25.88,25.88,25.88,25.88,25.88,0.00%,50
+2016/8/5,26.07,26.34,26.04,26.34,26.34,1.78%,796
+2016/8/8,26.34,26.34,26.34,26.34,26.34,0.00%,0
+2016/8/9,26.34,26.34,26.34,26.34,26.34,0.00%,0
+2016/8/10,26.34,26.34,26.34,26.34,26.34,0.00%,50
+2016/8/11,26.34,26.34,26.34,26.34,26.34,0.00%,2
+2016/8/12,26.34,26.34,26.34,26.34,26.34,0.00%,30
+2016/8/15,26.34,26.34,26.34,26.34,26.34,0.00%,40
+2016/8/16,26.34,26.34,26.34,26.34,26.34,0.00%,0
+2016/8/17,27.188,27.188,27.188,27.188,27.188,3.22%,275
+2016/8/18,27.188,27.188,27.188,27.188,27.188,0.00%,0
+2016/8/19,27.188,27.188,27.188,27.188,27.188,0.00%,0
+2016/8/22,27.1,27.1,27.1,27.1,27.1,-0.32%,500
+2016/8/23,27.1,27.1,27.1,27.1,27.1,0.00%,0
+2016/8/24,27.1,27.1,27.1,27.1,27.1,0.00%,0
+2016/8/25,27.1,27.1,27.1,27.1,27.1,0.00%,0
+2016/8/26,27.1,27.1,27.1,27.1,27.1,0.00%,15
+2016/8/29,27.1,27.1,27.1,27.1,27.1,0.00%,0
+2016/8/30,25.91,26.25,25.91,26.25,26.25,-3.14%,800
+2016/8/31,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/1,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/2,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/6,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/7,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/8,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/9,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2016/9/12,26.7,26.7,26.7,26.7,26.7,1.71%,225
+2016/9/13,26.7,26.7,26.7,26.7,26.7,0.00%,0
+2016/9/14,26.7,26.7,26.7,26.7,26.7,0.00%,10
+2016/9/15,26.7,26.7,26.7,26.7,26.7,0.00%,0
+2016/9/16,26.7,26.7,26.7,26.7,26.7,0.00%,0
+2016/9/19,26.7,26.7,26.7,26.7,26.7,0.00%,5
+2016/9/20,27.25,27.25,27.25,27.25,27.25,2.06%,121
+2016/9/21,27.25,27.25,27.25,27.25,27.25,0.00%,0
+2016/9/22,27.25,27.25,27.25,27.25,27.25,0.00%,0
+2016/9/23,27.25,27.25,27.25,27.25,27.25,0.00%,0
+2016/9/26,27.25,27.25,27.25,27.25,27.25,0.00%,0
+2016/9/27,27.25,27.25,27.25,27.25,27.25,0.00%,0
+2016/9/28,27.1,27.1,27.1,27.1,27.1,-0.55%,150
+2016/9/29,27.1,27.1,27.1,27.1,27.1,0.00%,0
+2016/9/30,26.31,26.8,26.31,26.725,26.725,-1.38%,979
+2016/10/3,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/4,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/5,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/6,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/7,26.725,26.725,26.725,26.725,26.725,0.00%,83
+2016/10/10,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/11,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/12,26.725,26.725,26.725,26.725,26.725,0.00%,0
+2016/10/13,26.09,26.566,26.09,26.566,26.566,-0.59%,2421
+2016/10/14,26.98,27,26.98,26.98,26.98,1.56%,439
+2016/10/17,26.98,26.98,26.98,26.98,26.98,0.00%,0
+2016/10/18,26.98,26.98,26.98,26.98,26.98,0.00%,0
+2016/10/19,27.26,27.469,27.26,27.469,27.469,1.81%,390
+2016/10/20,27.5,27.5,27.5,27.5,27.5,0.11%,100
+2016/10/21,27.389,27.389,27.389,27.389,27.389,-0.40%,150
+2016/10/24,27.389,27.389,27.389,27.389,27.389,0.00%,0
+2016/10/25,27.389,27.389,27.389,27.389,27.389,0.00%,0
+2016/10/26,27.389,27.389,27.389,27.389,27.389,0.00%,0
+2016/10/27,27.387,27.389,27.387,27.389,27.389,0.00%,500
+2016/10/28,27.5,27.5,27.05,27.05,27.05,-1.24%,269
+2016/10/31,27.088,27.088,26.34,26.37,26.37,-2.51%,1242
+2016/11/1,26.836,26.836,26.472,26.472,26.472,0.39%,200
+2016/11/2,26.472,26.472,26.472,26.472,26.472,0.00%,50
+2016/11/3,26.472,26.472,26.472,26.472,26.472,0.00%,0
+2016/11/4,26.48,26.48,26.48,26.48,26.48,0.03%,100
+2016/11/7,26.48,26.48,26.48,26.48,26.48,0.00%,0
+2016/11/8,26.48,26.48,26.48,26.48,26.48,0.00%,0
+2016/11/9,26.48,26.48,26.48,26.48,26.48,0.00%,0
+2016/11/10,26.48,26.48,26.48,26.48,26.48,0.00%,21
+2016/11/11,26.48,26.48,26.48,26.48,26.48,0.00%,0
+2016/11/14,26.317,26.317,26.317,26.317,26.317,-0.62%,150
+2016/11/15,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/16,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/17,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/18,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/21,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/22,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/23,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/25,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/28,26.317,26.317,26.317,26.317,26.317,0.00%,0
+2016/11/29,25.62,25.62,25.62,25.62,25.62,-2.65%,140
+2016/11/30,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/1,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/2,25.62,25.62,25.62,25.62,25.62,0.00%,3
+2016/12/5,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/6,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/7,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/8,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/9,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/12,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/13,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/14,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/15,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/16,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/19,25.62,25.62,25.62,25.62,25.62,0.00%,50
+2016/12/20,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/21,25.62,25.62,25.62,25.62,25.62,0.00%,0
+2016/12/22,24.6,24.6,24.6,24.6,24.6,-3.98%,1130
+2016/12/23,24.5,24.5,24.29,24.29,24.29,-1.26%,583
+2016/12/27,24.29,24.29,24.29,24.29,24.29,0.00%,4
+2016/12/28,24.29,24.29,24.29,24.29,24.29,0.00%,14
+2016/12/29,24.29,24.29,24.29,24.29,24.29,0.00%,12
+2016/12/30,25.681,25.681,25.681,25.681,25.681,5.73%,100
+2017/1/3,25.681,25.681,25.681,25.681,25.681,0.00%,40
+2017/1/4,25.681,25.681,25.681,25.681,25.681,0.00%,0
+2017/1/5,26.55,26.55,26.55,26.55,26.55,3.38%,100
+2017/1/6,26.55,26.55,26.55,26.55,26.55,0.00%,0
+2017/1/9,25.57,25.57,25.57,25.57,25.57,-3.69%,100
+2017/1/10,25.842,25.842,25.842,25.842,25.842,1.06%,200
+2017/1/11,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/12,25.842,25.842,25.842,25.842,25.842,0.00%,10
+2017/1/13,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/17,25.842,25.842,25.842,25.842,25.842,0.00%,95
+2017/1/18,25.842,25.842,25.842,25.842,25.842,0.00%,70
+2017/1/19,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/20,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/23,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/24,25.842,25.842,25.842,25.842,25.842,0.00%,0
+2017/1/25,26.27,26.27,26.25,26.25,26.25,1.58%,383
+2017/1/26,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2017/1/27,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2017/1/30,26.25,26.25,26.25,26.25,26.25,0.00%,0
+2017/1/31,26.647,26.647,26.647,26.647,26.647,1.51%,190
+2017/2/1,26.647,26.647,26.647,26.647,26.647,0.00%,0
+2017/2/2,26.647,26.647,26.647,26.647,26.647,0.00%,1
+2017/2/3,26.647,26.647,26.647,26.647,26.647,0.00%,0
+2017/2/6,27.15,27.15,27.15,27.15,27.15,1.89%,250
+2017/2/7,27.15,27.15,27.15,27.15,27.15,0.00%,0
+2017/2/8,27.15,27.15,27.15,27.15,27.15,0.00%,185
+2017/2/9,27.15,27.15,27.15,27.15,27.15,0.00%,0
+2017/2/10,27.15,27.15,27.15,27.15,27.15,0.00%,50
+2017/2/13,27.15,27.15,27.15,27.15,27.15,0.00%,5
+2017/2/14,27.15,27.15,27.15,27.15,27.15,0.00%,0
+2017/2/15,27.15,27.15,27.15,27.15,27.15,0.00%,0
+2017/2/16,27.55,27.55,27.45,27.45,27.45,1.10%,650
+2017/2/17,27.45,27.45,27.45,27.45,27.45,0.00%,0
+2017/2/21,27.45,27.45,27.45,27.45,27.45,0.00%,2
+2017/2/22,27.45,27.45,27.45,27.45,27.45,0.00%,48
+2017/2/23,27.45,27.45,27.45,27.45,27.45,0.00%,45
+2017/2/24,26.264,26.45,26.264,26.35,26.35,-4.01%,895
+2017/2/27,26.35,26.35,26.35,26.35,26.35,0.00%,0
+2017/2/28,26.35,26.35,26.35,26.35,26.35,0.00%,28
+2017/3/1,26.35,26.35,26.35,26.35,26.35,0.00%,18
+2017/3/2,26.35,26.35,26.35,26.35,26.35,0.00%,0
+2017/3/3,26.68,26.68,26.68,26.68,26.68,1.25%,131
+2017/3/6,26.179,26.179,26.179,26.179,26.179,-1.88%,110
+2017/3/7,26.179,26.179,26.179,26.179,26.179,0.00%,0
+2017/3/8,26.179,26.179,26.179,26.179,26.179,0.00%,0
+2017/3/9,26.11,26.11,26.11,26.11,26.11,-0.26%,150
+2017/3/10,26.11,26.11,26.11,26.11,26.11,0.00%,0
+2017/3/13,26.11,26.11,26.11,26.11,26.11,0.00%,0
+2017/3/14,25.62,25.62,25.34,25.34,25.34,-2.95%,600
+2017/3/15,25.34,25.34,25.34,25.34,25.34,0.00%,0
+2017/3/16,25.58,25.58,25.58,25.58,25.58,0.95%,100
+2017/3/17,25.58,25.58,25.58,25.58,25.58,0.00%,157
+2017/3/20,25.58,25.58,25.58,25.58,25.58,0.00%,0
+2017/3/21,25.58,25.58,25.108,25.108,25.108,-1.85%,350
+2017/3/22,25.108,25.108,25.108,25.108,25.108,0.00%,8
+2017/3/23,24.847,24.847,24.67,24.773,24.773,-1.33%,800
+2017/3/24,24.773,24.773,24.773,24.773,24.773,0.00%,1
+2017/3/27,24.773,24.773,24.773,24.773,24.773,0.00%,1
+2017/3/28,24.773,24.773,24.773,24.773,24.773,0.00%,0
+2017/3/29,24.773,24.773,24.773,24.773,24.773,0.00%,0
+2017/3/30,24.773,24.773,24.773,24.773,24.773,0.00%,0
+2017/3/31,24.706,24.706,24.706,24.706,24.706,-0.27%,100
+2017/4/3,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/4,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/5,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/6,24.706,24.706,24.706,24.706,24.706,0.00%,1
+2017/4/7,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/10,24.706,24.706,24.706,24.706,24.706,0.00%,1
+2017/4/11,24.706,24.706,24.706,24.706,24.706,0.00%,3
+2017/4/12,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/13,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/17,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/18,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/19,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/20,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/21,24.706,24.706,24.706,24.706,24.706,0.00%,0
+2017/4/24,24.054,24.054,24.054,24.054,24.054,-2.64%,101
+2017/4/25,24.054,24.054,24.054,24.054,24.054,0.00%,0
+2017/4/26,24.054,24.054,24.054,24.054,24.054,0.00%,0
+2017/4/27,24.054,24.054,24.054,24.054,24.054,0.00%,0
+2017/4/28,24.054,24.054,24.054,24.054,24.054,0.00%,0
+2017/5/1,24.054,24.054,24.054,24.054,24.054,0.00%,39
+2017/5/2,24.5,24.5,24.5,24.5,24.5,1.85%,165
+2017/5/3,24.5,24.5,24.5,24.5,24.5,0.00%,0
+2017/5/4,24.5,24.5,24.5,24.5,24.5,0.00%,0
+2017/5/5,24.5,24.5,24.5,24.5,24.5,0.00%,0
+2017/5/8,24.039,24.039,24.039,24.039,24.039,-1.88%,150
+2017/5/9,24.15,24.15,24.15,24.15,24.15,0.46%,298
+2017/5/10,24.15,24.15,24.15,24.15,24.15,0.00%,0
+2017/5/11,24.15,24.15,24.15,24.15,24.15,0.00%,0
+2017/5/12,24.15,24.15,24.15,24.15,24.15,0.00%,0
+2017/5/15,24.226,24.226,24.226,24.226,24.226,0.31%,106
+2017/5/16,26.56,26.56,23.55,23.619,23.619,-2.51%,548
+2017/5/17,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/18,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/19,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/22,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/23,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/24,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/25,23.619,23.619,23.619,23.619,23.619,0.00%,0
+2017/5/26,23.65,23.65,23.65,23.65,23.65,0.13%,100
+2017/5/30,23.65,23.65,23.65,23.65,23.65,0.00%,0
+2017/5/31,23.65,23.65,23.65,23.65,23.65,0.00%,0
+2017/6/1,23.65,23.65,23.65,23.65,23.65,0.00%,0
+2017/6/2,22.95,22.95,22.95,22.95,22.95,-2.96%,400
+2017/6/5,22.95,22.95,22.95,22.95,22.95,0.00%,0
+2017/6/6,22.924,22.924,22.924,22.924,22.924,-0.11%,200
+2017/6/7,22.924,22.924,22.924,22.924,22.924,0.00%,2
+2017/6/8,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/9,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/12,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/13,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/14,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/15,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/16,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/19,22.924,22.924,22.924,22.924,22.924,0.00%,2
+2017/6/20,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/21,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/22,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/23,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/26,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/27,22.924,22.924,22.924,22.924,22.924,0.00%,6
+2017/6/28,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/29,22.924,22.924,22.924,22.924,22.924,0.00%,0
+2017/6/30,24.795,24.795,24.795,24.795,24.795,8.16%,100
+2017/7/3,24.795,24.795,24.795,24.795,24.795,0.00%,0
+2017/7/5,25.53,25.53,25.53,25.53,25.53,2.96%,100
+2017/7/6,25.53,25.53,25.53,25.53,25.53,0.00%,0
+2017/7/7,25.53,25.53,25.53,25.53,25.53,0.00%,0
+2017/7/10,25.5,25.5,25.5,25.5,25.5,-0.12%,200
+2017/7/11,25.5,25.5,25.5,25.5,25.5,0.00%,150
+2017/7/12,25.5,25.5,25.5,25.5,25.5,0.00%,100
+2017/7/13,25.5,25.5,25.5,25.5,25.5,0.00%,0
+2017/7/14,24.8,24.8,24.8,24.8,24.8,-2.75%,150
+2017/7/17,24.8,24.8,24.8,24.8,24.8,0.00%,0
+2017/7/18,24.8,24.8,24.8,24.8,24.8,0.00%,150
+2017/7/19,24.8,24.8,24.8,24.8,24.8,0.00%,0
+2017/7/20,25.5,25.5,24.99,24.99,24.99,0.77%,300
+2017/7/21,24.99,24.99,24.99,24.99,24.99,0.00%,0
+2017/7/24,24.99,24.99,24.99,24.99,24.99,0.00%,50
+2017/7/25,24.99,24.99,24.99,24.99,24.99,0.00%,0
+2017/7/26,24.99,24.99,24.99,24.99,24.99,0.00%,30
+2017/7/27,24.99,24.99,24.99,24.99,24.99,0.00%,3
+2017/7/28,24.99,24.99,24.99,24.99,24.99,0.00%,0
+2017/7/31,24.99,24.99,24.99,24.99,24.99,0.00%,0
+2017/8/1,24.99,24.99,24.29,24.29,24.29,-2.80%,1952
+2017/8/2,25.3,25.3,25.01,25.01,25.01,2.96%,465
+2017/8/3,24.185,24.185,24.185,24.185,24.185,-3.30%,279
+2017/8/4,24.185,24.185,24.185,24.185,24.185,0.00%,0
+2017/8/7,24.185,24.185,24.185,24.185,24.185,0.00%,0
+2017/8/8,24.185,24.185,24.185,24.185,24.185,0.00%,0
+2017/8/9,24.185,24.185,24.185,24.185,24.185,0.00%,0
+2017/8/10,23.43,23.465,23.275,23.275,23.275,-3.76%,355
+2017/8/11,23.275,23.275,23.275,23.275,23.275,0.00%,0
+2017/8/14,23.275,23.275,23.275,23.275,23.275,0.00%,0
+2017/8/15,22.84,22.84,22.84,22.84,22.84,-1.87%,100
+2017/8/16,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/17,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/18,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/21,22.84,22.84,22.84,22.84,22.84,0.00%,1
+2017/8/22,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/23,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/24,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/25,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/28,22.84,22.84,22.84,22.84,22.84,0.00%,0
+2017/8/29,22.83,22.83,22.83,22.83,22.83,-0.04%,169
+2017/8/30,22.15,22.15,22.14,22.14,22.14,-3.02%,225
+2017/8/31,23.04,23.04,23.04,23.04,23.04,4.07%,100
+2017/9/1,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/5,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/6,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/7,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/8,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/11,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/12,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/13,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/14,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/15,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/18,23.04,23.04,23.04,23.04,23.04,0.00%,0
+2017/9/19,23.038,23.038,23.038,23.038,23.038,-0.01%,0
+2017/9/20,23.038,23.038,23.038,23.038,23.038,0.00%,0
+2017/9/21,23.038,23.038,23.038,23.038,23.038,0.00%,0
+2017/9/22,23.038,23.038,23.038,23.038,23.038,0.00%,0
+2017/9/25,23.038,23.038,23.038,23.038,23.038,0.00%,0
+2017/9/26,22.56,22.627,22.56,22.56,22.56,-2.07%,1100
+2017/9/27,22.56,22.56,22.56,22.56,22.56,0.00%,0
+2017/9/28,22.56,22.56,22.56,22.56,22.56,0.00%,0
+2017/9/29,22.898,22.898,22.898,22.898,22.898,1.50%,100
+2017/10/2,22.9,22.9,22.9,22.9,22.9,0.01%,0
+2017/10/3,22.9,22.9,22.9,22.9,22.9,0.00%,0
+2017/10/4,22.898,22.898,22.898,22.898,22.898,-0.01%,140
+2017/10/5,22.9,22.9,22.9,22.9,22.9,0.01%,0
+2017/10/6,22.9,22.9,22.9,22.9,22.9,0.00%,0
+2017/10/9,22.898,22.898,22.898,22.898,22.898,-0.01%,25
+2017/10/10,22.9,22.9,22.9,22.9,22.9,0.01%,0
+2017/10/11,22.6,22.6,22.6,22.6,22.6,-1.31%,100
+2017/10/12,22.55,22.55,22.55,22.55,22.55,-0.22%,200
+2017/10/13,22.55,22.55,22.55,22.55,22.55,0.00%,44
+2017/10/16,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/17,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/18,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/19,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/20,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/23,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/24,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/25,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/26,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/27,22.55,22.55,22.55,22.55,22.55,0.00%,0
+2017/10/30,22.6,22.77,22.6,22.77,22.77,0.98%,4500
+2017/10/31,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/1,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/2,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/3,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/6,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/7,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/8,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/9,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/10,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/13,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/14,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/15,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/16,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/17,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/20,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/21,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/22,22.77,22.77,22.77,22.77,22.77,0.00%,0
+2017/11/24,22.77,22.77,22.77,22.77,22.77,0.00%,4
+2017/11/27,22.77,22.77,22.77,22.77,22.77,0.00%,40
+2017/11/28,22.375,22.375,22.375,22.375,22.375,-1.73%,100
+2017/11/29,22.38,22.38,22.38,22.38,22.38,0.02%,0
+2017/11/30,22.38,22.38,22.38,22.38,22.38,0.00%,0
+2017/12/1,21.96,21.96,21.96,21.96,21.96,-1.88%,200
+2017/12/4,21.96,21.96,21.96,21.96,21.96,0.00%,0
+2017/12/5,21.96,21.96,21.96,21.96,21.96,0.00%,0
+2017/12/6,21.96,21.96,21.96,21.96,21.96,0.00%,0
+2017/12/7,21.77,21.77,21.76,21.76,21.76,-0.91%,260
+2017/12/8,21.76,21.76,21.76,21.76,21.76,0.00%,0
+2017/12/11,21.76,21.76,21.76,21.76,21.76,0.00%,100
+2017/12/12,21.76,21.76,21.76,21.76,21.76,0.00%,0
+2017/12/13,21.76,21.76,21.76,21.76,21.76,0.00%,0
+2017/12/14,21.76,21.76,21.76,21.76,21.76,0.00%,0
+2017/12/15,21.76,21.76,21.76,21.76,21.76,0.00%,0
+2017/12/18,21.2,21.2,21.2,21.2,21.2,-2.57%,951
+2017/12/19,21.8,21.85,21.8,21.85,21.85,3.07%,680
+2017/12/20,21.99,21.99,21.75,21.75,21.75,-0.46%,300
+2017/12/21,21.62,21.62,21.39,21.39,21.39,-1.66%,370
+2017/12/22,21.39,21.39,21.39,21.39,21.39,0.00%,0
+2017/12/26,21.39,21.39,21.39,21.39,21.39,0.00%,37
+2017/12/27,22.37,22.37,22.37,22.37,22.37,4.58%,150
+2017/12/28,21.91,21.91,21.91,21.91,21.91,-2.06%,150
+2017/12/29,22.42,22.42,22.1,22.1,22.1,0.87%,200
+2018/1/2,22.5,22.5,22.47,22.47,22.47,1.67%,476
+2018/1/3,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/1/4,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/1/5,22.47,22.47,22.47,22.47,22.47,0.00%,29
+2018/1/8,22.47,22.47,22.47,22.47,22.47,0.00%,195
+2018/1/9,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/1/10,22.36,22.36,22.36,22.36,22.36,-0.49%,201
+2018/1/11,21.99,22.15,21.99,22.15,22.15,-0.94%,200
+2018/1/12,22.15,22.15,22.15,22.15,22.15,0.00%,1
+2018/1/16,21.95,21.95,21.95,21.95,21.95,-0.90%,445
+2018/1/17,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/18,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/19,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/22,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/23,21.95,21.95,21.95,21.95,21.95,0.00%,22
+2018/1/24,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/25,21.95,21.95,21.95,21.95,21.95,0.00%,0
+2018/1/26,21.81,22.19,21.81,22.19,22.19,1.09%,200
+2018/1/29,22.19,22.19,22.19,22.19,22.19,0.00%,31
+2018/1/30,22.46,22.46,22.46,22.46,22.46,1.22%,200
+2018/1/31,22.46,22.46,22.46,22.46,22.46,0.00%,45
+2018/2/1,22.46,22.46,22.46,22.46,22.46,0.00%,0
+2018/2/2,22.46,22.46,22.46,22.46,22.46,0.00%,0
+2018/2/5,22.46,22.46,22.46,22.46,22.46,0.00%,1
+2018/2/6,22.57,22.62,22.57,22.62,22.62,0.71%,550
+2018/2/7,22.31,22.31,22.31,22.31,22.31,-1.37%,251
+2018/2/8,22.34,22.34,22.34,22.34,22.34,0.13%,250
+2018/2/9,22.34,22.34,22.34,22.34,22.34,0.00%,0
+2018/2/12,22.34,22.34,22.34,22.34,22.34,0.00%,69
+2018/2/13,22.59,22.75,22.59,22.75,22.75,1.84%,350
+2018/2/14,22.71,22.71,22.61,22.61,22.61,-0.62%,400
+2018/2/15,22.61,22.61,22.61,22.61,22.61,0.00%,75
+2018/2/16,22.6,22.72,22.6,22.7,22.7,0.40%,6019
+2018/2/20,22.7,22.7,22.7,22.7,22.7,0.00%,0
+2018/2/21,22.7,22.7,22.7,22.7,22.7,0.00%,50
+2018/2/22,22.56,22.89,22.56,22.89,22.89,0.84%,404
+2018/2/23,22.98,22.98,22.98,22.98,22.98,0.39%,465
+2018/2/26,22.98,22.98,22.98,22.98,22.98,0.00%,22
+2018/2/27,22.98,22.98,22.98,22.98,22.98,0.00%,0
+2018/2/28,23.27,23.7,23.27,23.66,23.66,2.96%,2142
+2018/3/1,23.66,23.66,23.66,23.66,23.66,0.00%,7
+2018/3/2,24.12,24.12,24.08,24.08,24.08,1.78%,600
+2018/3/5,24.08,24.08,24.08,24.08,24.08,0.00%,1
+2018/3/6,23.96,23.96,23.96,23.96,23.96,-0.50%,200
+2018/3/7,23.96,23.96,23.96,23.96,23.96,0.00%,0
+2018/3/8,23.96,23.96,23.96,23.96,23.96,0.00%,35
+2018/3/9,23.5,23.5,23.22,23.22,23.22,-3.09%,500
+2018/3/12,23.68,23.68,23.62,23.62,23.62,1.72%,224
+2018/3/13,23.62,23.62,23.62,23.62,23.62,0.00%,0
+2018/3/14,23.62,23.62,23.62,23.62,23.62,0.00%,0
+2018/3/15,23.5,23.5,23.5,23.5,23.5,-0.51%,100
+2018/3/16,23.5,23.5,23.5,23.5,23.5,0.00%,0
+2018/3/19,23.5,23.5,23.5,23.5,23.5,0.00%,0
+2018/3/20,23.5,23.5,23.5,23.5,23.5,0.00%,0
+2018/3/21,23.5,23.5,23.5,23.5,23.5,0.00%,88
+2018/3/22,23.04,23.09,22.68,22.68,22.68,-3.49%,664
+2018/3/23,23.07,23.07,23.07,23.07,23.07,1.72%,3799
+2018/3/26,23.07,23.07,23.07,23.07,23.07,0.00%,77
+2018/3/27,23.07,23.07,23.07,23.07,23.07,0.00%,2
+2018/3/28,22.89,22.89,22.83,22.83,22.83,-1.04%,289
+2018/3/29,22.78,24.25,22.78,24.25,24.25,6.22%,2603
+2018/4/2,23.99,23.99,23.35,23.35,23.35,-3.71%,1470
+2018/4/3,23.15,23.15,23.08,23.08,23.08,-1.16%,2051
+2018/4/4,23.08,23.08,23.08,23.08,23.08,0.00%,78
+2018/4/5,23.08,23.08,23.08,23.08,23.08,0.00%,50
+2018/4/6,23.08,23.08,23.08,23.08,23.08,0.00%,0
+2018/4/9,25.39,25.7,24.33,25.7,25.7,11.35%,889
+2018/4/10,23.23,23.23,23.08,23.08,23.08,-10.19%,900
+2018/4/11,23,23,23,23,23,-0.35%,300
+2018/4/12,23,23,23,23,23,0.00%,0
+2018/4/13,23,23,23,23,23,0.00%,0
+2018/4/16,23,23,23,23,23,0.00%,0
+2018/4/17,23,23,23,23,23,0.00%,0
+2018/4/18,23,23,23,23,23,0.00%,4
+2018/4/19,23,23,23,23,23,0.00%,0
+2018/4/20,23,23,23,23,23,0.00%,1
+2018/4/23,22.33,22.33,22.33,22.33,22.33,-2.91%,100
+2018/4/24,22.33,22.33,22.33,22.33,22.33,0.00%,0
+2018/4/25,22.33,22.33,22.33,22.33,22.33,0.00%,1
+2018/4/26,22.42,22.42,22.42,22.42,22.42,0.40%,400
+2018/4/27,22.42,22.42,22.42,22.42,22.42,0.00%,0
+2018/4/30,22.42,22.42,22.42,22.42,22.42,0.00%,65
+2018/5/1,22.42,22.42,22.42,22.42,22.42,0.00%,1
+2018/5/2,22.42,22.42,22.42,22.42,22.42,0.00%,0
+2018/5/3,22.42,22.42,22.42,22.42,22.42,0.00%,1
+2018/5/4,23,23,23,23,23,2.59%,250
+2018/5/7,23,23,23,23,23,0.00%,0
+2018/5/8,23,23,23,23,23,0.00%,0
+2018/5/9,22.59,22.59,22.59,22.59,22.59,-1.78%,250
+2018/5/10,22.68,22.68,22.68,22.68,22.68,0.40%,200
+2018/5/11,22.68,22.68,22.68,22.68,22.68,0.00%,48
+2018/5/14,21.23,22.25,21.23,22.25,22.25,-1.90%,610
+2018/5/15,22.2,22.48,21.17,22.47,22.47,0.99%,1300
+2018/5/16,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/5/17,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/5/18,22.47,22.47,22.47,22.47,22.47,0.00%,61
+2018/5/21,22.47,22.47,22.47,22.47,22.47,0.00%,24
+2018/5/22,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/5/23,22.47,22.47,22.47,22.47,22.47,0.00%,0
+2018/5/24,22.73,22.73,22.73,22.73,22.73,1.16%,100
+2018/5/25,22.88,22.94,22.88,22.94,22.94,0.92%,375
+2018/5/29,22.94,22.94,22.94,22.94,22.94,0.00%,0
+2018/5/30,22.936,22.936,22.936,22.936,22.936,-0.02%,0
+2018/5/31,22.94,22.94,22.94,22.94,22.94,0.02%,28
+2018/6/1,23.21,23.21,23.21,23.21,23.21,1.18%,100
+2018/6/4,23.21,23.21,23.21,23.21,23.21,0.00%,0
+2018/6/5,23.21,23.21,23.21,23.21,23.21,0.00%,0
+2018/6/6,23.21,23.21,23.21,23.21,23.21,0.00%,0
+2018/6/7,23.21,23.21,23.21,23.21,23.21,0.00%,95
+2018/6/8,22.38,22.4,22.37,22.4,22.4,-3.49%,4600
+2018/6/11,22.4,22.4,22.4,22.4,22.4,0.00%,0
+2018/6/12,22.4,22.4,22.4,22.4,22.4,0.00%,0
+2018/6/13,22.4,22.4,22.4,22.4,22.4,0.00%,0
+2018/6/14,22.2,22.2,22.2,22.2,22.2,-0.89%,4200
+2018/6/15,21.69,21.69,21.69,21.69,21.69,-2.30%,800
+2018/6/18,21.69,21.69,21.69,21.69,21.69,0.00%,20
+2018/6/19,21.07,21.26,21.07,21.26,21.26,-1.98%,525
+2018/6/20,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/6/21,21.26,21.26,21.26,21.26,21.26,0.00%,1
+2018/6/22,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/6/25,21.16,21.2,21.16,21.2,21.2,-0.28%,500
+2018/6/26,21.27,21.27,21.27,21.27,21.27,0.33%,100
+2018/6/27,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/6/28,21.27,21.27,21.27,21.27,21.27,0.00%,11
+2018/6/29,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/7/2,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/7/3,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/7/5,21.27,21.27,21.27,21.27,21.27,0.00%,1
+2018/7/6,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/7/9,21.27,21.27,21.27,21.27,21.27,0.00%,0
+2018/7/10,20.5,20.5,20.5,20.5,20.5,-3.62%,100
+2018/7/11,20.5,20.5,20.5,20.5,20.5,0.00%,0
+2018/7/12,20.5,20.5,20.5,20.5,20.5,0.00%,2
+2018/7/13,20.53,20.53,20.53,20.53,20.53,0.15%,100
+2018/7/16,20.53,20.53,20.53,20.53,20.53,0.00%,5
+2018/7/17,20.53,20.53,20.53,20.53,20.53,0.00%,0
+2018/7/18,21.36,21.36,20.5,20.5,20.5,-0.15%,500
+2018/7/19,20.5,20.5,20.5,20.5,20.5,0.00%,5
+2018/7/20,20.5,20.5,20.5,20.5,20.5,0.00%,0
+2018/7/23,20.5,20.5,20.5,20.5,20.5,0.00%,0
+2018/7/24,20.5,20.5,20.5,20.5,20.5,0.00%,0
+2018/7/25,20.5,20.5,20.5,20.5,20.5,0.00%,0
+2018/7/26,20.99,21,20.98,20.98,20.98,2.34%,3000
+2018/7/27,20.98,20.98,20.98,20.98,20.98,0.00%,0
+2018/7/30,20.98,20.98,20.98,20.98,20.98,0.00%,0
+2018/7/31,21.23,21.33,21.23,21.33,21.33,1.67%,400
+2018/8/1,21.34,21.34,21.34,21.34,21.34,0.05%,100
+2018/8/2,21.26,21.26,21.26,21.26,21.26,-0.37%,100
+2018/8/3,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/8/6,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/8/7,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/8/8,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/8/9,21.26,21.26,21.26,21.26,21.26,0.00%,0
+2018/8/10,21.3,21.3,21.3,21.3,21.3,0.19%,140
+2018/8/13,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/14,21.3,21.3,21.3,21.3,21.3,0.00%,25
+2018/8/15,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/16,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/17,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/20,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/21,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/22,21.3,21.3,21.3,21.3,21.3,0.00%,0
+2018/8/23,20.42,20.42,20.42,20.42,20.42,-4.13%,1100
+2018/8/24,20.42,20.42,20.42,20.42,20.42,0.00%,0
+2018/8/27,20.09,20.09,20.09,20.09,20.09,-1.62%,100
+2018/8/28,20.09,20.09,20.09,20.09,20.09,0.00%,0
+2018/8/29,20.16,20.17,20.16,20.17,20.17,0.40%,840
+2018/8/30,20.17,20.17,20.17,20.17,20.17,0.00%,5000
+2018/8/31,20.17,20.17,20.17,20.17,20.17,0.00%,0
+2018/9/4,20.17,20.17,20.17,20.17,20.17,0.00%,2
+2018/9/5,20.17,20.17,20.17,20.17,20.17,0.00%,0
+2018/9/6,20.17,20.17,20.17,20.17,20.17,0.00%,7
+2018/9/7,20.17,20.17,20.17,20.17,20.17,0.00%,1
+2018/9/10,20.17,20.17,20.17,20.17,20.17,0.00%,0
+2018/9/11,20.17,20.17,20.17,20.17,20.17,0.00%,0
+2018/9/12,20.17,20.17,20.17,20.17,20.17,0.00%,8
+2018/9/13,20.42,20.42,20.42,20.42,20.42,1.24%,200
+2018/9/14,20.42,20.42,20.42,20.42,20.42,0.00%,45
+2018/9/17,20.08,20.08,20.08,20.08,20.08,-1.67%,100
+2018/9/18,20.08,20.08,20.08,20.08,20.08,0.00%,50
+2018/9/19,20.08,20.08,20.08,20.08,20.08,0.00%,98
+2018/9/20,20.08,20.08,20.08,20.08,20.08,0.00%,0
+2018/9/21,20.08,20.08,20.08,20.08,20.08,0.00%,46
+2018/9/24,20.08,20.08,20.08,20.08,20.08,0.00%,0
+2018/9/25,20.08,20.08,20.08,20.08,20.08,0.00%,2
+2018/9/26,20.04,20.04,20.04,20.04,20.04,-0.20%,330
+2018/9/27,20.1,20.1,20.1,20.1,20.1,0.30%,200
+2018/9/28,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/1,20.1,20.1,20.1,20.1,20.1,0.00%,6
+2018/10/2,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/3,20.1,20.1,20.1,20.1,20.1,0.00%,1
+2018/10/4,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/5,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/8,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/9,20.1,20.1,20.1,20.1,20.1,0.00%,0
+2018/10/10,21.06,21.06,21.06,21.06,21.06,4.78%,125
+2018/10/11,20.9,20.9,20.9,20.9,20.9,-0.76%,100
+2018/10/12,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/15,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/16,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/17,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/18,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/19,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/22,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/23,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/24,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/25,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/26,20.9,20.9,20.9,20.9,20.9,0.00%,3
+2018/10/29,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/10/30,20.9,20.9,20.9,20.9,20.9,0.00%,1
+2018/10/31,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/1,20.9,20.9,20.9,20.9,20.9,0.00%,80
+2018/11/2,20.9,20.9,20.9,20.9,20.9,0.00%,62
+2018/11/5,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/6,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/7,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/8,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/9,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/12,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/13,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/14,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/15,20.9,20.9,20.9,20.9,20.9,0.00%,30
+2018/11/16,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/19,20.9,20.9,20.9,20.9,20.9,0.00%,4
+2018/11/20,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/21,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/23,20.9,20.9,20.9,20.9,20.9,0.00%,4
+2018/11/26,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/27,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/11/28,20.9,20.9,20.9,20.9,20.9,0.00%,1
+2018/11/29,20.9,20.9,20.9,20.9,20.9,0.00%,25
+2018/11/30,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/12/3,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/12/4,20.9,20.9,20.9,20.9,20.9,0.00%,0
+2018/12/6,20.66,20.66,20.46,20.46,20.46,-2.11%,10936
+2018/12/7,20.46,20.46,20.46,20.46,20.46,0.00%,0
+2018/12/10,20.46,20.46,20.46,20.46,20.46,0.00%,0
+2018/12/11,20.81,20.81,20.81,20.81,20.81,1.71%,0
+2018/12/12,20.883,20.883,20.883,20.883,20.883,0.35%,0
+2018/12/13,20.74,20.82,20.57,20.82,20.82,-0.30%,4868
+2018/12/14,20.82,20.82,20.82,20.82,20.82,0.00%,0
+2018/12/17,20.835,20.835,20.835,20.835,20.835,0.07%,25
+2018/12/18,20.565,20.74,20.565,20.74,20.74,-0.46%,200
+2018/12/19,20.646,20.646,20.646,20.646,20.646,-0.45%,3
+2018/12/20,20.92,20.92,20.45,20.45,20.45,-0.95%,430
+2018/12/21,20.24,20.4,20.24,20.4,20.4,-0.24%,403
+2018/12/24,20.4,20.4,20.4,20.4,20.4,0.00%,0
+2018/12/26,20.202,20.202,20.202,20.202,20.202,-0.97%,0
+2018/12/27,20.17,20.17,20.17,20.17,20.17,-0.16%,11
+2018/12/28,20.427,20.427,20.427,20.427,20.427,1.27%,11
+2018/12/31,20.397,20.53,20.396,20.53,20.53,0.50%,300
+2019/1/2,20.39,20.39,20.2,20.238,20.238,-1.42%,700
+2019/1/3,20.24,20.24,20.24,20.24,20.24,0.01%,0
+2019/1/4,20.397,20.397,20.397,20.397,20.397,0.78%,0
+2019/1/7,20.699,20.699,20.699,20.699,20.699,1.48%,0
+2019/1/8,20.764,20.764,20.764,20.764,20.764,0.31%,1
+2019/1/9,20.919,20.919,20.919,20.919,20.919,0.75%,0
+2019/1/10,20.72,20.72,20.72,20.72,20.72,-0.95%,21
+2019/1/11,20.63,20.7,20.63,20.7,20.7,-0.10%,138
+2019/1/14,20.44,20.59,20.44,20.59,20.59,-0.53%,299
+2019/1/15,20.59,20.59,20.59,20.59,20.59,0.00%,0
+2019/1/16,20.659,20.659,20.659,20.659,20.659,0.34%,0
+2019/1/17,20.48,20.75,20.48,20.75,20.75,0.44%,101
+2019/1/18,20.75,20.75,20.75,20.75,20.75,0.00%,1
+2019/1/22,20.891,20.891,20.891,20.891,20.891,0.68%,90
+2019/1/23,20.86,20.86,20.86,20.86,20.86,-0.15%,39
+2019/1/24,20.899,20.899,20.899,20.899,20.899,0.19%,0
+2019/1/25,20.79,20.79,20.72,20.72,20.72,-0.86%,500
+2019/1/28,20.72,20.72,20.72,20.72,20.72,0.00%,0
+2019/1/29,20.65,20.65,20.65,20.65,20.65,-0.34%,0
+2019/1/30,20.74,20.74,20.74,20.74,20.74,0.44%,0
+2019/1/31,20.7,20.7,20.7,20.7,20.7,-0.19%,0
+2019/2/1,20.74,20.74,20.74,20.74,20.74,0.19%,1
+2019/2/4,20.76,20.76,20.76,20.76,20.76,0.10%,1
+2019/2/5,20.59,20.76,20.56,20.76,20.76,0.00%,500
+2019/2/6,20.82,20.82,20.82,20.82,20.82,0.29%,4
+2019/2/7,20.6,20.6,20.6,20.6,20.6,-1.06%,0
+2019/2/8,20.59,20.59,20.59,20.59,20.59,-0.05%,0
+2019/2/11,20.42,20.42,20.42,20.42,20.42,-0.83%,0
+2019/2/12,20.55,20.55,20.55,20.55,20.55,0.64%,2
+2019/2/13,20.62,20.62,20.62,20.62,20.62,0.34%,0
+2019/2/14,20.41,20.41,20.41,20.41,20.41,-1.02%,4
+2019/2/15,20.49,20.49,20.49,20.49,20.49,0.39%,1
+2019/2/19,20.68,20.68,20.451,20.451,20.451,-0.19%,200
+2019/2/20,20.35,20.35,20.35,20.35,20.35,-0.49%,0
+2019/2/21,20.548,20.548,20.548,20.548,20.548,0.97%,0
+2019/2/22,20.615,20.615,20.615,20.615,20.615,0.33%,0
+2019/2/25,20.33,20.33,20.33,20.33,20.33,-1.38%,19
+2019/2/26,20.25,20.25,20.14,20.14,20.14,-0.93%,605
+2019/2/27,20.15,20.15,20.15,20.15,20.15,0.05%,0
+2019/2/28,20.04,20.04,20.04,20.04,20.04,-0.55%,0
+2019/3/1,20,20,19.86,19.86,19.86,-0.90%,352
+2019/3/4,19.81,19.81,19.81,19.81,19.81,-0.25%,0
+2019/3/5,19.89,19.89,19.89,19.89,19.89,0.40%,0
+2019/3/6,19.62,19.62,19.53,19.53,19.53,-1.81%,121
+2019/3/7,19.43,19.43,19.35,19.35,19.35,-0.92%,300
+2019/3/8,19.28,19.28,19.28,19.28,19.28,-0.36%,35
+2019/3/11,19.16,19.16,19.16,19.16,19.16,-0.62%,0
+2019/3/12,19.52,19.52,19.52,19.52,19.52,1.88%,1
+2019/3/13,19.44,19.47,19.44,19.47,19.47,-0.26%,384
+2019/3/14,19.43,19.43,19.43,19.43,19.43,-0.21%,0
+2019/3/15,19.75,19.75,19.75,19.75,19.75,1.65%,0
+2019/3/18,19.82,19.82,19.82,19.82,19.82,0.35%,100
+2019/3/19,19.78,19.78,19.78,19.78,19.78,-0.20%,0
+2019/3/20,19.87,19.87,19.87,19.87,19.87,0.46%,0
+2019/3/21,19.75,19.9,19.75,19.9,19.9,0.15%,492
+2019/3/22,19.94,19.94,19.94,19.94,19.94,0.20%,0
+2019/3/25,19.98,19.98,19.98,19.98,19.98,0.20%,0
+2019/3/26,19.94,19.94,19.83,19.83,19.83,-0.75%,100
+2019/3/27,19.73,19.73,19.73,19.73,19.73,-0.50%,0
+2019/3/28,19.72,19.72,19.72,19.72,19.72,-0.05%,0
+2019/3/29,19.5,19.5,19.39,19.39,19.39,-1.67%,290
+2019/4/1,19.6,19.6,19.6,19.6,19.6,1.08%,40
+2019/4/2,19.5,19.66,19.5,19.65,19.65,0.26%,500
+2019/4/3,19.59,19.59,19.59,19.59,19.59,-0.31%,0
+2019/4/4,19.77,19.77,19.77,19.77,19.77,0.92%,0
+2019/4/5,19.8,19.83,19.8,19.83,19.83,0.30%,1600
+2019/4/8,19.57,19.57,19.57,19.57,19.57,-1.31%,0
+2019/4/9,19.6,19.6,19.6,19.6,19.6,0.15%,0
+2019/4/10,19.78,19.78,19.65,19.65,19.65,0.26%,593
+2019/4/11,19.58,19.58,19.58,19.58,19.58,-0.36%,50
+2019/4/12,19.68,19.68,19.68,19.68,19.68,0.51%,101
+2019/4/15,19.61,19.61,19.61,19.61,19.61,-0.36%,20
+2019/4/16,19.46,19.64,19.36,19.385,19.385,-1.15%,11154
+2019/4/17,19.27,19.27,19.27,19.27,19.27,-0.59%,54
+2019/4/18,19.31,19.53,19.31,19.53,19.53,1.35%,600
+2019/4/22,19.2,19.2,19.2,19.2,19.2,-1.69%,0
+2019/4/23,19.13,19.13,19.13,19.13,19.13,-0.36%,0
+2019/4/24,19.12,19.12,19.12,19.12,19.12,-0.05%,100
+2019/4/25,19,19.14,19,19.14,19.14,0.10%,607
+2019/4/26,19.16,19.16,19.16,19.16,19.16,0.10%,100
+2019/4/29,19,19,18.84,18.84,18.84,-1.67%,261
+2019/4/30,18.92,18.92,18.92,18.92,18.92,0.42%,250
+2019/5/1,18.96,18.96,18.96,18.96,18.96,0.21%,100
+2019/5/2,18.89,18.89,18.89,18.89,18.89,-0.37%,30
+2019/5/3,18.77,18.77,18.77,18.77,18.77,-0.64%,0
+2019/5/6,18.67,18.68,18.67,18.68,18.68,-0.48%,103
+2019/5/7,18.72,18.72,18.72,18.72,18.72,0.21%,45
+2019/5/8,18.63,18.63,18.58,18.58,18.58,-0.75%,100
+2019/5/9,18.53,18.53,18.27,18.27,18.27,-1.67%,500
+2019/5/10,18.36,18.37,18.19,18.19,18.19,-0.44%,368
+2019/5/13,18,18.48,18,18.48,18.48,1.59%,818
+2019/5/14,18.73,18.73,18.73,18.73,18.73,1.35%,0
+2019/5/15,18.74,18.74,18.74,18.74,18.74,0.05%,0
+2019/5/16,18.95,18.95,18.95,18.95,18.95,1.12%,87
+2019/5/17,18.73,18.73,18.73,18.73,18.73,-1.16%,0
+2019/5/20,19.02,19.02,19.02,19.02,19.02,1.55%,301
+2019/5/21,19.05,19.05,19.05,19.05,19.05,0.16%,20
+2019/5/22,19.04,19.04,19.04,19.04,19.04,-0.05%,50
+2019/5/23,18.97,18.97,18.97,18.97,18.97,-0.37%,1
+2019/5/24,19.31,19.31,19.31,19.31,19.31,1.79%,1
+2019/5/28,19.69,19.69,19.69,19.69,19.69,1.97%,5
+2019/5/29,19.94,19.95,19.7,19.7,19.7,0.05%,1513
+2019/5/30,20.04,20.04,20.04,20.04,20.04,1.73%,0
+2019/5/31,20.15,20.15,20,20,20,-0.20%,1645
+2019/6/3,20.05,20.05,20.05,20.05,20.05,0.25%,0
+2019/6/4,20.052,20.052,20.052,20.052,20.052,0.01%,0
+2019/6/5,19.73,19.73,19.73,19.73,19.73,-1.61%,5
+2019/6/6,20.16,20.17,20.06,20.06,20.06,1.67%,953
+2019/6/7,19.855,19.855,19.855,19.855,19.855,-1.02%,1
+2019/6/10,19.75,19.855,19.75,19.855,19.855,0.00%,1650
+2019/6/11,20.04,20.04,20.04,20.04,20.04,0.93%,0
+2019/6/12,20.25,20.25,20.25,20.25,20.25,1.05%,0
+2019/6/13,20.45,20.45,20.45,20.45,20.45,0.99%,0
+2019/6/14,20.57,20.57,20.57,20.57,20.57,0.59%,50
+2019/6/17,20.66,20.73,20.66,20.73,20.73,0.78%,335
+2019/6/18,20.55,20.55,20.51,20.51,20.51,-1.06%,100
+2019/6/19,20.286,20.286,20.286,20.286,20.286,-1.09%,0
+2019/6/20,20.41,20.41,20.41,20.41,20.41,0.61%,0
+2019/6/21,20.25,20.25,20.25,20.25,20.25,-0.78%,30
+2019/6/24,20.38,20.38,20.38,20.38,20.38,0.64%,4
+2019/6/25,20.39,20.39,20.39,20.39,20.39,0.05%,0
+2019/6/26,20.32,20.32,20.32,20.32,20.32,-0.34%,30
+2019/6/27,20.33,20.33,20.33,20.33,20.33,0.05%,25
+2019/6/28,20.4,20.4,20.11,20.13,20.13,-0.98%,4925
+2019/7/1,20,20,19.85,19.85,19.85,-1.39%,150
+2019/7/2,19.72,19.72,19.72,19.72,19.72,-0.65%,6
+2019/7/3,20.05,20.05,20.05,20.05,20.05,1.67%,16
+2019/7/5,20.08,20.11,19.95,19.95,19.95,-0.50%,460
+2019/7/8,19.93,19.93,19.93,19.93,19.93,-0.10%,100
+2019/7/9,19.86,19.86,19.86,19.86,19.86,-0.35%,0
+2019/7/10,19.93,19.93,19.93,19.93,19.93,0.35%,0
+2019/7/11,20.18,20.18,20.18,20.18,20.18,1.25%,0
+2019/7/12,20.32,20.32,20.32,20.32,20.32,0.69%,0
+2019/7/15,20.13,20.13,19.98,19.98,19.98,-1.67%,250
+2019/7/16,19.83,19.83,19.83,19.83,19.83,-0.75%,0
+2019/7/17,19.69,19.69,19.69,19.69,19.69,-0.71%,0
+2019/7/18,19.49,19.49,19.49,19.49,19.49,-1.02%,50
+2019/7/19,19.65,19.65,19.65,19.65,19.65,0.82%,0
+2019/7/22,19.39,19.39,19.39,19.39,19.39,-1.32%,14
+2019/7/23,19.52,19.52,19.52,19.52,19.52,0.67%,0
+2019/7/24,19.64,19.64,19.64,19.64,19.64,0.61%,0
+2019/7/25,19.61,19.61,19.61,19.61,19.61,-0.15%,15
+2019/7/26,19.52,19.52,19.52,19.52,19.52,-0.46%,16
+2019/7/29,19.6,19.6,19.6,19.6,19.6,0.41%,70
+2019/7/30,19.55,19.55,19.55,19.55,19.55,-0.26%,25
+2019/7/31,19.26,19.26,19.26,19.26,19.26,-1.48%,0
+2019/8/1,19.05,19.05,19.05,19.05,19.05,-1.09%,0
+2019/8/2,18.89,19.14,18.89,19.14,19.14,0.47%,570
+2019/8/5,19.15,19.15,19.15,19.15,19.15,0.05%,70
+2019/8/6,18.92,19.01,18.92,19.01,19.01,-0.73%,1000
+2019/8/7,19.01,19.01,19.01,19.01,19.01,0.00%,6000
+2019/8/8,19.21,19.21,19.19,19.19,19.19,0.95%,165
+2019/8/9,19.34,19.34,19.34,19.34,19.34,0.78%,0
+2019/8/12,18.76,18.76,18.76,18.76,18.76,-3.00%,300
+2019/8/13,18.7,18.7,18.7,18.7,18.7,-0.32%,2
+2019/8/14,18.58,18.58,18.58,18.58,18.58,-0.64%,1000
+2019/8/15,18.5,18.5,18.5,18.5,18.5,-0.43%,44
+2019/8/16,18.65,18.65,18.65,18.65,18.65,0.81%,5
+2019/8/19,18.43,18.43,18.43,18.43,18.43,-1.18%,1
+2019/8/20,18.34,18.34,18.34,18.34,18.34,-0.49%,0
+2019/8/21,18.39,18.39,18.39,18.39,18.39,0.27%,0
+2019/8/22,18.45,18.45,18.45,18.45,18.45,0.33%,0
+2019/8/23,18.35,18.35,18.35,18.35,18.35,-0.54%,0
+2019/8/26,18.41,18.41,18.41,18.41,18.41,0.33%,0
+2019/8/27,18.29,18.29,18.29,18.29,18.29,-0.65%,0
+2019/8/28,18.29,18.38,18.29,18.38,18.38,0.49%,142
+2019/8/29,18.32,18.32,18.32,18.32,18.32,-0.33%,0
+2019/8/30,18.3,18.3,18.21,18.21,18.21,-0.60%,350
+2019/9/3,18.11,18.11,18.11,18.11,18.11,-0.55%,0
+2019/9/4,18.1,18.1,18.1,18.1,18.1,-0.06%,100
+2019/9/5,18.09,18.09,18.09,18.09,18.09,-0.06%,0
+2019/9/6,18,18,17.92,17.92,17.92,-0.94%,310
+2019/9/9,17,17.97,17,17.97,17.97,0.28%,1240
+2019/9/10,18.25,18.25,18.25,18.25,18.25,1.56%,59
+2019/9/11,18.13,18.13,18.13,18.13,18.13,-0.66%,58
+2019/9/12,18.25,18.29,18.25,18.29,18.29,0.88%,340
+2019/9/13,18.47,18.47,18.47,18.47,18.47,0.98%,5
+2019/9/16,18.64,18.64,18.64,18.64,18.64,0.92%,5
+2019/9/17,18.49,18.49,18.49,18.49,18.49,-0.80%,0
+2019/9/18,18.42,18.54,18.42,18.54,18.54,0.27%,100
+2019/9/19,18.44,18.44,18.44,18.44,18.44,-0.54%,0
+2019/9/20,18.39,18.39,18.39,18.39,18.39,-0.27%,0
+2019/9/23,18.43,18.43,18.43,18.43,18.43,0.22%,15
+2019/9/24,18.53,18.53,18.53,18.53,18.53,0.54%,0
+2019/9/25,18.58,18.58,18.58,18.58,18.58,0.27%,0
+2019/9/26,18.59,18.59,18.59,18.59,18.59,0.05%,0
+2019/9/27,18.61,18.61,18.61,18.61,18.61,0.11%,0
+2019/9/30,18.93,18.93,18.93,18.93,18.93,1.72%,100
+2019/10/1,19.06,19.06,19.06,19.06,19.06,0.69%,0
+2019/10/2,19,19,19,19,19,-0.31%,0
+2019/10/3,18.96,18.96,18.96,18.96,18.96,-0.21%,0
+2019/10/4,18.97,18.97,18.97,18.97,18.97,0.05%,0
+2019/10/7,18.9,18.9,18.9,18.9,18.9,-0.37%,2
+2019/10/8,19.05,19.05,19.05,19.05,19.05,0.79%,0
+2019/10/9,19.02,19.02,19.02,19.02,19.02,-0.16%,0
+2019/10/10,18.81,18.81,18.81,18.81,18.81,-1.10%,0
+2019/10/11,19.16,19.16,19.09,19.09,19.09,1.49%,580
+2019/10/14,19.44,19.44,19.18,19.18,19.18,0.47%,400
+2019/10/15,19.4,19.4,19.13,19.13,19.13,-0.26%,371
+2019/10/16,19.09,19.09,19.09,19.09,19.09,-0.21%,0
+2019/10/17,19.15,19.15,19.15,19.15,19.15,0.31%,0
+2019/10/18,19.27,19.27,19.27,19.27,19.27,0.63%,0
+2019/10/21,19.07,19.16,19.07,19.16,19.16,-0.57%,300
+2019/10/22,19.09,19.09,19.09,19.09,19.09,-0.37%,0
+2019/10/23,19.12,19.12,19.12,19.12,19.12,0.16%,16
+2019/10/24,19.04,19.07,19.04,19.07,19.07,-0.26%,250
+2019/10/25,19.11,19.11,19.08,19.08,19.08,0.05%,409
+2019/10/28,19.05,19.05,19.05,19.05,19.05,-0.16%,28
+2019/10/29,19.02,19.02,19.02,19.02,19.02,-0.16%,0
+2019/10/30,19.04,19.04,19.04,19.04,19.04,0.11%,0
+2019/10/31,18.75,19.04,18.74,19.04,19.04,0.00%,360
+2019/11/1,19,19,19,19,19,-0.21%,11
+2019/11/4,19.07,19.07,19.07,19.07,19.07,0.37%,0
+2019/11/5,19.07,19.07,19.07,19.07,19.07,0.00%,18
+2019/11/6,18.99,18.99,18.99,18.99,18.99,-0.42%,0
+2019/11/7,18.66,18.87,18.66,18.87,18.87,-0.63%,170
+2019/11/8,18.92,18.92,18.92,18.92,18.92,0.26%,0
+2019/11/11,18.8,18.8,18.8,18.8,18.8,-0.63%,10
+2019/11/12,18.95,18.95,18.95,18.95,18.95,0.80%,0
+2019/11/13,18.89,18.89,18.89,18.89,18.89,-0.32%,0
+2019/11/14,18.88,18.88,18.88,18.88,18.88,-0.05%,0
+2019/11/15,18.9,18.9,18.77,18.77,18.77,-0.58%,2001
+2019/11/18,18.72,18.72,18.72,18.72,18.72,-0.27%,0
+2019/11/19,18.79,18.79,18.79,18.79,18.79,0.37%,0
+2019/11/20,18.77,18.77,18.77,18.77,18.77,-0.11%,0
+2019/11/21,18.67,18.67,18.67,18.67,18.67,-0.53%,120
+2019/11/22,18.75,18.75,18.75,18.75,18.75,0.43%,0
+2019/11/25,19,19,18.91,18.91,18.91,0.85%,403
+2019/11/26,18.77,18.77,18.77,18.77,18.77,-0.74%,0
+2019/11/27,18.68,18.68,18.68,18.68,18.68,-0.48%,0
+2019/11/29,18.88,18.88,18.88,18.88,18.88,1.07%,0
+2019/12/2,18.79,18.79,18.79,18.79,18.79,-0.48%,0
+2019/12/3,18.75,18.75,18.75,18.75,18.75,-0.21%,0
+2019/12/4,18.85,18.85,18.85,18.85,18.85,0.53%,4
+2019/12/5,18.78,18.78,18.78,18.78,18.78,-0.37%,50
+2019/12/6,18.94,18.94,18.88,18.88,18.88,0.53%,800
+2019/12/9,18.98,18.98,18.98,18.98,18.98,0.53%,1
+2019/12/10,19.09,19.09,19.02,19.02,19.02,0.21%,100
+2019/12/11,18.91,18.91,18.91,18.91,18.91,-0.58%,0
+2019/12/12,19.3,19.3,19.16,19.16,19.16,1.32%,760
+2019/12/13,19.21,19.21,19.21,19.21,19.21,0.26%,2
+2019/12/16,19.36,19.41,19.36,19.41,19.41,1.04%,103
+2019/12/17,19.48,19.48,19.48,19.48,19.48,0.36%,0
+2019/12/18,19.37,19.49,19.37,19.49,19.49,0.05%,300
+2019/12/19,19.22,19.52,19.22,19.52,19.52,0.15%,540
+2019/12/20,19.42,19.56,19.42,19.56,19.56,0.20%,210
+2019/12/23,19.46,19.46,19.46,19.46,19.46,-0.51%,19
+2019/12/24,19.47,19.47,19.47,19.47,19.47,0.05%,103
+2019/12/26,19.6,19.6,19.6,19.6,19.6,0.67%,18
+2019/12/27,19.54,19.63,19.49,19.63,19.63,0.15%,3940
+2019/12/30,19.39,19.68,19.39,19.68,19.68,0.25%,715
+2019/12/31,19.6,19.6,19.6,19.6,19.6,-0.41%,12
+2020/1/2,19.71,19.71,19.71,19.71,19.71,0.56%,78
+2020/1/3,19.56,19.56,19.56,19.56,19.56,-0.76%,0
+2020/1/6,19.66,19.66,19.6,19.6,19.6,0.20%,283
+2020/1/7,19.47,19.61,19.47,19.57,19.57,-0.15%,1441
+2020/1/8,19.61,19.61,19.56,19.56,19.56,-0.05%,300
+2020/1/9,19.63,19.63,19.63,19.63,19.63,0.36%,0
+2020/1/10,19.62,19.79,19.62,19.79,19.79,0.82%,300
+2020/1/13,19.79,19.79,19.79,19.79,19.79,0.00%,1
+2020/1/14,19.63,19.9,19.6,19.9,19.9,0.56%,700
+2020/1/15,20,20,19.87,19.87,19.87,-0.15%,204
+2020/1/16,19.46,19.78,19.45,19.64,19.64,-1.16%,617
+2020/1/17,19.69,19.88,19.69,19.88,19.88,1.22%,121
+2020/1/21,19.53,19.91,19.52,19.91,19.91,0.15%,1723
+2020/1/22,19.68,19.84,19.68,19.84,19.84,-0.35%,500
+2020/1/23,19.89,19.89,19.84,19.84,19.84,0.00%,608
+2020/1/24,19.65,19.65,19.65,19.65,19.65,-0.96%,8
+2020/1/27,19.5,19.5,19.46,19.49,19.49,-0.81%,550
+2020/1/28,19.6,19.6,19.58,19.58,19.58,0.46%,207
+2020/1/29,19.4,19.49,19.36,19.49,19.49,-0.46%,405
+2020/1/30,19.275,19.275,19.275,19.275,19.275,-1.10%,0
+2020/1/31,19.2,19.2,19.2,19.2,19.2,-0.39%,13
+2020/2/3,19.29,19.29,19.29,19.29,19.29,0.47%,0
+2020/2/4,19.36,19.36,19.36,19.36,19.36,0.36%,23
+2020/2/5,19.425,19.425,19.425,19.425,19.425,0.34%,0
+2020/2/6,19.29,19.41,19.29,19.41,19.41,-0.08%,414
+2020/2/7,19.48,19.48,19.48,19.48,19.48,0.36%,65
+2020/2/10,19.31,19.31,19.31,19.31,19.31,-0.87%,100
+2020/2/11,19.41,19.41,19.41,19.41,19.41,0.52%,2
+2020/2/12,19.45,19.45,19.45,19.45,19.45,0.21%,75
+2020/2/13,19.45,19.45,19.32,19.41,19.41,-0.21%,300
+2020/2/14,19.35,19.35,19.3,19.3,19.3,-0.57%,361
+2020/2/18,19.54,19.54,19.54,19.54,19.54,1.24%,2
+2020/2/19,19.55,19.56,19.5,19.56,19.56,0.10%,410
+2020/2/20,19.47,19.47,19.47,19.47,19.47,-0.46%,7
+2020/2/21,19.5,19.5,19.42,19.42,19.42,-0.26%,166
+2020/2/24,19.52,19.52,19.1,19.1,19.1,-1.65%,405
+2020/2/25,19.03,19.03,19.03,19.03,19.03,-0.37%,143
+2020/2/26,19.01,19.02,19.01,19.02,19.02,-0.05%,148
+2020/2/27,18.97,18.97,18.5,18.82,18.82,-1.05%,338
+2020/2/28,18.68,18.68,18.68,18.68,18.68,-0.74%,517
+2020/3/2,18.8,18.8,18.8,18.8,18.8,0.64%,1
+2020/3/3,18.89,18.89,18.89,18.89,18.89,0.48%,1
+2020/3/4,18.78,18.78,18.78,18.78,18.78,-0.58%,0
+2020/3/5,18.59,18.66,18.59,18.66,18.66,-0.64%,131
+2020/3/6,18.45,18.45,18.45,18.45,18.45,-1.13%,52
+2020/3/9,17.06,18.36,17,18.36,18.36,-0.49%,431
+2020/3/10,18.2,18.2,18.2,18.2,18.2,-0.87%,3
+2020/3/11,16.96,17.93,16.87,17.93,17.93,-1.48%,2917
+2020/3/12,17.44,17.48,17.15,17.15,17.15,-4.35%,475
+2020/3/13,17.52,17.52,17.52,17.52,17.52,2.16%,20
+2020/3/16,16.73,16.73,16.73,16.73,16.73,-4.51%,1803
+2020/3/17,16.76,17.04,16.76,17.04,17.04,1.85%,560
+2020/3/18,16.83,16.84,16.15,16.15,16.15,-5.22%,334
+2020/3/19,17.22,17.22,16.63,16.63,16.63,2.97%,279
+2020/3/20,16.8,16.8,16.8,16.8,16.8,1.02%,60
+2020/3/23,17.37,17.69,17.37,17.43,17.43,3.75%,2481
+2020/3/24,17.13,17.13,17.13,17.13,17.13,-1.72%,36
+2020/3/25,17.69,17.69,17.5,17.5,17.5,2.16%,150
+2020/3/26,18.29,18.29,17.03,17.03,17.03,-2.69%,1062
+2020/3/27,17,17,16.35,16.35,16.35,-3.99%,2567
+2020/3/30,16.7,16.99,16.38,16.89,16.89,3.30%,10583
+2020/3/31,16.97,16.97,16.97,16.97,16.97,0.47%,4
+2020/4/1,17.76,17.77,16.43,16.43,16.43,-3.18%,1316
+2020/4/2,16.43,16.43,16.43,16.43,16.43,0.00%,130
+2020/4/3,16.39,16.39,16.39,16.39,16.39,-0.24%,3
+2020/4/6,17.36,17.36,16.43,16.43,16.43,0.24%,1117
+2020/4/7,16.92,16.98,16.74,16.74,16.74,1.89%,1200
+2020/4/8,16.12,16.79,16.11,16.79,16.79,0.30%,642
+2020/4/9,17.08,17.08,16.72,16.72,16.72,-0.42%,227
+2020/4/13,16.03,16.58,16.02,16.58,16.58,-0.84%,500
+2020/4/14,16.58,16.58,16.58,16.58,16.58,0.00%,1
+2020/4/15,16.63,16.63,16.59,16.59,16.59,0.06%,158
+2020/4/16,16.27,16.49,16.27,16.49,16.49,-0.60%,3754
+2020/4/17,16.49,16.49,16.49,16.49,16.49,0.00%,12
+2020/4/20,16.14,16.43,16.06,16.43,16.43,-0.36%,725
+2020/4/21,16.43,16.43,16.43,16.43,16.43,0.00%,13
+2020/4/22,16.35,16.35,16.35,16.35,16.35,-0.49%,20
+2020/4/23,16.48,16.56,16.48,16.56,16.56,1.28%,202
+2020/4/24,17.6,17.6,16.23,16.23,16.23,-1.99%,333
+2020/4/27,16.8,16.8,15.81,15.81,15.81,-2.59%,2088
+2020/4/28,15.81,15.81,15.81,15.81,15.81,0.00%,3
+2020/4/29,15.9,15.9,15.9,15.9,15.9,0.57%,10
+2020/4/30,15.99,15.99,15.99,15.99,15.99,0.57%,3
+2020/5/1,16.11,16.11,16.11,16.11,16.11,0.75%,70
+2020/5/4,16.36,16.36,16.36,16.36,16.36,1.55%,52
+2020/5/5,16.11,16.11,16.11,16.11,16.11,-1.53%,0
+2020/5/6,16.2,16.2,16.2,16.2,16.2,0.56%,1
+2020/5/7,16.02,16.02,16.02,16.02,16.02,-1.11%,52
+2020/5/8,16.17,16.17,16.17,16.17,16.17,0.94%,0
+2020/5/11,16.06,16.06,16.06,16.06,16.06,-0.68%,11
+2020/5/12,15.94,16.08,15.86,16.08,16.08,0.12%,429
+2020/5/13,16.07,16.07,16.07,16.07,16.07,-0.06%,151
+2020/5/14,15.6,16.1,15.58,15.9,15.9,-1.06%,330
+2020/5/15,16.01,16.03,15.88,15.88,15.88,-0.13%,416
+2020/5/18,16.58,16.58,16.34,16.34,16.34,2.90%,206
+2020/5/19,16.4,16.4,16.4,16.4,16.4,0.37%,50
+2020/5/20,16.22,16.22,16.22,16.22,16.22,-1.10%,107
+2020/5/21,16.87,16.87,16.66,16.66,16.66,2.71%,140
+2020/5/22,17.17,17.17,16.49,16.49,16.49,-1.02%,353
+2020/5/26,17.61,17.61,16.49,16.67,16.67,1.09%,580
+2020/5/27,16.74,16.74,16.22,16.48,16.48,-1.14%,751
+2020/5/28,16.63,16.63,16.39,16.39,16.39,-0.55%,102
+2020/5/29,16.6,16.6,16.51,16.51,16.51,0.73%,363
+2020/6/1,16.47,16.47,16.47,16.47,16.47,-0.24%,1
+2020/6/2,16.615,16.615,16.615,16.615,16.615,0.88%,3
+2020/6/3,16.67,16.67,16.67,16.67,16.67,0.33%,1
+2020/6/4,17.3,17.31,17.3,17.31,17.31,3.84%,237
+2020/6/5,17.59,17.59,16.73,17.11,17.11,-1.16%,672
+2020/6/8,17.64,17.64,17.2,17.2,17.2,0.53%,216
+2020/6/9,17.4,17.4,17.22,17.22,17.22,0.12%,112
+2020/6/10,17.42,17.42,17.25,17.25,17.25,0.17%,112
+2020/6/11,17,17.55,17,17.01,17.01,-1.39%,965
+2020/6/12,17,17.01,17,17.01,17.01,0.00%,209
+2020/6/15,17,17,16.93,16.93,16.93,-0.47%,833
+2020/6/16,16.73,16.73,16.61,16.61,16.61,-1.89%,352
+2020/6/17,16.22,16.54,16.22,16.54,16.54,-0.42%,378
+2020/6/18,16.73,16.73,16.64,16.64,16.64,0.60%,215
+2020/6/19,16.86,16.86,16.86,16.86,16.86,1.32%,2
+2020/6/22,16.9,16.93,16.81,16.81,16.81,-0.30%,1021
+2020/6/23,16.88,16.88,16.88,16.88,16.88,0.42%,6
+2020/6/24,16.65,16.65,16.65,16.65,16.65,-1.36%,0
+2020/6/25,16.93,17.07,16.41,16.41,16.41,-1.44%,900
+2020/6/26,16.88,17.23,16.3,16.3,16.3,-0.67%,1302
+2020/6/29,17.06,17.299,17.04,17.299,17.299,6.13%,834
+2020/6/30,17.29,17.38,16.79,16.79,16.79,-2.94%,913
+2020/7/1,17.93,17.94,16.82,17.09,17.09,1.79%,700
+2020/7/2,17.34,17.34,17.34,17.34,17.34,1.46%,36
+2020/7/6,17.26,17.26,17.26,17.26,17.26,-0.46%,700
+2020/7/7,17.26,17.26,16.882,17.26,17.26,0.00%,7
+2020/7/8,17.33,17.33,17.33,17.33,17.33,0.41%,0
+2020/7/9,17.33,17.55,17.33,17.55,17.55,1.27%,205
+2020/7/10,17.56,17.56,17.56,17.56,17.56,0.06%,4
+2020/7/13,18.11,18.12,17.26,17.26,17.26,-1.71%,700
+2020/7/14,17.46,17.93,17.46,17.65,17.65,2.26%,214
+2020/7/15,17.1,17.39,17.1,17.39,17.39,-1.47%,398
+2020/7/16,18.24,18.25,17.22,17.85,17.85,2.65%,1646
+2020/7/17,17.96,17.96,16.9,17.14,17.14,-3.98%,3149
+2020/7/20,18.13,18.44,17.52,17.52,17.52,2.22%,1910
+2020/7/21,17.04,17.04,17.04,17.04,17.04,-2.74%,116
+2020/7/22,17.315,17.315,17.315,17.315,17.315,1.61%,61
+2020/7/23,17.58,17.8,17.03,17.03,17.03,-1.65%,2070
+2020/7/24,17.17,17.17,17.17,17.17,17.17,0.82%,8
+2020/7/27,17.275,17.275,17.275,17.275,17.275,0.61%,10
+2020/7/28,17.94,17.94,17.2,17.515,17.515,1.39%,932
+2020/7/29,17.61,17.61,17.61,17.61,17.61,0.54%,932
+2020/7/30,17.624,17.624,17.624,17.624,17.624,0.08%,0
+2020/7/31,17.86,17.86,17.71,17.71,17.71,0.49%,100
+2020/8/3,17.79,17.8,17.79,17.8,17.8,0.51%,264
+2020/8/4,17.96,18.12,17.51,17.51,17.51,-1.63%,3095
+2020/8/5,17.52,17.57,17.23,17.45,17.45,-0.34%,1582
+2020/8/6,17.46,17.46,17.185,17.185,17.185,-1.52%,350
+2020/8/7,17.44,17.44,17.245,17.245,17.245,0.35%,104
+2020/8/10,17.21,17.375,17.21,17.375,17.375,0.75%,214
+2020/8/11,17.32,17.32,16.89,16.89,16.89,-2.79%,114
+2020/8/12,17.44,17.44,16.885,16.885,16.885,-0.03%,272
+2020/8/13,17,17.235,17,17.235,17.235,2.07%,371
+2020/8/14,17.87,17.87,17.26,17.26,17.26,0.15%,2089
+2020/8/17,17.66,18.19,17.66,18.19,18.19,5.39%,1201
+2020/8/18,18.33,18.33,17.36,17.895,17.895,-1.62%,3431
+2020/8/19,18.22,18.24,17.79,17.955,17.955,0.34%,2635
+2020/8/20,18.3,18.3,17.48,18.215,18.215,1.45%,3245
+2020/8/21,18.35,18.35,17.59,18.11,18.11,-0.58%,2892
+2020/8/24,18.31,18.32,17.6,18.151,18.151,0.23%,1806
+2020/8/25,18.31,18.41,17.52,18.41,18.41,1.43%,3612
+2020/8/26,18,18,17.88,17.91,17.91,-2.72%,1727
+2020/8/27,18.522,18.56,17.777,17.965,17.965,0.31%,6392
+2020/8/28,17.96,18.135,17.96,18.135,18.135,0.95%,348
+2020/8/31,18.58,18.8,17.7,18.08,18.08,-0.30%,4534
+2020/9/1,18.66,18.661,17.958,18.136,18.136,0.31%,3071
+2020/9/2,18.7,18.7,17.945,17.945,17.945,-1.05%,1264
+2020/9/3,18.42,18.42,17.58,17.82,17.82,-0.70%,3481
+2020/9/4,18.4,18.4,17.6,18.06,18.06,1.35%,3324
+2020/9/8,17.33,17.8,17.33,17.8,17.8,-1.44%,661
+2020/9/9,17.79,17.89,17.59,17.89,17.89,0.51%,419
+2020/9/10,18.21,18.21,17.66,17.66,17.66,-1.29%,1944
+2020/9/11,17.56,18.05,17.56,18.05,18.05,2.21%,362
+2020/9/14,17.945,17.945,17.945,17.945,17.945,-0.58%,218
+2020/9/15,18.4,18.4,17.82,17.82,17.82,-0.70%,1682
+2020/9/16,18.4,18.56,17.628,17.87,17.87,0.28%,3586
+2020/9/17,18.53,18.53,18.02,18.275,18.275,2.27%,1734
+2020/9/18,18.6,19.24,18.33,18.594,18.594,1.75%,5215
+2020/9/21,18.41,19.1,18.41,18.63,18.63,0.19%,3267
+2020/9/22,18.92,18.92,18.5,18.63,18.63,0.00%,2123
+2020/9/23,18.25,18.25,18.25,18.25,18.25,-2.04%,12
+2020/9/24,18.25,18.25,18.25,18.25,18.25,0.00%,21
+2020/9/25,18.44,18.44,18.25,18.25,18.25,0.00%,287
+2020/9/28,18.13,18.13,18.13,18.13,18.13,-0.66%,19
+2020/9/29,17.58,17.98,17.58,17.98,17.98,-0.83%,574
+2020/9/30,18,18.408,18,18.408,18.408,2.38%,881
+2020/10/1,18.63,18.63,18.63,18.63,18.63,1.21%,35
+2020/10/2,18.16,18.435,18.16,18.435,18.435,-1.05%,872
+2020/10/5,18.5,18.73,18.5,18.73,18.73,1.60%,105
+2020/10/6,18.715,18.715,18.715,18.715,18.715,-0.08%,28
+2020/10/7,18.838,18.9,18.838,18.9,18.9,0.99%,139
+2020/10/8,18.7,18.7,18.7,18.7,18.7,-1.06%,35
+2020/10/9,18.715,18.9,18.715,18.9,18.9,1.07%,474
+2020/10/12,18.69,18.69,18.69,18.69,18.69,-1.11%,316
+2020/10/13,18.59,18.69,18.39,18.69,18.69,0.00%,1163
+2020/10/14,18.85,18.85,18.85,18.85,18.85,0.86%,113
+2020/10/15,18.68,18.78,18.68,18.774,18.774,-0.40%,381
+2020/10/16,18.86,18.86,18.86,18.86,18.86,0.46%,153
+2020/10/19,18.89,20.34,18.89,19.63,19.63,4.08%,13935
+2020/10/20,19.387,19.85,19.387,19.85,19.85,1.12%,508
+2020/10/21,19.575,19.585,19.575,19.585,19.585,-1.34%,147
+2020/10/22,20.113,20.113,20.113,20.113,20.113,2.70%,105
+2020/10/23,19.004,20.05,19.004,19.587,19.587,-2.62%,4840
+2020/10/26,19.92,19.92,19.305,19.305,19.305,-1.44%,265
+2020/10/27,19.745,19.745,19.745,19.745,19.745,2.28%,49
+2020/10/28,19.68,19.68,19.38,19.38,19.38,-1.85%,1013
+2020/10/29,19.5,19.5,19.43,19.43,19.43,0.26%,186
+2020/10/30,19,19.18,19,19.18,19.18,-1.29%,1349
+2020/11/2,19.37,19.37,19.37,19.37,19.37,0.99%,282
+2020/11/3,19.36,19.36,19.1,19.1,19.1,-1.39%,605
+2020/11/4,19.19,19.431,19.19,19.431,19.431,1.73%,148
+2020/11/5,19.235,19.235,19.235,19.235,19.235,-1.01%,91
+2020/11/6,19.685,19.685,19.685,19.685,19.685,2.34%,124
+2020/11/9,19.44,19.44,19.44,19.44,19.44,-1.24%,251
+2020/11/10,19.831,19.831,19.831,19.831,19.831,2.01%,63
+2020/11/11,19.86,19.86,19.595,19.595,19.595,-1.19%,424
+2020/11/12,19.8,19.8,19.629,19.646,19.646,0.26%,1140
+2020/11/13,19.65,19.65,19.65,19.65,19.65,0.02%,210
+2020/11/16,19.89,19.89,19.89,19.89,19.89,1.22%,17
+2020/11/17,19.845,19.845,19.845,19.845,19.845,-0.23%,115
+2020/11/18,20.45,20.5,19.952,19.952,19.952,0.54%,6664
+2020/11/19,19.99,19.99,19.84,19.84,19.84,-0.56%,647
+2020/11/20,19.869,19.869,19.755,19.755,19.755,-0.43%,1014
+2020/11/23,19.72,19.995,19.72,19.94,19.94,0.94%,482
+2020/11/24,19.915,20.05,19.89,19.965,19.965,0.13%,707
+2020/11/25,19.98,19.98,19.72,19.72,19.72,-1.23%,1601
+2020/11/27,19.79,19.906,19.79,19.906,19.906,0.94%,365
+2020/11/30,19.686,19.79,19.686,19.79,19.79,-0.58%,570
+2020/12/1,19.87,19.87,19.87,19.87,19.87,0.40%,280
+2020/12/2,19.64,20.05,19.64,19.88,19.88,0.05%,890
+2020/12/3,19.75,19.75,19.75,19.75,19.75,-0.65%,111
+2020/12/4,19.67,19.67,19.63,19.63,19.63,-0.61%,276
+2020/12/7,19.8,19.89,19.64,19.79,19.79,0.82%,944
+2020/12/8,19.65,19.66,19.595,19.595,19.595,-0.99%,526
+2020/12/9,19.66,19.75,19.63,19.75,19.75,0.79%,768
+2020/12/10,20.44,20.44,19.973,20.1,20.1,1.77%,2119
+2020/12/11,19.84,19.98,19.84,19.895,19.895,-1.02%,555
+2020/12/14,20.12,20.12,19.9,20.005,20.005,0.55%,849
+2020/12/15,19.89,19.9,19.81,19.81,19.81,-0.97%,1077
+2020/12/16,20.45,20.45,19.76,20.025,20.025,1.09%,1902
+2020/12/17,20.33,20.35,19.71,20.11,20.11,0.42%,3037
+2020/12/18,20.395,20.395,20.395,20.395,20.395,1.42%,204
+2020/12/21,19.76,20.316,19.76,20.316,20.316,-0.39%,807
+2020/12/22,20.34,20.34,20.245,20.245,20.245,-0.35%,802
+2020/12/23,20.4,20.45,20.4,20.43,20.43,0.91%,559
+2020/12/24,20.5,20.5,20.415,20.415,20.415,-0.07%,411
+2020/12/28,20.4,20.485,20.305,20.305,20.305,-0.54%,990
+2020/12/29,20.5,21.03,20.5,20.689,20.689,1.89%,957
+2020/12/30,20.81,21.3,20.81,20.91,20.91,1.07%,2512
+2020/12/31,21.89,21.89,21.1,21.205,21.205,1.41%,4582
+2021/1/4,22.12,22.29,21.267,21.38,21.38,0.83%,7926
+2021/1/5,21.92,21.975,21.5,21.975,21.975,2.78%,3544
+2021/1/6,21.71,22,21.71,21.86,21.86,-0.52%,3174
+2021/1/7,22.27,22.63,21.96,22.065,22.065,0.94%,4954
+2021/1/8,22.1,22.1,21.76,21.872,21.872,-0.87%,3655
+2021/1/11,22,22,21.721,21.721,21.721,-0.69%,3387
+2021/1/12,21.89,22.5,21.77,22.43,22.43,3.26%,9384
+2021/1/13,22.75,22.75,22.27,22.4,22.4,-0.13%,8631
+2021/1/14,22.59,22.84,22.4,22.84,22.84,1.96%,8847
+2021/1/15,23.03,23.03,22.8,22.94,22.94,0.44%,4229
+2021/1/19,22.94,23.48,22.41,22.526,22.526,-1.80%,19669
+2021/1/20,22.48,22.55,22.15,22.32,22.32,-0.91%,7566
+2021/1/21,22.79,22.8,22.08,22.16,22.16,-0.72%,4923
+2021/1/22,22.07,22.07,21.5,21.515,21.515,-2.91%,3352
+2021/1/25,21.375,21.78,21.33,21.62,21.62,0.49%,9222
+2021/1/26,22.13,22.29,21.945,22.1,22.1,2.22%,5027
+2021/1/27,22.42,22.52,21.85,22.09,22.09,-0.05%,7171
+2021/1/28,22.29,22.29,21.804,21.804,21.804,-1.29%,13428
+2021/1/29,22.25,22.25,21.81,22.25,22.25,2.05%,7516
+2021/2/1,22.4,22.4,21.91,22.225,22.225,-0.11%,8826
+2021/2/2,22.81,22.81,21.94,22.066,22.066,-0.72%,8101
+2021/2/3,21.71,22.32,21.71,22.16,22.16,0.43%,1369
+2021/2/4,22.03,22.09,22,22.09,22.09,-0.32%,2597
+2021/2/5,22.11,22.35,22,22.24,22.24,0.68%,1455
+2021/2/8,22.49,22.7,22.39,22.576,22.576,1.51%,8307
+2021/2/9,22.56,22.77,22.29,22.485,22.485,-0.40%,7952
+2021/2/10,22.52,22.52,22.101,22.195,22.195,-1.29%,5923
+2021/2/11,22.25,23.16,22.25,22.493,22.493,1.34%,5547
+2021/2/12,22.78,22.8,22.175,22.175,22.175,-1.41%,3378
+2021/2/16,22.19,22.69,22.19,22.49,22.49,1.42%,4773
+2021/2/17,22.47,23.2,22.19,22.6,22.6,0.49%,19194
+2021/2/18,22.84,23.05,22.445,22.75,22.75,0.66%,3507
+2021/2/19,23,23.08,22.71,22.835,22.835,0.37%,62071
+2021/2/22,23.173,23.42,21.7,23.166,23.166,1.45%,145309
+2021/2/23,23.82,23.82,23.04,23.24,23.24,0.32%,6133
+2021/2/24,23.56,23.56,23.28,23.5,23.5,1.12%,16833
+2021/2/25,23.45,23.45,22.93,23.144,23.144,-1.51%,11468
+2021/2/26,23.31,23.31,22.63,22.79,22.79,-1.53%,18750
+2021/3/1,22.85,22.868,22.6,22.72,22.72,-0.31%,2540
+2021/3/2,22.74,22.915,22.625,22.91,22.91,0.84%,2504
+2021/3/3,22.607,22.68,22.54,22.585,22.585,-1.42%,1938
+2021/3/4,22.45,22.88,22.45,22.625,22.625,0.18%,3026
+2021/3/5,22.79,22.99,22.79,22.99,22.99,1.61%,1803
+2021/3/8,22.95,22.95,22.71,22.91,22.91,-0.35%,15117
+2021/3/9,22.76,22.88,22.66,22.88,22.88,-0.13%,2032
+2021/3/10,22.64,22.64,22.55,22.575,22.575,-1.33%,1204
+2021/3/11,22.82,23,22.65,22.805,22.805,1.02%,35036
+2021/3/12,22.752,22.82,22.655,22.655,22.655,-0.66%,1706
+2021/3/15,22.65,22.87,22.61,22.86,22.86,0.90%,4372
+2021/3/16,22.86,22.94,22.61,22.94,22.94,0.35%,6352
+2021/3/17,22.633,22.715,22.633,22.715,22.715,-0.98%,791
+2021/3/18,22.65,22.67,22.22,22.261,22.261,-2.00%,3360
+2021/3/19,22.42,22.47,22.28,22.47,22.47,0.94%,2783
+2021/3/22,22.74,22.74,22.18,22.25,22.25,-0.98%,3408
+2021/3/23,22.125,22.427,22.125,22.302,22.302,0.23%,815
+2021/3/24,22.44,22.44,22.3,22.306,22.306,0.02%,1085
+2021/3/25,22.075,22.115,21.88,22.03,22.03,-1.24%,2395
+2021/3/26,22.018,22.08,21.93,22.05,22.05,0.09%,4063
+2021/3/29,21.89,22.019,21.36,21.944,21.944,-0.48%,3531
+2021/3/30,21.95,21.95,21.54,21.65,21.65,-1.34%,3387
+2021/3/31,21.52,22.44,21.52,22.37,22.37,3.33%,5976
+2021/4/1,22.33,22.45,22.14,22.265,22.265,-0.47%,6492
+2021/4/5,22.51,22.58,22.213,22.43,22.43,0.74%,11176
+2021/4/6,22.366,22.45,22.32,22.38,22.38,-0.22%,3408
+2021/4/7,22.48,23.2,22.414,22.54,22.54,0.71%,44540
+2021/4/8,22.775,22.775,22.775,22.775,22.775,1.04%,534
+2021/4/9,22.917,22.95,22.915,22.915,22.915,0.61%,1690
+2021/4/12,23.2,23.2,22.658,22.66,22.66,-1.11%,1537
+2021/4/13,22.75,22.98,22.75,22.85,22.85,0.84%,832
+2021/4/14,22.9,23.35,22.9,23.3,23.3,1.97%,3213
+2021/4/15,23.433,23.5,23.422,23.44,23.44,0.60%,5950
+2021/4/16,23.67,23.67,23.495,23.65,23.65,0.90%,5416
+2021/4/19,23.84,23.84,23.625,23.625,23.625,-0.11%,737
+2021/4/20,23.9,24.14,23.9,24.104,24.104,2.03%,9411
+2021/4/21,24.15,24.45,23.96,24.295,24.295,0.79%,11521
+2021/4/22,24.35,25.206,24.33,25.06,25.06,3.15%,19473
+2021/4/23,24.55,25.13,24.55,24.986,24.986,-0.30%,10973
+2021/4/26,25.3,25.85,25.3,25.72,25.72,2.94%,15573
+2021/4/27,26.02,26.123,25.35,25.79,25.79,0.27%,33698
+2021/4/28,25.77,25.77,25.05,25.16,25.16,-2.44%,19241
+2021/4/29,25.06,25.229,24.9,25.13,25.13,-0.12%,5769
+2021/4/30,25.14,25.64,25.14,25.555,25.555,1.69%,5759
+2021/5/3,25.79,26.145,25.34,25.51,25.51,-0.18%,22069
+2021/5/4,25.48,25.92,25.48,25.73,25.73,0.86%,10126
+2021/5/5,26.08,26.5,26.03,26.5,26.5,2.99%,11953
+2021/5/6,26.7,27.61,26.348,26.845,26.845,1.30%,32659
+2021/5/7,27.3,27.65,26.58,27.115,27.115,1.01%,26253
+2021/5/10,27.25,27.62,26.35,26.63,26.63,-1.79%,21551
+2021/5/11,26.63,26.99,26.63,26.894,26.894,0.99%,18193
+2021/5/12,27.07,27.07,26.45,26.62,26.62,-1.02%,20307
+2021/5/13,26.37,26.37,25.24,25.647,25.647,-3.66%,22943
+2021/5/14,25.65,25.84,25.25,25.25,25.25,-1.55%,14744
+2021/5/17,25.23,25.45,25.12,25.275,25.275,0.10%,12740
+2021/5/18,25.56,25.63,25.37,25.61,25.61,1.33%,7823
+2021/5/19,25.24,25.24,24.7,25.195,25.195,-1.62%,26717
+2021/5/20,25.12,25.34,25.12,25.284,25.284,0.35%,1884
+2021/5/21,25.58,25.58,24.97,25.1,25.1,-0.73%,2023
+2021/5/24,24.92,25.01,24.7,24.965,24.965,-0.54%,9008
+2021/5/25,25.005,25.04,24.6,24.624,24.624,-1.37%,27067
+2021/5/26,24.5,24.63,24.2,24.62,24.62,-0.02%,8947
+2021/5/27,24.96,25.51,24.96,25.38,25.38,3.09%,6767
+2021/5/28,25.53,25.53,25.187,25.187,25.187,-0.76%,3504
+2021/6/1,25.66,26.722,25.56,26.01,26.01,3.27%,11689
+2021/6/2,25.964,26.173,25.8,25.999,25.999,-0.04%,4617
+2021/6/3,25.89,25.93,25.72,25.72,25.72,-1.07%,2267
+2021/6/4,25.98,26.33,25.98,26.24,26.24,2.02%,5277
+2021/6/7,26.49,26.53,26.22,26.38,26.38,0.53%,4961
+2021/6/8,26.48,27.315,26.48,26.685,26.685,1.16%,11688
+2021/6/9,26.58,26.61,26.45,26.515,26.515,-0.64%,2374
+2021/6/10,26.6,26.819,26.6,26.722,26.722,0.78%,18258
+2021/6/11,26.5,26.51,26.158,26.48,26.48,-0.91%,7139
+2021/6/14,26.24,26.24,25.58,25.81,25.81,-2.53%,5941
+2021/6/15,25.56,25.7,25.35,25.415,25.415,-1.53%,5546
+2021/6/16,25.565,25.78,25.282,25.365,25.365,-0.20%,7698
+2021/6/17,25,25,24.12,24.168,24.168,-4.72%,13231
+2021/6/18,24.22,25.07,24.038,24.915,24.915,3.09%,4609
+2021/6/21,25,25.26,24.5,25.003,25.003,0.35%,4346
+2021/6/22,24.73,24.81,24.645,24.645,24.645,-1.43%,2876
+2021/6/23,24.79,25,24.655,24.737,24.737,0.37%,2257
+2021/6/24,24.45,24.79,24.15,24.63,24.63,-0.43%,6706
+2021/6/25,24.43,24.51,24.29,24.37,24.37,-1.06%,2985
+2021/6/28,24.6,25.04,24.6,24.96,24.96,2.42%,4777
+2021/6/29,25.22,25.26,24.902,24.935,24.935,-0.10%,3219
+2021/6/30,24.7,26.1,24.57,26.049,26.049,4.47%,9367
+2021/7/1,26.37,26.37,25.83,25.83,25.83,-0.84%,1936
+2021/7/2,25.79,25.87,25.75,25.832,25.832,0.01%,1804
+2021/7/6,25.17,25.71,24.284,24.742,24.742,-4.22%,10597
+2021/7/7,24.45,24.83,24.45,24.75,24.75,0.03%,796
+2021/7/8,24.5,24.56,24.4,24.49,24.49,-1.05%,1648
+2021/7/9,24.42,24.42,24.42,24.42,24.42,-0.29%,304
+2021/7/12,24.508,24.86,24.47,24.75,24.75,1.35%,2598
+2021/7/13,24.91,25.09,24.9,24.935,24.935,0.75%,5500
+2021/7/14,25.348,25.42,25.23,25.35,25.35,1.66%,8321
+2021/7/15,25.52,25.596,25.23,25.59,25.59,0.95%,1809
+2021/7/16,25.61,25.9,25.54,25.665,25.665,0.29%,6419
+2021/7/19,25.81,25.9,25.541,25.613,25.613,-0.20%,9914
+2021/7/20,25.79,26.14,25.79,25.915,25.915,1.18%,3524
+2021/7/21,26.27,26.27,25.86,25.99,25.99,0.29%,4255
+2021/7/22,25.75,25.81,25.5,25.81,25.81,-0.69%,4285
+2021/7/23,25.96,25.96,25.41,25.495,25.495,-1.22%,5345
+2021/7/26,25.32,25.8,25.32,25.771,25.771,1.08%,1744
+2021/7/27,25.81,26.08,25.63,25.63,25.63,-0.55%,3057
+2021/7/28,25.82,25.86,25.775,25.86,25.86,0.90%,1062
+2021/7/29,26.06,26.1,26.05,26.07,26.07,0.81%,3702
+2021/7/30,25.92,25.92,25.754,25.79,25.79,-1.07%,924
+2021/8/2,26.22,26.5,25.997,26.22,26.22,1.67%,4419
+2021/8/3,26.04,26.05,25.82,25.985,25.985,-0.90%,4251
+2021/8/4,25.826,26,25.826,25.933,25.933,-0.20%,1049
+2021/8/5,26.04,26.14,26.04,26.14,26.14,0.80%,1368
+2021/8/6,26.22,26.382,26.162,26.335,26.335,0.75%,787
+2021/8/9,26.29,26.32,26.071,26.21,26.21,-0.47%,3949
+2021/8/10,26.5,26.55,26.31,26.371,26.371,0.61%,81363
+2021/8/11,26.565,26.689,26.54,26.54,26.54,0.64%,4193
+2021/8/12,26.53,27.24,26.53,26.968,26.968,1.61%,2660
+2021/8/13,27.34,27.34,27.157,27.195,27.195,0.84%,947
+2021/8/16,27.28,27.3,27.12,27.21,27.21,0.06%,1813
+2021/8/17,27,27.04,26.9,26.945,26.945,-0.97%,1679
+2021/8/18,26.99,27.13,26.93,27.015,27.015,0.26%,9085
+2021/8/19,26.8,26.8,26.46,26.56,26.56,-1.68%,3180
+2021/8/20,26.4,26.4,26.03,26.128,26.128,-1.63%,2020
+2021/8/23,26.04,26.4,26.04,26.32,26.32,0.73%,8270
+2021/8/24,26.55,26.66,26.49,26.575,26.575,0.97%,3656
+2021/8/25,26.37,26.8,26.37,26.701,26.701,0.47%,2592
+2021/8/26,26.77,26.77,26.65,26.695,26.695,-0.02%,1818
+2021/8/27,26.69,26.77,26.55,26.738,26.738,0.16%,7689
+2021/8/30,26.7,26.72,26.5,26.67,26.67,-0.25%,1096
+2021/8/31,26.47,26.509,26.266,26.44,26.44,-0.86%,3367
+2021/9/1,26.23,26.37,26.164,26.164,26.164,-1.04%,834
+2021/9/2,26.16,26.34,26.16,26.275,26.275,0.42%,1629
+2021/9/3,26.335,26.335,26.335,26.335,26.335,0.23%,188
+2021/9/7,26.47,26.47,25.95,26.045,26.045,-1.10%,3043
+2021/9/8,26.029,26.029,25.8,25.895,25.895,-0.58%,4279
+2021/9/9,25.83,25.83,25.57,25.58,25.58,-1.22%,3550
+2021/9/10,25.45,25.85,25.39,25.715,25.715,0.53%,11675
+2021/9/13,25.628,25.713,25.49,25.713,25.713,-0.01%,836
+2021/9/14,25.35,25.84,25.35,25.815,25.815,0.40%,2261
+2021/9/15,26.04,26.275,26.04,26.275,26.275,1.78%,1344
+2021/9/16,26.07,26.175,26.051,26.175,26.175,-0.38%,1866
+2021/9/17,26.1,26.1,25.93,25.93,25.93,-0.94%,1244
+2021/9/20,25.57,25.78,25.57,25.725,25.725,-0.79%,1063
+2021/9/21,25.564,25.635,25.52,25.635,25.635,-0.35%,3139
+2021/9/22,25.78,25.95,25.69,25.95,25.95,1.23%,2244
+2021/9/23,26.17,26.29,26.05,26.29,26.29,1.31%,1843
+2021/9/24,26.08,26.09,26.055,26.055,26.055,-0.89%,711
+2021/9/27,26.5,26.5,26.15,26.29,26.29,0.90%,3058
+2021/9/28,26.42,26.42,25.97,26.13,26.13,-0.61%,1638
+2021/9/29,26.1,26.169,26.03,26.03,26.03,-0.38%,972
+2021/9/30,26.26,26.37,26.07,26.324,26.324,1.13%,3915
+2021/10/1,26.46,26.6,26.321,26.57,26.57,0.93%,4014
+2021/10/4,26.75,26.75,26.38,26.51,26.51,-0.23%,5130
+2021/10/5,26.64,26.64,26.46,26.46,26.46,-0.19%,933
+2021/10/6,26.411,26.42,26.326,26.326,26.326,-0.51%,962
+2021/10/7,26.28,26.4,26.2,26.393,26.393,0.25%,3447
+2021/10/8,26.455,26.47,26.39,26.39,26.39,-0.01%,541
+2021/10/11,26.406,26.49,26.365,26.365,26.365,-0.09%,1681
+2021/10/12,26.45,26.45,26.02,26.11,26.11,-0.97%,2872
+2021/10/13,26.49,26.49,25.68,25.825,25.825,-1.09%,3868
+2021/10/14,25.83,25.93,25.785,25.9,25.9,0.29%,2262
+2021/10/15,26.15,26.29,26.15,26.255,26.255,1.37%,3181
+2021/10/18,26.305,26.305,26.1,26.175,26.175,-0.30%,5375
+2021/10/19,26.185,26.32,26.145,26.21,26.21,0.13%,2502
+2021/10/20,26.3,26.36,26.19,26.36,26.36,0.57%,2279
+2021/10/21,26.085,26.085,26.085,26.085,26.085,-1.04%,114
+2021/10/22,26.329,26.329,26.225,26.239,26.239,0.59%,937
+2021/10/25,26.46,26.46,26.4,26.455,26.455,0.82%,580
+2021/10/26,26.35,26.56,26.35,26.56,26.56,0.40%,1069
+2021/10/27,26.5,26.85,26.5,26.78,26.78,0.83%,2011
+2021/10/28,27.03,27.03,26.924,26.941,26.941,0.60%,1714
+2021/10/29,27.01,27.21,26.887,27.036,27.036,0.35%,4619
+2021/11/1,27.27,27.27,27.13,27.2,27.2,0.61%,1820
+2021/11/2,26.9,27.999,26.9,27.182,27.182,-0.07%,25701
+2021/11/3,27.03,27.04,26.945,26.96,26.96,-0.82%,3701
+2021/11/4,27.04,27.1,26.85,26.85,26.85,-0.41%,2386
+2021/11/5,26.97,27.06,26.697,27.06,27.06,0.78%,2386
+2021/11/8,26.71,26.74,26.611,26.611,26.611,-1.66%,4190
+2021/11/9,26.88,27.04,26.5,26.985,26.985,1.41%,4893
+2021/11/10,26.87,27.2,26.87,27.145,27.145,0.59%,2632
+2021/11/11,27.58,27.59,27.2,27.325,27.325,0.66%,2702
+2021/11/12,27.34,27.6,27.34,27.575,27.575,0.91%,3837
+2021/11/15,27.65,27.67,27.47,27.63,27.63,0.20%,13720
+2021/11/16,27.565,27.57,27.38,27.38,27.38,-0.90%,3950
+2021/11/17,27.879,27.89,27.838,27.888,27.888,1.86%,5709
+2021/11/18,28,28.007,27.685,27.685,27.685,-0.73%,2956
+2021/11/19,27.661,27.7,27.65,27.675,27.675,-0.04%,1097
+2021/11/22,27.81,27.91,27.75,27.91,27.91,0.85%,3367
+2021/11/23,27.83,28.06,27.71,27.965,27.965,0.20%,5084
+2021/11/24,28.12,28.27,27.83,27.85,27.85,-0.41%,14470
+2021/11/26,27.74,27.74,27.13,27.45,27.45,-1.44%,4861
+2021/11/29,27.85,27.85,27.115,27.115,27.115,-1.22%,1579
+2021/11/30,27.1,27.1,26.22,26.485,26.485,-2.32%,4547
+2021/12/1,26.49,26.59,26.35,26.52,26.52,0.13%,2775
+2021/12/2,26.5,27.06,26.42,27.01,27.01,1.85%,8941
+2021/12/3,27.19,27.19,26.78,26.88,26.88,-0.48%,3723
+2021/12/6,26.9,27.06,26.591,26.956,26.956,0.28%,2660
+2021/12/7,26.9,27.14,26.9,27.068,27.068,0.42%,2016
+2021/12/8,27.05,27.15,27.021,27.15,27.15,0.30%,1426
+2021/12/9,26.85,27.08,26.83,27.012,27.012,-0.51%,2155
+2021/12/10,26.99,27.18,26.99,27.095,27.095,0.31%,783
+2021/12/13,27.48,27.48,26.83,26.83,26.83,-0.98%,2581
+2021/12/14,26.78,27.15,26.78,27.035,27.035,0.76%,2243
+2021/12/15,26.9,26.9,26.6,26.69,26.69,-1.28%,2182
+2021/12/16,26.6,26.94,26.6,26.865,26.865,0.66%,2520
+2021/12/17,26.936,26.936,26.845,26.845,26.845,-0.07%,218
+2021/12/20,26.6,26.657,26.55,26.657,26.657,-0.70%,8116
+2021/12/21,26.72,27.06,26.72,27.06,27.06,1.51%,2003
+2021/12/22,27.37,27.532,27.37,27.519,27.519,1.70%,90736
+2021/12/23,27.516,27.61,27.47,27.549,27.549,0.11%,2350
+2021/12/27,27.77,27.86,27.68,27.84,27.84,1.06%,50083
+2021/12/28,27.63,27.66,27.29,27.355,27.355,-1.74%,17964
+2021/12/29,27.35,27.477,27.35,27.458,27.458,0.38%,1321
+2021/12/30,27.25,27.25,27.05,27.05,27.05,-1.49%,2307
+2021/12/31,27.045,27.11,26.92,26.94,26.94,-0.41%,4355
+2022/1/3,26.94,27.21,26.75,27.05,27.05,0.41%,2682
+2022/1/4,27.01,27.42,27.01,27.375,27.375,1.20%,3173
+2022/1/5,27.25,27.29,27.08,27.16,27.16,-0.79%,8770
+2022/1/6,27.3,27.3,26.774,26.985,26.985,-0.64%,4470
+2022/1/7,26.76,27.16,26.73,27.125,27.125,0.52%,4635
+2022/1/10,27.26,27.26,26.79,26.825,26.825,-1.11%,7585
+2022/1/11,26.81,27.126,26.81,27.072,27.072,0.92%,8321
+2022/1/12,26.99,27.1,26.97,27.06,27.06,-0.04%,2821
+2022/1/13,27.25,27.25,26.628,26.65,26.65,-1.52%,92988
+2022/1/14,26.75,26.84,26.66,26.77,26.77,0.45%,3745
+2022/1/18,26.8,27.09,26.8,27.055,27.055,1.06%,2342
+2022/1/19,26.91,27.71,26.91,27.645,27.645,2.18%,9111
+2022/1/20,27.83,27.83,27.56,27.64,27.64,-0.02%,5054
+2022/1/21,27.48,27.695,27.48,27.585,27.585,-0.20%,8917
+2022/1/24,27.57,27.73,27.33,27.69,27.69,0.38%,5220
+2022/1/25,28,28.05,27.76,27.885,27.885,0.70%,7287
+2022/1/26,28.1,28.1,27.59,27.82,27.82,-0.23%,6515
+2022/1/27,27.651,27.69,27.651,27.68,27.68,-0.50%,1550
+2022/1/28,27.77,27.865,27.77,27.865,27.865,0.67%,1897
+2022/1/31,27.72,27.72,27.56,27.691,27.691,-0.62%,2206
+2022/2/1,27.87,28.16,27.87,27.94,27.94,0.90%,3137
+2022/2/2,27.95,27.99,27.55,27.685,27.685,-0.91%,3621
+2022/2/3,27.6,27.75,27.6,27.675,27.675,-0.04%,1570
+2022/2/4,27.7,27.883,27.7,27.88,27.88,0.74%,1139
+2022/2/7,28.17,28.3,28.05,28.25,28.25,1.33%,5111
+2022/2/8,28.16,28.259,28.03,28.18,28.18,-0.25%,4754
+2022/2/9,28.38,28.63,28.38,28.615,28.615,1.54%,3960
+2022/2/10,29.058,29.058,28.25,28.325,28.325,-1.01%,5363
+2022/2/11,28.64,28.671,28.31,28.671,28.671,1.22%,1510
+2022/2/14,29.99,29.99,28.46,28.76,28.76,0.31%,5280
+2022/2/15,28.82,28.82,28,28.29,28.29,-1.63%,5558
+2022/2/16,28.46,28.549,28.383,28.41,28.41,0.42%,3125
+2022/2/17,28.57,28.78,28.57,28.76,28.76,1.23%,6904
+2022/2/18,28.5,28.9,28.5,28.695,28.695,-0.23%,4498
+2022/2/22,28.95,29.61,28.95,29.515,29.515,2.86%,15111
+2022/2/23,29.75,30.158,29.615,30.01,30.01,1.68%,39211
+2022/2/24,32.07,32.07,30.05,30.206,30.206,0.65%,53984
+2022/2/25,30,30,28.9,28.95,28.95,-4.16%,19980
+2022/2/28,29.77,30.21,29.51,30.194,30.194,4.30%,18952
+2022/3/1,30.86,31.868,30.85,31.82,31.82,5.39%,46386
+2022/3/2,32.6,35.85,31.17,31.744,31.744,-0.24%,163360
+2022/3/3,32.11,35,32.11,33.223,33.223,4.66%,41646
+2022/3/4,34.75,37.91,32.258,32.867,32.867,-1.07%,130424
+2022/3/7,36.14,36.21,33.22,34.516,34.516,5.02%,224014
+2022/3/8,34.65,34.65,32.305,33.37,33.37,-3.32%,107173
+2022/3/9,33.5,33.5,32.11,32.7,32.7,-2.01%,63035
+2022/3/10,33.15,33.22,32.3,32.79,32.79,0.28%,42196
+2022/3/11,32.8,33.38,32.32,33.23,33.23,1.34%,26124
+2022/3/14,33.15,33.15,32.44,32.73,32.73,-1.50%,37348
+2022/3/15,32.71,32.87,32.21,32.87,32.87,0.43%,34601
+2022/3/16,33.22,33.22,31.41,31.48,31.48,-4.23%,74871
+2022/3/17,31.73,32.66,31.73,32.44,32.44,3.05%,18133
+2022/3/18,32.33,32.37,31.97,32.36,32.36,-0.25%,18960
+2022/3/21,33,33.5,32.6,33.28,33.28,2.84%,137965
+2022/3/22,33.55,33.55,33.07,33.45,33.45,0.51%,26183
+2022/3/23,33.7,33.88,33.428,33.443,33.443,-0.02%,23291
+2022/3/24,33.58,33.58,33.12,33.3,33.3,-0.43%,30898
+2022/3/25,33.43,33.62,33.24,33.62,33.62,0.96%,14893
+2022/3/28,33.55,33.55,32.8,32.87,32.87,-2.23%,25895
+2022/3/29,32.09,32.35,31.44,32.28,32.28,-1.79%,154305
+2022/3/30,32.5,32.906,32.5,32.675,32.675,1.22%,11943
+2022/3/31,32.7,33.44,32.35,32.518,32.518,-0.48%,22547
+2022/4/1,32.59,32.59,32.2,32.21,32.21,-0.95%,16452
+2022/4/4,32.6,32.97,32.6,32.8,32.8,1.83%,91283
+2022/4/5,33.24,33.6,33.232,33.375,33.375,1.75%,20157
+2022/4/6,33.46,33.49,33.13,33.405,33.405,0.09%,13001
+2022/4/7,33.41,33.62,33.33,33.62,33.62,0.64%,28855
+2022/4/8,33.88,34.25,33.87,34.25,34.25,1.87%,45353
+2022/4/11,34.58,34.58,34.25,34.473,34.473,0.65%,46892
+2022/4/12,34.8,35,34.65,34.95,34.95,1.38%,44353
+2022/4/13,35.26,35.26,34.567,34.98,34.98,0.09%,69585
+2022/4/14,35.15,35.15,34.56,34.56,34.56,-1.20%,105578
+2022/4/18,34.7,35.45,34.7,35.259,35.259,2.02%,60929
+2022/4/19,35.24,35.24,34.85,34.97,34.97,-0.82%,33477
+2022/4/20,35.33,35.33,34.57,35.02,35.02,0.14%,20866
+2022/4/21,35.1,35.1,34.63,34.81,34.81,-0.60%,36738
+2022/4/22,34.75,34.81,34.12,34.13,34.13,-1.95%,23468
+2022/4/25,33.99,34.2,33.76,34.2,34.2,0.21%,33765
+2022/4/26,34.59,34.59,34.179,34.48,34.48,0.82%,24083
+2022/4/27,34.69,34.69,34.355,34.6,34.6,0.35%,13680
+2022/4/28,34.69,34.78,34.45,34.655,34.655,0.16%,12609
+2022/4/29,34.8,34.8,34.32,34.4,34.4,-0.74%,69281
+2022/5/2,34.4,34.4,33.77,34.06,34.06,-0.99%,27808
+2022/5/3,34.3,34.31,33.75,33.8,33.8,-0.76%,26753
+2022/5/4,34.29,34.29,33.72,34.1,34.1,0.89%,16931
+2022/5/5,34.43,34.45,34.11,34.42,34.42,0.94%,40369
+2022/5/6,34.4,34.4,33.96,34.27,34.27,-0.44%,51643
+2022/5/9,34.06,34.11,33.36,33.36,33.36,-2.66%,62220
+2022/5/10,33.56,33.82,33.56,33.79,33.79,1.29%,19103
+2022/5/11,33.94,34.38,33.93,34.27,34.27,1.42%,38540
+2022/5/12,34.26,34.79,33.915,34.73,34.73,1.34%,27850
+2022/5/13,34.7,34.93,34.686,34.78,34.78,0.14%,35461
+2022/5/16,35.5,35.71,35.328,35.71,35.71,2.67%,145894
+2022/5/17,35.9,36.22,35.596,36.148,36.148,1.23%,68212
+2022/5/18,35.98,35.98,35.29,35.49,35.49,-1.82%,99262
+2022/5/19,35.19,35.56,35.01,35.2,35.2,-0.82%,71574
+2022/5/20,35.34,35.443,35.19,35.245,35.245,0.13%,42489
+2022/5/23,35.6,35.6,35.32,35.54,35.54,0.84%,39603
+2022/5/24,35.63,35.63,34.7,35.07,35.07,-1.32%,40540
+2022/5/25,34.36,34.981,34.04,34.77,34.77,-0.86%,71020
+2022/5/26,34.7,35.155,34.596,34.89,34.89,0.35%,59595
+2022/5/27,35.05,35.315,35,35.2,35.2,0.89%,40255
+2022/5/31,35.27,35.27,34.137,34.27,34.27,-2.64%,97600
+2022/6/1,34.5,34.5,33.6,33.78,33.78,-1.43%,41738
+2022/6/2,33.78,34.2,33.78,34.07,34.07,0.86%,30199
+2022/6/3,34,34.033,33.88,33.94,33.94,-0.38%,12849
+2022/6/6,34.56,34.69,34.33,34.68,34.68,2.18%,49522
+2022/6/7,34.6,34.6,34.296,34.54,34.54,-0.40%,32587
+2022/6/8,34.78,34.88,34.55,34.74,34.74,0.58%,62195
+2022/6/9,34.5,34.91,34.45,34.81,34.81,0.20%,52121
+2022/6/10,34.59,34.75,34.32,34.73,34.73,-0.23%,32079
+2022/6/13,34.65,34.65,33.976,34.25,34.25,-1.38%,66222
+2022/6/14,34.35,34.69,34.038,34.21,34.21,-0.12%,37179
+2022/6/15,34.45,34.45,33.86,34.12,34.12,-0.26%,27428
+2022/6/16,34.12,34.56,34.12,34.5,34.5,1.11%,88940
+2022/6/17,34.67,34.67,33.91,34.04,34.04,-1.33%,23731
+2022/6/21,33.73,33.75,33.02,33.11,33.11,-2.73%,53092
+2022/6/22,32.93,33.23,32.68,32.7,32.7,-1.24%,36247
+2022/6/23,32.27,32.41,31.56,31.64,31.64,-3.24%,58998
+2022/6/24,31.85,32.047,31.72,31.72,31.72,0.25%,14895
+2022/6/27,31.62,31.688,31.33,31.44,31.44,-0.88%,20771
+2022/6/28,31.79,32.091,31.79,31.81,31.81,1.18%,15602
+2022/6/29,31.971,31.971,31.85,31.85,31.85,0.13%,10387
+2022/6/30,31.79,31.822,31.01,31.07,31.07,-2.45%,22128
+2022/7/1,30.75,31.13,30.06,30.13,30.13,-3.03%,46556
+2022/7/5,30,30,28.82,28.97,28.97,-3.85%,41868
+2022/7/6,29.12,29.29,28.66,29.06,29.06,0.31%,171701
+2022/7/7,29.74,30,29.7,29.75,29.75,2.37%,24344
+2022/7/8,30.01,31,30.01,30.99,30.99,4.17%,12312
+2022/7/11,31.47,31.47,30.5,30.65,30.65,-1.10%,7523
+2022/7/12,30.34,30.34,29.45,29.48,29.48,-3.82%,12912
+2022/7/13,29.57,29.93,29.57,29.65,29.65,0.58%,6089
+2022/7/14,29.6,29.84,29.43,29.52,29.52,-0.44%,23066
+2022/7/15,29.68,29.68,29.34,29.585,29.585,0.22%,6135
+2022/7/18,29.91,30.422,29.91,30.09,30.09,1.71%,18893
+2022/7/19,29.73,29.874,29.5,29.82,29.82,-0.90%,12884
+2022/7/20,29.71,29.71,29.36,29.5,29.5,-1.07%,23988
+2022/7/21,29.26,29.394,28.794,28.955,28.955,-1.85%,8173
+2022/7/22,28.55,28.8,28.35,28.44,28.44,-1.78%,9305
+2022/7/25,28.71,28.81,28.46,28.68,28.68,0.84%,7127
+2022/7/26,29.15,29.41,29.1,29.39,29.39,2.48%,18022
+2022/7/27,29.58,29.58,29.21,29.49,29.49,0.34%,8615
+2022/7/28,29.55,30.15,29.55,30.14,30.14,2.20%,9927
+2022/7/29,30.49,30.61,30.01,30.2,30.2,0.20%,12635
+2022/8/1,29.41,29.65,29.25,29.63,29.63,-1.89%,11586
+2022/8/2,29.3,29.522,29.16,29.16,29.16,-1.59%,4662
+2022/8/3,28.86,29.45,28.86,29.08,29.08,-0.27%,9115
+2022/8/4,29.16,29.642,29.14,29.577,29.577,1.71%,17161
+2022/8/5,29.53,29.7,29.45,29.565,29.565,-0.04%,14206
+2022/8/8,29.39,29.89,29.39,29.64,29.64,0.25%,11593
+2022/8/9,29.77,30.11,29.648,29.97,29.97,1.11%,15955
+2022/8/10,30.32,30.38,30.09,30.23,30.23,0.87%,5697
+2022/8/11,30.36,30.59,30.35,30.58,30.58,1.16%,11120
+2022/8/12,30.39,30.69,30.342,30.51,30.51,-0.23%,5416
+2022/8/15,30.05,30.315,29.97,30.18,30.18,-1.08%,10601
+2022/8/16,30.16,30.16,29.61,29.61,29.61,-1.89%,6765
+2022/8/17,29.583,29.69,29.47,29.5,29.5,-0.37%,3564
+2022/8/18,29.29,29.444,29.066,29.2,29.2,-1.02%,17516
+2022/8/19,29.26,29.61,29.11,29.59,29.59,1.34%,7632
+2022/8/22,29.24,29.995,29.24,29.91,29.91,1.08%,7716
+2022/8/23,30.23,30.76,30.23,30.63,30.63,2.41%,10815
+2022/8/24,31.9,31.9,30.33,30.64,30.64,0.03%,6886
+2022/8/25,30.27,30.61,30.01,30.135,30.135,-1.65%,15822
+2022/8/26,30.54,30.93,30.473,30.93,30.93,2.64%,7196
+2022/8/29,30.84,31.27,30.55,31.09,31.09,0.52%,16610
+2022/8/30,30.97,30.97,30.754,30.843,30.843,-0.79%,6040
+2022/8/31,30.63,30.898,30.521,30.8,30.8,-0.14%,2481
+2022/9/1,30,30.686,30,30.11,30.11,-2.24%,7742
+2022/9/2,30.23,30.6,30.23,30.43,30.43,1.06%,3051
+2022/9/6,30.4,30.639,30.3,30.46,30.46,0.10%,5005
+2022/9/7,30.62,31.28,30.57,30.6,30.6,0.46%,8807
+2022/9/8,30.57,30.58,30.233,30.53,30.53,-0.23%,2547
+2022/9/9,30.75,31.19,30.738,31.19,31.19,2.16%,5058
+2022/9/12,31.1,31.65,30.95,31.62,31.62,1.38%,20654
+2022/9/13,31.598,31.63,31.43,31.57,31.57,-0.16%,5937
+2022/9/14,31.5,31.54,31.361,31.54,31.54,-0.10%,4644
+2022/9/15,31.25,31.46,30.91,30.96,30.96,-1.84%,11774
+2022/9/16,30.68,31.13,30.66,31.032,31.032,0.23%,8703
+2022/9/19,30.75,30.87,30.55,30.79,30.79,-0.78%,7401
+2022/9/20,31.104,31.74,31.104,31.651,31.651,2.80%,9703
+2022/9/21,31.535,31.66,31.4,31.565,31.565,-0.27%,5381
+2022/9/22,31.62,31.785,31.52,31.767,31.767,0.64%,3475
+2022/9/23,31.21,31.22,30.85,30.984,30.984,-2.46%,16904
+2022/9/26,30.91,31.115,30.49,30.51,30.51,-1.53%,8212
+2022/9/27,30.81,31.161,30.71,30.74,30.74,0.75%,2330
+2022/9/28,31.01,31.17,30.812,31.03,31.03,0.94%,37124
+2022/9/29,31.13,31.21,30.98,31.031,31.031,0.00%,10893
+2022/9/30,31.1,31.39,30.96,31.09,31.09,0.19%,28923
+2022/10/3,31.4,31.4,30.96,31.036,31.036,-0.17%,3676
+2022/10/4,31.28,31.353,31.213,31.213,31.213,0.57%,5243
+2022/10/5,31.13,31.35,31.115,31.28,31.28,0.21%,4687
+2022/10/6,31.33,31.33,30.94,31.13,31.13,-0.48%,9485
+2022/10/7,31.229,31.383,31.146,31.315,31.315,0.59%,3548
+2022/10/10,31.62,32.08,31.62,31.85,31.85,1.71%,9035
+2022/10/11,31.79,31.79,31.52,31.585,31.585,-0.83%,7096
+2022/10/12,31.42,31.72,31.4,31.5,31.5,-0.27%,8473
+2022/10/13,31.34,31.85,31.22,31.655,31.655,0.49%,4049
+2022/10/14,31.53,31.603,31.28,31.33,31.33,-1.03%,4919
+2022/10/17,31.45,31.45,31.22,31.23,31.23,-0.32%,25189
+2022/10/18,30.96,31.13,30.875,31.083,31.083,-0.47%,8785
+2022/10/19,31,31.005,30.89,30.953,30.953,-0.42%,18831
+2022/10/20,30.93,31.2,30.93,31.11,31.11,0.51%,3002
+2022/10/21,31.17,31.21,31.047,31.18,31.18,0.23%,1963
+2022/10/24,31.18,31.18,30.75,30.785,30.785,-1.27%,7537
+2022/10/25,30.65,30.88,30.63,30.81,30.81,0.08%,7033
+2022/10/26,30.59,30.88,30.59,30.78,30.78,-0.10%,5214
+2022/10/27,30.81,30.86,30.42,30.675,30.675,-0.34%,17543
+2022/10/28,30.6,30.61,30.39,30.556,30.556,-0.39%,3170
+2022/10/31,31,31.26,30.88,31.185,31.185,2.06%,13007
+2022/11/1,31.49,31.84,31.3,31.755,31.755,1.83%,9742
+2022/11/2,31.25,31.4,31.15,31.264,31.264,-1.55%,6225
+2022/11/3,31.15,31.31,30.98,31.161,31.161,-0.33%,19501
+2022/11/4,31.41,31.6,31.41,31.506,31.506,1.11%,4970
+2022/11/7,31.37,31.605,31.32,31.32,31.32,-0.59%,2613
+2022/11/8,31.54,31.54,31.21,31.27,31.27,-0.16%,2756
+2022/11/9,31.18,31.26,31.07,31.157,31.157,-0.36%,4698
+2022/11/10,31.1,31.1,30.81,30.825,30.825,-1.07%,7561
+2022/11/11,31.05,31.27,31.05,31.195,31.195,1.20%,4510
+2022/11/14,31.11,31.36,31.11,31.268,31.268,0.23%,3445
+2022/11/15,31.25,31.66,31.05,31.618,31.618,1.12%,4238
+2022/11/16,31.22,31.37,31.2,31.335,31.335,-0.90%,4045
+2022/11/17,30.83,31.04,30.78,30.964,30.964,-1.18%,8231
+2022/11/18,31.02,31.17,31.02,31.105,31.105,0.46%,4947
+2022/11/21,30.84,31.02,30.76,30.946,30.946,-0.51%,8578
+2022/11/22,31.13,31.13,30.78,30.9,30.9,-0.15%,3993
+2022/11/23,30.92,31.08,30.69,30.848,30.848,-0.17%,21171
+2022/11/25,30.9,31.045,30.825,30.825,30.825,-0.07%,2375
+2022/11/28,30.55,30.848,30.52,30.796,30.796,-0.09%,6145
+2022/11/29,30.66,31.02,30.64,30.84,30.84,0.14%,2220
+2022/11/30,30.91,31.08,30.81,30.993,30.993,0.50%,5718
+2022/12/1,30.82,30.9,30.57,30.635,30.635,-1.16%,7060
+2022/12/2,30.5,30.52,30.2,30.298,30.298,-1.10%,6797
+2022/12/5,30.38,30.38,30,30.079,30.079,-0.72%,11757
+2022/12/6,30.09,30.25,29.83,29.965,29.965,-0.38%,4741
+2022/12/7,29.93,30.29,29.93,30.2,30.2,0.78%,27335
+2022/12/8,30.33,30.413,30.22,30.4,30.4,0.66%,11803
+2022/12/9,30.26,30.46,30.06,30.205,30.205,-0.64%,29031
+2022/12/12,30.12,30.36,30.12,30.34,30.34,0.45%,33648
+2022/12/13,30.45,30.67,30.39,30.465,30.465,0.41%,8014
+2022/12/14,30.38,30.61,30.29,30.602,30.602,0.45%,5926
+2022/12/15,30.54,30.66,30.385,30.521,30.521,-0.26%,21797
+2022/12/16,30.52,30.606,30.44,30.545,30.545,0.08%,3749
+2022/12/19,30.43,30.43,30.26,30.42,30.42,-0.41%,10122
+2022/12/20,30.41,30.689,30.41,30.516,30.516,0.32%,8685
+2022/12/21,30.59,30.91,30.58,30.91,30.91,1.29%,7951
+2022/12/22,30.77,30.9,30.76,30.83,30.83,-0.26%,3466
+2022/12/23,30.68,31.08,30.68,31.05,31.05,0.71%,8030
+2022/12/27,30.91,31.23,30.9,30.9,30.9,-0.48%,13792
+2022/12/28,30.63,31.305,30.63,31.305,31.305,1.31%,10079
+2022/12/29,31.14,31.25,31.14,31.207,31.207,-0.31%,8548
+2022/12/30,31.01,31.61,31.01,31.318,31.318,0.36%,19444
+2023/1/3,31.24,31.295,30.843,30.94,30.94,-1.21%,7292
+2023/1/4,30.83,30.83,30.32,30.41,30.41,-1.71%,6931
+2023/1/5,30.24,30.245,30.13,30.245,30.245,-0.54%,3036
+2023/1/6,30.3,30.37,30.18,30.24,30.24,-0.02%,4164
+2023/1/9,30.209,30.355,30.2,30.255,30.255,0.05%,4144
+2023/1/10,30.17,30.35,30.03,30.155,30.155,-0.33%,3284
+2023/1/11,30.25,30.35,30.25,30.32,30.32,0.55%,1829
+2023/1/12,30.25,30.6,30.11,30.595,30.595,0.91%,7218
+2023/1/13,30.55,30.595,30.518,30.57,30.57,-0.08%,5077
+2023/1/17,30.46,30.945,30.4,30.945,30.945,1.23%,6739
+2023/1/18,30.97,30.97,30.6,30.626,30.626,-1.03%,4971
+2023/1/19,30.58,30.75,30.421,30.435,30.435,-0.62%,3002
+2023/1/20,30.33,30.59,30.33,30.5,30.5,0.21%,2161
+2023/1/23,30.36,30.36,29.94,30.095,30.095,-1.33%,4887
+2023/1/24,30.36,30.404,30.345,30.404,30.404,1.03%,1495
+2023/1/25,30.31,30.625,30.31,30.515,30.515,0.37%,7787
+2023/1/26,30.75,31,30.75,30.955,30.955,1.44%,4834
+2023/1/27,30.9,31.01,30.9,30.95,30.95,-0.02%,10483
+2023/1/30,31.07,31.26,31.07,31.26,31.26,1.00%,6869
+2023/1/31,31.17,31.61,31.17,31.515,31.515,0.82%,2859
+2023/2/1,31.26,31.446,31.25,31.442,31.442,-0.23%,2303
+2023/2/2,31.16,31.705,31.16,31.518,31.518,0.24%,4140
+2023/2/3,31.26,31.6,31.26,31.446,31.446,-0.23%,5742
+2023/2/6,31.45,31.45,31.059,31.15,31.15,-0.94%,1588
+2023/2/7,31.17,31.254,31.15,31.254,31.254,0.33%,4690
+2023/2/8,31.235,31.48,30.03,31.42,31.42,0.53%,4989
+2023/2/9,31.45,31.515,31.3,31.35,31.35,-0.22%,8138
+2023/2/10,31.36,31.937,31.36,31.823,31.823,1.51%,7987
+2023/2/13,31.645,31.89,31.645,31.872,31.872,0.15%,4385
+2023/2/14,31.74,31.97,31.72,31.835,31.835,-0.12%,6297
+2023/2/15,31.54,31.54,31.43,31.49,31.49,-1.08%,2375
+2023/2/16,31.506,31.52,31.39,31.505,31.505,0.05%,2978
+2023/2/17,31.5,31.645,31.5,31.645,31.645,0.44%,1618
+2023/2/21,31.7,31.823,31.56,31.655,31.655,0.03%,5338
+2023/2/22,31.52,31.53,31.36,31.433,31.433,-0.70%,4660
+2023/2/23,31.52,31.53,31.35,31.425,31.425,-0.03%,5067
+2023/2/24,31.11,31.11,30.631,30.685,30.685,-2.35%,3239
+2023/2/27,30.53,30.75,30.53,30.699,30.699,0.05%,15680
+2023/2/28,30.49,30.58,30.282,30.29,30.29,-1.33%,7041
+2023/3/1,30.39,30.775,30.39,30.695,30.695,1.34%,8150
+2023/3/2,30.53,30.71,30.51,30.643,30.643,-0.17%,4190
+2023/3/3,30.38,30.92,30.38,30.871,30.871,0.74%,2580
+2023/3/6,30.55,30.78,30.55,30.76,30.76,-0.36%,4757
+2023/3/7,30.75,30.851,30.631,30.763,30.763,0.01%,9062
+2023/3/8,30.76,30.76,30.44,30.495,30.495,-0.87%,3470
+2023/3/9,30.31,30.36,30.16,30.235,30.235,-0.85%,3831
+2023/3/10,30.23,30.47,30.18,30.47,30.47,0.78%,4984
+2023/3/13,30.06,30.45,30.03,30.3,30.3,-0.56%,14692
+2023/3/14,30.3,30.36,30.28,30.324,30.324,0.08%,2354
+2023/3/15,30.21,30.35,30.206,30.282,30.282,-0.14%,3969
+2023/3/16,30.287,30.44,30.24,30.335,30.335,0.18%,6163
+2023/3/17,30.25,30.392,30.16,30.377,30.377,0.14%,1908
+2023/3/20,30.4,30.41,30.13,30.195,30.195,-0.60%,5795
+2023/3/21,30.35,30.36,29.9,29.99,29.99,-0.68%,10141
+2023/3/22,29.79,29.907,29.75,29.758,29.758,-0.77%,4795
+2023/3/23,29.905,29.905,29.51,29.584,29.584,-0.58%,4787
+2023/3/24,29.7,30.121,29.7,30.088,30.088,1.70%,3875
+2023/3/27,30.03,30.51,30.03,30.419,30.419,1.10%,40495
+2023/3/28,30.54,30.67,30.54,30.665,30.665,0.81%,3767
+2023/3/29,30.74,30.909,30.63,30.7,30.7,0.11%,2677
+2023/3/30,30.85,30.85,30.69,30.8,30.8,0.33%,3229
+2023/3/31,30.67,31.096,30.67,31.04,31.04,0.78%,4895
+2023/4/3,31.31,31.45,31.16,31.265,31.265,0.72%,4233
+2023/4/4,31.08,31.23,31.04,31.095,31.095,-0.54%,6592
+2023/4/5,31.17,31.174,31.01,31.115,31.115,0.06%,22992
+2023/4/6,30.97,31.19,30.97,31.14,31.14,0.08%,2302
+2023/4/10,31.1,31.37,31.1,31.319,31.319,0.57%,2805
+2023/4/11,31.39,31.4,31.23,31.32,31.32,0.00%,10091
+2023/4/12,31.29,31.29,31.15,31.227,31.227,-0.30%,4508
+2023/4/13,31.31,31.328,31,31.095,31.095,-0.42%,2250
+2023/4/14,31,31.385,31,31.385,31.385,0.93%,3422
+2023/4/17,31.37,31.83,31.315,31.747,31.747,1.15%,7283
+2023/4/18,31.37,31.925,31.37,31.85,31.85,0.32%,6031
+2023/4/19,31.68,31.81,31.54,31.555,31.555,-0.93%,1280
+2023/4/20,31.27,31.589,31.27,31.555,31.555,0.00%,3201
+2023/4/21,31.125,31.155,31.032,31.09,31.09,-1.47%,3340
+2023/4/24,31.15,31.21,31.135,31.135,31.135,0.14%,1045
+2023/4/25,31,31.285,30.895,31.284,31.284,0.48%,2821
+2023/4/26,31.02,31.047,30.99,30.99,30.99,-0.94%,2974
+2023/4/27,30.9,30.985,30.751,30.811,30.811,-0.58%,1963
+2023/4/28,30.6,30.96,30.582,30.829,30.829,0.06%,2297
+2023/5/1,30.72,30.72,30.32,30.59,30.59,-0.78%,2711
+2023/5/2,30.6,30.6,30.13,30.23,30.23,-1.18%,3586
+2023/5/3,30.61,30.85,30.515,30.768,30.768,1.78%,5323
+2023/5/4,30.84,30.875,30.78,30.875,30.875,0.35%,1560
+2023/5/5,31,31.44,31,31.44,31.44,1.83%,2507
+2023/5/8,31.34,31.35,31.08,31.185,31.185,-0.81%,5641
+2023/5/9,31,31,30.765,30.81,30.81,-1.20%,8375
+2023/5/10,30.7,31.11,30.7,30.943,30.943,0.43%,26608
+2023/5/11,30.9,30.9,30.51,30.595,30.595,-1.12%,7435
+2023/5/12,30.6,30.84,30.5,30.512,30.512,-0.27%,1863
+2023/5/15,30.38,30.91,30.38,30.91,30.91,1.30%,4152
+2023/5/16,30.27,30.46,30.27,30.46,30.46,-1.46%,780
+2023/5/17,30.101,30.101,29.75,29.91,29.91,-1.81%,4441
+2023/5/18,29.64,29.755,29.58,29.691,29.691,-0.73%,12986
+2023/5/19,30.043,30.1,29.58,29.64,29.64,-0.17%,6861
+2023/5/22,29.68,30.005,29.68,29.955,29.955,1.06%,1283
+2023/5/23,30.01,30.2,30,30.14,30.14,0.62%,8924
+2023/5/24,30.13,30.22,29.78,29.875,29.875,-0.88%,4130
+2023/5/25,29.71,29.85,29.64,29.74,29.74,-0.45%,3748
+2023/5/26,30.03,30.34,30.02,30.34,30.34,2.02%,3299
+2023/5/30,30.05,30.05,29.598,29.665,29.665,-2.22%,2417
+2023/5/31,29.22,29.565,29.22,29.54,29.54,-0.42%,5970
+2023/6/1,30.01,30.03,29.89,29.972,29.972,1.46%,5972
+2023/6/2,29.91,30.31,29.79,30.31,30.31,1.13%,6702
+2023/6/5,30.11,30.223,30.11,30.223,30.223,-0.29%,917
+2023/6/6,30.41,30.41,30.28,30.37,30.37,0.49%,1717
+2023/6/7,30.22,30.22,29.88,29.95,29.95,-1.38%,10608
+2023/6/8,30.03,30.484,30.03,30.465,30.465,1.72%,2986
+2023/6/9,30.41,30.58,30.36,30.508,30.508,0.14%,9096
+2023/6/12,30.67,30.87,30.67,30.815,30.815,1.01%,5447
+2023/6/13,30.98,31.215,30.92,30.966,30.966,0.49%,10815
+2023/6/14,30.86,31.1,30.86,31.045,31.045,0.26%,8039
+2023/6/15,31.44,31.988,31.44,31.965,31.965,2.96%,8520
+2023/6/16,32.47,32.9,32.37,32.87,32.87,2.83%,157422
+2023/6/20,32.87,33.1,32.73,33.025,33.025,0.47%,20268
+2023/6/21,33.39,33.975,33.39,33.968,33.968,2.86%,7279
+2023/6/22,33.5,33.66,33.39,33.545,33.545,-1.25%,4692
+2023/6/23,32.8,32.984,32.61,32.714,32.714,-2.48%,8738
+2023/6/26,32.93,33,32.41,32.541,32.541,-0.53%,5385
+2023/6/27,31.77,31.77,31.46,31.474,31.474,-3.28%,6595
+2023/6/28,31.03,31.03,30.58,30.64,30.64,-2.65%,6133
+2023/6/29,30.62,30.71,30.38,30.39,30.39,-0.82%,3039
+2023/6/30,30.71,30.81,30.3,30.3,30.3,-0.30%,5845
+2023/7/3,30.61,30.7,30.61,30.695,30.695,1.30%,760
+2023/7/5,30.69,30.83,30.55,30.785,30.785,0.29%,4965
+2023/7/6,30.9,30.9,30.618,30.725,30.725,-0.19%,2720
+2023/7/7,30.58,30.65,30.42,30.48,30.48,-0.80%,1852
+2023/7/10,30.38,30.53,30.38,30.53,30.53,0.16%,1811
+2023/7/11,30.84,30.89,30.84,30.89,30.89,1.18%,383
+2023/7/12,30.93,30.95,30.33,30.33,30.33,-1.81%,4405
+2023/7/13,30.69,30.94,30.69,30.92,30.92,1.95%,1650
+2023/7/14,31.23,31.421,31.23,31.39,31.39,1.52%,3109
+2023/7/17,31,31.19,31,31.041,31.041,-1.11%,1622
+2023/7/18,31.41,31.79,31.41,31.722,31.722,2.19%,2920
+2023/7/19,32.65,32.709,32.28,32.687,32.687,3.04%,3105
+2023/7/20,32.73,32.9,32.63,32.75,32.75,0.19%,3230
+2023/7/21,32.57,32.57,32.19,32.48,32.48,-0.82%,2661
+2023/7/24,33,33.62,33,33.535,33.535,3.25%,13352
+2023/7/25,33.53,33.53,33.23,33.45,33.45,-0.25%,5217
+2023/7/26,33.25,33.25,32.79,32.815,32.815,-1.90%,3636
+2023/7/27,32.8,32.97,32.64,32.642,32.642,-0.53%,920
+2023/7/28,32.32,32.419,31.97,32.245,32.245,-1.22%,2176
+2023/7/31,31.66,31.81,31.31,31.445,31.445,-2.48%,13798
+2023/8/1,31.285,31.415,31.285,31.415,31.415,-0.10%,700
+2023/8/2,30.99,31.079,30.99,31.055,31.055,-1.15%,1929
+2023/8/3,30.93,31.05,30.79,30.86,30.86,-0.63%,3509
+2023/8/4,31.21,31.21,30.825,30.87,30.87,0.03%,6212
+2023/8/7,30.86,31.006,30.67,31.006,31.006,0.44%,2514
+2023/8/8,30.66,30.931,30.61,30.931,30.931,-0.24%,1407
+2023/8/9,30.95,30.95,30.835,30.883,30.883,-0.16%,1741
+2023/8/10,31.05,31.08,30.98,31.01,31.01,0.41%,2913
+2023/8/11,31.02,31.02,30.79,30.842,30.842,-0.54%,1203
+2023/8/14,30.59,30.74,30.5,30.682,30.682,-0.52%,4834
+2023/8/15,30.5,30.501,30.14,30.18,30.18,-1.64%,4999
+2023/8/16,30.38,30.565,30.38,30.494,30.494,1.04%,2938
+2023/8/17,30.49,30.61,30.45,30.47,30.47,-0.08%,1369
+2023/8/18,30.77,30.921,30.77,30.921,30.921,1.48%,3229
+2023/8/21,30.81,30.81,30.5,30.555,30.555,-1.18%,2737
+2023/8/22,30.11,30.591,30.11,30.425,30.425,-0.43%,3284
+2023/8/23,30.75,30.96,30.75,30.96,30.96,1.76%,2679
+2023/8/24,30.97,31.1,30.97,31.052,31.052,0.30%,1104
+2023/8/25,31.02,31.278,31,31.13,31.13,0.25%,1758
+2023/8/28,31.455,31.455,31.42,31.455,31.455,1.04%,817
+2023/8/29,31.33,31.33,31.11,31.11,31.11,-1.10%,743
+2023/8/30,31.32,31.32,31.015,31.015,31.015,-0.31%,3069
+2023/8/31,30.98,31.05,30.77,30.77,30.77,-0.79%,1690
+2023/9/1,31.13,31.13,30.93,30.93,30.93,0.52%,1888
+2023/9/5,31.14,31.21,31.1,31.21,31.21,0.91%,2066
+2023/9/6,31.32,31.4,31.237,31.278,31.278,0.22%,2031
+2023/9/7,31.2,31.34,31.2,31.22,31.22,-0.19%,1976
+2023/9/8,31.36,31.36,31.12,31.17,31.17,-0.16%,4869
+2023/9/11,31.09,31.11,31,31.08,31.08,-0.29%,2382
+2023/9/12,31,31.01,30.95,30.98,30.98,-0.32%,2097
+2023/9/13,31.04,31.185,30.99,31.181,31.181,0.65%,1985
+2023/9/14,31.32,31.36,31.18,31.3,31.3,0.38%,2024
+2023/9/15,31.26,31.43,31.2,31.2,31.2,-0.32%,8103
+2023/9/18,31.06,31.06,30.913,30.913,30.913,-0.92%,2300
+2023/9/19,30.9,30.99,30.9,30.98,30.98,0.22%,2187
+2023/9/20,30.7,31.11,30.7,31.042,31.042,0.20%,4687
+2023/9/21,31.08,31.08,30.679,30.679,30.679,-1.17%,2869
+2023/9/22,30.82,30.82,30.78,30.812,30.812,0.43%,826
+2023/9/25,30.8,30.85,30.682,30.85,30.85,0.12%,1626
+2023/9/26,30.75,30.82,30.73,30.794,30.794,-0.18%,7383
+2023/9/27,30.96,30.96,30.85,30.85,30.85,0.18%,1110
+2023/9/28,30.91,31.015,30.86,31.015,31.015,0.53%,1845
+2023/9/29,30.79,30.79,30.33,30.33,30.33,-2.21%,799
+2023/10/2,30,30.76,30,30.76,30.76,1.42%,2714
+2023/10/3,30.63,30.63,30.43,30.545,30.545,-0.70%,4721
+2023/10/4,30.49,30.49,30.463,30.463,30.463,-0.27%,754
+2023/10/5,30.5,30.872,30.5,30.872,30.872,1.34%,1705
+2023/10/6,30.83,30.83,30.7,30.814,30.814,-0.19%,415
+2023/10/9,30.91,30.91,30.91,30.91,30.91,0.31%,241
+2023/10/10,30.59,30.759,30.59,30.759,30.759,-0.49%,236
+2023/10/11,30.58,30.621,30.43,30.499,30.499,-0.85%,9811
+2023/10/12,30.62,30.97,30.365,30.97,30.97,1.54%,1077
+2023/10/13,31,31.081,30.92,31.034,31.034,0.21%,2459
+2023/10/16,30.99,31,30.9,30.955,30.955,-0.25%,678
+2023/10/17,30.96,31.17,30.96,31.12,31.12,0.53%,3087
+2023/10/18,31.28,31.29,31.097,31.29,31.29,0.55%,1000
+2023/10/19,31.12,31.506,31.12,31.506,31.506,0.69%,1257
+2023/10/20,31.545,31.545,31.06,31.169,31.169,-1.07%,896
+2023/10/23,31.3,31.345,31.24,31.24,31.24,0.23%,487
+2023/10/24,31.128,31.179,31.09,31.09,31.09,-0.48%,1238
+2023/10/25,30.951,30.965,30.951,30.965,30.965,-0.40%,537
+2023/10/26,30.865,30.865,30.865,30.865,30.865,-0.32%,172
+2023/10/27,31,31.011,30.93,31.011,31.011,0.47%,1502
+2023/10/30,30.77,30.77,30.64,30.661,30.661,-1.13%,2044
+2023/10/31,30.82,30.82,30.71,30.715,30.715,0.18%,370
+2023/11/1,30.8,30.92,30.77,30.835,30.835,0.39%,1662
+2023/11/2,30.81,30.893,30.81,30.893,30.893,0.19%,630
+2023/11/3,31.132,31.326,31.132,31.32,31.32,1.38%,1759
+2023/11/6,31.436,31.436,31.436,31.436,31.436,0.37%,467
+2023/11/7,31.37,31.37,31.051,31.16,31.16,-0.88%,2134
+2023/11/8,31.301,31.57,31.28,31.306,31.306,0.47%,1087
+2023/11/9,31.191,31.25,31.18,31.18,31.18,-0.40%,722
+2023/11/10,30.9,30.975,30.85,30.89,30.89,-0.93%,4525
+2023/11/13,30.925,31.45,30.925,31.444,31.444,1.79%,4533
+2023/11/14,31.24,31.365,31.22,31.301,31.301,-0.45%,18708
+2023/11/15,31.25,31.25,31.03,31.146,31.146,-0.50%,2528
+2023/11/16,30.97,31.08,30.78,30.945,30.945,-0.65%,1702
+2023/11/17,30.74,30.775,30.67,30.689,30.689,-0.83%,4541
+2023/11/20,30.72,30.93,30.7,30.925,30.925,0.77%,7446
+2023/11/21,31.05,31.227,31.03,31.12,31.12,0.63%,7532
+2023/11/22,30.97,31.155,30.93,31.007,31.007,-0.36%,7160
+2023/11/24,30.77,30.77,30.647,30.647,30.647,-1.16%,779
+2023/11/27,30.55,30.55,30.37,30.415,30.415,-0.76%,1811
+2023/11/28,30.31,30.651,30.31,30.57,30.57,0.51%,3692
+2023/11/29,30.65,30.775,30.6,30.745,30.745,0.57%,2835
+2023/11/30,30.8,30.91,30.735,30.845,30.845,0.33%,2244
+2023/12/1,30.44,30.85,30.44,30.58,30.58,-0.86%,4571
+2023/12/4,30.79,31.06,30.79,30.89,30.89,1.01%,3884
+2023/12/5,30.7,30.895,30.7,30.85,30.85,-0.13%,2110
+2023/12/6,30.4,30.4,30.2,30.2,30.2,-2.11%,1751
+2023/12/7,30.15,30.359,30.14,30.32,30.32,0.40%,29339
+2023/12/8,30.36,30.425,30.18,30.255,30.255,-0.21%,3015
+2023/12/11,30.06,30.06,29.85,29.91,29.91,-1.14%,1996
+2023/12/12,29.84,30.035,29.84,30.035,30.035,0.42%,9027
+2023/12/13,29.47,29.545,29.47,29.545,29.545,-1.63%,1808
+2023/12/14,29.43,29.745,29.43,29.745,29.745,0.68%,4031
+2023/12/15,29.62,29.94,29.62,29.905,29.905,0.54%,1354
+2023/12/18,29.602,29.627,29.521,29.615,29.615,-0.97%,1525
+2023/12/19,29.43,29.605,29.41,29.56,29.56,-0.19%,4571
+2023/12/20,29.424,29.424,29.14,29.245,29.245,-1.07%,6109
+2023/12/21,29.096,29.18,28.961,29.145,29.145,-0.34%,8301
+2023/12/22,29.21,29.3,29.21,29.241,29.241,0.33%,4901
+2023/12/26,29.26,29.615,29.26,29.615,29.615,1.28%,2605
+2023/12/27,29.48,29.508,29.34,29.505,29.505,-0.37%,1656
+2023/12/28,29.25,29.884,29.25,29.86,29.86,1.20%,5049
+2023/12/29,29.35,29.638,29.24,29.405,29.405,-1.52%,3348
+2024/1/2,29.161,29.161,28.961,29.02,29.02,-1.31%,3152
+2024/1/3,29.25,29.25,28.95,28.965,28.965,-0.19%,2894
+2024/1/4,28.96,29.22,28.95,29.135,29.135,0.59%,5299
+2024/1/5,29,29,28.995,28.995,28.995,-0.48%,762
+2024/1/8,28.83,28.835,28.7,28.835,28.835,-0.55%,2436
+2024/1/9,28.7,29.025,28.7,29.024,29.024,0.66%,2441
+2024/1/10,29.06,29.06,28.888,28.888,28.888,-0.47%,1630
+2024/1/11,28.97,28.97,28.92,28.92,28.92,0.11%,2129
+2024/1/12,28.871,28.871,28.5,28.62,28.62,-1.04%,2398
+2024/1/16,28.67,28.67,28.5,28.613,28.613,-0.02%,2252
+2024/1/17,28.5,28.72,28.33,28.34,28.34,-0.95%,3436
+2024/1/18,28.33,28.64,28.33,28.64,28.64,1.06%,1363
+2024/1/19,28.84,28.841,28.835,28.841,28.841,0.70%,1163
+2024/1/22,28.84,28.95,28.79,28.875,28.875,0.12%,1196
+2024/1/23,29.2,29.2,29.084,29.135,29.135,0.90%,858
+2024/1/24,28.99,29.51,28.99,29.51,29.51,1.29%,1608
+2024/1/25,29.31,29.37,29.31,29.31,29.31,-0.68%,1605
+2024/1/26,28.981,29.02,28.981,29.02,29.02,-0.99%,660
+2024/1/29,28.77,28.77,28.73,28.73,28.73,-1.00%,1089
+2024/1/30,29.02,29.263,29.02,29.263,29.263,1.86%,1072
+2024/1/31,29.1,29.17,28.99,29.17,29.17,-0.32%,1229
+2024/2/1,28.9,28.98,28.9,28.98,28.98,-0.65%,1226
+2024/2/2,29.06,29.06,28.953,28.953,28.953,-0.09%,2016
+2024/2/5,28.89,28.93,28.729,28.83,28.83,-0.42%,3484
+2024/2/6,28.75,28.85,28.75,28.835,28.835,0.02%,1242
+2024/2/7,28.93,28.93,28.854,28.86,28.86,0.09%,1190
+2024/2/8,28.69,28.96,28.68,28.68,28.68,-0.62%,4410
+2024/2/9,28.71,28.92,28.59,28.685,28.685,0.02%,6620
+2024/2/12,28.54,28.71,28.54,28.61,28.61,-0.26%,3536
+2024/2/13,28.59,28.59,28.455,28.455,28.455,-0.54%,2014
+2024/2/14,28.27,28.28,28.17,28.17,28.17,-1.00%,1044
+2024/2/15,28,28.04,27.675,27.675,27.675,-1.76%,3340
+2024/2/16,27.89,27.89,27.66,27.7,27.7,0.09%,2335
+2024/2/20,27.67,27.97,27.67,27.97,27.97,0.97%,4559
+2024/2/21,27.735,27.735,27.735,27.735,27.735,-0.84%,500
+2024/2/22,27.7,27.7,27.585,27.62,27.62,-0.41%,1635
+2024/2/23,27.335,27.335,27.21,27.26,27.26,-1.30%,3433
+2024/2/26,27.28,27.58,27.28,27.58,27.58,1.17%,1471
+2024/2/27,27.66,27.875,27.66,27.844,27.844,0.96%,4822
+2024/2/28,27.86,27.93,27.832,27.922,27.922,0.28%,3643
+2024/2/29,27.64,27.64,27.59,27.59,27.59,-1.19%,568
+2024/3/1,27.46,27.46,27.1,27.128,27.128,-1.67%,6772
+2024/3/4,27.28,27.38,27.25,27.25,27.25,0.45%,922
+2024/3/5,27.081,27.12,27.065,27.065,27.065,-0.68%,1150
+2024/3/6,27.05,27.105,27,27.105,27.105,0.15%,1668
+2024/3/7,27.07,27.35,27.07,27.287,27.287,0.67%,4268
+2024/3/8,27.1,27.486,27.1,27.48,27.48,0.71%,2269
+2024/3/11,27.47,27.9,27.47,27.9,27.9,1.53%,2075
+2024/3/12,27.8,28.02,27.8,27.94,27.94,0.14%,1492
+2024/3/13,27.62,27.93,27.62,27.88,27.88,-0.21%,1119
+2024/3/14,27.85,27.872,27.601,27.601,27.601,-1.00%,1890
+2024/3/15,27.765,27.81,27.721,27.81,27.81,0.76%,1287
+2024/3/18,27.9,27.9,27.72,27.885,27.885,0.27%,1241
+2024/3/19,27.86,27.93,27.8,27.93,27.93,0.16%,760
+2024/3/20,27.73,28.026,27.65,28.026,28.026,0.34%,1050
+2024/3/21,28.03,28.175,28.02,28.175,28.175,0.53%,4287
+2024/3/22,27.91,28.18,27.88,28.01,28.01,-0.59%,5640
+2024/3/25,28.142,28.211,28.061,28.14,28.14,0.46%,2078
+2024/3/26,28.063,28.15,27.992,27.992,27.992,-0.53%,8286
+2024/3/27,27.76,27.96,27.63,27.882,27.882,-0.39%,3530
+2024/3/28,27.89,28.355,27.89,28.355,28.355,1.70%,1943
+2024/4/1,28.36,28.38,28.13,28.29,28.29,-0.23%,1400
+2024/4/2,28.01,28.07,27.93,27.982,27.982,-1.09%,5387
+2024/4/3,27.98,28.19,27.952,28.117,28.117,0.48%,6666
+2024/4/4,28.02,28.188,28.02,28.188,28.188,0.25%,324
+2024/4/5,28.13,28.165,28.09,28.165,28.165,-0.08%,1286
+2024/4/8,28.25,28.25,27.961,28.049,28.049,-0.41%,4373
+2024/4/9,28.08,28.08,27.72,27.837,27.837,-0.76%,3530
+2024/4/10,27.82,27.825,27.7,27.77,27.77,-0.24%,6383
+2024/4/11,27.678,27.678,27.45,27.45,27.45,-1.15%,2167
+2024/4/12,27.45,27.75,27.45,27.49,27.49,0.15%,2681
+2024/4/15,27.44,27.45,27.2,27.29,27.29,-0.73%,5390
+2024/4/16,27.3,27.3,26.95,27.08,27.08,-0.77%,1142
+2024/4/17,27.03,27.15,26.83,26.855,26.855,-0.83%,4261
+2024/4/18,26.92,26.94,26.83,26.83,26.83,-0.09%,1647
+2024/4/19,27.02,27.145,27.02,27.145,27.145,1.17%,1520
+2024/4/22,27.43,27.67,27.43,27.6,27.6,1.68%,4260
+2024/4/23,27.7,27.9,27.55,27.83,27.83,0.83%,5599
+2024/4/24,27.72,27.908,27.72,27.908,27.908,0.28%,1339
+2024/4/25,27.8,27.87,27.61,27.87,27.87,-0.14%,4826
+2024/4/26,28.025,28.05,27.9,27.93,27.93,0.22%,2991
+2024/4/29,28.02,28.04,27.832,27.932,27.932,0.01%,4787
+2024/4/30,27.678,27.678,27.49,27.635,27.635,-1.06%,6061
+2024/5/1,27.4,27.6,27.4,27.6,27.6,-0.13%,507
+2024/5/2,27.39,27.94,27.39,27.939,27.939,1.23%,2451
+2024/5/3,28.28,28.41,28.19,28.274,28.274,1.20%,5458
+2024/5/6,28.5,28.879,28.5,28.78,28.78,1.79%,4678
+2024/5/7,28.9,28.9,28.79,28.9,28.9,0.42%,856
+2024/5/8,28.6,28.6,28.57,28.57,28.57,-1.14%,3151
+2024/5/9,28.351,28.445,28.35,28.445,28.445,-0.44%,844
+2024/5/10,28.24,28.79,28.24,28.735,28.735,1.02%,4705
+2024/5/13,28.77,28.93,28.77,28.88,28.88,0.50%,3080
+2024/5/14,28.68,28.775,28.68,28.775,28.775,-0.36%,1747
+2024/5/15,28.65,28.7,28.53,28.53,28.53,-0.85%,1104
+2024/5/16,28.42,28.42,28.2,28.315,28.315,-0.75%,4814
+2024/5/17,28.27,28.27,28.1,28.145,28.145,-0.60%,2075
+2024/5/20,28.32,28.77,28.32,28.75,28.75,2.15%,3503
+2024/5/21,28.69,28.769,28.69,28.769,28.769,0.07%,803
+2024/5/22,28.79,28.79,28.531,28.63,28.63,-0.48%,4012
+2024/5/23,28.7,28.7,28.655,28.675,28.675,0.16%,786
+2024/5/24,28.7,28.825,28.651,28.825,28.825,0.52%,3008
+2024/5/28,28.65,28.846,28.65,28.846,28.846,0.07%,1819
+2024/5/29,28.515,28.515,28.515,28.515,28.515,-1.15%,338
+2024/5/30,28.39,28.39,28.21,28.235,28.235,-0.98%,1649
+2024/5/31,28.81,28.81,28.1,28.2,28.2,-0.12%,3444
+2024/6/3,28.15,28.19,28.01,28.11,28.11,-0.32%,14660
+2024/6/4,27.8,28.01,27.8,27.95,27.95,-0.57%,2501
+2024/6/5,27.98,27.98,27.762,27.82,27.82,-0.47%,1828
+2024/6/6,27.86,28.05,27.86,28.026,28.026,0.74%,7196
+2024/6/7,27.66,27.72,27.654,27.72,27.72,-1.09%,1258
+2024/6/10,27.48,27.5,27.455,27.455,27.455,-0.96%,1284
+2024/6/11,27.39,27.569,27.39,27.555,27.555,0.36%,1008
+2024/6/12,27.46,27.545,27.46,27.54,27.54,-0.05%,1359
+2024/6/13,27.84,27.84,27.835,27.835,27.835,1.07%,523
+2024/6/14,27.451,27.534,27.451,27.534,27.534,-1.08%,1372
+2024/6/17,27.08,27.2,27.03,27.1,27.1,-1.58%,1176
+2024/6/18,27.2,27.2,27.05,27.05,27.05,-0.18%,1164
+2024/6/20,27.07,27.07,26.67,26.67,26.67,-1.40%,1677
+2024/6/21,26.66,26.7,26.635,26.635,26.635,-0.13%,1960
+2024/6/24,26.6,26.731,26.43,26.731,26.731,0.36%,2107
+2024/6/25,26.54,26.54,26.35,26.375,26.375,-1.33%,2979
+2024/6/26,26.43,26.49,26.291,26.291,26.291,-0.32%,887
+2024/6/27,26.49,26.671,26.49,26.671,26.671,1.45%,376
+2024/6/28,26.635,26.635,26.515,26.515,26.515,-0.58%,796
+2024/7/1,26.46,26.741,26.46,26.741,26.741,0.85%,1393
+2024/7/2,26.61,26.76,26.61,26.717,26.717,-0.09%,1616
+2024/7/3,26.35,26.705,26.35,26.705,26.705,-0.04%,1292
+2024/7/5,26.88,26.99,26.79,26.91,26.91,0.77%,1822
+2024/7/8,26.52,26.52,26.31,26.31,26.31,-2.23%,682
+2024/7/9,26.49,26.49,26.07,26.147,26.147,-0.62%,22244
+2024/7/10,25.985,25.989,25.985,25.989,25.989,-0.60%,640
+2024/7/11,26.18,26.28,26.075,26.075,26.075,0.33%,1507
+2024/7/12,25.86,25.895,25.83,25.895,25.895,-0.69%,1528
+2024/7/15,25.62,25.665,25.5,25.575,25.575,-1.24%,4254
+2024/7/16,25.57,25.67,25.51,25.595,25.595,0.08%,1403
+2024/7/17,25.59,25.62,25.44,25.61,25.61,0.06%,62160
+2024/7/18,25.609,25.609,25.32,25.42,25.42,-0.74%,3016
+2024/7/19,25.35,25.35,25.35,25.35,25.35,-0.28%,123
+2024/7/22,25.38,25.62,25.38,25.62,25.62,1.07%,946
+2024/7/23,25.65,25.66,25.565,25.565,25.565,-0.21%,1627
+2024/7/24,25.552,25.552,25.385,25.44,25.44,-0.49%,806
+2024/7/25,25.68,25.69,25.59,25.675,25.675,0.92%,1403
+2024/7/26,25.32,25.33,25.175,25.175,25.175,-1.95%,1015
+2024/7/29,25.06,25.385,25.06,25.385,25.385,0.83%,1749
+2024/7/30,24.87,25.21,24.87,25.165,25.165,-0.87%,8056
+2024/7/31,24.97,25.165,24.97,25.165,25.165,0.00%,2247
+2024/8/1,25.01,25.03,24.96,25.03,25.03,-0.54%,423
+2024/8/2,24.92,25.131,24.92,25.11,25.11,0.32%,900
+2024/8/5,24.79,25.2,24.79,25.2,25.2,0.36%,8390
+2024/8/6,24.95,25.085,24.95,25.085,25.085,-0.46%,2735
+2024/8/7,24.93,25.03,24.91,24.978,24.978,-0.43%,1712
+2024/8/8,25.04,25.04,24.985,24.985,24.985,0.03%,515
+2024/8/9,25.015,25.015,25.015,25.015,25.015,0.12%,86
+2024/8/12,24.83,24.96,24.75,24.905,24.905,-0.44%,2764
+2024/8/13,24.763,24.763,24.55,24.64,24.64,-1.06%,2740
+2024/8/14,24.665,24.665,24.665,24.665,24.665,0.10%,172
+2024/8/15,24.56,24.7,24.41,24.49,24.49,-0.71%,2432
+2024/8/16,24.42,24.545,24.37,24.47,24.47,-0.08%,3397
+2024/8/19,24.43,24.73,24.43,24.707,24.707,0.97%,3048
+2024/8/20,24.75,24.75,24.585,24.602,24.602,-0.42%,1497
+2024/8/21,24.45,24.496,24.42,24.496,24.496,-0.43%,2154
+2024/8/22,24.275,24.34,24.19,24.245,24.245,-1.02%,1950
+2024/8/23,24.37,24.43,24.37,24.375,24.375,0.54%,2342
+2024/8/26,24.31,24.525,24.31,24.525,24.525,0.62%,1186
+2024/8/27,24.67,24.898,24.67,24.898,24.898,1.52%,845
+2024/8/28,24.76,24.9,24.76,24.865,24.865,-0.13%,3132
+2024/8/29,25,25.1,24.99,25.05,25.05,0.74%,1502
+2024/8/30,25.35,25.35,25.082,25.18,25.18,0.52%,2699
+2024/9/3,25.27,25.52,25.27,25.52,25.52,1.35%,1943
+2024/9/4,25.611,25.734,25.58,25.734,25.734,0.84%,3091
+2024/9/5,25.66,25.749,25.59,25.698,25.698,-0.14%,1968
+2024/9/6,25.58,25.74,25.33,25.33,25.33,-1.43%,1545
+2024/9/9,25.36,25.405,25.12,25.405,25.405,0.30%,4948
+2024/9/10,25.3,25.3,25.12,25.205,25.205,-0.79%,2400
+2024/9/11,25.345,25.4,25.3,25.385,25.385,0.71%,1374
+2024/9/12,25.4,25.545,25.4,25.545,25.545,0.63%,1017
+2024/9/13,25.85,25.85,25.66,25.764,25.764,0.86%,698
+2024/9/16,25.64,25.69,25.621,25.665,25.665,-0.38%,2145
+2024/9/17,25.68,25.823,25.68,25.823,25.823,0.62%,1946
+2024/9/18,26.01,26.21,26.002,26.195,26.195,1.44%,1791
+2024/9/19,26.219,26.219,26.07,26.165,26.165,-0.11%,1052
+2024/9/20,26.112,26.205,26.112,26.205,26.205,0.15%,424
+2024/9/23,26.67,26.67,26.59,26.635,26.635,1.64%,1467
+2024/9/24,26.69,26.99,26.66,26.717,26.717,0.31%,3846
+2024/9/25,26.6,26.976,26.6,26.976,26.976,0.97%,2226
+2024/9/26,27,27,26.835,26.835,26.835,-0.52%,821
+2024/9/27,26.61,26.851,26.61,26.851,26.851,0.06%,1150
+2024/9/30,26.75,26.896,26.75,26.896,26.896,0.17%,5473
+2024/10/1,27.137,27.28,27.137,27.18,27.18,1.06%,2452
+2024/10/2,27.37,27.37,27.19,27.271,27.271,0.33%,1696
+2024/10/3,27.328,27.328,27.238,27.238,27.238,-0.12%,271
+2024/10/4,27.15,27.15,26.898,26.9,26.9,-1.24%,1198
+2024/10/7,26.855,26.855,26.79,26.85,26.85,-0.19%,1843
+2024/10/8,26.799,26.799,26.63,26.76,26.76,-0.34%,4312
+2024/10/9,26.62,26.77,26.54,26.685,26.685,-0.28%,2013
+2024/10/10,27.01,27.01,26.571,26.645,26.645,-0.15%,9853
+2024/10/11,26.77,26.77,26.51,26.52,26.52,-0.47%,1294
+2024/10/14,26.29,26.36,26.12,26.21,26.21,-1.17%,2531
+2024/10/15,25.974,26.05,25.97,26.05,26.05,-0.61%,1946
+2024/10/16,25.95,25.95,25.885,25.885,25.885,-0.63%,1080
+2024/10/17,25.89,25.95,25.66,25.95,25.95,0.25%,1661
+2024/10/18,25.96,25.96,25.64,25.719,25.719,-0.89%,1395
+2024/10/21,25.49,25.79,25.49,25.75,25.75,0.12%,1246
+2024/10/22,25.92,26.01,25.91,25.98,25.98,0.89%,4472
+2024/10/23,25.85,26.115,25.85,26.115,26.115,0.52%,1213
+2024/10/24,26.08,26.15,26.07,26.15,26.15,0.13%,376
+2024/10/25,25.92,25.97,25.89,25.915,25.915,-0.90%,1044
+2024/10/28,25.715,25.75,25.66,25.695,25.695,-0.85%,689
+2024/10/29,25.72,25.822,25.69,25.822,25.822,0.49%,1353
+2024/10/30,25.7,25.962,25.7,25.962,25.962,0.54%,628
+2024/10/31,26.02,26.125,26.02,26.125,26.125,0.63%,356
+2024/11/1,25.849,25.86,25.82,25.86,25.86,-1.01%,489
+2024/11/4,25.84,25.88,25.83,25.88,25.88,0.08%,3062
+2024/11/5,25.741,25.965,25.741,25.965,25.965,0.33%,700
+2024/11/6,25.74,26.078,25.65,26.05,26.05,0.33%,2441
+2024/11/7,26.05,26.285,26.045,26.285,26.285,0.90%,2021
+2024/11/8,26.21,26.36,26.06,26.28,26.28,-0.02%,1034
+2024/11/11,26.12,26.12,25.889,25.98,25.98,-1.14%,1660
+2024/11/12,25.72,25.72,25.72,25.72,25.72,-1.00%,285
+2024/11/13,25.61,25.61,25.472,25.472,25.472,-0.96%,730
+2024/11/14,25.65,25.65,25.34,25.34,25.34,-0.52%,1171
+2024/11/15,25.31,25.505,25.31,25.505,25.505,0.65%,2338
+2024/11/18,25.713,25.885,25.713,25.885,25.885,1.49%,3067
+2024/11/19,25.86,25.97,25.715,25.749,25.749,-0.53%,6090
+2024/11/20,25.735,25.76,25.735,25.76,25.76,0.04%,380
+2024/11/21,25.67,25.67,25.545,25.545,25.545,-0.83%,861
+2024/11/22,25.47,25.58,25.46,25.52,25.52,-0.10%,853
+2024/11/25,25.36,25.37,25.299,25.35,25.35,-0.67%,708
+2024/11/26,25.422,25.435,25.422,25.435,25.435,0.34%,615
+2024/11/27,25.35,25.35,25.27,25.298,25.298,-0.54%,1767
+2024/11/29,25.2,25.23,25.12,25.18,25.18,-0.47%,5017
+2024/12/2,25.13,25.13,25.13,25.13,25.13,-0.20%,511
+2024/12/3,25.2,25.21,25.2,25.21,25.21,0.32%,881
+2024/12/4,25,25.09,25,25.09,25.09,-0.48%,732
+2024/12/5,25.18,25.375,25.18,25.375,25.375,1.14%,873
+2024/12/6,25.32,25.52,25.32,25.52,25.52,0.57%,3695
+2024/12/9,25.425,25.48,25.425,25.445,25.445,-0.29%,927
+2024/12/10,25.43,25.59,25.43,25.525,25.525,0.31%,3278
+2024/12/11,25.6,25.69,25.6,25.629,25.629,0.41%,2752
+2024/12/12,25.462,25.462,25.455,25.455,25.455,-0.68%,370
+2024/12/13,25.12,25.242,25.12,25.242,25.242,-0.84%,1031
+2024/12/16,25.12,25.16,25.12,25.14,25.14,-0.40%,1137
+2024/12/17,25,25,24.75,24.835,24.835,-1.21%,1931
+2024/12/18,24.77,24.77,24.453,24.453,24.453,-1.54%,1002
+2024/12/19,24.32,24.46,24.32,24.46,24.46,0.03%,415
+2024/12/20,24.533,24.575,24.533,24.575,24.575,0.47%,417
+2024/12/23,24.62,24.639,24.52,24.639,24.639,0.26%,2526
+2024/12/24,24.7,24.7,24.67,24.67,24.67,0.13%,342
+2024/12/26,24.844,24.844,24.787,24.81,24.81,0.57%,1191
+2024/12/27,24.805,24.825,24.805,24.825,24.825,0.06%,583
+2024/12/30,25.05,25.05,24.76,24.82,24.82,-0.02%,1901
+2024/12/31,24.98,25.119,24.8,25.119,25.119,1.20%,2391
+2025/1/2,25.23,25.34,25.209,25.209,25.209,0.36%,2048
+2025/1/3,24.82,24.82,24.82,24.82,24.82,-1.54%,148
+2025/1/6,24.85,25.09,24.85,24.975,24.975,0.62%,722
+2025/1/7,25.06,25.075,24.99,25.075,25.075,0.40%,442
+2025/1/8,25.17,25.17,24.79,24.87,24.87,-0.82%,1678
+2025/1/10,24.97,25.235,24.97,25.235,25.235,1.47%,528
+2025/1/13,25.22,25.59,25.22,25.56,25.56,1.29%,2496
+2025/1/14,25.56,25.615,25.338,25.393,25.393,-0.65%,3990
+2025/1/15,25.25,25.284,25.25,25.284,25.284,-0.43%,796
+2025/1/16,25.41,25.41,25.067,25.067,25.067,-0.86%,825
+2025/1/17,24.85,25.155,24.85,25.155,25.155,0.35%,958
+2025/1/21,25.16,25.57,25.16,25.57,25.57,1.65%,2768
+2025/1/22,25.57,25.727,25.515,25.515,25.515,-0.22%,983
+2025/1/23,25.66,25.81,25.66,25.76,25.76,0.96%,1964
+2025/1/24,25.672,25.69,25.669,25.69,25.69,-0.27%,663
+2025/1/27,25.559,25.559,25.4,25.45,25.45,-0.93%,1993
+2025/1/28,25.66,25.77,25.66,25.77,25.77,1.26%,1792
+2025/1/29,25.77,26.14,25.77,26.119,26.119,1.35%,1850
+2025/1/30,26.02,26.04,26.01,26.04,26.04,-0.30%,1036
+2025/1/31,25.42,25.93,25.42,25.93,25.93,-0.42%,1446
+2025/2/3,25.93,26.18,25.82,26.03,26.03,0.39%,2507
+2025/2/4,26.38,26.4,26.33,26.4,26.4,1.42%,1283
+2025/2/5,26.49,26.49,26.2,26.23,26.23,-0.64%,843
+2025/2/6,26.2,26.427,26.15,26.427,26.427,0.75%,4818
+2025/2/7,26.32,26.32,26.145,26.155,26.155,-1.03%,1373
+2025/2/10,26.21,26.33,26.21,26.225,26.225,0.27%,1257
+2025/2/11,26.27,26.27,26.27,26.27,26.27,0.17%,82
+2025/2/12,26.21,26.235,26.14,26.235,26.235,-0.13%,456
+2025/2/13,26.1,26.466,26.1,26.466,26.466,0.88%,1175
+2025/2/14,26.88,26.88,26.81,26.85,26.85,1.45%,1167
+2025/2/18,26.99,27.04,26.85,27.015,27.015,0.61%,2110
+2025/2/19,26.92,27.1,26.8,26.915,26.915,-0.37%,1530
+2025/2/20,27.12,27.13,27.05,27.05,27.05,0.50%,1171
+2025/2/21,27.02,27.03,27.02,27.028,27.028,-0.08%,1159
+2025/2/24,27.05,27.05,26.624,26.66,26.66,-1.36%,2087
+2025/2/25,26.59,26.74,26.59,26.74,26.74,0.30%,26817
+2025/2/26,26.73,26.73,26.42,26.495,26.495,-0.92%,14624
+2025/2/27,26.045,26.13,25.852,25.925,25.925,-2.15%,2983
+2025/2/28,25.6,25.6,25.42,25.471,25.471,-1.75%,1576
+2025/3/3,25.44,25.44,25.09,25.134,25.134,-1.32%,805
+2025/3/4,24.61,24.862,24.61,24.862,24.862,-1.08%,1535
+2025/3/5,24.88,25.13,24.838,25.1,25.1,0.96%,2901
+2025/3/6,25.05,25.33,25.05,25.315,25.315,0.86%,1808
+2025/3/7,25.29,25.4,25.29,25.355,25.355,0.16%,1165
+2025/3/10,25.54,25.71,25.54,25.69,25.69,1.32%,2815
+2025/3/11,25.6,25.6,25.5,25.5,25.5,-0.74%,348
+2025/3/12,25.34,25.43,25.34,25.43,25.43,-0.27%,1824
+2025/3/13,25.6,25.82,25.6,25.695,25.695,1.04%,1622
+2025/3/14,25.649,25.7,25.649,25.7,25.7,0.02%,734
+2025/3/17,25.95,26.03,25.9,26.03,26.03,1.28%,1620
+2025/3/18,26.05,26.05,25.93,26.005,26.005,-0.10%,1080
+2025/3/19,25.93,25.93,25.871,25.871,25.871,-0.52%,1201
+2025/3/20,25.895,25.905,25.895,25.905,25.905,0.13%,640
+2025/3/21,25.854,25.854,25.72,25.78,25.78,-0.48%,1183
+2025/3/24,25.5,25.55,25.46,25.55,25.55,-0.89%,932
+2025/3/25,25.555,25.555,25.555,25.555,25.555,0.02%,100
+2025/3/26,25.56,25.56,25.4,25.415,25.415,-0.55%,1183
+2025/3/27,25.4,25.4,25.21,25.295,25.295,-0.47%,3719
+2025/3/28,25.1,25.275,25.1,25.23,25.23,-0.26%,427
+2025/3/31,25.2,25.33,25.17,25.235,25.235,0.02%,703
+2025/4/1,25.42,25.65,25.42,25.64,25.64,1.60%,769
+2025/4/2,25.51,25.67,25.51,25.67,25.67,0.12%,1040
+2025/4/3,25.36,25.46,25.36,25.4,25.4,-1.05%,1150
+2025/4/4,25.11,25.11,24.85,25.085,25.085,-1.24%,6922
+2025/4/7,25.21,25.4,25.054,25.054,25.054,-0.12%,1266
+2025/4/8,25.07,25.25,24.86,24.86,24.86,-0.77%,1375
+2025/4/9,24.95,25.1,24.85,25.1,25.1,0.97%,1940
+2025/4/10,25.12,25.23,25.1,25.23,25.23,0.52%,969
+2025/4/11,25.4,25.76,25.4,25.65,25.65,1.66%,14902
+2025/4/14,25.65,25.65,25.536,25.565,25.565,-0.33%,1482
+2025/4/15,25.33,25.33,25.33,25.33,25.33,-0.92%,236
\ No newline at end of file
diff --git a/PanelTS/ETF/TILL.csv b/PanelTS/ETF/TILL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..3522b9e7ed40ce4a5be4538ef56ab14992ff9a34
--- /dev/null
+++ b/PanelTS/ETF/TILL.csv
@@ -0,0 +1,731 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2022/5/18,40.39,40.39,39.98,40.02,25.554,-1.46%,11383
+2022/5/19,39.901,39.96,39.851,39.91,25.484,-0.27%,2984
+2022/5/20,39.829,39.92,39.829,39.864,25.455,-0.12%,3797
+2022/5/23,40.02,40.17,40.02,40.14,25.631,0.69%,7881
+2022/5/24,40.05,40.05,39.3,39.74,25.375,-1.00%,4622
+2022/5/25,39.13,39.51,38.991,39.507,25.226,-0.59%,5359
+2022/5/26,39.44,39.8,39.44,39.705,25.353,0.50%,1125
+2022/5/27,39.9,40.029,39.9,39.97,25.522,0.67%,871
+2022/5/31,39.99,39.99,38.951,39.015,24.912,-2.39%,3691
+2022/6/1,39.08,39.08,38.276,38.41,24.526,-1.55%,3082
+2022/6/2,38.781,38.87,38.71,38.859,24.813,1.17%,2766
+2022/6/3,38.72,38.744,38.706,38.714,24.72,-0.37%,3543
+2022/6/6,39.36,39.46,39.36,39.46,25.196,1.93%,1029
+2022/6/7,39.34,39.381,39.28,39.315,25.104,-0.37%,1022
+2022/6/8,39.57,39.659,39.46,39.528,25.24,0.54%,1032
+2022/6/9,39.36,39.77,39.36,39.645,25.314,0.30%,2798
+2022/6/10,39.47,39.47,39.27,39.41,25.164,-0.59%,55438
+2022/6/13,39.24,39.26,38.64,39.11,24.973,-0.76%,4835
+2022/6/14,38.931,38.961,38.875,38.875,24.823,-0.60%,4710
+2022/6/15,38.92,38.92,38.72,38.75,24.743,-0.32%,535
+2022/6/16,39.11,39.31,39.11,39.255,25.066,1.30%,4430
+2022/6/17,39.27,39.279,38.785,38.785,24.765,-1.20%,886
+2022/6/21,38.23,38.23,37.685,37.825,24.152,-2.48%,4934
+2022/6/22,37.61,37.66,37.297,37.325,23.833,-1.32%,2683
+2022/6/23,36.619,36.619,36.05,36.085,23.041,-3.32%,5990
+2022/6/24,36.128,36.333,36.128,36.2,23.115,0.32%,2770
+2022/6/27,35.85,35.85,35.78,35.78,22.847,-1.16%,589
+2022/6/28,36.145,36.29,36.1,36.14,23.076,1.01%,836
+2022/6/29,36.23,36.23,36.21,36.21,23.121,0.19%,278
+2022/6/30,35.93,35.93,35.43,35.43,22.623,-2.15%,2394
+2022/7/1,35.27,35.27,34.315,34.315,21.911,-3.15%,1728
+2022/7/5,34.13,34.13,32.84,33.055,21.107,-3.67%,38365
+2022/7/6,33.203,33.203,32.6,33.15,21.167,0.29%,5006
+2022/7/7,33.85,34.12,33.77,33.96,21.684,2.44%,2693
+2022/7/8,34.539,35.23,34.434,35.21,22.483,3.68%,8902
+2022/7/11,35.43,35.43,34.837,34.85,22.253,-1.02%,6378
+2022/7/12,34.13,34.13,33.43,33.43,21.346,-4.07%,665
+2022/7/13,33.7,34.16,33.7,33.745,21.547,0.94%,5331
+2022/7/14,33.7,33.7,33.56,33.595,21.452,-0.44%,4822
+2022/7/15,33.6,33.61,33.47,33.586,21.445,-0.03%,1451
+2022/7/18,34.12,34.5,34.12,34.139,21.799,1.65%,5731
+2022/7/19,32.43,33.74,32.43,33.71,21.525,-1.26%,8610
+2022/7/20,33.37,33.48,33.37,33.48,21.378,-0.68%,298
+2022/7/21,33.12,33.12,32.61,32.752,20.913,-2.17%,1457
+2022/7/22,32.241,32.241,32.14,32.14,20.522,-1.87%,315
+2022/7/25,32.94,32.94,32.34,32.635,20.838,1.54%,3932
+2022/7/26,33.286,33.408,33.286,33.4,21.327,2.34%,2279
+2022/7/27,33.453,33.57,33.4,33.544,21.418,0.43%,957
+2022/7/28,34.08,34.275,33.961,34.275,21.886,2.18%,1534
+2022/7/29,34.79,34.94,34.51,34.51,22.036,0.69%,4136
+2022/8/1,33.6,33.88,33.509,33.88,21.633,-1.83%,5325
+2022/8/2,33.5,33.5,33.249,33.265,21.241,-1.82%,4623
+2022/8/3,33.469,33.469,33.01,33.25,21.231,-0.05%,4260
+2022/8/4,33.778,33.861,33.764,33.764,21.559,1.55%,2963
+2022/8/5,33.635,33.88,33.635,33.835,21.605,0.21%,867
+2022/8/8,34,34.05,33.84,33.92,21.659,0.25%,1914512
+2022/8/9,34.1,34.27,34.04,34.13,21.793,0.62%,374776
+2022/8/10,34.528,34.74,34.27,34.42,21.978,0.85%,12660
+2022/8/11,34.739,34.77,34.63,34.75,22.189,0.96%,5830
+2022/8/12,34.74,34.98,34.4,34.85,22.253,0.29%,21236
+2022/8/15,34.24,34.541,34.09,34.47,22.01,-1.09%,8747
+2022/8/16,34.22,34.22,33.73,33.785,21.573,-1.99%,16671
+2022/8/17,33.77,33.77,33.54,33.64,21.48,-0.43%,9235
+2022/8/18,33.369,33.46,33.2,33.41,21.333,-0.68%,2926
+2022/8/19,33.75,33.82,33.735,33.82,21.595,1.23%,2242
+2022/8/22,35,35,33.855,34.213,21.846,1.16%,5562
+2022/8/23,35.1,35.139,34.86,34.87,22.265,1.92%,5544
+2022/8/24,35.52,35.52,34.94,35.045,22.377,0.50%,6949
+2022/8/25,34.951,35.085,34.421,34.493,22.025,-1.58%,2979
+2022/8/26,34.9,35.35,34.9,35.26,22.514,2.22%,8587
+2022/8/29,35.45,35.75,35.41,35.67,22.776,1.16%,9966
+2022/8/30,35.31,35.48,35.25,35.33,22.559,-0.95%,7782
+2022/8/31,35.325,35.325,35.2,35.24,22.502,-0.25%,3913
+2022/9/1,35.15,35.15,34.48,34.48,22.016,-2.16%,6253
+2022/9/2,34.99,35.099,34.95,34.95,22.317,1.36%,3312
+2022/9/6,34.82,34.98,34.78,34.95,22.317,0.00%,13781
+2022/9/7,35.25,35.658,34.98,34.98,22.336,0.09%,7265
+2022/9/8,34.99,35.09,34.74,34.95,22.317,-0.09%,11259
+2022/9/9,35.27,35.66,35.27,35.625,22.747,1.93%,31035
+2022/9/12,35.54,36.159,35.46,36.12,23.064,1.39%,6696
+2022/9/13,36.109,36.209,36.02,36.062,23.027,-0.16%,18232
+2022/9/14,36.12,36.12,35.89,36.006,22.99,-0.16%,9168
+2022/9/15,36.04,36.04,35.487,35.487,22.659,-1.44%,1579
+2022/9/16,35.29,35.66,35.18,35.53,22.687,0.12%,9735
+2022/9/19,35.1,35.26,35.041,35.218,22.488,-0.88%,5354
+2022/9/20,35.57,36.22,35.57,36.17,23.096,2.70%,12896
+2022/9/21,36.25,36.3,35.87,36.07,23.032,-0.28%,8283
+2022/9/22,35.94,36.24,35.94,36.155,23.086,0.24%,3960
+2022/9/23,35.63,35.63,35.27,35.35,22.572,-2.23%,34537
+2022/9/26,35.3,35.301,34.897,34.911,22.291,-1.24%,10564
+2022/9/27,35.23,35.45,34.96,35,22.348,0.25%,5630
+2022/9/28,35.195,35.4,35.195,35.378,22.59,1.08%,8053
+2022/9/29,35.49,35.49,35.285,35.29,22.534,-0.25%,16175
+2022/9/30,35.49,35.699,35.15,35.2,22.476,-0.26%,9216
+2022/10/3,35.49,35.49,34.82,35.18,22.463,-0.06%,5814
+2022/10/4,35.479,35.48,35.36,35.429,22.622,0.71%,4526
+2022/10/5,35.33,35.579,35.3,35.51,22.674,0.23%,4499
+2022/10/6,35.171,35.355,35.171,35.355,22.575,-0.44%,2660
+2022/10/7,35.45,35.6,35.4,35.55,22.7,0.55%,8048
+2022/10/10,36.158,36.26,36.02,36.085,23.041,1.50%,29100
+2022/10/11,35.91,35.91,35.771,35.815,22.869,-0.75%,6606
+2022/10/12,35.75,35.94,35.75,35.905,22.927,0.25%,5013
+2022/10/13,35.94,36.06,35.916,35.94,22.949,0.10%,8487
+2022/10/14,35.77,35.77,35.573,35.615,22.741,-0.90%,5476
+2022/10/17,35.65,35.7,35.5,35.55,22.7,-0.18%,7890
+2022/10/18,35.39,35.425,35.19,35.36,22.578,-0.53%,8899
+2022/10/19,35.22,35.28,35.15,35.234,22.498,-0.36%,8731
+2022/10/20,35.44,35.518,35.37,35.49,22.661,0.73%,11416
+2022/10/21,35.26,35.535,35.211,35.41,22.61,-0.23%,9905
+2022/10/24,35.17,35.18,35.06,35.06,22.387,-0.99%,6101
+2022/10/25,35.08,35.18,35.02,35.075,22.396,0.04%,45788
+2022/10/26,35.099,35.11,34.946,35.022,22.363,-0.15%,4825
+2022/10/27,35.149,35.149,34.8,34.895,22.281,-0.36%,4900
+2022/10/28,34.685,34.81,34.61,34.81,22.227,-0.24%,7113
+2022/10/31,35.28,35.455,35.03,35.41,22.61,1.72%,7762
+2022/11/1,35.81,36.1,35.675,36.065,23.029,1.85%,6131
+2022/11/2,35.51,35.72,35.417,35.675,22.779,-1.08%,7391
+2022/11/3,35.32,35.6,35.32,35.55,22.7,-0.35%,3997
+2022/11/4,35.77,35.92,35.77,35.9,22.923,0.98%,3554
+2022/11/7,35.9,35.98,35.77,35.785,22.85,-0.32%,2195
+2022/11/8,35.71,35.77,35.65,35.72,22.808,-0.18%,9221
+2022/11/9,35.64,35.64,35.45,35.475,22.652,-0.69%,2956
+2022/11/10,35.205,35.305,35.152,35.23,22.495,-0.69%,5979
+2022/11/11,35.53,35.61,35.53,35.59,22.725,1.02%,3461
+2022/11/14,35.54,35.635,35.54,35.635,22.754,0.13%,10234
+2022/11/15,35.5,36.02,35.5,36.02,23,1.08%,4292
+2022/11/16,35.69,35.77,35.59,35.734,22.817,-0.79%,3045
+2022/11/17,35.3,35.35,35.18,35.343,22.567,-1.09%,3011
+2022/11/18,35.399,35.399,35.35,35.395,22.601,0.15%,1388
+2022/11/21,35.091,35.375,35.091,35.299,22.539,-0.27%,16649
+2022/11/22,35.35,35.35,35.225,35.235,22.499,-0.18%,3778
+2022/11/23,35.16,35.26,35.05,35.176,22.461,-0.17%,4847
+2022/11/25,35.365,35.405,35.143,35.143,22.44,-0.09%,1601
+2022/11/28,34.85,35.065,34.82,35.05,22.38,-0.26%,7137
+2022/11/29,34.96,35.26,34.96,35.09,22.406,0.11%,6500
+2022/11/30,35.09,35.25,34.985,35.225,22.492,0.38%,11016
+2022/12/1,34.971,35.055,34.84,34.88,22.272,-0.98%,11619
+2022/12/2,34.68,34.7,34.54,34.56,22.067,-0.92%,22875
+2022/12/5,34.72,34.72,34.26,34.335,21.924,-0.65%,30862
+2022/12/6,34.34,34.38,34.15,34.235,21.86,-0.29%,6633
+2022/12/7,34.44,34.56,34.345,34.539,22.054,0.89%,6387
+2022/12/8,34.5,34.625,34.428,34.524,22.044,-0.04%,13907
+2022/12/9,34.5,34.5,34.33,34.35,21.933,-0.50%,9880
+2022/12/12,34.495,34.575,34.49,34.515,22.039,0.48%,2322
+2022/12/13,34.73,34.8,34.52,34.575,22.077,0.17%,9035
+2022/12/14,34.563,34.734,34.491,34.734,22.179,0.46%,5825
+2022/12/15,34.71,34.86,34.594,34.655,22.128,-0.23%,6865
+2022/12/16,34.69,34.709,34.61,34.65,22.125,-0.01%,3060
+2022/12/19,34.57,34.6,34.511,34.578,22.079,-0.21%,16913
+2022/12/20,34.75,34.75,34.58,34.685,22.147,0.31%,3356
+2022/12/21,34.61,34.83,34.61,34.76,22.359,0.22%,3997
+2022/12/22,34.68,34.729,34.631,34.675,22.304,-0.24%,6622
+2022/12/23,34.969,34.999,34.889,34.906,22.452,0.67%,4741
+2022/12/27,34.85,36.03,34.798,34.798,22.383,-0.31%,4201
+2022/12/28,34.87,35.15,34.87,35.15,22.609,1.01%,3998
+2022/12/29,34.98,35.15,34.98,35.105,22.581,-0.13%,4974
+2022/12/30,35.199,35.23,35.111,35.21,22.648,0.30%,2751
+2023/1/3,34.914,34.914,34.66,34.84,22.41,-1.05%,4855
+2023/1/4,34.417,34.417,34.18,34.249,22.03,-1.70%,18490
+2023/1/5,34.14,34.25,33.97,34.125,21.95,-0.36%,16739
+2023/1/6,34.249,34.249,34.015,34.015,21.879,-0.32%,7142
+2023/1/9,34,34.24,33.993,34.02,21.883,0.01%,4498
+2023/1/10,33.867,34.14,33.752,33.895,21.802,-0.37%,4585
+2023/1/11,34.04,34.04,34.001,34.035,21.892,0.41%,3098
+2023/1/12,33.852,34.34,33.78,34.28,22.05,0.72%,2273
+2023/1/13,34.26,34.26,34.09,34.228,22.016,-0.15%,6062
+2023/1/17,34.085,34.56,34.085,34.52,22.204,0.85%,3281
+2023/1/18,34.59,34.59,34.19,34.24,22.024,-0.81%,2850
+2023/1/19,34.14,34.21,33.985,34.05,21.902,-0.55%,1887
+2023/1/20,33.97,34,33.944,34,21.87,-0.15%,5123
+2023/1/23,33.5,33.555,33.45,33.555,21.583,-1.31%,2454
+2023/1/24,33.69,33.9,33.69,33.86,21.78,0.91%,3163
+2023/1/25,33.94,34.07,33.93,33.985,21.86,0.37%,9077
+2023/1/26,34.25,34.42,34.25,34.35,22.095,1.07%,3767
+2023/1/27,34.349,34.42,34.349,34.42,22.14,0.20%,3504
+2023/1/30,34.582,34.78,34.58,34.77,22.365,1.02%,8277
+2023/1/31,34.81,35.065,34.774,35.035,22.536,0.76%,4605
+2023/2/1,34.88,35.005,34.84,35.005,22.516,-0.09%,10475
+2023/2/2,35.16,35.388,35.05,35.215,22.651,0.60%,3196
+2023/2/3,35.21,35.26,34.96,35.08,22.564,-0.38%,13361
+2023/2/6,34.943,34.943,34.83,34.89,22.442,-0.54%,1261
+2023/2/7,34.85,34.996,34.85,34.98,22.5,0.26%,5465
+2023/2/8,34.89,35.17,34.89,35.17,22.622,0.54%,2714
+2023/2/9,35.057,35.15,34.975,34.975,22.497,-0.55%,3562
+2023/2/10,35.49,35.59,35.407,35.525,22.851,1.57%,5208
+2023/2/13,35.385,35.58,35.385,35.54,22.86,0.04%,2591
+2023/2/14,35.46,35.69,35.46,35.56,22.873,0.06%,5157
+2023/2/15,35.26,35.3,35.23,35.275,22.69,-0.80%,5205
+2023/2/16,35.35,35.35,35.27,35.315,22.716,0.11%,7351
+2023/2/17,35.36,35.47,35.34,35.43,22.79,0.33%,14792
+2023/2/21,35.6,35.6,35.35,35.4,22.77,-0.08%,5499
+2023/2/22,35.27,35.3,35.12,35.24,22.667,-0.45%,5760
+2023/2/23,35.36,35.36,35.163,35.195,22.639,-0.13%,5307
+2023/2/24,34.67,34.68,34.37,34.4,22.127,-2.26%,6177
+2023/2/27,34.45,36.04,34.38,34.542,22.218,0.41%,7725
+2023/2/28,34.269,34.269,34.04,34.105,21.937,-1.27%,1265
+2023/3/1,34.2,34.45,34.2,34.45,22.159,1.01%,2521
+2023/3/2,34.4,34.4,34.24,34.382,22.116,-0.20%,4832
+2023/3/3,34.53,34.639,34.53,34.566,22.234,0.54%,1937
+2023/3/6,34.48,34.49,34.41,34.45,22.159,-0.34%,5023
+2023/3/7,34.521,34.53,34.43,34.475,22.176,0.07%,4277
+2023/3/8,34.242,34.27,34.13,34.186,21.989,-0.84%,2740
+2023/3/9,34.4,34.4,33.891,33.891,21.799,-0.86%,1809
+2023/3/10,33.9,34.193,33.9,34.193,21.994,0.89%,1708
+2023/3/13,33.78,34.22,33.78,33.93,21.825,-0.77%,12283
+2023/3/14,33.77,34.109,33.77,34.07,21.915,0.41%,11252
+2023/3/15,33.97,33.99,33.91,33.96,21.844,-0.32%,3305
+2023/3/16,33.855,33.995,33.855,33.995,21.867,0.10%,2351
+2023/3/17,34.04,34.13,33.971,34.06,21.908,0.19%,5880
+2023/3/20,33.79,33.865,33.79,33.865,21.783,-0.57%,1338
+2023/3/21,34.03,34.04,33.55,33.606,21.616,-0.76%,8948
+2023/3/22,33.21,33.4,33.21,33.335,21.442,-0.81%,2283
+2023/3/23,33.185,33.23,33.11,33.11,21.297,-0.67%,1582
+2023/3/24,33.56,33.69,33.452,33.675,21.66,1.71%,1985
+2023/3/27,33.82,34.16,33.82,34.125,21.95,1.34%,2754
+2023/3/28,34.19,34.51,34.19,34.425,22.143,0.88%,2571
+2023/3/29,34.66,34.66,34.4,34.44,22.153,0.04%,14561
+2023/3/30,34.53,34.555,34.471,34.52,22.204,0.23%,3983
+2023/3/31,34.5,34.79,34.5,34.73,22.339,0.61%,2987
+2023/4/3,35.09,35.18,34.9,34.986,22.504,0.74%,2131
+2023/4/4,34.889,34.889,34.7,34.815,22.394,-0.49%,2935
+2023/4/5,34.785,34.908,34.78,34.82,22.397,0.01%,4453
+2023/4/6,34.98,35,34.933,34.945,22.478,0.36%,1903
+2023/4/10,34.89,35.115,34.8,35.115,22.587,0.49%,2081
+2023/4/11,35.275,35.275,35.05,35.115,22.587,0.00%,6420
+2023/4/12,35.12,35.12,34.96,35.02,22.526,-0.27%,7383
+2023/4/13,35.08,35.22,34.83,34.855,22.42,-0.47%,23387
+2023/4/14,34.98,35.185,34.98,35.185,22.632,0.95%,1473
+2023/4/17,35.23,35.65,35.23,35.64,22.925,1.29%,14034
+2023/4/18,34.64,35.86,34.64,35.86,23.066,0.62%,9366
+2023/4/19,35.65,35.72,35.34,35.39,22.764,-1.31%,3881
+2023/4/20,35.235,35.54,35.23,35.495,22.831,0.30%,3515
+2023/4/21,35.086,35.086,34.92,34.985,22.503,-1.44%,9756
+2023/4/24,35.045,35.25,35.03,35.065,22.555,0.23%,9556
+2023/4/25,34.91,35.23,34.68,35.225,22.658,0.46%,3987
+2023/4/26,35.16,35.16,34.87,34.925,22.465,-0.85%,3758
+2023/4/27,34.785,34.85,34.75,34.81,22.391,-0.33%,1594
+2023/4/28,34.78,34.91,34.57,34.785,22.375,-0.07%,5487
+2023/5/1,34.54,34.54,34.21,34.432,22.148,-1.01%,4404
+2023/5/2,34.327,34.327,33.775,33.787,21.732,-1.87%,3182
+2023/5/3,33.83,34.515,33.83,34.49,22.185,2.08%,3048
+2023/5/4,34.294,34.75,34.294,34.635,22.278,0.42%,954485
+2023/5/5,35.03,35.34,34.868,35.31,22.712,1.95%,4991
+2023/5/8,35.25,35.269,34.985,34.985,22.503,-0.92%,6023
+2023/5/9,34.53,34.7,34.53,34.7,22.32,-0.81%,2908
+2023/5/10,34.33,34.79,34.33,34.79,22.378,0.26%,2053
+2023/5/11,34.41,34.41,34.286,34.345,22.092,-1.28%,1698
+2023/5/12,34.334,34.37,34.12,34.175,21.982,-0.49%,5737
+2023/5/15,34.45,34.685,34.45,34.685,22.31,1.49%,1316
+2023/5/16,34.589,34.589,34.07,34.215,22.008,-1.36%,3642
+2023/5/17,33.86,33.86,33.44,33.58,21.6,-1.86%,8935
+2023/5/18,33.13,33.5,33.13,33.429,21.502,-0.45%,2637
+2023/5/19,33.803,33.85,33.32,33.339,21.444,-0.27%,3643
+2023/5/22,33.4,33.71,33.4,33.705,21.68,1.10%,4599
+2023/5/23,33.87,33.96,33.839,33.94,21.831,0.70%,3453
+2023/5/24,33.87,33.87,33.623,33.63,21.632,-0.91%,4351
+2023/5/25,33.4,33.551,33.24,33.42,21.497,-0.62%,6209
+2023/5/26,33.82,34.14,33.82,34.11,21.94,2.06%,5911
+2023/5/30,33.52,33.52,33.33,33.334,21.441,-2.27%,3356
+2023/5/31,33.13,33.27,33.13,33.21,21.362,-0.37%,1185
+2023/6/1,33.76,33.88,33.57,33.695,21.674,1.46%,24352
+2023/6/2,33.79,34.103,33.79,34.095,21.931,1.19%,1445
+2023/6/5,34.04,34.187,33.95,33.95,21.838,-0.43%,2342
+2023/6/6,34.111,34.18,33.91,34.11,21.94,0.47%,1304267
+2023/6/7,33.98,33.981,33.665,33.72,21.69,-1.14%,11722
+2023/6/8,33.704,34.23,33.704,34.23,22.018,1.51%,9034
+2023/6/9,34.14,34.21,34.12,34.14,21.96,-0.26%,5415
+2023/6/12,34.576,34.66,34.445,34.62,22.269,1.41%,7998
+2023/6/13,34.85,34.89,34.771,34.778,22.37,0.46%,4265
+2023/6/14,34.67,34.89,34.67,34.83,22.404,0.15%,3670
+2023/6/15,35.43,36.03,35.39,35.92,23.105,3.13%,7535
+2023/6/16,36.801,37.1,36.8,37.015,23.809,3.05%,8611
+2023/6/20,36.935,37.215,36.891,37.215,23.938,0.54%,4906
+2023/6/21,37.48,38.38,37.48,38.37,24.681,3.10%,14235
+2023/6/22,37.79,37.835,37.751,37.835,24.337,-1.39%,7221
+2023/6/23,37.02,37.02,36.62,36.815,23.681,-2.70%,3312
+2023/6/26,37.03,37.39,36.571,36.704,23.609,-0.30%,5634
+2023/6/27,35.74,35.74,35.495,35.495,22.831,-3.29%,1958
+2023/6/28,34.83,34.839,34.46,34.495,22.188,-2.82%,5457
+2023/6/29,34.32,34.32,34.15,34.185,21.989,-0.90%,10695
+2023/6/30,34.56,34.58,34.185,34.185,21.989,0.00%,1389
+2023/7/3,34.6,34.685,34.582,34.582,22.244,1.16%,5526
+2023/7/5,34.4,34.625,34.4,34.625,22.272,0.12%,348
+2023/7/6,34.58,34.58,34.49,34.565,22.233,-0.17%,6205
+2023/7/7,34.15,34.22,34.15,34.22,22.011,-1.00%,2355
+2023/7/10,34.445,34.445,34.33,34.33,22.082,0.32%,422
+2023/7/11,34.71,34.71,34.635,34.7,22.32,1.08%,356
+2023/7/12,34.69,34.69,34.09,34.09,21.928,-1.76%,821
+2023/7/13,34.8,34.8,34.8,34.8,22.384,2.08%,225
+2023/7/14,34.999,35.37,34.999,35.329,22.724,1.52%,2999
+2023/7/17,35.24,35.24,34.96,34.96,22.487,-1.04%,668
+2023/7/18,35.46,35.79,35.46,35.77,23.008,2.32%,2691
+2023/7/19,36.5,36.87,36.46,36.827,23.688,2.95%,3533
+2023/7/20,36.862,36.97,36.78,36.845,23.7,0.05%,2565
+2023/7/21,36.48,36.57,36.48,36.534,23.5,-0.84%,3744
+2023/7/24,37.23,37.855,37.23,37.855,24.349,3.62%,2513
+2023/7/25,37.565,37.77,37.565,37.743,24.277,-0.30%,1257
+2023/7/26,37.03,37.035,37.03,37.035,23.822,-1.88%,183
+2023/7/27,36.76,36.89,36.7,36.7,23.606,-0.90%,13488
+2023/7/28,36.21,36.71,36.21,36.289,23.342,-1.12%,2592
+2023/7/31,35.68,35.68,35.28,35.335,22.728,-2.63%,7054
+2023/8/1,35.1,35.35,35.1,35.325,22.722,-0.03%,847
+2023/8/2,35,35.054,34.74,34.885,22.439,-1.25%,27037
+2023/8/3,34.64,34.7,34.63,34.685,22.31,-0.57%,578
+2023/8/4,34.81,34.81,34.7,34.715,22.33,0.09%,10576
+2023/8/7,34.35,34.77,34.35,34.77,22.365,0.16%,6850
+2023/8/8,34.52,34.725,34.465,34.725,22.336,-0.13%,1675
+2023/8/9,34.6,34.615,34.56,34.615,22.265,-0.32%,1070
+2023/8/10,34.72,34.814,34.7,34.711,22.327,0.28%,3013
+2023/8/11,34.7,34.7,34.547,34.547,22.222,-0.47%,2257
+2023/8/14,34.36,34.37,34.23,34.37,22.108,-0.51%,1188
+2023/8/15,34.031,34.031,33.755,33.755,21.712,-1.79%,1096
+2023/8/16,34.05,34.21,33.99,34.18,21.986,1.26%,5704
+2023/8/17,34.17,34.2,34.17,34.175,21.982,-0.01%,578
+2023/8/18,34.61,34.73,34.61,34.711,22.327,1.57%,7728
+2023/8/21,34.503,34.503,34.29,34.29,22.056,-1.21%,517
+2023/8/22,34.1,34.24,33.99,34.15,21.966,-0.41%,2115
+2023/8/23,34.844,34.844,34.844,34.844,22.413,2.03%,6
+2023/8/24,34.905,34.905,34.905,34.905,22.452,0.18%,40
+2023/8/25,34.98,35.114,34.98,34.99,22.506,0.24%,300
+2023/8/28,35.207,35.345,35.207,35.345,22.735,1.01%,105
+2023/8/29,34.884,34.926,34.884,34.926,22.465,-1.19%,223
+2023/8/30,34.92,34.92,34.758,34.758,22.357,-0.48%,149
+2023/8/31,34.47,34.47,34.47,34.47,22.172,-0.83%,61
+2023/9/1,34.78,34.78,34.66,34.66,22.294,0.55%,130
+2023/9/5,34.889,34.925,34.889,34.925,22.465,0.76%,110
+2023/9/6,34.95,35.041,34.95,35.041,22.539,0.33%,186
+2023/9/7,34.95,35.03,34.95,35.003,22.515,-0.11%,372
+2023/9/8,34.91,34.91,34.91,34.91,22.455,-0.27%,240
+2023/9/11,34.95,34.95,34.95,34.95,22.481,0.11%,76
+2023/9/12,34.83,34.89,34.81,34.855,22.42,-0.27%,2724
+2023/9/13,34.93,35.072,34.93,35.072,22.559,0.62%,474
+2023/9/14,35.22,35.22,34.97,35.185,22.632,0.32%,1465
+2023/9/15,35.159,35.159,35.159,35.159,22.615,-0.07%,160
+2023/9/18,34.93,34.93,34.9,34.9,22.449,-0.74%,390
+2023/9/19,34.89,34.98,34.89,34.98,22.5,0.23%,363
+2023/9/20,34.996,34.996,34.996,34.996,22.51,0.05%,65
+2023/9/21,34.625,34.625,34.625,34.625,22.272,-1.06%,3
+2023/9/22,34.642,34.815,34.642,34.815,22.394,0.55%,597
+2023/9/25,34.91,34.91,34.825,34.825,22.4,0.03%,232
+2023/9/26,34.8,34.815,34.77,34.815,22.394,-0.03%,38832
+2023/9/27,34.978,34.978,34.885,34.885,22.439,0.20%,786
+2023/9/28,34.84,35.07,34.84,35.07,22.558,0.53%,1370
+2023/9/29,35.18,35.18,34.31,34.425,22.143,-1.84%,7311
+2023/10/2,34.75,34.885,34.75,34.885,22.439,1.34%,450
+2023/10/3,34.62,34.65,34.62,34.65,22.288,-0.67%,605
+2023/10/4,34.61,34.61,34.481,34.547,22.222,-0.30%,509
+2023/10/5,34.776,34.974,34.776,34.974,22.496,1.24%,623
+2023/10/6,34.981,34.99,34.981,34.99,22.506,0.05%,626
+2023/10/9,35.08,35.13,35.08,35.13,22.597,0.40%,192
+2023/10/10,34.79,34.941,34.79,34.941,22.475,-0.54%,300
+2023/10/11,34.632,34.659,34.632,34.659,22.294,-0.81%,644
+2023/10/12,34.78,35.07,34.78,35.07,22.558,1.19%,253
+2023/10/13,35.07,35.15,35.07,35.15,22.609,0.23%,144
+2023/10/16,35.07,35.07,35.07,35.07,22.558,-0.23%,3
+2023/10/17,35.245,35.245,35.245,35.245,22.671,0.50%,22
+2023/10/18,35.3,35.385,35.3,35.385,22.761,0.40%,279
+2023/10/19,35.56,35.606,35.56,35.606,22.903,0.62%,1007
+2023/10/20,35.555,35.61,35.22,35.302,22.707,-0.85%,2667
+2023/10/23,35.3,35.47,35.25,35.47,22.815,0.48%,1967
+2023/10/24,35.25,35.269,35.25,35.269,22.686,-0.57%,102
+2023/10/25,35.2,35.21,35.135,35.135,22.599,-0.38%,2204
+2023/10/26,35.07,35.08,35.03,35.03,22.532,-0.30%,527
+2023/10/27,35.226,35.226,35.226,35.226,22.659,0.56%,2
+2023/10/30,35.1,35.1,34.84,34.855,22.42,-1.05%,879
+2023/10/31,34.86,34.9,34.86,34.9,22.449,0.13%,173
+2023/11/1,35.079,35.079,35.079,35.079,22.564,0.51%,101
+2023/11/2,35.155,35.155,35.155,35.155,22.613,0.22%,15
+2023/11/3,35.633,35.633,35.633,35.633,22.92,1.36%,272
+2023/11/6,35.68,35.789,35.68,35.76,23.002,0.36%,1181
+2023/11/7,35.388,35.388,35.388,35.388,22.763,-1.04%,91
+2023/11/8,35.6,35.6,35.538,35.538,22.859,0.42%,401
+2023/11/9,35.461,35.461,35.425,35.425,22.786,-0.32%,330
+2023/11/10,35.15,35.15,35.108,35.108,22.583,-0.89%,7360
+2023/11/13,35.1,35.67,35.1,35.67,22.944,1.60%,368
+2023/11/14,35.485,35.485,35.485,35.485,22.825,-0.52%,212
+2023/11/15,35.31,35.34,35.31,35.34,22.732,-0.41%,471
+2023/11/16,35.143,35.143,35.143,35.143,22.605,-0.56%,197
+2023/11/17,34.95,34.95,34.92,34.95,22.481,-0.55%,654
+2023/11/20,34.98,35.155,34.98,35.155,22.613,0.59%,280
+2023/11/21,35.18,35.46,35.18,35.46,22.809,0.87%,372
+2023/11/22,35.256,35.256,35.256,35.256,22.678,-0.58%,4
+2023/11/24,35.17,35.17,34.873,34.873,22.431,-1.09%,110
+2023/11/27,34.615,34.615,34.615,34.615,22.265,-0.74%,289
+2023/11/28,34.91,34.91,34.91,34.91,22.455,0.85%,127
+2023/11/29,34.936,35.04,34.936,35.04,22.539,0.37%,122
+2023/11/30,35.01,35.125,35.01,35.125,22.593,0.24%,2613
+2023/12/1,34.873,34.873,34.873,34.873,22.431,-0.72%,3
+2023/12/4,35.22,35.22,35.22,35.22,22.654,1.00%,19
+2023/12/5,34.995,35.205,34.995,35.205,22.645,-0.04%,132
+2023/12/6,34.673,34.673,34.311,34.47,22.172,-2.09%,1305
+2023/12/7,34.34,34.576,34.34,34.576,22.24,0.31%,1604
+2023/12/8,34.61,34.61,34.507,34.507,22.196,-0.20%,2201
+2023/12/11,34.02,34.065,33.89,34.065,21.912,-1.28%,23902
+2023/12/12,34.18,34.209,34.17,34.17,21.979,0.31%,831
+2023/12/13,33.74,33.78,33.74,33.78,21.728,-1.14%,1938
+2023/12/14,33.675,33.925,33.675,33.925,21.822,0.43%,324
+2023/12/15,34.045,34.06,34.03,34.06,21.908,0.40%,421
+2023/12/18,33.79,33.79,33.79,33.79,21.735,-0.79%,81
+2023/12/19,33.65,33.81,33.65,33.755,21.712,-0.10%,957
+2023/12/20,22.06,22.06,22.06,22.06,21.502,-34.65%,349
+2023/12/21,21.95,22,21.86,21.995,21.438,-0.29%,3916
+2023/12/22,21.99,22.23,21.99,22.095,21.536,0.45%,3606
+2023/12/26,22.03,22.42,22.03,22.42,21.853,1.47%,3137
+2023/12/27,22.26,22.28,22.23,22.245,21.682,-0.78%,1039
+2023/12/28,22.37,22.58,22.37,22.55,21.98,1.37%,883
+2023/12/29,22.5,22.5,22.14,22.185,21.624,-1.62%,3044
+2024/1/2,22.13,22.13,21.915,21.915,21.361,-1.22%,892
+2024/1/3,21.907,21.907,21.907,21.907,21.353,-0.04%,346
+2024/1/4,21.86,22.005,21.86,22.005,21.448,0.45%,8156
+2024/1/5,21.925,21.928,21.925,21.928,21.373,-0.35%,736
+2024/1/8,21.795,21.83,21.795,21.804,21.252,-0.57%,393
+2024/1/9,21.8,21.97,21.8,21.945,21.39,0.65%,1440
+2024/1/10,21.864,21.864,21.864,21.864,21.311,-0.37%,96
+2024/1/11,21.885,21.885,21.885,21.885,21.331,0.10%,58
+2024/1/12,21.715,21.715,21.715,21.715,21.166,-0.78%,53
+2024/1/16,21.74,21.74,21.71,21.71,21.161,-0.02%,179
+2024/1/17,21.75,21.75,21.565,21.565,21.02,-0.67%,497
+2024/1/18,21.5,21.748,21.5,21.748,21.198,0.85%,1184
+2024/1/19,21.87,21.87,21.87,21.87,21.317,0.56%,68
+2024/1/22,21.925,21.935,21.925,21.935,21.38,0.30%,278
+2024/1/23,22.075,22.075,22.075,22.075,21.517,0.64%,46
+2024/1/24,22.33,22.33,22.29,22.29,21.726,0.97%,564
+2024/1/25,22.27,22.27,22.27,22.27,21.707,-0.09%,130
+2024/1/26,22.045,22.07,22.045,22.05,21.492,-0.99%,1222
+2024/1/29,22.01,22.01,21.855,21.855,21.302,-0.88%,1448
+2024/1/30,21.9,22.2,21.9,22.2,21.638,1.58%,777
+2024/1/31,22.158,22.158,22.135,22.135,21.575,-0.29%,631
+2024/2/1,21.981,22.01,21.95,22.01,21.453,-0.56%,1849
+2024/2/2,21.98,22.045,21.97,22.045,21.487,0.16%,524
+2024/2/5,22.02,22.02,21.905,21.915,21.361,-0.59%,5541
+2024/2/6,21.878,21.945,21.878,21.945,21.39,0.14%,397
+2024/2/7,21.965,21.965,21.965,21.965,21.409,0.09%,109
+2024/2/8,21.84,21.895,21.755,21.881,21.327,-0.38%,7156
+2024/2/9,22,22,21.82,21.835,21.283,-0.21%,957
+2024/2/12,21.76,21.88,21.75,21.785,21.234,-0.23%,891
+2024/2/13,21.66,21.71,21.66,21.71,21.161,-0.34%,401
+2024/2/14,21.454,21.495,21.454,21.495,20.951,-0.99%,544
+2024/2/15,21.159,21.166,21.095,21.095,20.561,-1.86%,945
+2024/2/16,21.18,21.18,21.08,21.16,20.625,0.31%,788
+2024/2/20,21.262,21.35,21.262,21.35,20.81,0.90%,315
+2024/2/21,21.22,21.22,21.22,21.22,20.683,-0.61%,111
+2024/2/22,21.23,21.23,21.1,21.16,20.625,-0.28%,3946
+2024/2/23,20.886,20.95,20.84,20.895,20.367,-1.25%,1484
+2024/2/26,20.89,21.1,20.89,21.095,20.561,0.96%,1856
+2024/2/27,21.31,21.38,21.31,21.342,20.803,1.17%,1992
+2024/2/28,21.375,21.375,21.375,21.375,20.834,0.15%,133
+2024/2/29,21.13,21.13,21.13,21.13,20.596,-1.15%,265
+2024/3/1,20.83,20.83,20.72,20.785,20.259,-1.63%,1087
+2024/3/4,20.975,20.975,20.845,20.845,20.318,0.29%,272
+2024/3/5,20.99,20.99,20.73,20.73,20.206,-0.55%,7627
+2024/3/6,20.755,20.755,20.755,20.755,20.23,0.12%,125
+2024/3/7,20.7,20.9,20.7,20.84,20.313,0.41%,6966
+2024/3/8,20.82,21.07,20.8,21.07,20.537,1.10%,3706
+2024/3/11,21.31,21.36,21.31,21.36,20.82,1.38%,392
+2024/3/12,21.29,21.456,21.29,21.435,20.893,0.35%,639
+2024/3/13,21.38,21.4,21.24,21.4,20.859,-0.16%,4025
+2024/3/14,21.38,21.38,21.21,21.21,20.674,-0.89%,434
+2024/3/15,21.26,21.313,21.26,21.305,20.766,0.45%,701
+2024/3/18,21.32,21.46,21.32,21.38,20.839,0.35%,405
+2024/3/19,21.39,21.39,21.26,21.38,20.839,0.00%,1052
+2024/3/20,21.49,21.49,21.49,21.49,20.946,0.51%,37
+2024/3/21,21.63,21.63,21.62,21.62,21.073,0.60%,316
+2024/3/22,21.55,21.61,21.54,21.54,20.995,-0.37%,325
+2024/3/25,21.67,21.67,21.584,21.593,21.046,0.25%,557
+2024/3/26,21.66,21.66,21.485,21.485,20.942,-0.50%,670
+2024/3/27,21.38,21.44,21.38,21.4,20.859,-0.40%,983
+2024/3/28,21.44,21.785,21.387,21.785,21.234,1.80%,1691
+2024/4/1,21.85,21.85,21.686,21.735,21.185,-0.23%,538
+2024/4/2,21.73,21.73,21.5,21.5,20.956,-1.08%,930
+2024/4/3,21.52,21.605,21.52,21.605,21.059,0.49%,1305
+2024/4/4,21.6,21.63,21.6,21.63,21.083,0.12%,357
+2024/4/5,21.66,21.695,21.62,21.62,21.073,-0.05%,672
+2024/4/8,21.63,21.669,21.545,21.545,21,-0.35%,6698
+2024/4/9,21.45,21.45,21.39,21.39,20.849,-0.72%,653
+2024/4/10,21.45,21.45,21.345,21.345,20.805,-0.21%,843
+2024/4/11,21.22,21.24,21.105,21.105,20.571,-1.12%,1186
+2024/4/12,21.204,21.204,21.124,21.124,20.59,0.09%,527
+2024/4/15,21,21,20.95,20.95,20.42,-0.82%,869
+2024/4/16,20.88,20.88,20.8,20.8,20.274,-0.72%,1451
+2024/4/17,20.7,20.7,20.615,20.615,20.094,-0.89%,372
+2024/4/18,20.59,20.59,20.59,20.59,20.069,-0.12%,172
+2024/4/19,20.75,20.865,20.75,20.865,20.337,1.34%,418
+2024/4/22,21.22,21.22,21.195,21.195,20.659,1.58%,247
+2024/4/23,21.22,21.375,21.22,21.375,20.834,0.85%,176
+2024/4/24,21.37,21.54,21.37,21.47,20.927,0.44%,2059
+2024/4/25,21.33,21.46,21.33,21.43,20.888,-0.19%,627
+2024/4/26,21.5,21.58,21.43,21.43,20.888,0.00%,356
+2024/4/29,21.485,21.485,21.485,21.485,20.942,0.26%,113
+2024/4/30,21.2,21.26,21.2,21.26,20.722,-1.05%,202
+2024/5/1,21.12,21.225,21.12,21.225,20.688,-0.16%,1583
+2024/5/2,21.35,21.47,21.27,21.46,20.917,1.11%,609
+2024/5/3,21.76,21.8,21.73,21.735,21.185,1.28%,1276
+2024/5/6,21.994,22.07,21.994,22.045,21.487,1.43%,935
+2024/5/7,22.1,22.2,22.1,22.16,21.6,0.52%,3174
+2024/5/8,21.98,21.98,21.9,21.935,21.38,-1.02%,1633
+2024/5/9,21.93,21.93,21.82,21.865,21.312,-0.32%,1467
+2024/5/10,21.88,22.085,21.88,22.085,21.526,1.01%,1045
+2024/5/13,22.13,22.13,22.08,22.1,21.541,0.07%,2596
+2024/5/14,22.03,22.1,22.012,22.06,21.502,-0.18%,4683
+2024/5/15,22.18,22.23,21.85,21.85,21.297,-0.95%,2802
+2024/5/16,21.82,21.82,21.67,21.71,21.161,-0.64%,1590
+2024/5/17,21.75,21.75,21.605,21.605,21.059,-0.48%,1851
+2024/5/20,22.005,22.13,21.99,22.08,21.522,2.20%,4654
+2024/5/21,21.98,22.1,21.98,22.075,21.517,-0.02%,2469
+2024/5/22,21.994,22.05,21.97,22.015,21.458,-0.27%,1795
+2024/5/23,22.03,22.085,22.02,22.025,21.468,0.05%,7170
+2024/5/24,22.12,22.15,22.12,22.15,21.59,0.57%,528
+2024/5/28,22.135,22.15,22.12,22.135,21.575,-0.07%,784
+2024/5/29,22.02,22.06,21.915,21.915,21.361,-0.99%,640
+2024/5/30,21.73,21.73,21.73,21.73,21.18,-0.84%,87
+2024/5/31,21.73,21.73,21.65,21.695,21.146,-0.16%,2393
+2024/6/3,21.7,21.7,21.605,21.605,21.059,-0.41%,834
+2024/6/4,21.5,21.53,21.475,21.475,20.932,-0.60%,2205
+2024/6/5,21.53,21.53,21.395,21.395,20.854,-0.37%,708
+2024/6/6,21.32,21.64,21.32,21.55,21.005,0.72%,4468
+2024/6/7,21.289,21.345,21.289,21.345,20.805,-0.95%,3415
+2024/6/10,21.32,21.32,21.175,21.175,20.639,-0.80%,855
+2024/6/11,21.29,21.35,21.175,21.175,20.639,0.00%,667
+2024/6/12,21.21,21.21,21.12,21.15,20.615,-0.12%,1319
+2024/6/13,21.365,21.365,21.365,21.365,20.825,1.02%,42
+2024/6/14,21.29,21.32,21.145,21.145,20.61,-1.03%,617
+2024/6/17,20.879,20.92,20.825,20.825,20.298,-1.51%,1845
+2024/6/18,20.91,20.91,20.825,20.825,20.298,0.00%,1343
+2024/6/20,21,21,20.6,20.6,20.079,-1.08%,3399
+2024/6/21,20.535,20.535,20.535,20.535,20.016,-0.32%,121
+2024/6/24,20.51,20.62,20.402,20.615,20.094,0.39%,882
+2024/6/25,20.35,20.35,20.285,20.285,19.772,-1.60%,987
+2024/6/26,20.195,20.43,20.16,20.19,19.679,-0.47%,1471
+2024/6/27,20.35,20.45,20.35,20.45,19.933,1.29%,867
+2024/6/28,20.2,20.29,20.2,20.29,19.777,-0.78%,744
+2024/7/1,20.15,20.38,20.15,20.38,19.865,0.44%,944
+2024/7/2,20.38,20.445,20.33,20.395,19.879,0.07%,1498
+2024/7/3,20.45,20.45,20.45,20.45,19.933,0.27%,133
+2024/7/5,20.44,20.625,20.44,20.625,20.103,0.86%,846
+2024/7/8,20.17,20.17,20.12,20.125,19.616,-2.42%,1681
+2024/7/9,20.01,20.01,19.985,19.985,19.48,-0.70%,1618
+2024/7/10,20.01,20.01,19.865,19.865,19.363,-0.60%,1102
+2024/7/11,19.995,20.01,19.935,19.935,19.431,0.35%,1538
+2024/7/12,19.81,19.86,19.64,19.835,19.333,-0.50%,1180
+2024/7/15,19.64,19.64,19.495,19.495,19.002,-1.71%,1676
+2024/7/16,19.49,19.62,19.48,19.555,19.06,0.31%,1790
+2024/7/17,19.595,19.61,19.56,19.61,19.114,0.28%,341
+2024/7/18,19.459,19.47,19.42,19.42,18.929,-0.97%,768
+2024/7/19,19.35,19.35,19.35,19.35,18.861,-0.36%,126
+2024/7/22,19.48,19.59,19.46,19.59,19.095,1.24%,2948
+2024/7/23,19.54,19.54,19.54,19.54,19.046,-0.26%,442
+2024/7/24,19.62,19.63,19.47,19.47,18.978,-0.36%,1536
+2024/7/25,19.66,19.66,19.625,19.625,19.129,0.80%,368
+2024/7/26,19.48,19.48,19.205,19.205,18.719,-2.14%,2935
+2024/7/29,19.13,19.36,19.13,19.36,18.87,0.81%,1292
+2024/7/30,19.12,19.21,19.12,19.165,18.68,-1.01%,1539
+2024/7/31,19.035,19.199,19.035,19.15,18.666,-0.08%,2276
+2024/8/1,19.1,19.1,19,19.1,18.617,-0.26%,957
+2024/8/2,19.115,19.155,19.115,19.155,18.671,0.29%,514
+2024/8/5,18.96,19.24,18.96,19.24,18.753,0.44%,3958
+2024/8/6,19.13,19.18,19.12,19.12,18.636,-0.62%,924
+2024/8/7,19.045,19.071,19.036,19.056,18.574,-0.33%,2353
+2024/8/8,19.15,19.15,19.01,19.01,18.529,-0.24%,646
+2024/8/9,19.14,19.14,18.995,19.035,18.554,0.13%,542
+2024/8/12,18.9,19.01,18,18.965,18.485,-0.37%,2388
+2024/8/13,18.778,18.778,18.74,18.74,18.266,-1.19%,907
+2024/8/14,18.78,18.78,18.78,18.78,18.305,0.21%,591
+2024/8/15,18.8,18.8,18.61,18.61,18.139,-0.91%,468
+2024/8/16,18.56,18.585,18.56,18.585,18.115,-0.13%,710
+2024/8/19,18.73,18.84,18.73,18.815,18.339,1.24%,4047
+2024/8/20,18.72,18.74,18.7,18.74,18.266,-0.40%,1335
+2024/8/21,18.78,18.78,18.684,18.685,18.212,-0.29%,1241
+2024/8/22,18.515,18.515,18.46,18.46,17.993,-1.20%,1304
+2024/8/23,18.625,18.66,18.54,18.57,18.1,0.60%,2277
+2024/8/26,18.63,18.69,18.63,18.67,18.198,0.54%,1635
+2024/8/27,18.86,19.02,18.86,18.995,18.515,1.74%,1862
+2024/8/28,18.97,18.99,18.885,18.93,18.451,-0.34%,4764
+2024/8/29,19.06,19.17,19.06,19.145,18.661,1.14%,4738
+2024/8/30,19.22,19.26,19.17,19.224,18.737,0.41%,9539
+2024/9/3,19.38,19.56,19.365,19.495,19.002,1.41%,7457
+2024/9/4,19.575,19.72,19.54,19.675,19.177,0.92%,2354
+2024/9/5,19.66,19.66,19.487,19.625,19.129,-0.25%,6108
+2024/9/6,19.65,19.66,19.37,19.37,18.88,-1.30%,1044
+2024/9/9,19.409,19.43,19.4,19.415,18.924,0.23%,2109
+2024/9/10,19.29,19.34,19.27,19.27,18.783,-0.75%,2060
+2024/9/11,19.411,19.411,19.405,19.405,18.914,0.70%,344
+2024/9/12,19.5,19.54,19.5,19.52,19.026,0.59%,3393
+2024/9/13,19.73,19.73,19.66,19.67,19.172,0.77%,4054
+2024/9/16,19.67,19.67,19.51,19.605,19.109,-0.33%,1627
+2024/9/17,19.69,19.78,19.69,19.78,19.28,0.89%,2491
+2024/9/18,19.92,20.05,19.92,19.98,19.475,1.01%,4937
+2024/9/19,19.97,19.99,19.949,19.97,19.465,-0.05%,4693
+2024/9/20,19.98,20.02,19.95,19.965,19.46,-0.03%,2437
+2024/9/23,20.01,20.28,20.01,20.25,19.738,1.43%,4827
+2024/9/24,20.45,20.47,20.309,20.369,19.853,0.59%,4808
+2024/9/25,20.52,20.52,20.52,20.52,20.001,0.74%,118
+2024/9/26,20.44,20.44,20.42,20.42,19.904,-0.49%,1003
+2024/9/27,20.41,20.426,20.35,20.426,19.909,0.03%,612
+2024/9/30,20.475,20.5,20.468,20.468,19.95,0.21%,432
+2024/10/1,20.48,20.695,20.48,20.695,20.172,1.11%,4842
+2024/10/2,21.13,21.13,20.73,20.785,20.259,0.43%,2072
+2024/10/3,20.79,20.96,20.72,20.898,20.37,0.54%,1476
+2024/10/4,20.52,20.555,20.475,20.495,19.977,-1.93%,1204
+2024/10/7,20.49,20.49,20.49,20.49,19.972,-0.02%,223
+2024/10/8,20.37,20.531,20.37,20.415,19.899,-0.37%,1666
+2024/10/9,20.4,20.4,20.32,20.345,19.83,-0.34%,1006
+2024/10/10,20.34,20.44,20.34,20.365,19.85,0.10%,4255
+2024/10/11,20.423,20.45,20.245,20.245,19.733,-0.59%,982
+2024/10/14,20.13,20.13,20.1,20.11,19.601,-0.67%,1014
+2024/10/15,20.1,20.1,19.913,19.93,19.426,-0.90%,4726
+2024/10/16,19.874,19.92,19.84,19.845,19.343,-0.43%,1660
+2024/10/17,19.96,19.96,19.61,19.825,19.324,-0.10%,6570
+2024/10/18,19.32,19.91,19.32,19.745,19.246,-0.40%,2763
+2024/10/21,19.75,19.85,19.69,19.69,19.192,-0.28%,3610
+2024/10/22,19.76,19.79,19.73,19.79,19.289,0.51%,1684
+2024/10/23,19.801,19.895,19.801,19.895,19.392,0.53%,387
+2024/10/24,19.96,19.96,19.86,19.925,19.421,0.15%,2268
+2024/10/25,19.81,19.85,19.73,19.835,19.333,-0.45%,2838
+2024/10/28,19.75,19.85,19.623,19.7,19.202,-0.68%,2063
+2024/10/29,19.66,19.77,19.66,19.7,19.202,0.00%,2049
+2024/10/30,19.804,19.804,19.804,19.804,19.303,0.53%,799
+2024/10/31,19.915,19.973,19.905,19.905,19.402,0.51%,2207
+2024/11/1,20,20.07,19.69,19.805,19.304,-0.50%,10914
+2024/11/4,19.75,19.88,19.75,19.785,19.285,-0.10%,5836
+2024/11/5,19.735,19.83,19.735,19.83,19.328,0.23%,8699
+2024/11/6,19.68,19.88,19.68,19.87,19.367,0.20%,3502
+2024/11/7,19.87,19.965,19.81,19.965,19.46,0.48%,1740
+2024/11/8,19.95,20.01,19.95,20.01,19.504,0.23%,434
+2024/11/11,19.72,19.76,19.58,19.76,19.26,-1.25%,9127
+2024/11/12,19.74,19.74,19.46,19.575,19.08,-0.94%,7583
+2024/11/13,19.5,19.5,19.31,19.375,18.885,-1.02%,4749
+2024/11/14,19.27,19.395,19.27,19.395,18.904,0.10%,448
+2024/11/15,19.36,19.6,19.36,19.43,18.939,0.18%,2597
+2024/11/18,19.5,19.73,19.5,19.695,19.197,1.36%,6407
+2024/11/19,19.67,19.708,19.632,19.632,19.135,-0.32%,3705
+2024/11/20,19.6,19.6,19.59,19.59,19.095,-0.21%,2077
+2024/11/21,19.528,19.528,19.455,19.455,18.963,-0.69%,2004
+2024/11/22,19.44,19.44,19.42,19.42,18.929,-0.18%,1131
+2024/11/25,19.37,19.42,19.291,19.365,18.875,-0.28%,2879
+2024/11/26,19.35,19.465,19.33,19.43,18.939,0.34%,3035
+2024/11/27,19.36,19.38,19.32,19.325,18.836,-0.54%,1546
+2024/11/29,19.169,19.169,19.169,19.169,18.684,-0.81%,344
+2024/12/2,19.09,19.16,19.04,19.13,18.646,-0.20%,8786
+2024/12/3,19.2,19.28,19.197,19.2,18.714,0.37%,2998
+2024/12/4,19.2,19.2,19.08,19.13,18.646,-0.36%,5091
+2024/12/5,19.11,19.32,19.11,19.31,18.822,0.94%,3601
+2024/12/6,19.36,19.41,19.3,19.37,18.88,0.31%,3630
+2024/12/9,19.43,19.43,19.37,19.38,18.89,0.05%,5145
+2024/12/10,19.331,19.395,19.331,19.395,18.904,0.08%,4974
+2024/12/11,19.445,19.535,19.445,19.49,18.997,0.49%,4321
+2024/12/12,19.46,19.46,19.32,19.42,18.929,-0.36%,7342
+2024/12/13,19.35,19.35,19.183,19.263,18.776,-0.81%,10627
+2024/12/16,19.3,19.32,19.15,19.159,18.674,-0.54%,19839
+2024/12/17,19.01,19.01,18.85,18.904,18.426,-1.33%,20887
+2024/12/18,18.91,18.91,18.65,18.654,18.182,-1.32%,17972
+2024/12/19,18.7,18.7,18.559,18.603,18.133,-0.27%,17821
+2024/12/20,18.67,18.704,18.56,18.682,18.21,0.42%,6921
+2024/12/23,18.52,18.89,18.135,18.75,18.276,0.36%,46479
+2024/12/24,18.17,18.33,18.17,18.27,18.27,-2.56%,24824
+2024/12/26,18.18,18.43,18.18,18.424,18.424,0.84%,49293
+2024/12/27,18.38,18.42,18.261,18.42,18.42,-0.02%,9888
+2024/12/30,18.45,18.58,18.38,18.42,18.42,0.00%,9405
+2024/12/31,18.48,18.6,18.48,18.6,18.6,0.98%,3808
+2025/1/2,18.64,18.72,18.635,18.68,18.68,0.43%,3055
+2025/1/3,18.66,18.66,18.371,18.4,18.4,-1.50%,3924
+2025/1/6,18.42,18.59,18.42,18.51,18.51,0.60%,2846
+2025/1/7,18.52,18.57,18.51,18.569,18.569,0.32%,4786
+2025/1/8,18.46,18.48,18.4,18.44,18.44,-0.69%,1403
+2025/1/10,18.46,18.6,18.44,18.6,18.6,0.87%,5088
+2025/1/13,18.616,18.88,18.616,18.864,18.864,1.42%,6896
+2025/1/14,18.78,18.83,18.72,18.73,18.73,-0.71%,1317
+2025/1/15,18.74,18.74,18.611,18.65,18.65,-0.43%,1178
+2025/1/16,18.5,18.5,18.448,18.45,18.45,-1.07%,2649
+2025/1/17,18.45,18.495,18.45,18.495,18.495,0.24%,1469
+2025/1/21,18.585,18.755,18.585,18.755,18.755,1.41%,1621
+2025/1/22,18.861,18.879,18.75,18.79,18.79,0.19%,2657
+2025/1/23,18.8,18.999,18.8,18.92,18.92,0.69%,2455
+2025/1/24,18.9,18.9,18.83,18.85,18.85,-0.37%,915
+2025/1/27,18.79,18.819,18.74,18.76,18.76,-0.48%,2341
+2025/1/28,18.93,18.93,18.93,18.93,18.93,0.91%,350
+2025/1/29,19.04,19.215,19,19.215,19.215,1.51%,3589
+2025/1/30,19.22,19.22,19.18,19.19,19.19,-0.13%,4412
+2025/1/31,19.12,19.12,19.095,19.101,19.101,-0.46%,697
+2025/2/3,19.04,19.2,19.04,19.2,19.2,0.52%,1813
+2025/2/4,19.18,19.45,19.18,19.45,19.45,1.30%,983
+2025/2/5,19.351,19.38,19.33,19.38,19.38,-0.36%,5212
+2025/2/6,19.39,19.49,19.39,19.49,19.49,0.57%,1419
+2025/2/7,19.41,19.41,19.32,19.32,19.32,-0.87%,1091
+2025/2/10,19.39,19.4,19.39,19.4,19.4,0.41%,367
+2025/2/11,19.5,19.6,19.46,19.46,19.46,0.31%,3006
+2025/2/12,19.41,19.43,19.41,19.43,19.43,-0.15%,261
+2025/2/13,19.51,19.61,19.51,19.61,19.61,0.93%,4088
+2025/2/14,19.75,19.91,19.75,19.91,19.91,1.53%,2526
+2025/2/18,20,20.039,20,20.005,20.005,0.48%,1419
+2025/2/19,20.08,20.08,19.93,19.955,19.955,-0.25%,1576
+2025/2/20,20.05,20.07,20.03,20.06,20.06,0.53%,1258
+2025/2/21,20.04,20.12,20.04,20.1,20.1,0.20%,4779
+2025/2/24,20.21,20.21,19.86,19.89,19.89,-1.04%,2958
+2025/2/25,19.87,19.918,19.857,19.918,19.918,0.14%,4955
+2025/2/26,19.95,19.95,19.699,19.7,19.7,-1.09%,1451
+2025/2/27,19.4,19.4,19.31,19.32,19.32,-1.93%,3129
+2025/2/28,19.18,19.18,19,19,19,-1.66%,1150
+2025/3/3,18.84,18.84,18.78,18.786,18.786,-1.13%,1186
+2025/3/4,18.579,18.59,18.56,18.59,18.59,-1.04%,2174
+2025/3/5,18.73,18.73,18.73,18.73,18.73,0.75%,62
+2025/3/6,18.65,18.85,18.65,18.85,18.85,0.64%,476
+2025/3/7,18.908,18.94,18.904,18.94,18.94,0.48%,10563
+2025/3/10,19.04,19.2,19.04,19.161,19.161,1.17%,2167
+2025/3/11,19.15,19.16,19.02,19.02,19.02,-0.74%,2021
+2025/3/12,19.004,19.01,18.93,19.003,19.003,-0.09%,756
+2025/3/13,19.18,19.2,19.18,19.2,19.2,1.04%,156
+2025/3/14,19.15,19.19,19.15,19.19,19.19,-0.05%,1674
+2025/3/17,19.481,19.536,19.481,19.5,19.5,1.62%,3520
+2025/3/18,19.45,19.45,19.45,19.45,19.45,-0.26%,94
+2025/3/19,19.33,19.33,19.31,19.32,19.32,-0.67%,1170
+2025/3/20,19.33,19.41,19.33,19.34,19.34,0.10%,1459
+2025/3/21,19.28,19.29,19.25,19.25,19.25,-0.47%,8208
+2025/3/24,19.1,19.1,19.1,19.1,19.1,-0.78%,120
+2025/3/25,19.11,19.11,19.094,19.11,19.11,0.05%,357
+2025/3/26,18.955,18.955,18.955,18.955,18.955,-0.81%,49
+2025/3/27,18.901,18.901,18.901,18.901,18.901,-0.28%,143
+2025/3/28,18.842,18.9,18.842,18.9,18.9,-0.01%,4149
+2025/3/31,18.924,18.94,18.87,18.87,18.87,-0.16%,575
+2025/4/1,19.173,19.173,19.173,19.173,19.173,1.61%,112
+2025/4/2,19.215,19.22,19.215,19.22,19.22,0.25%,447
+2025/4/3,18.85,19.065,18.85,18.99,18.99,-1.20%,1894
+2025/4/4,18.61,18.75,18.61,18.75,18.75,-1.26%,944
+2025/4/7,18.99,19,18.72,18.72,18.72,-0.16%,34419
+2025/4/8,18.629,18.635,18.49,18.6,18.6,-0.64%,4093
+2025/4/9,18.73,18.78,18.53,18.71,18.71,0.59%,11200
+2025/4/10,18.88,18.9,18.795,18.795,18.795,0.45%,5117
+2025/4/11,18.985,19.17,18.985,19.167,19.167,1.98%,8928
+2025/4/14,19.11,19.15,19.015,19.015,19.015,-0.79%,3652
+2025/4/15,18.88,18.95,18.88,18.945,18.945,-0.37%,2631
\ No newline at end of file
diff --git a/PanelTS/ETF/TMET.csv b/PanelTS/ETF/TMET.csv
new file mode 100644
index 0000000000000000000000000000000000000000..4b1928d145a30ae1001f746af85bcef9df0c0a25
--- /dev/null
+++ b/PanelTS/ETF/TMET.csv
@@ -0,0 +1,388 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/9/29,25.485,25.485,25.485,25.485,19.558,0.67%,2
+2023/10/2,24.965,24.965,24.965,24.965,19.159,-2.04%,1
+2023/10/3,24.705,24.705,24.705,24.705,18.959,-1.04%,1
+2023/10/4,24.393,24.393,24.393,24.393,18.719,-1.26%,0
+2023/10/5,24.37,24.37,24.37,24.37,18.702,-0.09%,1
+2023/10/6,24.61,24.61,24.61,24.61,18.886,0.98%,1
+2023/10/9,24.835,24.835,24.835,24.835,19.059,0.91%,1
+2023/10/10,24.57,24.57,24.57,24.57,18.856,-1.07%,1
+2023/10/11,24.57,24.57,24.57,24.57,18.855,0.00%,102
+2023/10/12,24.42,24.42,24.42,24.42,18.74,-0.61%,6
+2023/10/13,24.57,24.57,24.57,24.57,18.856,0.61%,6
+2023/10/16,24.72,24.72,24.546,24.546,18.837,-0.10%,400
+2023/10/17,24.601,24.601,24.601,24.601,18.879,0.22%,400
+2023/10/18,24.666,24.666,24.666,24.666,18.929,0.26%,0
+2023/10/19,24.785,24.785,24.785,24.785,19.02,0.48%,300
+2023/10/20,24.797,24.797,24.797,24.797,19.03,0.05%,300
+2023/10/23,24.669,24.669,24.669,24.669,18.931,-0.52%,40
+2023/10/24,24.844,24.844,24.844,24.844,19.066,0.71%,40
+2023/10/25,24.886,24.886,24.787,24.787,19.022,-0.23%,262
+2023/10/26,24.79,25.44,24.79,25.204,19.342,1.68%,1130
+2023/10/27,24.97,24.97,24.835,24.835,19.059,-1.46%,963
+2023/10/30,25.14,25.145,25.14,25.145,19.297,1.25%,567
+2023/10/31,25.11,25.11,24.88,24.88,19.093,-1.05%,225
+2023/11/1,24.903,24.903,24.903,24.903,19.111,0.09%,2
+2023/11/2,24.905,24.905,24.905,24.905,19.112,0.01%,3
+2023/11/3,25.11,25.11,25.11,25.11,19.27,0.82%,3
+2023/11/6,25.235,25.235,25.235,25.235,19.366,0.50%,1
+2023/11/7,24.86,24.945,24.86,24.945,19.143,-1.15%,4632
+2023/11/8,24.819,24.819,24.819,24.819,19.047,-0.51%,4632
+2023/11/9,24.77,24.77,24.77,24.77,19.009,-0.20%,0
+2023/11/10,24.43,24.43,24.43,24.43,18.748,-1.37%,0
+2023/11/13,24.44,24.64,24.44,24.64,18.909,0.86%,5498
+2023/11/14,24.92,24.92,24.92,24.92,19.124,1.14%,11
+2023/11/15,25.12,25.12,25.12,25.12,19.277,0.80%,11
+2023/11/16,25.2,25.2,24.99,24.99,19.178,-0.52%,100
+2023/11/17,25.08,25.08,25.08,25.08,19.247,0.36%,100
+2023/11/20,25.278,25.28,25.22,25.22,19.354,0.56%,304
+2023/11/21,25.49,25.49,25.38,25.38,19.477,0.63%,500
+2023/11/22,25.06,25.06,25.06,25.06,19.231,-1.26%,500
+2023/11/24,25.11,25.27,25.11,25.27,19.393,0.84%,150
+2023/11/27,25.37,25.37,25.18,25.18,19.323,-0.36%,113
+2023/11/28,25.52,25.52,25.52,25.52,19.584,1.35%,1
+2023/11/29,25.51,25.51,25.51,25.51,19.577,-0.04%,1
+2023/11/30,25.395,25.45,25.395,25.45,19.531,-0.24%,200
+2023/12/1,25.76,25.76,25.74,25.74,19.753,1.14%,245
+2023/12/4,25.39,25.39,25.17,25.17,19.316,-2.21%,152
+2023/12/5,24.87,24.87,24.87,24.87,19.086,-1.19%,152
+2023/12/6,24.6,24.6,24.6,24.6,18.878,-1.09%,41
+2023/12/7,24.745,24.745,24.745,24.745,18.99,0.59%,60
+2023/12/8,24.69,24.69,24.69,24.69,18.947,-0.22%,13
+2023/12/11,24.43,24.48,24.43,24.48,18.786,-0.85%,200
+2023/12/12,24.515,24.515,24.474,24.474,18.782,-0.02%,103
+2023/12/13,24.87,24.87,24.87,24.87,19.086,1.62%,1
+2023/12/14,25.13,25.38,25.13,25.38,19.477,2.05%,200
+2023/12/15,25.439,25.439,25.439,25.439,19.522,0.23%,200
+2023/12/18,25.425,25.425,25.425,25.425,19.512,-0.06%,23
+2023/12/19,25.615,25.615,25.615,25.615,19.657,0.75%,23
+2023/12/20,25.29,25.29,25.29,25.29,19.61,-1.27%,11
+2023/12/21,25.43,25.43,25.43,25.43,19.718,0.55%,11
+2023/12/22,25.57,25.57,25.57,25.57,19.827,0.55%,1
+2023/12/26,25.625,25.625,25.625,25.625,19.87,0.22%,62
+2023/12/27,26.02,26.02,26.02,26.02,20.176,1.54%,60
+2023/12/28,25.77,25.77,25.77,25.77,19.982,-0.96%,4
+2023/12/29,25.73,25.73,25.73,25.73,19.951,-0.16%,6
+2024/1/2,25.4,25.4,25.4,25.4,19.695,-1.28%,10
+2024/1/3,25.17,25.17,25.17,25.17,19.517,-0.91%,10
+2024/1/4,24.911,24.95,24.911,24.95,19.346,-0.87%,150
+2024/1/5,24.9,24.9,24.9,24.9,19.307,-0.20%,150
+2024/1/8,24.83,24.83,24.83,24.83,19.253,-0.28%,211
+2024/1/9,24.57,24.57,24.57,24.57,19.051,-1.05%,33
+2024/1/10,24.62,24.62,24.62,24.62,19.09,0.20%,144
+2024/1/11,24.6,24.6,24.6,24.6,19.075,-0.08%,8
+2024/1/12,24.47,24.47,24.47,24.47,18.974,-0.53%,2
+2024/1/16,24.51,24.51,24.51,24.51,19.005,0.16%,10
+2024/1/17,24.185,24.185,24.185,24.185,18.753,-1.33%,42
+2024/1/18,24.265,24.265,24.265,24.265,18.815,0.33%,42
+2024/1/19,24.28,24.28,24.28,24.28,18.827,0.06%,0
+2024/1/22,24.015,24.015,24.015,24.015,18.621,-1.09%,0
+2024/1/23,24.57,24.57,24.57,24.57,19.051,2.31%,3
+2024/1/24,24.77,24.79,24.77,24.79,19.222,0.90%,204
+2024/1/25,24.83,24.83,24.83,24.83,19.253,0.16%,4
+2024/1/26,24.9,24.9,24.9,24.9,19.307,0.28%,12
+2024/1/29,25,25,25,25,19.385,0.40%,12
+2024/1/30,25.119,25.119,25.119,25.119,19.477,0.48%,0
+2024/1/31,24.96,24.96,24.96,24.96,19.354,-0.63%,0
+2024/2/1,24.76,24.76,24.76,24.76,19.199,-0.80%,2
+2024/2/2,24.576,24.58,24.56,24.56,19.044,-0.81%,205
+2024/2/5,24.2,24.2,24.2,24.2,18.765,-1.47%,4
+2024/2/6,24.4,24.4,24.4,24.4,18.92,0.83%,11
+2024/2/7,24.13,24.13,24.13,24.13,18.71,-1.11%,2
+2024/2/8,24.12,24.12,24.12,24.12,18.703,-0.04%,103
+2024/2/9,24.035,24.035,24.035,24.035,18.637,-0.35%,1
+2024/2/12,24.218,24.218,24.218,24.218,18.779,0.76%,1
+2024/2/13,24.01,24.01,24.01,24.01,18.617,-0.86%,1
+2024/2/14,24.149,24.149,24.149,24.149,18.725,0.58%,0
+2024/2/15,24.37,24.37,24.37,24.37,18.896,0.92%,0
+2024/2/16,24.655,24.655,24.655,24.655,19.118,1.17%,1
+2024/2/20,24.65,24.65,24.65,24.65,19.114,-0.02%,38
+2024/2/21,24.75,24.75,24.75,24.75,19.191,0.41%,2
+2024/2/22,24.778,24.778,24.778,24.778,19.213,0.11%,2
+2024/2/23,24.765,24.765,24.765,24.765,19.203,-0.05%,1
+2024/2/26,24.46,24.46,24.46,24.46,18.966,-1.23%,1
+2024/2/27,24.61,24.61,24.61,24.61,19.082,0.61%,0
+2024/2/28,24.56,24.56,24.56,24.56,19.044,-0.20%,0
+2024/2/29,24.75,24.75,24.75,24.75,19.191,0.77%,0
+2024/3/1,24.89,24.89,24.89,24.89,19.3,0.57%,3
+2024/3/4,25.135,25.135,25.135,25.135,19.49,0.98%,3
+2024/3/5,25.072,25.072,24.98,24.98,19.369,-0.62%,127
+2024/3/6,25.13,25.13,25.13,25.13,19.486,0.60%,2
+2024/3/7,25.54,25.54,25.54,25.54,19.804,1.63%,2
+2024/3/8,25.38,25.38,25.38,25.38,19.68,-0.63%,2
+2024/3/11,25.7,25.7,25.68,25.68,19.912,1.18%,229
+2024/3/12,25.615,25.615,25.615,25.615,19.862,-0.25%,1
+2024/3/13,26.025,26.025,26.025,26.025,20.18,1.60%,9
+2024/3/14,25.88,25.88,25.88,25.88,20.067,-0.56%,1003
+2024/3/15,26.25,26.25,26.25,26.25,20.354,1.43%,3
+2024/3/18,26.115,26.115,26.115,26.115,20.249,-0.51%,12
+2024/3/19,26.039,26.039,25.95,25.95,20.122,-0.63%,115
+2024/3/20,26.094,26.094,26.094,26.094,20.233,0.55%,115
+2024/3/21,26.02,26.02,26,26,20.16,-0.36%,223
+2024/3/22,25.68,25.68,25.68,25.68,19.912,-1.23%,3
+2024/3/25,25.79,25.79,25.79,25.79,19.997,0.43%,13
+2024/3/26,25.56,25.56,25.56,25.56,19.819,-0.89%,20
+2024/3/27,25.61,25.61,25.61,25.61,19.858,0.20%,41
+2024/3/28,25.77,25.77,25.77,25.77,19.982,0.62%,41
+2024/4/1,25.88,25.88,25.88,25.88,20.067,0.43%,3
+2024/4/2,26.44,26.44,26.44,26.44,20.501,2.16%,18
+2024/4/3,27.19,27.19,27.19,27.19,21.083,2.84%,221
+2024/4/4,27.235,27.235,27.235,27.235,21.118,0.17%,76
+2024/4/5,27.47,27.47,27.47,27.47,21.3,0.86%,21
+2024/4/8,27.755,27.755,27.755,27.755,21.521,1.04%,7
+2024/4/9,27.935,27.935,27.935,27.935,21.661,0.65%,82
+2024/4/10,27.91,27.91,27.91,27.91,21.641,-0.09%,1
+2024/4/11,27.89,27.89,27.89,27.89,21.626,-0.07%,122
+2024/4/12,27.97,27.97,27.97,27.97,21.688,0.29%,3
+2024/4/15,28.56,28.56,28.56,28.56,22.145,2.11%,7
+2024/4/16,28.233,28.233,28.233,28.233,21.892,-1.14%,56
+2024/4/17,28.43,28.43,28.43,28.43,22.045,0.70%,11
+2024/4/18,28.785,28.785,28.785,28.785,22.32,1.25%,5
+2024/4/19,29.38,29.38,29.23,29.37,22.773,2.03%,1454
+2024/4/22,29.06,29.06,29.06,29.06,22.533,-1.06%,111
+2024/4/23,28.48,28.48,28.48,28.48,22.083,-2.00%,31
+2024/4/24,28.6,28.6,28.6,28.6,22.176,0.42%,71
+2024/4/25,28.83,28.83,28.83,28.83,22.355,0.80%,37
+2024/4/26,28.745,28.745,28.745,28.745,22.289,-0.29%,36
+2024/4/29,29.025,29.18,29.025,29.18,22.626,1.51%,1116
+2024/4/30,28.6,28.6,28.6,28.6,22.176,-1.99%,19
+2024/5/1,28.545,28.57,28.49,28.57,22.153,-0.10%,1180
+2024/5/2,28.48,28.48,28.48,28.48,22.083,-0.32%,2
+2024/5/3,28.36,28.66,28.29,28.66,22.223,0.63%,2086
+2024/5/6,28.989,28.99,28.935,28.935,22.436,0.96%,425
+2024/5/7,28.92,28.92,28.92,28.92,22.425,-0.05%,4
+2024/5/8,28.65,28.65,28.65,28.65,22.215,-0.93%,17
+2024/5/9,28.93,29.18,28.93,29.18,22.626,1.85%,649
+2024/5/10,29.09,29.09,29.09,29.09,22.556,-0.31%,13
+2024/5/13,29.455,29.455,29.455,29.455,22.839,1.25%,19
+2024/5/14,29.64,29.64,29.64,29.64,22.983,0.63%,56
+2024/5/15,30.205,30.205,30.205,30.205,23.421,1.91%,10
+2024/5/16,30.185,30.185,30.185,30.185,23.405,-0.07%,28
+2024/5/17,30.86,31.26,30.86,31.26,24.239,3.56%,482
+2024/5/20,31.62,31.62,31.62,31.62,24.518,1.15%,75
+2024/5/21,31.9,31.9,31.845,31.845,24.692,0.71%,166
+2024/5/22,31.07,31.12,30.58,30.59,23.719,-3.94%,775
+2024/5/23,30.61,30.61,30.34,30.34,23.526,-0.82%,424
+2024/5/24,30.535,30.535,30.535,30.535,23.677,0.64%,2
+2024/5/28,31.11,31.52,31.11,31.52,24.44,3.23%,283
+2024/5/29,31.37,31.37,31.37,31.37,24.324,-0.48%,39
+2024/5/30,30.55,30.55,30.55,30.55,23.688,-2.61%,36
+2024/5/31,30.2,30.2,30.2,30.2,23.417,-1.15%,360
+2024/6/3,30.39,30.39,30.39,30.39,23.564,0.63%,57
+2024/6/4,29.55,29.55,29.55,29.55,22.913,-2.76%,37
+2024/6/5,29.53,29.675,29.53,29.675,23.01,0.42%,27526
+2024/6/6,30.64,30.64,29.968,30.1,23.339,1.43%,351
+2024/6/7,28.86,28.87,28.86,28.87,22.386,-4.09%,1320
+2024/6/10,28.92,29.185,28.92,29.185,22.63,1.09%,336
+2024/6/11,28.87,28.87,28.71,28.71,22.262,-1.63%,476
+2024/6/12,29.04,29.04,29.04,29.04,22.518,1.15%,39
+2024/6/13,28.703,28.703,28.703,28.703,22.256,-1.16%,76
+2024/6/14,28.468,28.62,28.468,28.62,22.192,-0.29%,193
+2024/6/17,28.558,28.558,28.558,28.558,22.144,-0.22%,20
+2024/6/18,28.475,28.475,28.475,28.475,22.079,-0.29%,51
+2024/6/20,28.55,29,28.55,29,22.486,1.84%,220
+2024/6/21,28.64,28.64,28.64,28.64,22.207,-1.24%,445
+2024/6/24,28.558,28.558,28.558,28.558,22.144,-0.29%,18
+2024/6/25,28.283,28.283,28.283,28.283,21.931,-0.96%,93
+2024/6/26,28.4,28.4,28.4,28.4,22.021,0.41%,93
+2024/6/27,28.3,28.3,28.3,28.3,21.944,-0.35%,19
+2024/6/28,28.485,28.485,28.485,28.485,22.087,0.65%,1
+2024/7/1,28.89,28.89,28.66,28.66,22.223,0.61%,321
+2024/7/2,28.67,28.67,28.655,28.655,22.219,-0.02%,175
+2024/7/3,29.22,29.22,29.22,29.22,22.657,1.97%,175
+2024/7/5,29.67,29.67,29.67,29.67,23.006,1.54%,35
+2024/7/8,29.345,29.345,29.345,29.345,22.754,-1.10%,63
+2024/7/9,29.155,29.155,29.155,29.155,22.607,-0.65%,69
+2024/7/10,29.15,29.15,29.083,29.083,22.551,-0.25%,237
+2024/7/11,29.01,29.01,29.01,29.01,22.494,-0.25%,19
+2024/7/12,29.15,29.15,29.15,29.15,22.603,0.48%,4
+2024/7/15,29.08,29.08,28.8,28.8,22.331,-1.20%,17172
+2024/7/16,28.71,28.71,28.71,28.71,22.262,-0.31%,142
+2024/7/17,28.322,28.322,28.322,28.322,21.961,-1.35%,142
+2024/7/18,27.77,27.77,27.77,27.77,21.533,-1.95%,10
+2024/7/19,27.56,27.56,27.56,27.56,21.37,-0.76%,25
+2024/7/22,27.22,27.22,27.22,27.22,21.106,-1.23%,22
+2024/7/23,27.09,27.09,27.09,27.09,21.005,-0.48%,22
+2024/7/24,27.82,27.82,26.863,26.863,20.83,-0.84%,825
+2024/7/25,26.65,26.65,26.65,26.65,20.664,-0.79%,3
+2024/7/26,26.62,26.62,26.598,26.598,20.624,-0.20%,1102
+2024/7/29,26.43,26.43,26.43,26.43,20.494,-0.63%,25
+2024/7/30,26.52,26.52,26.52,26.52,20.564,0.34%,11
+2024/7/31,27.114,27.29,27.114,27.29,21.161,2.90%,118
+2024/8/1,26.68,26.68,26.68,26.68,20.688,-2.24%,25
+2024/8/2,26.79,26.79,26.79,26.79,20.773,0.41%,4
+2024/8/5,26.32,26.32,26.195,26.195,20.312,-2.22%,338
+2024/8/6,26.41,26.41,26.41,26.41,20.478,0.82%,18
+2024/8/7,25.98,25.98,25.98,25.98,20.145,-1.63%,2
+2024/8/8,26.35,26.35,26.35,26.35,20.432,1.42%,29
+2024/8/9,26.52,26.52,26.52,26.52,20.564,0.65%,3
+2024/8/12,26.83,26.85,26.805,26.805,20.784,1.07%,757
+2024/8/13,26.784,26.784,26.784,26.784,20.768,-0.08%,757
+2024/8/14,26.7,26.7,26.7,26.7,20.703,-0.31%,20
+2024/8/15,27.08,27.205,27.08,27.205,21.095,1.89%,122
+2024/8/16,27.405,27.405,27.405,27.405,21.25,0.74%,49
+2024/8/19,27.91,27.91,27.91,27.91,21.641,1.84%,91
+2024/8/20,28.01,28.01,28.01,28.01,21.719,0.36%,9
+2024/8/21,28.145,28.145,28.145,28.145,21.824,0.48%,9
+2024/8/22,27.775,27.775,27.775,27.775,21.537,-1.31%,0
+2024/8/23,28.36,28.36,28.36,28.36,21.99,2.11%,5
+2024/8/26,28.49,28.49,28.49,28.49,22.091,0.46%,43
+2024/8/27,28.72,28.72,28.72,28.72,22.269,0.81%,2
+2024/8/28,28.045,28.045,28.045,28.045,21.746,-2.35%,2
+2024/8/29,27.96,27.96,27.96,27.96,21.68,-0.30%,6
+2024/8/30,27.815,27.815,27.815,27.815,21.568,-0.52%,2
+2024/9/3,27.26,27.26,27.26,27.26,21.137,-2.00%,31
+2024/9/4,27.02,27.02,27.02,27.02,20.951,-0.88%,2
+2024/9/5,27.13,27.13,27.13,27.13,21.036,0.41%,63
+2024/9/6,26.78,26.78,26.78,26.78,20.765,-1.29%,58
+2024/9/9,27.075,27.075,27.075,27.075,20.994,1.10%,25
+2024/9/10,26.85,26.85,26.85,26.85,20.819,-0.83%,9
+2024/9/11,27.305,27.305,27.305,27.305,21.172,1.69%,9
+2024/9/12,27.815,27.815,27.815,27.815,21.568,1.87%,3
+2024/9/13,28.18,28.18,28.18,28.18,21.851,1.31%,9
+2024/9/16,28.55,28.55,28.55,28.55,22.138,1.31%,17
+2024/9/17,28.47,28.47,28.47,28.47,22.076,-0.28%,4
+2024/9/18,28.285,28.285,28.285,28.285,21.932,-0.65%,4
+2024/9/19,28.78,28.78,28.78,28.78,22.316,1.75%,0
+2024/9/20,28.56,28.56,28.56,28.56,22.145,-0.76%,2
+2024/9/23,28.62,28.62,28.62,28.62,22.192,0.21%,120
+2024/9/24,29.565,29.565,29.565,29.565,22.925,3.30%,71
+2024/9/25,29.385,29.385,29.385,29.385,22.785,-0.61%,20
+2024/9/26,30.095,30.095,30.095,30.095,23.336,2.42%,8
+2024/9/27,30.1,30.1,29.92,29.92,23.2,-0.58%,141
+2024/9/30,29.82,29.82,29.78,29.78,23.091,-0.47%,681
+2024/10/1,30.04,30.04,30.04,30.04,23.293,0.87%,4
+2024/10/2,30.585,30.585,30.585,30.585,23.715,1.81%,4
+2024/10/3,30.12,30.12,30.12,30.12,23.355,-1.52%,14
+2024/10/4,30.39,30.39,30.39,30.39,23.564,0.90%,6
+2024/10/7,30.17,30.2,30.17,30.18,23.401,-0.69%,1050
+2024/10/8,29.46,29.46,29.46,29.46,22.843,-2.39%,58
+2024/10/9,29.11,29.11,29.101,29.101,22.565,-1.22%,253
+2024/10/10,29.514,29.514,29.514,29.514,22.885,1.42%,30
+2024/10/11,29.955,29.955,29.955,29.955,23.227,1.49%,30
+2024/10/14,29.545,29.545,29.545,29.545,22.909,-1.37%,77
+2024/10/15,29.454,29.454,29.454,29.454,22.838,-0.31%,2
+2024/10/16,29.45,29.45,29.45,29.45,22.835,-0.01%,22
+2024/10/17,29.27,29.27,29.244,29.244,22.675,-0.70%,238
+2024/10/18,29.992,29.992,29.992,29.992,23.255,2.56%,1
+2024/10/21,30.09,30.13,29.8,29.8,23.107,-0.64%,347
+2024/10/22,30.281,30.281,30.281,30.281,23.48,1.61%,65
+2024/10/23,30.02,30.02,30.02,30.02,23.277,-0.86%,23
+2024/10/24,30.003,30.003,30.003,30.003,23.265,-0.06%,35
+2024/10/25,30.06,30.06,30.06,30.06,23.308,0.19%,36
+2024/10/28,29.95,29.95,29.95,29.95,23.223,-0.37%,23
+2024/10/29,30.1,30.155,30.1,30.155,23.382,0.68%,120
+2024/10/30,29.95,29.95,29.785,29.785,23.095,-1.23%,501
+2024/10/31,29.57,29.57,29.57,29.57,22.928,-0.72%,3
+2024/11/1,29.48,29.48,29.48,29.48,22.859,-0.30%,47
+2024/11/4,29.69,29.69,29.69,29.69,23.022,0.71%,17
+2024/11/5,29.918,29.918,29.918,29.918,23.198,0.77%,8
+2024/11/6,29.01,29.04,28.945,28.945,22.444,-3.25%,1115
+2024/11/7,28.85,29.93,28.85,29.93,23.208,3.40%,1451
+2024/11/8,29.13,29.13,29.13,29.13,22.587,-2.67%,15
+2024/11/11,28.71,28.71,28.71,28.71,22.262,-1.44%,115
+2024/11/12,28.4,28.4,28.4,28.4,22.021,-1.08%,3
+2024/11/13,27.99,27.99,27.99,27.99,21.703,-1.44%,2
+2024/11/14,28.1,28.1,28.1,28.1,21.789,0.39%,2
+2024/11/15,28.36,28.36,28.36,28.36,21.99,0.93%,1
+2024/11/18,28.56,28.56,28.56,28.56,22.145,0.71%,2
+2024/11/19,28.72,28.72,28.72,28.72,22.269,0.56%,3
+2024/11/20,28.71,28.71,28.71,28.71,22.262,-0.03%,4
+2024/11/21,28.55,28.55,28.55,28.55,22.138,-0.56%,2
+2024/11/22,28.59,28.59,28.59,28.59,22.169,0.14%,2
+2024/11/25,28.69,28.69,28.69,28.69,22.246,0.35%,2
+2024/11/26,28.432,28.432,28.4,28.4,22.021,-1.01%,424
+2024/11/27,28.43,28.43,28.425,28.425,22.041,0.09%,150
+2024/11/29,28.49,28.49,28.49,28.49,22.091,0.23%,2
+2024/12/2,28.44,28.44,28.44,28.44,22.052,-0.18%,84
+2024/12/3,28.84,28.84,28.84,28.84,22.362,1.41%,41
+2024/12/4,28.945,28.945,28.945,28.945,22.444,0.36%,4
+2024/12/5,28.97,28.98,28.97,28.98,22.471,0.12%,186
+2024/12/6,28.73,28.73,28.73,28.73,22.277,-0.86%,186
+2024/12/9,29.1,29.1,29.1,29.1,22.564,1.29%,39
+2024/12/10,29,29.1,29,29.1,22.564,0.00%,174
+2024/12/11,29.137,29.137,29.137,29.137,22.593,0.13%,4
+2024/12/12,28.86,28.86,28.86,28.86,22.378,-0.95%,4
+2024/12/13,28.605,28.605,28.605,28.605,22.18,-0.88%,0
+2024/12/16,28.445,28.445,28.445,28.445,22.056,-0.56%,0
+2024/12/17,23.75,24.29,21.77,21.873,21.873,-23.10%,8714
+2024/12/18,21.889,21.889,21.64,21.64,21.64,-1.07%,1112
+2024/12/19,21.56,21.56,21.48,21.48,21.48,-0.74%,146
+2024/12/20,21.55,21.7,21.55,21.7,21.7,1.02%,1761
+2024/12/23,21.66,21.682,21.64,21.682,21.682,-0.08%,1398
+2024/12/24,21.85,21.85,21.85,21.85,21.85,0.77%,43
+2024/12/26,21.88,21.925,21.88,21.925,21.925,0.34%,522
+2024/12/27,21.74,21.74,21.74,21.74,21.74,-0.84%,77
+2024/12/30,21.605,21.605,21.605,21.605,21.605,-0.62%,125
+2024/12/31,21.47,21.47,21.39,21.39,21.39,-1.00%,997
+2025/1/2,21.53,21.53,21.42,21.42,21.42,0.14%,206
+2025/1/3,21.445,21.445,21.445,21.445,21.445,0.12%,5
+2025/1/6,21.65,21.65,21.65,21.65,21.65,0.96%,55
+2025/1/7,21.76,21.76,21.76,21.76,21.76,0.51%,126
+2025/1/8,21.95,21.95,21.95,21.95,21.95,0.87%,9
+2025/1/10,22.32,22.32,22.32,22.32,22.32,1.69%,24
+2025/1/13,22.24,22.35,22.24,22.35,22.35,0.13%,2058
+2025/1/14,22.24,22.29,22.21,22.24,22.24,-0.49%,1133
+2025/1/15,22.565,22.565,22.565,22.565,22.565,1.46%,104
+2025/1/16,22.65,22.65,22.57,22.57,22.57,0.02%,145
+2025/1/17,22.73,22.73,22.73,22.73,22.73,0.71%,37
+2025/1/21,22.62,22.62,22.62,22.62,22.62,-0.48%,64
+2025/1/22,22.48,22.48,22.48,22.48,22.48,-0.62%,128
+2025/1/23,22.44,22.44,22.42,22.44,22.44,-0.18%,211
+2025/1/24,22.445,22.445,22.445,22.445,22.445,0.02%,127
+2025/1/27,22.22,22.22,22.22,22.22,22.22,-1.00%,105
+2025/1/28,22.1,22.1,22.1,22.1,22.1,-0.54%,30
+2025/1/29,22.485,22.485,22.45,22.45,22.45,1.58%,206
+2025/1/30,22.61,22.61,22.61,22.61,22.61,0.71%,3
+2025/1/31,22.459,22.459,22.39,22.39,22.39,-0.97%,204
+2025/2/3,22.615,22.615,22.615,22.615,22.615,1.00%,23
+2025/2/4,22.77,22.77,22.77,22.77,22.77,0.69%,29
+2025/2/5,22.925,22.925,22.925,22.925,22.925,0.68%,162
+2025/2/6,22.93,23.03,22.93,23.03,23.03,0.46%,2246
+2025/2/7,23.23,23.23,23.23,23.23,23.23,0.87%,10
+2025/2/10,23.49,23.49,23.485,23.485,23.485,1.10%,746
+2025/2/11,23.21,23.21,23.18,23.18,23.18,-1.30%,193
+2025/2/12,23.35,23.35,23.35,23.35,23.35,0.73%,254
+2025/2/13,23.525,23.525,23.525,23.525,23.525,0.75%,66
+2025/2/14,23.38,23.38,23.26,23.26,23.26,-1.13%,954
+2025/2/18,23.18,23.37,23.18,23.37,23.37,0.47%,232
+2025/2/19,23.41,23.41,23.41,23.41,23.41,0.17%,112
+2025/2/20,23.69,23.69,23.66,23.66,23.66,1.07%,586
+2025/2/21,23.51,23.51,23.41,23.41,23.41,-1.06%,292
+2025/2/24,23.08,23.15,23.08,23.15,23.15,-1.11%,298
+2025/2/25,22.97,22.97,22.95,22.95,22.95,-0.86%,232
+2025/2/26,23.04,23.04,23.04,23.04,23.04,0.39%,58
+2025/2/27,23.02,23.02,22.935,22.935,22.935,-0.46%,233
+2025/2/28,22.7,22.7,22.7,22.7,22.7,-1.02%,58
+2025/3/3,23.02,23.02,23.02,23.02,23.02,1.41%,188
+2025/3/4,23.14,23.14,23.06,23.06,23.06,0.17%,1616
+2025/3/5,23.69,23.75,23.69,23.75,23.75,2.99%,959
+2025/3/6,23.85,23.85,23.85,23.85,23.85,0.42%,96
+2025/3/7,23.645,23.645,23.645,23.645,23.645,-0.86%,1
+2025/3/10,23.447,23.447,23.447,23.447,23.447,-0.84%,8
+2025/3/11,23.99,23.99,23.99,23.99,23.99,2.32%,123
+2025/3/12,24.13,24.13,24.13,24.13,24.13,0.58%,50
+2025/3/13,24.4,24.4,24.355,24.355,24.355,0.93%,309
+2025/3/14,24.23,24.23,24.23,24.23,24.23,-0.51%,54
+2025/3/17,24.37,24.46,24.37,24.46,24.46,0.95%,2219
+2025/3/18,24.56,24.56,24.56,24.56,24.56,0.41%,98
+2025/3/19,24.62,24.62,24.62,24.62,24.62,0.24%,43
+2025/3/20,24.35,24.49,24.35,24.49,24.49,-0.53%,594
+2025/3/21,24.28,24.3,24.21,24.27,24.27,-0.90%,5965
+2025/3/24,24.25,24.26,24.25,24.26,24.26,-0.04%,359
+2025/3/25,24.97,24.97,24.53,24.53,24.53,1.11%,1555
+2025/3/26,24.55,24.55,24.55,24.55,24.55,0.08%,373
+2025/3/27,24.39,24.39,24.39,24.39,24.39,-0.65%,136
+2025/3/28,24.395,24.43,24.32,24.32,24.32,-0.29%,986
+2025/3/31,24.19,24.19,24.19,24.19,24.19,-0.53%,118
+2025/4/1,24.19,24.19,23.92,24.01,24.01,-0.74%,2070
+2025/4/2,23.95,23.98,23.91,23.91,23.91,-0.42%,991
+2025/4/3,23.27,23.27,22.79,22.79,22.79,-4.68%,1209
+2025/4/4,22,22,21.54,21.54,21.54,-5.48%,359
+2025/4/7,21.34,21.34,21.3,21.3,21.3,-1.11%,319
+2025/4/8,21.434,21.434,20.905,20.905,20.905,-1.85%,278
+2025/4/9,21.18,21.684,21.02,21.684,21.684,3.73%,300
+2025/4/10,21.67,21.71,21.67,21.71,21.71,0.12%,184
+2025/4/11,22.34,22.34,22.34,22.34,22.34,2.90%,12
+2025/4/14,22.35,22.56,22.35,22.56,22.56,0.98%,126
+2025/4/15,22.435,22.435,22.435,22.435,22.435,-0.55%,43
\ No newline at end of file
diff --git a/PanelTS/ETF/UCO.csv b/PanelTS/ETF/UCO.csv
new file mode 100644
index 0000000000000000000000000000000000000000..f422c82f474c7f9dd7eb5b08ba565fe4c3f93818
--- /dev/null
+++ b/PanelTS/ETF/UCO.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,573.75,588.75,560.625,575,575,-0.76%,356791
+2015/4/20,563.75,592.5,563.75,577.5,577.5,0.43%,249003
+2015/4/21,574.375,581.256,546.875,556.875,556.875,-3.57%,226121
+2015/4/22,556.875,568.125,546.25,553.75,553.75,-0.56%,222114
+2015/4/23,561.25,593.75,560,578.125,578.125,4.40%,323306
+2015/4/24,568.75,578.75,563.125,577.5,577.5,-0.11%,201795
+2015/4/27,580.625,585,562.5,566.875,566.875,-1.84%,188097
+2015/4/28,570,582.5,563.85,568.125,568.125,0.22%,175548
+2015/4/29,569.375,608.125,568.75,590.625,590.625,3.96%,335987
+2015/4/30,592.5,612.65,588.75,610,610,3.28%,223004
+2015/5/1,600,608.125,588.125,606.875,606.875,-0.51%,144399
+2015/5/4,599.375,602.813,591.25,601.25,601.25,-0.93%,141215
+2015/5/5,631.25,640.625,625.625,625.625,625.625,4.05%,270083
+2015/5/6,655,669.938,629.375,629.375,629.375,0.60%,299817
+2015/5/7,628.125,628.125,586.25,591.875,591.875,-5.96%,268512
+2015/5/8,597.5,606.875,578.125,603.75,603.75,2.01%,206246
+2015/5/11,607.188,611.25,590,601.875,601.875,-0.31%,118349
+2015/5/12,608.125,638.125,605.938,622.5,622.5,3.43%,196712
+2015/5/13,642.5,650,615.625,616.25,616.25,-1.00%,254634
+2015/5/14,626.25,631.625,603.125,610.625,610.625,-0.91%,159123
+2015/5/15,587.5,610.625,581.875,608.125,608.125,-0.41%,199931
+2015/5/18,603.75,610.625,592.5,605,605,-0.51%,176391
+2015/5/19,576.875,580.625,554.375,558.125,558.125,-7.75%,334930
+2015/5/20,568.5,575,558.375,568.5,568.5,1.86%,1067375
+2015/5/21,593.875,611.75,589.5,606,606,6.60%,1093538
+2015/5/22,582.875,596.25,582.5,591.5,591.5,-2.39%,814615
+2015/5/26,566.875,571.375,548.625,559,559,-5.49%,791226
+2015/5/27,545.75,560.625,542.625,547.75,547.75,-2.01%,735642
+2015/5/28,533,551.875,525.75,551.125,551.125,0.62%,871777
+2015/5/29,554.5,604.25,554,594.125,594.125,7.80%,804356
+2015/6/1,596.25,603.875,578.25,597.125,597.125,0.50%,850561
+2015/6/2,606.75,622.25,599.5,616.75,616.75,3.29%,723856
+2015/6/3,604,619.375,578.125,585.75,585.75,-5.03%,745073
+2015/6/4,570.875,573.75,548.999,555.375,555.375,-5.19%,694687
+2015/6/5,532.125,574.625,531.125,569.75,569.75,2.59%,803759
+2015/6/8,559.375,568.375,548.875,557.5,557.5,-2.15%,422398
+2015/6/9,584.5,596.125,582.125,585.875,585.875,5.09%,494118
+2015/6/10,618.5,618.875,597.75,609.25,609.25,3.99%,484321
+2015/6/11,608.875,609.25,592.75,601.75,601.75,-1.23%,319926
+2015/6/12,588.625,597,584.375,588,588,-2.29%,298349
+2015/6/15,571.25,585.5,570.375,582.375,582.375,-0.96%,449611
+2015/6/16,584,593.125,582,589.25,589.25,1.18%,332622
+2015/6/17,609.625,612,568.75,585.625,585.625,-0.62%,616571
+2015/6/18,593.375,598.875,583.435,593.875,593.875,1.41%,448796
+2015/6/19,575.625,581.375,565.25,574.75,574.75,-3.22%,526535
+2015/6/22,568.875,587.838,565.733,582.5,582.5,1.35%,479210
+2015/6/23,572.875,605,571,599.625,599.625,2.94%,623964
+2015/6/24,593.5,606.875,575.25,584,584,-2.61%,674428
+2015/6/25,575.25,578.625,567.75,572.25,572.25,-2.01%,422582
+2015/6/26,561.25,578,557.983,571.5,571.5,-0.13%,499419
+2015/6/29,549.75,557.75,544.625,545.125,545.125,-4.62%,595478
+2015/6/30,557,572.375,552.875,565,565,3.65%,421094
+2015/7/1,547.125,549,517.75,523,523,-7.43%,622024
+2015/7/2,526.25,539.125,513.375,513.75,513.75,-1.77%,572580
+2015/7/6,479.75,479.75,437.5,446,446,-13.19%,873071
+2015/7/7,439,455.5,408.5,447.25,447.25,0.28%,803404
+2015/7/8,441.25,445.875,415,430.25,430.25,-3.80%,717975
+2015/7/9,450.25,456.125,437.5,446,446,3.66%,579646
+2015/7/10,443,451.375,432.125,445,445,-0.22%,503201
+2015/7/13,430.375,453,429,436.5,436.5,-1.91%,609556
+2015/7/14,429.5,453.875,427,446.75,446.75,2.35%,536807
+2015/7/15,435.25,445.932,418.375,421.625,421.625,-5.62%,616550
+2015/7/16,429.75,430.375,411.5,413.375,413.375,-1.96%,468027
+2015/7/17,413.75,413.75,400.578,410.5,410.5,-0.70%,491240
+2015/7/20,407.875,409.5,396.125,396.375,396.375,-3.44%,366335
+2015/7/21,403.75,414.5,400.25,406.375,406.375,2.52%,328006
+2015/7/22,393.75,402,377.5,378.375,378.375,-6.89%,579679
+2015/7/23,383.5,386.125,364.5,370.375,370.375,-2.11%,522169
+2015/7/24,372.625,372.625,357.125,364.5,364.5,-1.59%,397018
+2015/7/27,354.75,358.75,347,347.25,347.25,-4.73%,476141
+2015/7/28,352.5,367.375,347.125,357,357,2.81%,564817
+2015/7/29,355,383.625,354.25,374.5,374.5,4.90%,634102
+2015/7/30,373.375,380.25,365.888,368.25,368.25,-1.67%,413362
+2015/7/31,368.625,369.5,342.125,344.25,344.25,-6.52%,455213
+2015/8/3,331.625,339,317.75,322.5,322.5,-6.32%,596914
+2015/8/4,327.5,333.263,322.5,328,328,1.71%,290866
+2015/8/5,331.75,340.25,313.875,319.5,319.5,-2.59%,565561
+2015/8/6,312.25,313.875,304.911,312.5,312.5,-2.19%,525432
+2015/8/7,305.875,308.625,298.125,300.125,300.125,-3.96%,405685
+2015/8/10,298,316.375,296.401,313.125,313.125,4.33%,528707
+2015/8/11,295.875,297.625,286.5,295.5,295.5,-5.63%,663388
+2015/8/12,296.125,298.875,287.75,295.25,295.25,-0.08%,653047
+2015/8/13,288.75,288.875,277.775,282,282,-4.49%,707064
+2015/8/14,284.875,288,277.75,278,278,-1.42%,469597
+2015/8/17,280.5,284.125,272.5,273.625,273.625,-1.57%,449498
+2015/8/18,273.625,283.5,270.75,276.5,276.5,1.05%,449300
+2015/8/19,274.75,276.625,252.625,252.875,252.875,-8.54%,832953
+2015/8/20,256.625,261.5,248.544,249.375,249.375,-1.38%,494599
+2015/8/21,250.75,254.875,237.5,243.375,243.375,-2.41%,506178
+2015/8/24,220.875,232.375,213.125,216.125,216.125,-11.20%,677027
+2015/8/25,234.125,234.75,222.999,223.125,223.125,3.24%,391535
+2015/8/26,228.375,233.375,221.25,226.125,226.125,1.34%,454172
+2015/8/27,236.625,268.625,236.25,266.875,266.875,18.02%,921638
+2015/8/28,262.875,307.375,262.5,300.625,300.625,12.65%,1202345
+2015/8/31,293.125,351.75,277.75,339.75,339.75,13.01%,1721608
+2015/9/1,321.625,326.875,288.875,293.375,293.375,-13.65%,1336196
+2015/9/2,305.5,313,268.75,303.25,303.25,3.37%,1079977
+2015/9/3,308.875,333.625,301.75,313.375,313.375,3.34%,1131058
+2015/9/4,308.5,313.6,299.25,302.5,302.5,-3.47%,778360
+2015/9/8,295.75,308,283.75,301.625,301.625,-0.29%,979933
+2015/9/9,300.625,303,279,281.75,281.75,-6.59%,852327
+2015/9/10,285,301.29,279.875,296.625,296.625,5.28%,781795
+2015/9/11,284,294,277,285.625,285.625,-3.71%,583107
+2015/9/14,277.875,280.375,270.25,275,275,-3.72%,525912
+2015/9/15,278.875,286.125,273.5,282.125,282.125,2.59%,448294
+2015/9/16,295,315.25,291.5,312.75,312.75,10.86%,938584
+2015/9/17,313.875,319.751,303.5,307.75,307.75,-1.60%,692667
+2015/9/18,292.625,297.25,276.25,282.875,282.875,-8.08%,716354
+2015/9/21,294.25,304.725,290.413,299,299,5.70%,266402
+2015/9/22,287.75,298,284.125,293.875,293.875,-1.71%,513098
+2015/9/23,299.875,306.219,271.75,275.25,275.25,-6.34%,809694
+2015/9/24,269.125,280.875,267.063,280.5,280.5,1.91%,579392
+2015/9/25,289.125,295.375,280.875,285.375,285.375,1.74%,637931
+2015/9/28,274.5,282.625,270,272,272,-4.69%,406113
+2015/9/29,277.625,286.675,275,280.375,280.375,3.08%,354283
+2015/9/30,278.5,288.5,275,283.5,283.5,1.11%,568718
+2015/10/1,301.125,303,273.875,279.375,279.375,-1.46%,931124
+2015/10/2,268.625,288,265.875,286.25,286.25,2.46%,815351
+2015/10/5,296.875,301.625,291.125,295.375,295.375,3.19%,484464
+2015/10/6,300.25,325.063,299.013,324.5,324.5,9.86%,780591
+2015/10/7,333,337.5,311.625,318,318,-2.00%,828039
+2015/10/8,321.625,341.875,317.313,337.25,337.25,6.05%,690359
+2015/10/9,336.375,343.125,330.375,334.625,334.625,-0.78%,656133
+2015/10/12,334.75,335.25,302.125,306.75,306.75,-8.33%,503001
+2015/10/13,300.875,318.613,294.75,296.75,296.75,-3.26%,534492
+2015/10/14,294.125,301.5,289.375,298.125,298.125,0.46%,378198
+2015/10/15,288.25,300.579,281.5,299.875,299.875,0.59%,719370
+2015/10/16,306.25,307,291.875,303.5,303.5,1.21%,361290
+2015/10/19,290.625,295.125,285.375,287.75,287.75,-5.19%,408313
+2015/10/20,285.625,293,279.5,284,284,-1.30%,357592
+2015/10/21,275.25,281.375,269,272.375,272.375,-4.09%,505376
+2015/10/22,279.125,283.125,269.5,276.125,276.125,1.38%,367836
+2015/10/23,265.875,272.125,262.75,267.75,267.75,-3.03%,535834
+2015/10/26,264.75,265.75,258.375,258.875,258.875,-3.31%,336565
+2015/10/27,248.25,252.75,244.875,252,252,-2.66%,519429
+2015/10/28,257.375,282.625,255.125,282,282,11.90%,829148
+2015/10/29,282,291.125,278.125,279.25,279.25,-0.98%,449588
+2015/10/30,281.125,294.875,278.1,287.375,287.375,2.91%,430948
+2015/11/2,283.25,291.375,281.25,284.375,284.375,-1.04%,265296
+2015/11/3,296,310.938,292.125,305.375,305.375,7.38%,576516
+2015/11/4,301.375,304.875,284.294,288.75,288.75,-5.44%,480552
+2015/11/5,280.875,287.625,273.5,275.875,275.875,-4.46%,465804
+2015/11/6,269.5,272.375,263.375,268.375,268.375,-2.72%,369708
+2015/11/9,264.25,269,258.5,262.75,262.75,-2.10%,346127
+2015/11/10,260.125,270.375,259.75,263.875,263.875,0.43%,354406
+2015/11/11,263.125,263.578,247.25,251.25,251.25,-4.78%,540075
+2015/11/12,239.75,249.75,235.375,236.375,236.375,-5.92%,706754
+2015/11/13,231.125,231.875,220.875,225.75,225.75,-4.49%,782950
+2015/11/16,223.875,238.876,217.468,237.875,237.875,5.37%,789892
+2015/11/17,229.875,231.625,221.625,224,224,-5.83%,554305
+2015/11/18,228.75,230.625,218,225.25,225.25,0.56%,629235
+2015/11/19,221,225,219.25,222.875,222.875,-1.05%,354980
+2015/11/20,221.625,233.375,219.25,221.25,221.25,-0.73%,490917
+2015/11/23,218,231.875,217.75,224.25,224.25,1.36%,614854
+2015/11/24,236,240.862,230.25,234.5,234.5,4.57%,592523
+2015/11/25,227.5,238.25,222.25,236.875,236.875,1.01%,558268
+2015/11/27,226.875,227.5,223.625,224.625,224.625,-5.17%,253502
+2015/11/30,229.75,231.263,220.125,221,221,-1.61%,482869
+2015/12/1,220.625,227.25,217.625,221.5,221.5,0.23%,473914
+2015/12/2,215.625,224.5,202,205.125,205.125,-7.39%,1081153
+2015/12/3,208.875,221.5,204.625,215.125,215.125,4.88%,711866
+2015/12/4,204.5,210.375,200.375,204.5,204.5,-4.94%,777634
+2015/12/7,189.875,191.875,178.038,180.5,180.5,-11.74%,971200
+2015/12/8,174.5,187.5,172.25,178.75,178.75,-0.97%,614580
+2015/12/9,181.5,190.125,171.499,175.375,175.375,-1.89%,1053447
+2015/12/10,172,176,169.375,170.25,170.25,-2.92%,607032
+2015/12/11,168.125,169,159.125,161.125,161.125,-5.36%,708038
+2015/12/14,157.625,166.625,155.876,162.125,162.125,0.62%,837330
+2015/12/15,166.5,175.25,164.625,168.125,168.125,3.70%,693725
+2015/12/16,164.25,166.5,154.438,157.125,157.125,-6.54%,705659
+2015/12/17,156.25,156.5,150.25,150.5,150.5,-4.22%,517988
+2015/12/18,152.5,157.25,147.75,149,149,-1.00%,562117
+2015/12/21,146.5,149.375,144.5,147,147,-1.34%,491350
+2015/12/22,147.25,152.125,146.875,149,149,1.36%,471502
+2015/12/23,156.375,163.5,154.841,162.625,162.625,9.14%,732221
+2015/12/24,164.5,165.375,162.376,164.75,164.75,1.31%,220763
+2015/12/28,157.5,157.625,153.75,154,154,-6.53%,399394
+2015/12/29,160,163.625,159.875,163,163,5.84%,313741
+2015/12/30,155,156.125,151.5,153.875,153.875,-5.60%,416508
+2015/12/31,151.5,162.875,151.125,156.75,156.75,1.87%,570719
+2016/1/4,163.75,168.25,151.875,156.375,156.375,-0.24%,652480
+2016/1/5,151.25,153.625,147.625,148.25,148.25,-5.20%,585367
+2016/1/6,138.625,142.875,132.375,133.375,133.375,-10.03%,1166080
+2016/1/7,127.375,135.125,126.625,127.75,127.75,-4.22%,774684
+2016/1/8,129,130.125,122.749,124.75,124.75,-2.35%,827669
+2016/1/11,123.125,123.837,109.75,111.25,111.25,-10.82%,1169169
+2016/1/12,115.375,116.375,102.875,109.25,109.25,-1.80%,1428552
+2016/1/13,112,114.125,103.375,107.25,107.25,-1.83%,1501126
+2016/1/14,108.5,112.875,105.875,110.125,110.125,2.68%,945592
+2016/1/15,99.875,102.188,96.25,99.875,99.875,-9.31%,992926
+2016/1/19,98.875,99.35,92.188,92.99,92.99,-6.89%,1111706
+2016/1/20,89.75,90,80.5,87.238,87.238,-6.19%,1633619
+2016/1/21,84.5,96.751,83.5,93.875,93.875,7.61%,1479797
+2016/1/22,105.75,110,103.125,109.663,109.663,16.82%,1369087
+2016/1/25,102.125,106,92.75,92.875,92.875,-15.31%,1198370
+2016/1/26,99,109.75,97.375,102.125,102.125,9.96%,1209623
+2016/1/27,100.875,112.75,98.125,107,107,4.77%,1896780
+2016/1/28,121.5,122.951,112.5,119.125,119.125,11.33%,1794144
+2016/1/29,121,123.5,111.5,118.25,118.25,-0.73%,1341025
+2016/2/1,110.625,111.124,101.875,102.625,102.625,-13.21%,1265167
+2016/2/2,96.188,98,92.5,92.75,92.75,-9.62%,1415166
+2016/2/3,98.375,109.375,92,109.25,109.25,17.79%,1916866
+2016/2/4,114.125,116.351,102.625,104.25,104.25,-4.58%,1497468
+2016/2/5,102.25,106.625,96.876,99.375,99.375,-4.68%,1205570
+2016/2/8,96.5,97.375,91,93.125,93.125,-6.29%,1129773
+2016/2/9,90.5,93.606,80.5,83.5,83.5,-10.34%,1926512
+2016/2/10,79.813,88,78.75,80.125,80.125,-4.04%,1843645
+2016/2/11,77.5,81.5,74.75,81.25,81.25,1.40%,2347487
+2016/2/12,83.625,90.375,81.25,86.5,86.5,6.46%,2514424
+2016/2/16,89.563,90.125,82.25,84.625,84.625,-2.17%,1413144
+2016/2/17,87.125,96.5,86.25,93.75,93.75,10.78%,1415476
+2016/2/18,99,99.5,90.875,91.25,91.25,-2.67%,1160620
+2016/2/19,89.25,89.75,85.5,89.25,89.25,-2.19%,1033282
+2016/2/22,95.625,97.5,94.625,96.125,96.125,7.70%,1082343
+2016/2/23,93.625,93.625,86.75,88.125,88.125,-8.32%,1330364
+2016/2/24,82.75,91.593,81.875,90.75,90.75,2.98%,1837660
+2016/2/25,88.75,96.563,84.986,94.25,94.25,3.86%,1600223
+2016/2/26,101.25,101.625,92.5,93.875,93.875,-0.40%,1814510
+2016/2/29,96.25,99.613,94.75,98.875,98.875,5.33%,1263800
+2016/3/1,98,103.625,96.25,101.375,101.375,2.53%,1193273
+2016/3/2,98.375,105,96.875,103.375,103.375,1.97%,1537270
+2016/3/3,100.125,106,99.75,103.375,103.375,0.00%,1311308
+2016/3/4,104.25,112.375,102.125,112.375,112.375,8.71%,1537431
+2016/3/7,113.25,123.625,113.125,122.875,122.875,9.34%,1971660
+2016/3/8,121.5,121.625,112.375,112.5,112.5,-8.44%,1643103
+2016/3/9,117.5,124.875,116.875,123.25,123.25,9.56%,1487677
+2016/3/10,118.687,122.5,116.875,120.5,120.5,-2.23%,1316598
+2016/3/11,124.625,126.25,121,124,124,2.90%,1252881
+2016/3/14,117.375,117.75,113.75,116.875,116.875,-5.75%,1258282
+2016/3/15,113,113.25,109.625,112.125,112.125,-4.06%,890797
+2016/3/16,117.125,123.75,117,123.125,123.125,9.81%,1053418
+2016/3/17,127.75,133.25,126,132.125,132.125,7.31%,1326751
+2016/3/18,136.25,138.425,129.25,130.375,130.375,-1.32%,1573178
+2016/3/21,130.875,133.875,127.625,133.125,133.125,2.11%,871985
+2016/3/22,128.625,134.5,128,131.75,131.75,-1.03%,999183
+2016/3/23,126.625,127.625,120.5,121.25,121.25,-7.97%,1172663
+2016/3/24,113.25,120.75,112.375,119.75,119.75,-1.24%,1409620
+2016/3/28,118.75,120,115.625,119,119,-0.63%,528607
+2016/3/29,111.625,114.125,110,113.625,113.625,-4.52%,986527
+2016/3/30,118,121.25,111.375,111.875,111.875,-1.54%,1362068
+2016/3/31,111,116.5,110.75,111.375,111.375,-0.45%,1017353
+2016/4/1,104.625,105.625,102.625,102.875,102.875,-7.63%,1479404
+2016/4/4,102.625,105.75,96.75,97.125,97.125,-5.59%,1201058
+2016/4/5,97.375,99.625,95.375,98.25,98.25,1.16%,903045
+2016/4/6,103.75,109.125,102.25,108.75,108.75,10.69%,1237407
+2016/4/7,106,107.25,102.375,106.375,106.375,-2.18%,936482
+2016/4/8,117,119.875,116,118.25,118.25,11.16%,1244295
+2016/4/11,121.75,125.251,120.875,123.625,123.625,4.55%,972314
+2016/4/12,125.75,134.125,124.375,132.375,132.375,7.08%,1395135
+2016/4/13,131,134.75,128.5,129.125,129.125,-2.46%,1154062
+2016/4/14,130.75,132.25,126.875,128.125,128.125,-0.77%,509267
+2016/4/15,123,124.749,119.625,122.5,122.5,-4.39%,961220
+2016/4/18,113.125,122.875,112.25,121.125,121.125,-1.12%,1283238
+2016/4/19,123.375,129.625,122.625,127.5,127.5,5.26%,872657
+2016/4/20,122.625,137.874,121.625,134.75,134.75,5.69%,1535672
+2016/4/21,133.688,135.999,130.5,133.375,133.375,-1.02%,880579
+2016/4/22,134.063,138.5,133,134.25,134.25,0.66%,812966
+2016/4/25,135.375,136,128.375,130.125,130.125,-3.07%,977616
+2016/4/26,132.5,137.25,132,136,136,4.51%,850753
+2016/4/27,141.5,145.908,134.876,144.25,144.25,6.07%,1584867
+2016/4/28,144.375,148.875,143.125,145.625,145.625,0.95%,744319
+2016/4/29,151,152.875,143.125,147.375,147.375,1.20%,1168696
+2016/5/2,145.875,146,138.5,140.625,140.625,-4.58%,780733
+2016/5/3,135.875,136.625,131.5,133.25,133.25,-5.24%,941202
+2016/5/4,137.5,140.125,130.25,133.875,133.875,0.47%,1033259
+2016/5/5,144.375,144.375,134,136.25,136.25,1.77%,1093831
+2016/5/6,134.25,142.5,133.381,138.25,138.25,1.47%,952154
+2016/5/9,135.25,136.458,130,130.625,130.625,-5.52%,969052
+2016/5/10,132.5,139.25,132,138.75,138.75,6.22%,798653
+2016/5/11,137,149.375,135.375,147.5,147.5,6.31%,1022140
+2016/5/12,152.375,152.5,144.5,150.25,150.25,1.86%,917693
+2016/5/13,147.75,149.825,145.625,148.375,148.375,-1.25%,602213
+2016/5/16,156.25,159.125,155.125,158.5,158.5,6.82%,879653
+2016/5/17,158.25,163,157.125,162.625,162.625,2.60%,902087
+2016/5/18,161.125,164.875,156.75,157.25,157.25,-3.31%,1158399
+2016/5/19,153.75,159.413,149.875,159.125,159.125,1.19%,948372
+2016/5/20,159.25,161,154.5,157.75,157.75,-0.86%,661757
+2016/5/23,151.375,156.5,151,155.75,155.75,-1.27%,561463
+2016/5/24,156.125,160.75,155.875,160,160,2.73%,554231
+2016/5/25,162.5,166,159,165.5,165.5,3.44%,800382
+2016/5/26,167.875,168,162.5,163.375,163.375,-1.28%,627677
+2016/5/27,160.75,164.5,159.25,164.125,164.125,0.46%,410296
+2016/5/31,164.375,168.375,159.875,161.125,161.125,-1.83%,555874
+2016/6/1,154.5,162.833,152.875,162.75,162.75,1.01%,830190
+2016/6/2,155.875,163.625,155.313,161,161,-1.08%,934233
+2016/6/3,161.5,161.625,156.813,159.875,159.875,-0.70%,674042
+2016/6/6,165.25,166.813,161.751,165.625,165.625,3.60%,673602
+2016/6/7,167.5,171.063,166.625,170.75,170.75,3.09%,617980
+2016/6/8,174.125,177,172.313,176.625,176.625,3.44%,962405
+2016/6/9,170,173.625,169.75,171.625,171.625,-2.83%,712515
+2016/6/10,165.375,167.362,160,161.125,161.125,-6.12%,687127
+2016/6/13,156.75,162.875,156.625,158.231,158.231,-1.80%,479231
+2016/6/14,157.375,158.624,155.5,157.125,157.125,-0.70%,342378
+2016/6/15,152.625,158.125,149.25,150.75,150.75,-4.06%,791378
+2016/6/16,148.375,148.5,141.063,141.625,141.625,-6.05%,824225
+2016/6/17,149.625,155.249,148.25,154.875,154.875,9.36%,628730
+2016/6/20,159.063,162.75,157.625,161.25,161.25,4.12%,606539
+2016/6/21,157.625,162.75,155.813,161.5,161.5,0.16%,611424
+2016/6/22,164.313,165.625,153.25,158.125,158.125,-2.09%,815960
+2016/6/23,162.625,164.375,159,163.625,163.625,3.48%,491264
+2016/6/24,148.125,153.125,147.5,148.375,148.375,-9.32%,1344394
+2016/6/27,143.75,143.938,137.5,143.125,143.125,-3.54%,880075
+2016/6/28,148.625,150.375,143.75,150.125,150.125,4.89%,575780
+2016/6/29,152.25,162.75,151.25,158.125,158.125,5.33%,829173
+2016/6/30,155.188,158.125,151.125,152.75,152.75,-3.40%,643232
+2016/7/1,151,157.625,150.625,157.375,157.375,3.03%,561579
+2016/7/5,146.5,147,139.375,142.375,142.375,-9.53%,854415
+2016/7/6,139.5,147.5,137.813,145.625,145.625,2.28%,620848
+2016/7/7,150,151,131,132.625,132.625,-8.93%,1388996
+2016/7/8,135,135.875,130.221,132.875,132.875,0.19%,524008
+2016/7/11,134.875,136,128.5,128.75,128.75,-3.10%,586773
+2016/7/12,138.375,142.625,134.74,141.75,141.75,10.10%,817947
+2016/7/13,138.625,141.375,128.375,131,131,-7.58%,906317
+2016/7/14,133.375,135.5,131.078,133.625,133.625,2.00%,440606
+2016/7/15,136.375,138.506,134.138,136.375,136.375,2.06%,445642
+2016/7/18,131.375,133.625,129.813,132.5,132.5,-2.84%,489439
+2016/7/19,131.625,132.079,128.875,129.625,129.625,-2.17%,375717
+2016/7/20,125.75,133.125,124.75,129.75,129.75,0.10%,845820
+2016/7/21,128.875,130.74,124.25,124.25,124.25,-4.24%,510954
+2016/7/22,124.25,124.625,119.75,122.5,122.5,-1.41%,605883
+2016/7/25,117.375,118.25,115.409,115.875,115.875,-5.41%,479618
+2016/7/26,115.25,116.5,113.375,114.5,114.5,-1.19%,605519
+2016/7/27,115.125,116.625,108.625,110.625,110.625,-3.38%,779303
+2016/7/28,109.5,110.375,105.125,105.5,105.5,-4.63%,586605
+2016/7/29,104.625,108.375,102.875,107.25,107.25,1.66%,611081
+2016/8/1,104.25,104.75,98.875,99.875,99.875,-6.88%,682179
+2016/8/2,103.5,104.25,96.125,98,98,-1.88%,663144
+2016/8/3,98.375,105.5,96,105.25,105.25,7.40%,962110
+2016/8/4,102.75,110.125,102.125,108.5,108.5,3.09%,676544
+2016/8/5,108.25,109.25,104.815,109.25,109.25,0.69%,561535
+2016/8/8,112.75,116.75,112.625,113.875,113.875,4.23%,572684
+2016/8/9,116.25,117.25,112.375,113.5,113.5,-0.33%,528087
+2016/8/10,114.375,116.75,106.875,107.125,107.125,-5.62%,1041370
+2016/8/11,109.375,118.875,109,116.375,116.375,8.63%,796130
+2016/8/12,118.375,122.75,117.5,122.75,122.75,5.48%,638693
+2016/8/15,124.5,129,124,128.625,128.625,4.79%,709038
+2016/8/16,129,133.375,127.25,132.375,132.375,2.92%,757012
+2016/8/17,131.5,135,128.125,134.5,134.5,1.61%,769363
+2016/8/18,137.125,142.375,136.875,141.25,141.25,5.02%,775062
+2016/8/19,142.125,142.875,139.624,141.625,141.625,0.27%,523044
+2016/8/22,136,136.45,132.5,133.125,133.125,-6.00%,556408
+2016/8/23,129.25,138,128.625,136.125,136.125,2.25%,616513
+2016/8/24,132.5,134.75,127.913,129.625,129.625,-4.78%,537405
+2016/8/25,129.25,133.25,128.25,132.5,132.5,2.22%,419015
+2016/8/26,132.625,138.75,130.375,132.625,132.625,0.09%,894846
+2016/8/29,129.5,131.875,128.625,130.25,130.25,-1.79%,536412
+2016/8/30,132,132.875,126.175,127.375,127.375,-2.21%,544982
+2016/8/31,124.375,125.424,116.875,118.375,118.375,-7.07%,809576
+2016/9/1,114.375,116.125,109,111.5,111.5,-5.81%,979434
+2016/9/2,114.625,117.25,113.5,115.125,115.125,3.25%,776867
+2016/9/6,114.75,119,113.794,118.875,118.875,3.26%,627069
+2016/9/7,119.25,122.251,117.013,121.625,121.625,2.31%,600887
+2016/9/8,126.375,133.625,123.25,132,132,8.53%,1229784
+2016/9/9,127.625,128.25,122.75,123,123,-6.82%,649190
+2016/9/12,118.625,126.25,117.75,124,124,0.81%,772042
+2016/9/13,120.375,122.375,117.25,117.75,117.75,-5.04%,543574
+2016/9/14,115.5,119.113,110.25,111.625,111.625,-5.20%,1412538
+2016/9/15,112.5,115,109.634,112.625,112.625,0.90%,754940
+2016/9/16,107.75,110.938,107.25,109.25,109.25,-3.00%,830992
+2016/9/19,110.125,113.625,109,109.125,109.125,-0.11%,660561
+2016/9/20,106.5,112.125,105.56,110.5,110.5,1.26%,824007
+2016/9/21,114.875,118.375,113.875,118,118,6.79%,979400
+2016/9/22,122.125,122.875,119.75,120.75,120.75,2.33%,568979
+2016/9/23,120.125,121.875,110.875,113.375,113.375,-6.11%,931208
+2016/9/26,116.375,120.875,115.875,118.125,118.125,4.19%,674086
+2016/9/27,112.875,115,110.5,112.375,112.375,-4.87%,859357
+2016/9/28,115.5,127,111.375,123,123,9.45%,1553845
+2016/9/29,125.875,131.625,124.563,128.125,128.125,4.17%,1241852
+2016/9/30,130.5,131.625,128.563,129.75,129.75,1.27%,652764
+2016/10/3,132.375,135.5,129.125,133.625,133.625,2.99%,552525
+2016/10/4,135.75,136,132.375,133.25,133.25,-0.28%,619219
+2016/10/5,139.125,140.688,136.875,139.375,139.375,4.60%,744822
+2016/10/6,142.688,144.14,140.426,143.75,143.75,3.14%,541153
+2016/10/7,143,143.395,137.5,138.875,138.875,-3.39%,658157
+2016/10/10,143.875,149.75,143.75,147.125,147.125,5.94%,532607
+2016/10/11,147.875,149.125,142.625,145.125,145.125,-1.36%,512220
+2016/10/12,142.375,142.875,139.884,141.625,141.625,-2.41%,452553
+2016/10/13,141.25,143.375,136.791,142.875,142.875,0.88%,522756
+2016/10/14,142.625,143,139.578,141.875,141.875,-0.70%,355017
+2016/10/17,141.25,141.426,137.75,139.75,139.75,-1.50%,308642
+2016/10/18,142.625,143,138.813,141.75,141.75,1.43%,271672
+2016/10/19,144.5,149.875,144.25,146.625,146.625,3.44%,471642
+2016/10/20,142.5,143.75,140.25,141.125,141.125,-3.75%,353833
+2016/10/21,141,143.25,139.25,142.875,142.875,1.24%,362649
+2016/10/24,139.75,142.125,136.375,141.625,141.625,-0.87%,476107
+2016/10/25,139.75,141.5,137,137.625,137.625,-2.82%,403855
+2016/10/26,133.25,138.75,132.25,133.75,133.75,-2.82%,650003
+2016/10/27,136.625,138.5,134.563,136.25,136.25,1.87%,351811
+2016/10/28,133.875,136.75,129.875,131.5,131.5,-3.49%,594611
+2016/10/31,127.625,128.375,120.125,120.25,120.25,-8.56%,822252
+2016/11/1,123.125,123.913,117.875,121.25,121.25,0.83%,576036
+2016/11/2,116.25,118.5,111.625,114.5,114.5,-5.57%,1090881
+2016/11/3,113.625,114.375,108.813,110.375,110.375,-3.60%,736052
+2016/11/4,107.625,111,104.875,107.875,107.875,-2.27%,942915
+2016/11/7,109.75,111.75,107.375,111.625,111.625,3.48%,548950
+2016/11/8,109.688,113.625,108.875,110.5,110.5,-1.01%,423264
+2016/11/9,111.5,116.613,109.5,114.75,114.75,3.85%,817684
+2016/11/10,110.625,112.956,109.563,109.75,109.75,-4.36%,581875
+2016/11/11,105.813,106.187,102.75,103.75,103.75,-5.47%,659770
+2016/11/14,102.75,105.875,99,105.75,105.75,1.93%,854283
+2016/11/15,110.125,116.75,110.125,115.625,115.625,9.34%,849659
+2016/11/16,114.25,118.241,111.5,113.25,113.25,-2.05%,620462
+2016/11/17,117.625,118.75,110.625,110.875,110.875,-2.10%,670958
+2016/11/18,113.5,115.437,110.625,114.875,114.875,3.61%,731910
+2016/11/21,121.5,125.625,120.5,125,125,8.81%,1229271
+2016/11/22,124.313,126.125,118.875,122.125,122.125,-2.30%,1173926
+2016/11/23,121.25,125.375,120.375,123.125,123.125,0.82%,662587
+2016/11/25,119.125,120.125,114,115.375,115.375,-6.29%,699805
+2016/11/28,118.25,120.975,115.5,117.375,117.375,1.73%,1030031
+2016/11/29,109.75,111,106.875,109,109,-7.14%,1489718
+2016/11/30,122.25,131.25,122.125,127.25,127.25,16.74%,2954599
+2016/12/1,136.75,141.375,135.375,136.25,136.25,7.07%,1957275
+2016/12/2,138.75,141.125,136.625,140.125,140.125,2.84%,1185255
+2016/12/5,143.75,144.125,137.25,137.5,137.5,-1.87%,1127648
+2016/12/6,134.25,137.5,133.25,135.625,135.625,-1.36%,896425
+2016/12/7,132.875,134.938,130.375,131.125,131.125,-3.32%,1481912
+2016/12/8,132.5,136.125,130.625,135.875,135.875,3.62%,1114451
+2016/12/9,139.125,139.75,137.625,139.125,139.125,2.39%,949357
+2016/12/12,150.313,151.375,142.813,143.625,143.625,3.23%,1900056
+2016/12/13,148.125,148.25,143.725,146.125,146.125,1.74%,1667351
+2016/12/14,142.875,146.5,136.5,137.125,137.125,-6.16%,1469712
+2016/12/15,133.75,139.625,133.438,137.875,137.875,0.55%,888133
+2016/12/16,139.625,142.75,138.501,141.875,141.875,2.90%,749333
+2016/12/19,141.25,142.875,139.875,140.25,140.25,-1.15%,580384
+2016/12/20,144.75,145.75,142.5,143.375,143.375,2.23%,668066
+2016/12/21,144,144.5,138.388,139.375,139.375,-2.79%,722377
+2016/12/22,140.625,142.75,139.875,139.875,139.875,0.36%,422386
+2016/12/23,139.75,142.375,139.25,142.125,142.125,1.61%,373999
+2016/12/27,144.125,147.5,144.125,146,146,2.73%,520827
+2016/12/28,147.375,148.875,146.375,146.625,146.625,0.43%,582559
+2016/12/29,147,148.264,145.125,146.125,146.125,-0.34%,485787
+2016/12/30,144.875,146.125,144.375,146,146,-0.09%,525468
+2017/1/3,152.625,153,137.5,139.5,139.5,-4.45%,1624851
+2017/1/4,139.125,143.875,137.75,142.625,142.625,2.24%,741762
+2017/1/5,145.625,147.75,140.75,145.125,145.125,1.75%,918750
+2017/1/6,146.5,147.875,143.25,144.875,144.875,-0.17%,593086
+2017/1/9,141,141,135.375,136,136,-6.13%,1241490
+2017/1/10,137,137.249,129.875,130.25,130.25,-4.23%,1063775
+2017/1/11,133,139.5,129.75,137,137,5.18%,1258073
+2017/1/12,142.438,142.938,139.5,140.938,140.938,2.87%,1290092
+2017/1/13,138.688,140.688,136.938,138.125,138.125,-2.00%,837368
+2017/1/17,142.5,142.813,137.563,138.063,138.063,-0.04%,1001150
+2017/1/18,132.438,136.75,130,132,132,-4.39%,1810945
+2017/1/19,133.625,134.625,130.375,132.188,132.188,0.14%,1181147
+2017/1/20,138.75,139.625,136.875,137,137,3.64%,1346919
+2017/1/23,132.875,136.75,132.799,135.313,135.313,-1.23%,1144012
+2017/1/24,136.5,139.125,136.375,136.5,136.5,0.88%,1025302
+2017/1/25,134.75,138.688,134.25,135.438,135.438,-0.78%,1198856
+2017/1/26,138.313,141.625,137.875,140.313,140.313,3.60%,1509580
+2017/1/27,137.188,138.313,134.063,137.125,137.125,-2.27%,1334988
+2017/1/30,136.125,136.125,133.25,134.563,134.563,-1.87%,844551
+2017/1/31,137,139,134.339,135.313,135.313,0.56%,1169872
+2017/2/1,137.75,140.781,135.5,139.063,139.063,2.77%,1589980
+2017/2/2,141.313,141.813,137.938,140,140,0.67%,1037123
+2017/2/3,139.313,142.375,138.761,140.438,140.438,0.31%,891887
+2017/2/6,139.938,140.563,135.688,136.875,136.875,-2.54%,1508278
+2017/2/7,132.375,132.926,130.063,132.313,132.313,-3.33%,2287012
+2017/2/8,130.375,134.25,128.563,133,133,0.52%,1785929
+2017/2/9,136.438,136.648,134.497,135.625,135.625,1.97%,1292225
+2017/2/10,139.875,141.063,138.875,139.688,139.688,3.00%,1688917
+2017/2/13,136.313,136.916,134.5,135.25,135.25,-3.18%,1002945
+2017/2/14,138.688,138.75,135.704,136.375,136.375,0.83%,1053055
+2017/2/15,135.188,137.938,134.75,135.5,135.5,-0.64%,1231626
+2017/2/16,137.438,137.688,133.375,136.625,136.625,0.83%,1541964
+2017/2/17,134.438,136.688,134.25,136.313,136.313,-0.23%,1002053
+2017/2/21,141.5,141.5,138.625,139.25,139.25,2.15%,1304009
+2017/2/22,135.688,136.125,134.375,135.625,135.625,-2.60%,1270995
+2017/2/23,140.938,142.063,138.375,139.188,139.188,2.63%,1551479
+2017/2/24,137.375,138.813,137.25,137.75,137.75,-1.03%,789220
+2017/2/27,140.063,140.313,137.75,138.188,138.188,0.32%,716995
+2017/2/28,135.688,138.25,134,138.125,138.125,-0.05%,1848240
+2017/3/1,139.375,140.124,136.75,137.063,137.063,-0.77%,1272064
+2017/3/2,132.5,134.313,131.063,131.563,131.563,-4.01%,2004384
+2017/3/3,132,134.875,131.75,134.188,134.188,2.00%,1100149
+2017/3/6,135.094,135.875,133.25,134.313,134.313,0.09%,1018202
+2017/3/7,136.563,136.628,133.688,133.75,133.75,-0.42%,818266
+2017/3/8,130.5,132.706,118.938,120.063,120.063,-10.23%,3007915
+2017/3/9,117.687,118,112.125,117.063,117.063,-2.50%,2397822
+2017/3/10,116.562,116.562,110.75,111.563,111.563,-4.70%,2104923
+2017/3/13,111.437,112.5,110,111.125,111.125,-0.39%,1172238
+2017/3/14,107.5,109.688,105.563,109.375,109.375,-1.57%,2048943
+2017/3/15,111.688,113.875,110.438,113.063,113.063,3.37%,2396383
+2017/3/16,113.437,113.625,111.375,113,113,-0.06%,1298421
+2017/3/17,114.188,114.25,112,112.563,112.563,-0.39%,865828
+2017/3/20,110.625,112.938,109.875,111.08,111.08,-1.32%,917917
+2017/3/21,111.625,112.312,106.75,107.688,107.688,-3.05%,1341563
+2017/3/22,105.5,108.246,102.625,107.563,107.563,-0.12%,1319474
+2017/3/23,106.062,106.563,104.958,105.5,105.5,-1.92%,672460
+2017/3/24,106.125,107.187,104.781,107.062,107.063,1.48%,643059
+2017/3/27,103.563,106.062,102.75,105.813,105.813,-1.17%,801547
+2017/3/28,107.625,110,107.062,108.312,108.313,2.36%,837988
+2017/3/29,108.938,113.563,108.875,112.875,112.875,4.21%,1172739
+2017/3/30,115.25,117.813,114.5,117.25,117.25,3.88%,1302974
+2017/3/31,116.125,119.375,116,118.875,118.875,1.39%,961174
+2017/4/3,118.25,118.687,116.188,116.875,116.875,-1.68%,664672
+2017/4/4,118.625,121,117.875,120.5,120.5,3.10%,794851
+2017/4/5,123.563,124.438,119.109,119.75,119.75,-0.62%,1335558
+2017/4/6,123,124.125,122.625,123.563,123.563,3.18%,546054
+2017/4/7,124.5,126.375,124.063,125.875,125.875,1.87%,756496
+2017/4/10,128.813,130.375,128,130.063,130.063,3.33%,869321
+2017/4/11,130.063,131.813,128.375,130.688,130.688,0.48%,1154557
+2017/4/12,132.5,133.25,128.876,129.625,129.625,-0.81%,986961
+2017/4/13,131.25,131.688,129.5,130.063,130.063,0.34%,851081
+2017/4/17,130.063,130.563,128.125,128.375,128.375,-1.30%,583048
+2017/4/18,127.313,129.438,125.812,128.188,128.188,-0.15%,684607
+2017/4/19,127.813,128.375,116.188,118.5,118.5,-7.56%,1805496
+2017/4/20,117.625,119.687,116.188,116.75,116.75,-1.48%,1201166
+2017/4/21,116.938,116.938,110.25,111.688,111.688,-4.34%,1498222
+2017/4/24,111.187,111.563,109.518,110.375,110.375,-1.18%,865963
+2017/4/25,109.813,113,108.813,112.625,112.625,2.04%,1080330
+2017/4/26,109.875,114.562,109.563,110.5,110.5,-1.89%,1272144
+2017/4/27,107.625,110.438,105.75,110.187,110.188,-0.28%,1506641
+2017/4/28,111.063,111.875,108.312,109.688,109.688,-0.45%,843380
+2017/5/1,108.75,109.149,107.313,108.125,108.125,-1.42%,603865
+2017/5/2,108.375,108.375,102.031,103.375,103.375,-4.39%,1677482
+2017/5/3,103.875,105,101.875,103.688,103.688,0.30%,1144590
+2017/5/4,99.75,99.875,93.313,93.813,93.813,-9.52%,2748929
+2017/5/5,94.063,98.938,94,97.625,97.625,4.06%,1431620
+2017/5/8,97.688,99.625,95.125,98.063,98.063,0.45%,1224621
+2017/5/9,97.313,98,94.313,96.063,96.063,-2.04%,1115713
+2017/5/10,98.625,103.375,98.188,101.812,101.813,5.98%,1835358
+2017/5/11,104.438,105.313,102.5,103.375,103.375,1.54%,1184794
+2017/5/12,103.75,104.188,101.563,103.75,103.75,0.36%,779830
+2017/5/15,110.25,110.375,107.344,108.25,108.25,4.34%,1226055
+2017/5/16,109.187,110.125,106.5,106.813,106.813,-1.33%,851327
+2017/5/17,108.75,110.75,106.563,108.5,108.5,1.58%,1315073
+2017/5/18,107.062,111.125,106.563,109.813,109.813,1.21%,975913
+2017/5/19,112.938,115.063,112.75,114.688,114.688,4.44%,996588
+2017/5/22,116.25,117.375,115.313,116,116,1.14%,1028269
+2017/5/23,117.188,118.438,116.125,118.375,118.375,2.05%,910745
+2017/5/24,117.687,119.75,116.125,117.375,117.375,-0.84%,1142736
+2017/5/25,115.313,116.938,104.469,105.438,105.438,-10.17%,2724983
+2017/5/26,107.062,110.5,106.125,110.063,110.063,4.39%,819071
+2017/5/30,107.813,110.427,106.875,109.125,109.125,-0.85%,568182
+2017/5/31,103.813,105.009,101.25,103.375,103.375,-5.27%,1427032
+2017/6/1,104.25,107.313,102.313,102.5,102.5,-0.85%,1357752
+2017/6/2,100.313,102.644,98.625,101.438,101.438,-1.04%,1321312
+2017/6/5,98.438,100.25,97.563,99.813,99.813,-1.60%,985267
+2017/6/6,98.625,103.688,98.625,103.375,103.375,3.57%,1215167
+2017/6/7,100.688,101.375,92.375,92.875,92.875,-10.16%,3059640
+2017/6/8,91.438,94.125,91.125,92.125,92.125,-0.81%,864405
+2017/6/9,92.313,94.375,91.875,93.25,93.25,1.22%,715975
+2017/6/12,95.625,96.438,93.625,93.875,93.875,0.67%,727971
+2017/6/13,93.563,95.688,91.874,95.25,95.25,1.46%,953500
+2017/6/14,93.938,95.125,87.5,88.313,88.313,-7.28%,2478114
+2017/6/15,87.875,88.313,86.938,87.25,87.25,-1.20%,842044
+2017/6/16,88.75,88.75,87.5,88.375,88.375,1.29%,606543
+2017/6/19,89,89.5,86.063,86.25,86.25,-2.40%,955663
+2017/6/20,82.5,83.313,80.813,82.938,82.938,-3.84%,1453358
+2017/6/21,83.125,85.313,77.264,78.563,78.563,-5.28%,2084673
+2017/6/22,80,81.875,79.586,79.75,79.75,1.51%,923241
+2017/6/23,79.938,81.625,79.125,81.25,81.25,1.88%,762169
+2017/6/26,81.563,82.938,79.438,82.5,82.5,1.54%,800552
+2017/6/27,83.688,86.25,83.375,85.563,85.563,3.71%,1089312
+2017/6/28,85.438,87.75,84.375,87.5,87.5,2.26%,1196305
+2017/6/29,88.75,90.188,87.125,87.813,87.813,0.36%,1396142
+2017/6/30,89.875,93.125,89.125,92.875,92.875,5.76%,917957
+2017/7/3,94,95.688,94,95.125,95.125,2.42%,637875
+2017/7/5,94.375,94.537,87.688,88.125,88.125,-7.36%,1446061
+2017/7/6,91.563,93.938,88.684,89,89,0.99%,1259251
+2017/7/7,86.625,86.875,83.125,85.188,85.188,-4.28%,1189272
+2017/7/10,83.875,87.188,83.625,85.563,85.563,0.44%,584088
+2017/7/11,85.125,88.937,84.75,88.188,88.188,3.07%,844457
+2017/7/12,91.938,93.438,88.125,89.312,89.313,1.27%,1540093
+2017/7/13,90.375,92.688,89.875,91.938,91.938,2.94%,830197
+2017/7/14,93.25,94.625,92.188,94.313,94.313,2.58%,1201337
+2017/7/17,93.563,94.381,91.688,91.688,91.688,-2.78%,811586
+2017/7/18,94.5,94.625,92,93.563,93.563,2.04%,782420
+2017/7/19,94,96.75,93.938,96.063,96.063,2.67%,1305384
+2017/7/20,97.813,97.938,94.188,94.5,94.5,-1.63%,846746
+2017/7/21,93.813,93.813,89.125,89.625,89.625,-5.16%,1443200
+2017/7/24,91.875,92.75,91.438,92.437,92.438,3.14%,723234
+2017/7/25,96.063,98.625,95.313,98.313,98.313,6.36%,1209132
+2017/7/26,100.25,102.375,98.25,101.688,101.688,3.43%,1463901
+2017/7/27,102.688,103.875,100.937,103.438,103.438,1.72%,1025642
+2017/7/28,104.25,106.313,104.062,105.75,105.75,2.24%,962903
+2017/7/31,105.375,108.875,103.688,108.312,108.313,2.42%,951104
+2017/8/1,105.75,105.906,100.131,103.937,103.938,-4.04%,1088128
+2017/8/2,103.688,105.563,101.188,105.125,105.125,1.14%,1000696
+2017/8/3,106.5,106.813,101.991,102.625,102.625,-2.38%,998447
+2017/8/4,103.062,105.438,101.563,104.813,104.813,2.13%,695995
+2017/8/7,102.5,104.625,100.875,104.125,104.125,-0.66%,876867
+2017/8/8,102.75,105.25,102.25,103.125,103.125,-0.96%,698759
+2017/8/9,104.563,105.206,102.781,105,105,1.82%,751212
+2017/8/10,106.875,107.062,99.999,100.125,100.125,-4.64%,1165740
+2017/8/11,99.625,102.563,98.5,101.75,101.75,1.62%,659155
+2017/8/14,101.563,103.25,96.25,96.438,96.438,-5.22%,1038001
+2017/8/15,95.125,97.188,94.563,96.875,96.875,0.45%,597757
+2017/8/16,97.5,98.5,93.375,93.688,93.688,-3.29%,1126546
+2017/8/17,92.938,95.313,92.563,94.5,94.5,0.87%,640471
+2017/8/18,95.063,101.438,93.688,101.063,101.063,6.94%,1401768
+2017/8/21,99.313,99.938,94.625,96.188,96.188,-4.82%,914132
+2017/8/22,97.188,98.563,96.188,97.188,97.188,1.04%,618283
+2017/8/23,97.063,99.875,96.625,99.375,99.375,2.25%,692069
+2017/8/24,97.75,97.938,94.375,96.75,96.75,-2.64%,1103734
+2017/8/25,96.313,97.688,96.063,97.313,97.313,0.58%,693172
+2017/8/28,96.188,96.312,91.375,93.375,93.375,-4.05%,1444967
+2017/8/29,92.375,93.313,90.5,92.75,92.75,-0.67%,1099819
+2017/8/30,91.813,94.188,90.75,91.125,91.125,-1.75%,1058876
+2017/8/31,93.313,97.313,93.25,96.188,96.188,5.56%,1513893
+2017/9/1,96.188,96.969,94.375,96.875,96.875,0.71%,659687
+2017/9/5,101.125,102.563,100.619,100.812,100.813,4.06%,1096019
+2017/9/6,103.125,104.313,101.875,103.375,103.375,2.54%,844451
+2017/9/7,102.375,103.813,101.812,103.125,103.125,-0.24%,721935
+2017/9/8,102.563,102.937,96.063,97.438,97.438,-5.51%,868473
+2017/9/11,96.063,99.813,95.188,99.125,99.125,1.73%,772632
+2017/9/12,99.188,100.5,98.75,100.125,100.125,1.01%,608612
+2017/9/13,101.188,104.188,100.688,104.188,104.188,4.06%,928917
+2017/9/14,106.313,108.563,105,105.5,105.5,1.26%,1025836
+2017/9/15,106.75,107.25,105.75,106.813,106.813,1.24%,474720
+2017/9/18,105.813,106.938,103.526,106.187,106.188,-0.59%,567490
+2017/9/19,107.25,107.563,103.75,104.937,104.938,-1.18%,469615
+2017/9/20,106.563,109.438,105.405,107.75,107.75,2.68%,1063105
+2017/9/21,106.5,108.187,105.298,107.813,107.813,0.06%,515659
+2017/9/22,106.938,108,106.25,107.438,107.438,-0.35%,292097
+2017/9/25,109.813,114.437,109.813,114.25,114.25,6.34%,943280
+2017/9/26,112.25,113.375,110.75,112.813,112.813,-1.26%,520091
+2017/9/27,113.563,114.374,111.688,113.5,113.5,0.61%,593714
+2017/9/28,115.875,116.313,109.875,111.437,111.438,-1.82%,880452
+2017/9/29,110.938,112.188,110.063,111.375,111.375,-0.06%,459996
+2017/10/2,105.875,107.375,105,106.938,106.938,-3.98%,659245
+2017/10/3,106.938,107.75,105.928,106.375,106.375,-0.53%,491230
+2017/10/4,106.313,107.5,103.75,104,104,-2.23%,779776
+2017/10/5,105.438,109.75,105.254,107.813,107.813,3.67%,742728
+2017/10/6,102.75,102.75,100.875,101.688,101.688,-5.68%,1076323
+2017/10/9,103.062,103.625,101.625,102.375,102.375,0.68%,476984
+2017/10/10,106.563,108.688,106.187,108.187,108.188,5.68%,595454
+2017/10/11,108.688,110.063,106.813,109.625,109.625,1.33%,396614
+2017/10/12,105.688,108.187,105.062,107,107,-2.39%,599598
+2017/10/13,110.125,110.5,108.312,109.688,109.688,2.51%,598116
+2017/10/16,113.25,113.312,110.875,111.75,111.75,1.88%,584168
+2017/10/17,111.938,113.188,109,112.063,112.063,0.28%,572463
+2017/10/18,112.813,113.5,110.875,112.125,112.125,0.06%,529793
+2017/10/19,109.25,110.813,108.834,109.563,109.563,-2.28%,396402
+2017/10/20,108.062,111.125,108.062,111.063,111.063,1.37%,466366
+2017/10/23,111.75,112.188,109.813,110.75,110.75,-0.28%,400666
+2017/10/24,112.125,113.437,110.25,113.188,113.188,2.20%,575529
+2017/10/25,112.188,113.063,110.938,112.375,112.375,-0.72%,457372
+2017/10/26,111.813,114.312,111.063,114.125,114.125,1.56%,500239
+2017/10/27,113.813,119.875,113.625,119.562,119.563,4.76%,1005960
+2017/10/30,121.125,121.812,118.938,120.438,120.438,0.73%,573674
+2017/10/31,120.125,122.438,119.75,121.687,121.688,1.04%,382696
+2017/11/1,124.063,124.688,119.438,121.188,121.188,-0.41%,640057
+2017/11/2,121.313,123.625,120.625,123.313,123.313,1.75%,334434
+2017/11/3,123.5,127.75,121.75,127.375,127.375,3.29%,544098
+2017/11/6,127.688,136.188,127.313,135,135,5.99%,907369
+2017/11/7,134.063,135.438,132.938,134.563,134.563,-0.32%,384426
+2017/11/8,133.375,137.625,130.75,132.625,132.625,-1.44%,876475
+2017/11/9,133.063,135.813,132.5,133.813,133.813,0.90%,508635
+2017/11/10,134.25,135,131.375,132.75,132.75,-0.79%,449653
+2017/11/13,133.063,134.063,130.25,132,132,-0.56%,452941
+2017/11/14,131.25,131.25,124.875,126,126,-4.55%,587589
+2017/11/15,124.812,126.5,123.5,125.25,125.25,-0.60%,487977
+2017/11/16,124.75,126.875,123.875,124.937,124.938,-0.25%,540096
+2017/11/17,128,131.344,127.5,130.938,130.938,4.80%,460096
+2017/11/20,129.063,129.625,126.5,129.375,129.375,-1.19%,385953
+2017/11/21,129.875,133.188,129.875,132,132,2.03%,448692
+2017/11/22,135.813,137.188,133.75,136.688,136.688,3.55%,627565
+2017/11/24,140.188,141.25,139.125,140.938,140.938,3.11%,418374
+2017/11/27,138,138.5,134.688,136.25,136.25,-3.33%,446369
+2017/11/28,135.813,137.25,135.063,136.438,136.438,0.14%,322288
+2017/11/29,136.125,138.125,130.938,133.875,133.875,-1.88%,728671
+2017/11/30,135.625,136.25,131.313,133.563,133.563,-0.23%,1009914
+2017/12/1,138,140.813,136.813,138.188,138.188,3.46%,735562
+2017/12/4,135.375,136.125,133.625,134,134,-3.03%,457559
+2017/12/5,133.625,136.25,133.313,135,135,0.75%,317013
+2017/12/6,132.125,132.177,126.812,127.125,127.125,-5.83%,500982
+2017/12/7,128.688,130.813,128.5,130,130,2.26%,349974
+2017/12/8,134.5,135.188,131.75,133.625,133.625,2.79%,491510
+2017/12/11,134.688,136.688,133.938,136.313,136.313,2.01%,399088
+2017/12/12,137.313,137.313,131,132.688,132.688,-2.66%,511642
+2017/12/13,133,133.188,129.188,129.813,129.813,-2.17%,476991
+2017/12/14,127.625,132.25,127.438,132.188,132.188,1.83%,489966
+2017/12/15,133.25,133.375,131.375,132.75,132.75,0.43%,372508
+2017/12/18,133.938,134.563,131.125,132.688,132.688,-0.05%,451340
+2017/12/19,133.75,134.5,133.063,134.375,134.375,1.27%,268252
+2017/12/20,135.313,137,133.875,136.813,136.813,1.81%,373857
+2017/12/21,135.063,138.25,134.75,137.625,137.625,0.59%,349182
+2017/12/22,136.313,138.875,136.188,138.063,138.063,0.32%,307403
+2017/12/26,139.938,145.938,139.625,144.625,144.625,4.75%,833659
+2017/12/27,144.5,145.063,143.063,144.125,144.125,-0.35%,340033
+2017/12/28,144.125,145.563,143.25,145.563,145.563,1.00%,223176
+2017/12/29,146.563,148.313,145.563,146.5,146.5,0.64%,378704
+2018/1/2,147.75,148.313,146.438,147.5,147.5,0.68%,322524
+2018/1/3,150,154,149.938,153.813,153.813,4.28%,561492
+2018/1/4,153.75,155.438,153,154.625,154.625,0.53%,481936
+2018/1/5,152.188,153.75,150.875,153.125,153.125,-0.97%,331353
+2018/1/8,153.438,154.875,152.313,154.875,154.875,1.14%,288895
+2018/1/9,156.063,161.313,154.813,159.625,159.625,3.07%,640762
+2018/1/10,162,162.875,160.25,162.063,162.063,1.53%,612249
+2018/1/11,164.313,168.313,162.875,163,163,0.58%,746591
+2018/1/12,162.25,167.438,161.625,166.938,166.938,2.42%,371389
+2018/1/16,165.625,166.813,162.25,164.25,164.25,-1.61%,360996
+2018/1/17,163.5,166.25,162.969,164.75,164.75,0.30%,255148
+2018/1/18,164.313,166.313,162.75,164.125,164.125,-0.38%,315221
+2018/1/19,162.188,163.688,160.563,163.125,163.125,-0.61%,486492
+2018/1/22,161.875,166.313,160.875,164.438,164.438,0.80%,353127
+2018/1/23,166.25,170.125,165.813,169.375,169.375,3.00%,388757
+2018/1/24,168.875,176.25,168.188,176,176,3.91%,584915
+2018/1/25,177.5,178.25,171.25,171.75,171.75,-2.41%,591995
+2018/1/26,173.313,177.875,173.125,176.625,176.625,2.84%,491408
+2018/1/29,173.313,174.25,170.5,172.875,172.875,-2.12%,335565
+2018/1/30,168.625,168.813,166,167.313,167.313,-3.22%,481584
+2018/1/31,167.5,170.313,164.75,169.875,169.875,1.53%,396734
+2018/2/1,172.438,177.125,170.938,176.313,176.313,3.79%,542608
+2018/2/2,173,174.625,167.813,171.125,171.125,-2.94%,624554
+2018/2/5,170.812,172,163,164,164,-4.16%,692235
+2018/2/6,162.125,166.75,161.438,162.438,162.438,-0.95%,440457
+2018/2/7,163,164.875,151.25,153.625,153.625,-5.43%,824123
+2018/2/8,155,155.438,146.688,146.938,146.938,-4.35%,601432
+2018/2/9,147.313,148.063,135.875,141.125,141.125,-3.96%,858945
+2018/2/12,144.188,146.75,141.25,141.75,141.75,0.44%,441274
+2018/2/13,139.5,142.75,137.75,141.563,141.563,-0.13%,318409
+2018/2/14,138.188,150.25,137.375,149.125,149.125,5.34%,652266
+2018/2/15,146.75,152.75,144.25,152.25,152.25,2.10%,537105
+2018/2/16,150.625,155,149.625,153.5,153.5,0.82%,538562
+2018/2/20,154.438,158.313,153.375,154.313,154.313,0.53%,394114
+2018/2/21,152.813,155.813,152.063,152.188,152.188,-1.38%,255218
+2018/2/22,156.25,161.875,154.625,159.688,159.688,4.93%,396276
+2018/2/23,160.25,165.25,159.75,164.563,164.563,3.05%,285920
+2018/2/26,163.375,168.125,162.125,166.875,166.875,1.40%,286934
+2018/2/27,166.313,166.375,160.438,161.25,161.25,-3.37%,336628
+2018/2/28,162.875,164.063,153.25,153.875,153.875,-4.57%,543007
+2018/3/1,151.188,153.938,147.313,153.438,153.438,-0.28%,715258
+2018/3/2,150.125,153.813,147.313,153.563,153.563,0.08%,437948
+2018/3/5,152.875,160.313,152.438,159.313,159.313,3.74%,368250
+2018/3/6,159.938,160.313,157.438,158.813,158.813,-0.31%,284559
+2018/3/7,157,159.563,149.5,153.375,153.375,-3.42%,639318
+2018/3/8,152.875,152.938,146.688,148.563,148.563,-3.14%,526075
+2018/3/9,151.75,157,151.375,156.5,156.5,5.34%,448291
+2018/3/12,154.938,155.625,150.125,153.563,153.563,-1.88%,348339
+2018/3/13,152.5,156.75,148.5,150.5,150.5,-1.99%,494188
+2018/3/14,151.688,153,147.938,151.563,151.563,0.71%,462699
+2018/3/15,153.5,154.813,151.688,153.125,153.125,1.03%,302794
+2018/3/16,153.563,159.875,152.688,158.438,158.438,3.47%,486777
+2018/3/19,158.688,158.813,154.125,157.938,157.938,-0.32%,354949
+2018/3/20,163.438,166.813,162.375,164.5,164.5,4.15%,438399
+2018/3/21,168.563,174.938,167.625,174.188,174.188,5.89%,533686
+2018/3/22,169.75,170.812,167.688,168.063,168.063,-3.52%,360469
+2018/3/23,171.813,177.313,171.5,176.813,176.813,5.21%,522162
+2018/3/26,175.375,176.625,172.438,174.875,174.875,-1.10%,316595
+2018/3/27,176.813,176.875,170.125,171.125,171.125,-2.14%,386053
+2018/3/28,169.75,172.688,165.313,170.313,170.313,-0.47%,472402
+2018/3/29,169.188,173.375,167.688,171.875,171.875,0.92%,307863
+2018/4/2,168.563,168.563,161.313,162.375,162.375,-5.53%,448516
+2018/4/3,163.438,165.375,161.938,164.25,164.25,1.15%,274774
+2018/4/4,157.5,164.563,156.688,164.375,164.375,0.08%,639564
+2018/4/5,164.063,167.188,162.313,164.625,164.625,0.15%,297310
+2018/4/6,163.813,164.938,155.375,156.313,156.313,-5.05%,389192
+2018/4/9,161,164.313,160.438,162.688,162.688,4.08%,278764
+2018/4/10,169.25,175.438,169.125,174.875,174.875,7.49%,475904
+2018/4/11,176.375,183.875,174.938,180.063,180.063,2.97%,460536
+2018/4/12,178.75,182.25,176.188,181.5,181.5,0.80%,463421
+2018/4/13,182.25,185.125,181.313,182.813,182.813,0.72%,316123
+2018/4/16,181.188,181.5,177.688,178.625,178.625,-2.29%,248812
+2018/4/17,175.75,179.813,174.938,179.25,179.25,0.35%,266847
+2018/4/18,186.813,192.125,185.125,191.438,191.438,6.80%,655684
+2018/4/19,193.813,194.938,187.688,189,189,-1.27%,423263
+2018/4/20,185.938,191,184.938,188.813,188.813,-0.10%,363919
+2018/4/23,185.188,193.875,183.625,193.563,193.563,2.52%,530719
+2018/4/24,191.75,195.688,185.813,187,187,-3.39%,617259
+2018/4/25,187.313,189.25,183.5,188.563,188.563,0.84%,411446
+2018/4/26,191.625,191.625,187.125,189.625,189.625,0.56%,300531
+2018/4/27,187.438,190.375,187.063,188.688,188.688,-0.49%,284678
+2018/4/30,185.563,196,185.188,190.625,190.625,1.03%,675679
+2018/5/1,187.688,187.813,182.313,185.063,185.063,-2.92%,424329
+2018/5/2,183.438,188.75,182.5,186.5,186.5,0.78%,770642
+2018/5/3,185.625,191.313,184.063,190.625,190.625,2.21%,378968
+2018/5/4,190.875,199.063,190.688,197.813,197.813,3.77%,499004
+2018/5/7,201.187,204.312,196.75,198.688,198.688,0.44%,688520
+2018/5/8,201.187,201.875,186.125,197.813,197.813,-0.44%,1868475
+2018/5/9,203.375,207.188,203.313,205.938,205.938,4.11%,513848
+2018/5/10,206.188,208.063,202.625,207.188,207.188,0.61%,492452
+2018/5/11,206.25,207.75,202.375,202.813,202.813,-2.11%,393122
+2018/5/14,204,206.938,203.75,206.375,206.375,1.76%,421660
+2018/5/15,206.188,208.063,202.562,206.813,206.813,0.21%,592942
+2018/5/16,205.625,209.25,204.125,208.938,208.938,1.03%,510795
+2018/5/17,211.125,213.438,206.813,209.687,209.688,0.36%,634708
+2018/5/18,208,209.687,206.125,207.875,207.875,-0.86%,528761
+2018/5/21,209.437,214.75,208.875,214.438,214.438,3.16%,451360
+2018/5/22,214.188,216.688,211.313,211.687,211.688,-1.28%,701761
+2018/5/23,210.938,212,206.625,210,210,-0.80%,544193
+2018/5/24,203.563,206.813,203.063,203.5,203.5,-3.10%,482082
+2018/5/25,193.063,193.188,185.25,186.375,186.375,-8.42%,824264
+2018/5/29,183.125,184.063,176.813,181.5,181.5,-2.62%,660913
+2018/5/30,183.563,190.75,183.375,190.25,190.25,4.82%,584671
+2018/5/31,183.438,188.938,180.187,182.813,182.813,-3.91%,634791
+2018/6/1,178.688,181.625,174.5,174.625,174.625,-4.48%,554647
+2018/6/4,176.125,176.75,169.563,171.125,171.125,-2.00%,426115
+2018/6/5,168.563,174.625,167.938,173.563,173.563,1.42%,622500
+2018/6/6,172.75,174.25,167.813,172.063,172.063,-0.86%,580234
+2018/6/7,173.25,177.25,172.875,176.563,176.563,2.62%,380188
+2018/6/8,176.125,178.063,172.375,174.875,174.875,-0.96%,310610
+2018/6/11,172.25,178.625,171.563,176.938,176.938,1.18%,304612
+2018/6/12,176.813,180.5,176.5,177.875,177.875,0.53%,305825
+2018/6/13,176.75,181.313,176.25,180,180,1.19%,394765
+2018/6/14,182,182.313,177.875,180.625,180.625,0.35%,315583
+2018/6/15,178.438,178.563,168,168.125,168.125,-6.92%,542691
+2018/6/18,171.313,175.5,170.188,174.25,174.25,3.64%,319907
+2018/6/19,169.688,172.5,167.313,171,171,-1.87%,322092
+2018/6/20,175.25,177.875,170.875,173.563,173.563,1.50%,450873
+2018/6/21,170.313,176.188,169.438,173.25,173.25,-0.18%,365978
+2018/6/22,183.063,190.188,180.688,189.875,189.875,9.60%,918000
+2018/6/25,186.938,187.75,182.688,184.438,184.438,-2.86%,588821
+2018/6/26,186.938,196.688,183.625,195.563,195.563,6.03%,512856
+2018/6/27,201.063,208.688,200.75,205.125,205.125,4.89%,492844
+2018/6/28,206.75,213.625,205.938,209.75,209.75,2.25%,453092
+2018/6/29,212.75,216.5,212.438,214.875,214.875,2.44%,343751
+2018/7/2,213.188,213.188,208.438,209.313,209.313,-2.59%,324956
+2018/7/3,215,216.688,202.688,207.125,207.125,-1.05%,409621
+2018/7/5,210.313,211.875,202.125,204.813,204.813,-1.12%,395866
+2018/7/6,202.25,209.813,201.938,208.938,208.938,2.01%,325889
+2018/7/9,210.25,212.812,206.688,212.75,212.75,1.82%,266999
+2018/7/10,215.813,217.438,212.5,214.625,214.625,0.88%,217947
+2018/7/11,209.75,213.875,190.563,193.688,193.688,-9.76%,825697
+2018/7/12,194.938,196.938,188.938,195.25,195.25,0.81%,506049
+2018/7/13,196.375,202.875,195.625,197.438,197.438,1.12%,404058
+2018/7/16,190.063,190.875,180.875,183.125,183.125,-7.25%,593150
+2018/7/17,180.438,185.688,178.875,183.125,183.125,0.00%,786294
+2018/7/18,180.625,187.438,178.813,187.063,187.063,2.15%,494413
+2018/7/19,186.688,192.25,185.438,187.688,187.688,0.33%,569956
+2018/7/20,189.5,190.438,186.375,188.313,188.313,0.33%,337387
+2018/7/23,193,195.125,185.75,186.813,186.813,-0.80%,427696
+2018/7/24,187.5,193.625,187.438,190.438,190.438,1.94%,273236
+2018/7/25,192.063,197.25,189.125,195.625,195.625,2.72%,356479
+2018/7/26,193.5,198.563,193.25,196.875,196.875,0.64%,294270
+2018/7/27,196.375,197.813,189.313,192.813,192.813,-2.06%,265518
+2018/7/30,200.125,201.437,198.188,198.75,198.75,3.08%,221618
+2018/7/31,194.25,194.75,190.438,191.875,191.875,-3.46%,256008
+2018/8/1,186.188,190,184,186.5,186.5,-2.80%,360263
+2018/8/2,184.438,195.063,183.688,193.313,193.313,3.65%,274553
+2018/8/3,192.125,193.25,186.938,191,191,-1.20%,265144
+2018/8/6,194.625,198.25,191.938,192.25,192.25,0.65%,340975
+2018/8/7,195.25,196.813,193.125,193.375,193.375,0.59%,206188
+2018/8/8,188.625,188.875,178.375,181.25,181.25,-6.27%,648711
+2018/8/9,183.125,184.5,180.313,180.688,180.688,-0.31%,221443
+2018/8/10,183.875,186.813,183.563,185.688,185.688,2.77%,235016
+2018/8/13,184,185.125,175.688,183.875,183.875,-0.98%,374134
+2018/8/14,189.438,189.438,180.938,183.563,183.563,-0.17%,278466
+2018/8/15,178.438,178.438,169.75,172.063,172.063,-6.26%,397482
+2018/8/16,173.313,175.375,172.125,174.813,174.813,1.60%,243560
+2018/8/17,179.125,179.313,173.937,176.063,176.063,0.72%,320871
+2018/8/20,175.75,178.563,175,177.062,177.063,0.57%,223427
+2018/8/21,182.063,182.5,178.625,179.125,179.125,1.17%,254481
+2018/8/22,186.688,191.438,184.938,190.5,190.5,6.35%,458403
+2018/8/23,188.813,191.438,187.625,190.625,190.625,0.07%,256630
+2018/8/24,196.938,198.563,192.563,194.375,194.375,1.97%,482706
+2018/8/27,196.188,196.688,194.375,196.5,196.5,1.09%,204882
+2018/8/28,197.125,197.125,192.625,194.813,194.813,-0.86%,201147
+2018/8/29,197.563,201,195.75,200.75,200.75,3.05%,291547
+2018/8/30,202,205,200.375,202.75,202.75,1.00%,251705
+2018/8/31,202.438,203.688,200.25,201.688,201.688,-0.52%,161224
+2018/9/4,206,206.438,197.625,198.875,198.875,-1.39%,370534
+2018/9/5,198.813,200.375,194.875,196.188,196.188,-1.35%,258958
+2018/9/6,195.625,196.375,185.813,191.313,191.313,-2.48%,396356
+2018/9/7,187,191.438,185.625,191.188,191.188,-0.07%,249612
+2018/9/10,194,194.813,188.563,189.625,189.625,-0.82%,273695
+2018/9/11,191,200.563,190.188,199.688,199.688,5.31%,362187
+2018/9/12,203.875,209.625,203.313,204.5,204.5,2.41%,421975
+2018/9/13,200,201.563,193.75,196.438,196.438,-3.94%,389905
+2018/9/14,196.125,202.438,191.625,196.938,196.938,0.25%,371485
+2018/9/17,199.438,201.187,194.563,195.938,195.938,-0.51%,288646
+2018/9/18,201.875,205.187,199.125,201.75,201.75,2.97%,360403
+2018/9/19,203.25,208.938,203.125,208.75,208.75,3.47%,335437
+2018/9/20,211.063,211.563,204.375,205,205,-1.80%,301069
+2018/9/21,210.188,214.688,204.125,209.125,209.125,2.01%,643108
+2018/9/24,216.688,220.313,215,217.5,217.5,4.00%,408012
+2018/9/25,219.125,220.625,215.375,217.875,217.875,0.17%,402564
+2018/9/26,215.062,217.062,212.875,213.5,213.5,-2.01%,347516
+2018/9/27,217.5,217.687,214.313,217.375,217.375,1.81%,232147
+2018/9/28,217.125,226.25,216.75,224.75,224.75,3.39%,409069
+2018/10/1,224.187,238.875,222.75,237.375,237.375,5.62%,514282
+2018/10/2,237.313,237.5,233.688,235,235,-1.00%,318410
+2018/10/3,234.563,246,229.875,241.313,241.313,2.69%,593382
+2018/10/4,239.562,239.625,226.938,231.063,231.063,-4.25%,524067
+2018/10/5,230.375,235.125,226.938,229.938,229.938,-0.49%,424554
+2018/10/8,225.438,229.625,224.625,228.938,228.938,-0.43%,238829
+2018/10/9,232.063,235.438,227.75,232.813,232.813,1.69%,285607
+2018/10/10,231.5,231.625,220,220.375,220.375,-5.34%,319562
+2018/10/11,215.5,216.75,206.312,207.938,207.938,-5.64%,468551
+2018/10/12,213,213.438,206.75,212.25,212.25,2.07%,296808
+2018/10/15,212.313,214.188,208.5,212.875,212.875,0.29%,292614
+2018/10/16,211.813,217.125,210.75,214.688,214.688,0.85%,227506
+2018/10/17,211.063,211.25,201.25,205.187,205.188,-4.43%,427309
+2018/10/18,197.438,203,196.563,197.938,197.938,-3.53%,347403
+2018/10/19,201.5,204.438,199.875,202.312,202.313,2.21%,231669
+2018/10/22,199.438,203.125,196.688,203,203,0.34%,210151
+2018/10/23,192.563,193.438,181.25,184.5,184.5,-9.11%,451166
+2018/10/24,189.25,191.813,184,184.063,184.063,-0.24%,280561
+2018/10/25,187.688,191.375,186.938,188.313,188.313,2.31%,210643
+2018/10/26,186,192.687,184.438,191.813,191.813,1.86%,281653
+2018/10/29,189.313,190.375,184.25,185.875,185.875,-3.10%,250216
+2018/10/30,180.313,187.25,179.688,183.5,183.5,-1.28%,300809
+2018/10/31,182.375,185.875,176.938,177.375,177.375,-3.34%,384666
+2018/11/1,178.75,178.938,166.563,168.625,168.625,-4.93%,467383
+2018/11/2,167.625,170.063,164.188,165.188,165.188,-2.04%,387808
+2018/11/5,169.688,171.938,164.625,164.938,164.938,-0.15%,365526
+2018/11/6,167,167.625,157.313,161.813,161.813,-1.89%,722838
+2018/11/7,163.813,165,156.938,158.75,158.75,-1.89%,715668
+2018/11/8,157.313,158.938,153.125,153.875,153.875,-3.07%,665612
+2018/11/9,148.75,153.5,147.25,150.25,150.25,-2.36%,583783
+2018/11/12,154.125,156.688,144.125,145.375,145.375,-3.24%,751540
+2018/11/13,143.5,144.938,125,126.937,126.938,-12.68%,1637727
+2018/11/14,133.688,137,130.75,132.063,132.063,4.04%,543506
+2018/11/15,133,136.75,131.813,133,133,0.71%,525457
+2018/11/16,137.563,139.938,130.375,134.688,134.688,1.27%,592106
+2018/11/19,130.375,137.313,126.5,136.188,136.188,1.11%,871573
+2018/11/20,129.438,131,114.625,117.188,117.188,-13.95%,1229350
+2018/11/21,122.063,128.313,120.063,122.188,122.188,4.27%,655722
+2018/11/23,108.375,109.625,104.75,107.938,107.938,-11.66%,934677
+2018/11/26,109.5,111.5,108.25,109.312,109.313,1.27%,527881
+2018/11/27,109.625,112.125,103.5,109.688,109.688,0.34%,785054
+2018/11/28,107.438,111,102.438,103.875,103.875,-5.30%,1297275
+2018/11/29,107.062,111.125,105.688,107.75,107.75,3.73%,663490
+2018/11/30,102.937,108.813,100.625,105,105,-2.55%,1282913
+2018/12/3,115.313,115.562,110.625,115.437,115.438,9.94%,913824
+2018/12/4,115.125,117.25,113.188,114.188,114.188,-1.08%,690609
+2018/12/6,107.062,110.024,102,108.938,108.938,-4.60%,1078974
+2018/12/7,117,119.313,111.375,112,112,2.81%,838171
+2018/12/10,107.25,110.312,103.875,104.813,104.813,-6.42%,551029
+2018/12/11,110.438,111.5,106.813,108.625,108.625,3.64%,416165
+2018/12/12,111.25,112.375,105.688,106.187,106.188,-2.24%,564853
+2018/12/13,104.75,115,104.375,113.938,113.938,7.30%,673412
+2018/12/14,111.5,111.563,105.5,106.563,106.563,-6.47%,616118
+2018/12/17,107.5,107.938,98.625,99.25,99.25,-6.86%,811695
+2018/12/18,98.438,98.563,85.75,87.25,87.25,-12.09%,1320344
+2018/12/19,89.75,93.875,89.063,90.625,90.625,3.87%,683528
+2018/12/20,86.813,89.5,83.75,85.313,85.313,-5.86%,772058
+2018/12/21,83.5,85.938,81.938,82.75,82.75,-3.00%,503923
+2018/12/24,81.125,81.563,77.5,77.688,77.688,-6.12%,333293
+2018/12/26,76.313,87.438,76.25,87.375,87.375,12.47%,869488
+2018/12/27,81.813,82.75,78.125,82.5,82.5,-5.58%,695457
+2018/12/28,80.688,82.5,78.131,80.563,80.563,-2.35%,662749
+2018/12/31,82.188,83.625,79.188,83.125,83.125,3.18%,652583
+2019/1/2,78.75,90.063,78,86.063,86.063,3.53%,987729
+2019/1/3,88.688,88.875,82.688,87.875,87.875,2.11%,584088
+2019/1/4,91.688,95.5,89.75,91.813,91.813,4.48%,913990
+2019/1/7,93.5,97.75,92.813,93.563,93.563,1.91%,665074
+2019/1/8,96.25,98.375,94.938,97.563,97.563,4.28%,559294
+2019/1/9,103.188,108.625,101.063,107.625,107.625,10.31%,1048429
+2019/1/10,104.875,109.563,104,108.5,108.5,0.81%,657486
+2019/1/11,106.25,107.875,103.062,105.062,105.063,-3.17%,645762
+2019/1/14,103.25,105.438,99.813,100.75,100.75,-4.10%,541218
+2019/1/15,103.625,107.313,103.625,106.438,106.438,5.65%,461848
+2019/1/16,105.688,107.938,103.25,107.625,107.625,1.12%,575862
+2019/1/17,104.313,108.563,102.125,107,107,-0.58%,810464
+2019/1/18,108.875,113.625,107.438,112.813,112.813,5.43%,808068
+2019/1/22,108.375,109.563,105,109,109,-3.38%,611281
+2019/1/23,109.875,110.125,104.25,107.375,107.375,-1.49%,594282
+2019/1/24,107.563,110.75,107.062,109.688,109.688,2.15%,430251
+2019/1/25,110.5,112.25,109.438,111.187,111.188,1.37%,316843
+2019/1/28,104.937,105.625,102,105.375,105.375,-5.23%,770671
+2019/1/29,108.563,112.437,108.563,109.312,109.313,3.74%,552278
+2019/1/30,112.75,116.625,111.875,114.188,114.188,4.46%,572354
+2019/1/31,115.75,118.5,111.25,112.938,112.938,-1.09%,652175
+2019/2/1,113.75,119.687,113.75,118.438,118.438,4.87%,538295
+2019/2/4,113.5,116.188,109.75,115.813,115.813,-2.22%,718427
+2019/2/5,111.375,115.375,110.563,111.437,111.438,-3.78%,642236
+2019/2/6,110,113.875,108.625,112.375,112.375,0.84%,543643
+2019/2/7,110.813,111.5,103.563,107.125,107.125,-4.67%,646352
+2019/2/8,108.062,108.375,105.25,107.375,107.375,0.23%,412214
+2019/2/11,103,107,101.563,106,106,-1.28%,538647
+2019/2/12,112.25,112.5,108.438,109.063,109.063,2.89%,502845
+2019/2/13,111.625,114.938,111.625,112.688,112.688,3.32%,530495
+2019/2/14,111.437,115.125,109.563,114.875,114.875,1.94%,556404
+2019/2/15,117.875,120.25,117.188,120,120,4.46%,495310
+2019/2/19,118.375,121.313,118.063,121,121,0.83%,329151
+2019/2/20,119.625,125.75,119.625,123.812,123.813,2.32%,393381
+2019/2/21,123.25,124.125,121.875,122.875,122.875,-0.76%,289406
+2019/2/22,125.313,126.5,124.063,124.188,124.188,1.07%,322199
+2019/2/25,119.687,120.562,115.188,116.437,116.438,-6.24%,634621
+2019/2/26,117,118.875,116,117.625,117.625,1.02%,359182
+2019/2/27,121.563,124.563,120.188,122.75,122.75,4.36%,493073
+2019/2/28,123.125,124.563,121.75,123.625,123.625,0.71%,253771
+2019/3/1,123.625,125.188,116.75,117.687,117.688,-4.80%,730817
+2019/3/4,121.375,122.687,118.188,120.5,120.5,2.39%,393884
+2019/3/5,122.625,123,119.75,120.625,120.625,0.10%,287290
+2019/3/6,118.687,120.25,116.25,119.375,119.375,-1.04%,434248
+2019/3/7,121.063,121.5,119.5,120.5,120.5,0.94%,298371
+2019/3/8,114.312,119.063,112.063,118.75,118.75,-1.45%,882760
+2019/3/11,121.75,122.375,119.75,121.563,121.563,2.37%,419905
+2019/3/12,123.438,124.625,121.375,121.938,121.938,0.31%,419589
+2019/3/13,125.125,128.625,125.063,128.188,128.188,5.13%,773416
+2019/3/14,128.688,129.75,127.125,128.563,128.563,0.29%,273878
+2019/3/15,126.125,129.208,125.563,128.438,128.438,-0.10%,329943
+2019/3/18,129,131.875,128.563,130.875,130.875,1.90%,314229
+2019/3/19,132.25,132.813,129.188,129.938,129.938,-0.72%,366636
+2019/3/20,129.875,135.125,129.563,134.563,134.563,3.56%,488138
+2019/3/21,134.313,135.688,132.5,133.125,133.125,-1.07%,324831
+2019/3/22,130.688,130.688,126.313,129.125,129.125,-3.00%,681678
+2019/3/25,128,131,125.937,129.25,129.25,0.10%,453697
+2019/3/26,134.313,135.5,132.438,134,134,3.68%,422272
+2019/3/27,134.125,134.813,128.625,131.063,131.063,-2.19%,392985
+2019/3/28,127.188,131.25,127.125,131.125,131.125,0.05%,442593
+2019/3/29,135.688,135.813,132.75,134.563,134.563,2.62%,313414
+2019/4/1,137.063,141.5,136.188,141.25,141.25,4.97%,404279
+2019/4/2,142.75,146.25,142.188,145.75,145.75,3.19%,489772
+2019/4/3,145.438,146.563,143.063,145.063,145.063,-0.47%,505904
+2019/4/4,144.938,146.25,142.313,143.438,143.438,-1.12%,367444
+2019/4/5,145.063,148.938,144.625,148.75,148.75,3.70%,557282
+2019/4/8,150.313,154,150.313,153.938,153.938,3.49%,520680
+2019/4/9,152.938,153.375,150.438,152.313,152.313,-1.06%,326061
+2019/4/10,153.75,155.438,152.5,154.563,154.563,1.48%,282381
+2019/4/11,152.938,153.813,149.375,151.25,151.25,-2.14%,701950
+2019/4/12,153.625,154.188,151.813,152.25,152.25,0.66%,363043
+2019/4/15,150.563,151.75,148.75,150.75,150.75,-0.99%,351788
+2019/4/16,150.625,153.75,148.5,153.563,153.563,1.87%,393697
+2019/4/17,153.688,153.938,151.25,151.625,151.625,-1.26%,433218
+2019/4/18,152.125,152.813,150.5,152.625,152.625,0.66%,236240
+2019/4/22,159,161.188,158.563,159.75,159.75,4.67%,469529
+2019/4/23,160.625,163.75,160.625,162.813,162.813,1.92%,336132
+2019/4/24,163.25,163.313,160.125,160.5,160.5,-1.42%,288839
+2019/4/25,160.625,161.563,156.625,157.063,157.063,-2.14%,264130
+2019/4/26,153.688,153.688,143.938,147,147,-6.41%,878474
+2019/4/29,148.5,150.688,146.438,150.188,150.188,2.17%,303142
+2019/4/30,152.688,153,148.938,151.625,151.625,0.96%,402131
+2019/5/1,151.375,151.813,146.5,150.063,150.063,-1.03%,319383
+2019/5/2,143.188,143.625,137.938,140.75,140.75,-6.21%,871720
+2019/5/3,142.125,145.063,141.563,141.938,141.938,0.84%,361560
+2019/5/6,140.625,147.188,140.313,146.5,146.5,3.21%,328083
+2019/5/7,140.25,141.5,136.75,139.188,139.188,-4.99%,516073
+2019/5/8,140.125,144.438,139.438,142.5,142.5,2.38%,426152
+2019/5/9,141.125,142,138,140.875,140.875,-1.14%,419963
+2019/5/10,140.5,143.25,140.188,141.25,141.25,0.27%,320488
+2019/5/13,147.875,149.125,136.938,137.688,137.688,-2.52%,716170
+2019/5/14,141.25,143.563,140.688,141.75,141.75,2.95%,286986
+2019/5/15,139.875,144.875,139.625,144.313,144.313,1.81%,341414
+2019/5/16,146.938,150.063,146.625,148,148,2.55%,286741
+2019/5/17,148.438,150.438,145.563,146.438,146.438,-1.06%,360596
+2019/5/20,147.563,149.5,145.563,148.063,148.063,1.11%,535059
+2019/5/21,147.063,148.5,145.938,147.5,147.5,-0.38%,205504
+2019/5/22,144.375,145.938,137.75,138.938,138.938,-5.80%,630269
+2019/5/23,130.813,130.813,121,124.563,124.563,-10.35%,1081094
+2019/5/24,127.25,127.625,121.938,127.563,127.563,2.41%,363565
+2019/5/28,130.188,130.375,126.688,127.375,127.375,-0.15%,446687
+2019/5/29,123.375,128.438,119.063,127.937,127.938,0.44%,1119788
+2019/5/30,128.313,128.75,116.875,117.5,117.5,-8.16%,944314
+2019/5/31,111.375,113.063,103.313,104.188,104.188,-11.33%,1252167
+2019/6/3,108.375,108.625,101.75,102.438,102.438,-1.68%,456226
+2019/6/4,103.875,106.062,101.688,105.25,105.25,2.75%,448964
+2019/6/5,102.875,102.875,93.688,98.125,98.125,-6.77%,987358
+2019/6/6,97.625,104,96.125,103.563,103.563,5.54%,651028
+2019/6/7,101.75,107.875,101.563,106.688,106.688,3.02%,744906
+2019/6/10,106.688,108.875,103.062,104.062,104.063,-2.46%,494935
+2019/6/11,105.75,106.187,102.875,104.188,104.188,0.12%,507453
+2019/6/12,100,100.438,94.313,95.5,95.5,-8.34%,1011478
+2019/6/13,103.313,103.375,98.563,99.75,99.75,4.45%,890286
+2019/6/14,100.625,102.813,99.5,100.937,100.938,1.19%,461156
+2019/6/17,99.25,100.937,97.25,98.563,98.563,-2.35%,532779
+2019/6/18,101.375,107.125,101.063,106.062,106.063,7.61%,749475
+2019/6/19,103.813,107.5,103.313,107.375,107.375,1.24%,587726
+2019/6/20,114.25,118,113.063,117.313,117.313,9.26%,789858
+2019/6/21,117.437,119.75,117.313,119.375,119.375,1.76%,536552
+2019/6/24,119,120.75,115.688,120.188,120.188,0.68%,704998
+2019/6/25,120.75,122.188,118.938,120.188,120.188,0.00%,449644
+2019/6/26,125.75,128.563,125,125.875,125.875,4.73%,652060
+2019/6/27,125.875,127.937,125.438,126,126,0.10%,356422
+2019/6/28,126.688,127.062,119.687,120.75,120.75,-4.17%,497719
+2019/7/1,128.563,128.875,122.188,125.375,125.375,3.83%,644226
+2019/7/2,124.188,124.188,112.75,114.125,114.125,-8.97%,788253
+2019/7/3,116.313,116.938,113,115.375,115.375,1.10%,265409
+2019/7/5,116.875,119.375,116.25,118.813,118.813,2.98%,401444
+2019/7/8,119.5,122.375,117.938,118.5,118.5,-0.26%,586619
+2019/7/9,119.375,120.625,118.188,120.562,120.563,1.74%,418124
+2019/7/10,126.375,130.938,125.875,130.25,130.25,8.04%,716203
+2019/7/11,130.938,132.313,129.25,130.563,130.563,0.24%,316716
+2019/7/12,129.688,131.25,128.438,129.875,129.875,-0.53%,261287
+2019/7/15,131.875,131.875,125.313,125.688,125.688,-3.22%,319744
+2019/7/16,126.875,129,116.313,120.625,120.625,-4.03%,714512
+2019/7/17,121.375,121.375,114.188,114.5,114.5,-5.08%,675891
+2019/7/18,115.063,115.313,107,110.688,110.688,-3.33%,844770
+2019/7/19,110.75,113,108.125,112.375,112.375,1.52%,584621
+2019/7/22,111.75,113.25,110.938,112.938,112.938,0.50%,509792
+2019/7/23,112.813,115.5,111.063,115.25,115.25,2.05%,384712
+2019/7/24,115.313,118.063,108.875,111.187,111.188,-3.53%,763564
+2019/7/25,113.75,114.437,111,111.125,111.125,-0.06%,420127
+2019/7/26,112,113.312,110.312,112.25,112.25,1.01%,417282
+2019/7/29,114.562,115.813,110.813,115.688,115.688,3.06%,545602
+2019/7/30,116,120.812,115.437,120.5,120.5,4.16%,429307
+2019/7/31,122,122.938,119,119.625,119.625,-0.73%,526582
+2019/8/1,116.375,116.5,101.375,104.937,104.938,-12.28%,1740357
+2019/8/2,110,110.187,107.375,107.625,107.625,2.56%,625418
+2019/8/5,104.5,109,104.313,105.938,105.938,-1.57%,630408
+2019/8/6,106.688,107.062,100.688,101.875,101.875,-3.84%,469314
+2019/8/7,95.625,96.625,89.75,96,96,-5.77%,1896128
+2019/8/8,96.25,98.313,95,97.625,97.625,1.69%,427152
+2019/8/9,102.625,105.313,102.188,103.313,103.313,5.83%,717956
+2019/8/12,105.062,106.313,103.062,105.062,105.063,1.69%,419649
+2019/8/13,104.438,115.437,104,114.25,114.25,8.75%,721233
+2019/8/14,106.5,107.75,102.125,106.438,106.438,-6.84%,640045
+2019/8/15,103.25,105.375,101.812,103.75,103.75,-2.53%,509494
+2019/8/16,104.438,105.563,102.688,104.688,104.688,0.90%,412596
+2019/8/19,108.438,110.125,106.75,109.5,109.5,4.60%,647781
+2019/8/20,108.062,111.125,106,109.375,109.375,-0.11%,457380
+2019/8/21,113.5,114.063,108.25,109.312,109.313,-0.06%,405834
+2019/8/22,110.312,110.938,105.688,107.5,107.5,-1.66%,456022
+2019/8/23,102.188,105.313,99.563,101.937,101.938,-5.17%,1071500
+2019/8/26,106.062,107,100.812,101.688,101.688,-0.24%,757278
+2019/8/27,102.75,106.375,101.375,105.875,105.875,4.12%,482283
+2019/8/28,111.187,112.437,108.125,109.438,109.438,3.37%,535014
+2019/8/29,109.75,112.938,109.625,111.938,111.938,2.28%,445396
+2019/8/30,111.5,111.688,104.062,106,106,-5.30%,848534
+2019/9/3,99.375,102.5,97.813,101.875,101.875,-3.89%,887090
+2019/9/4,107.187,111.75,107.125,110.75,110.75,8.71%,895334
+2019/9/5,112.5,116.437,109.813,110.5,110.5,-0.23%,660748
+2019/9/6,106.187,113.563,105.313,112.063,112.063,1.41%,493247
+2019/9/9,115,118.313,114.375,117.75,117.75,5.07%,607245
+2019/9/10,118.75,120.812,114.562,115.813,115.813,-1.65%,517997
+2019/9/11,116.313,117.5,108.375,110.187,110.188,-4.86%,892836
+2019/9/12,103.313,107.125,102.688,106.438,106.438,-3.40%,966352
+2019/9/13,106.875,107.313,104.75,105.688,105.688,-0.70%,339707
+2019/9/16,125.313,137.438,124.5,130.813,130.813,23.77%,2051322
+2019/9/17,132.813,132.938,116.813,119.562,119.563,-8.60%,1719282
+2019/9/18,116.437,119.125,114.188,115.813,115.813,-3.14%,582367
+2019/9/19,118.5,119.375,116.063,117.625,117.625,1.56%,405322
+2019/9/20,118.438,120,115.562,117.625,117.625,0.00%,379377
+2019/9/23,116.75,118.562,114.75,117.813,117.813,0.16%,362053
+2019/9/24,116.25,116.688,111.187,111.875,111.875,-5.04%,508384
+2019/9/25,107.438,110.438,106.438,109.938,109.938,-1.73%,521126
+2019/9/26,108.062,110.375,105.625,109.938,109.938,0.00%,592376
+2019/9/27,105.875,110.75,105.438,107.5,107.5,-2.22%,722485
+2019/9/30,104.75,106.375,100.188,101.375,101.375,-5.70%,804216
+2019/10/1,102.5,103.062,96.75,98.75,98.75,-2.59%,880035
+2019/10/2,99,99,93.5,95.25,95.25,-3.54%,795499
+2019/10/3,92.563,95.125,89.25,94.188,94.188,-1.11%,902931
+2019/10/4,96.563,97.688,93.125,96.063,96.063,1.99%,579400
+2019/10/7,97.75,100.25,95.063,96.063,96.063,0.00%,545812
+2019/10/8,93.188,95.813,92.437,93.875,93.875,-2.28%,707081
+2019/10/9,98.25,99.063,94.188,95.313,95.313,1.53%,595182
+2019/10/10,97.438,99.188,96.375,98.813,98.813,3.67%,495664
+2019/10/11,99.938,103.75,99.938,102.875,102.875,4.11%,737352
+2019/10/14,98.5,99.563,96.25,98.938,98.938,-3.83%,410249
+2019/10/15,98.375,99.938,96.063,96.938,96.938,-2.02%,360248
+2019/10/16,96.25,99.75,96.25,98.375,98.375,1.48%,258896
+2019/10/17,96.938,101.063,95.875,100.625,100.625,2.29%,379714
+2019/10/18,101.438,102.25,98.188,99.625,99.625,-0.99%,324636
+2019/10/21,96.438,99.688,96.375,99.188,99.188,-0.44%,324616
+2019/10/22,101.25,103.438,100.063,101.812,101.813,2.65%,536922
+2019/10/23,100.688,108.187,100.563,107.125,107.125,5.22%,849933
+2019/10/24,108.312,110,107.813,108.875,108.875,1.63%,331824
+2019/10/25,108.375,110.938,106.563,110.75,110.75,1.72%,367610
+2019/10/28,111,111.688,106.563,107.438,107.438,-2.99%,291111
+2019/10/29,103.75,108,103.5,106.313,106.313,-1.05%,373065
+2019/10/30,106.125,106.187,102.5,103.875,103.875,-2.29%,485094
+2019/10/31,102.688,102.937,99.688,101,101,-2.77%,452855
+2019/11/1,103.813,109.125,103.563,108.125,108.125,7.05%,589127
+2019/11/4,112.188,113.25,109.5,110,110,1.73%,391234
+2019/11/5,112.188,113.625,111.875,112.25,112.25,2.05%,245695
+2019/11/6,112.875,114.938,108.25,109.75,109.75,-2.23%,543970
+2019/11/7,112.875,114.813,110.875,111.187,111.188,1.31%,394269
+2019/11/8,108.25,113.312,106.688,113.125,113.125,1.74%,489053
+2019/11/11,109.312,112.938,109.187,111.125,111.125,-1.77%,289102
+2019/11/12,112.75,113.75,109.875,111,111,-0.11%,305355
+2019/11/13,109.813,113.813,109.625,112.625,112.625,1.46%,302546
+2019/11/14,114.063,114.562,110.563,111.563,111.563,-0.94%,257849
+2019/11/15,111.063,115.688,111,114.938,114.938,3.03%,295247
+2019/11/18,113.125,113.5,110.063,111.25,111.25,-3.21%,425830
+2019/11/19,107.938,108.438,104.25,105.25,105.25,-5.39%,570748
+2019/11/20,107.062,112.625,106.313,111.312,111.313,5.76%,559392
+2019/11/21,114.063,117.687,113.813,116.688,116.688,4.83%,422239
+2019/11/22,116.688,117,113.063,115,115,-1.45%,260918
+2019/11/25,113.563,115.625,112.375,114.938,114.938,-0.05%,260565
+2019/11/26,116.437,117.25,114.437,116.5,116.5,1.36%,238325
+2019/11/27,116.063,117.125,113.125,115.375,115.375,-0.97%,236300
+2019/11/29,111.625,111.688,104.188,105.5,105.5,-8.56%,590555
+2019/12/2,108.563,108.875,105.625,106.75,106.75,1.18%,393078
+2019/12/3,106.438,109.938,105,108.062,108.063,1.23%,555813
+2019/12/4,113.688,117,113.375,116.125,116.125,7.46%,686229
+2019/12/5,118.25,118.875,115.125,116.125,116.125,0.00%,373278
+2019/12/6,114.625,121.812,114.625,118.562,118.563,2.10%,496239
+2019/12/9,117.25,119.5,117.125,118.625,118.625,0.05%,213365
+2019/12/10,118.188,120.562,117.5,119.75,119.75,0.95%,232536
+2019/12/11,118.75,119.313,114.938,117.875,117.875,-1.57%,268850
+2019/12/12,118.188,121.25,118.063,119.313,119.313,1.22%,269672
+2019/12/13,120.25,124.563,119.813,121.563,121.563,1.89%,336423
+2019/12/16,123.438,124.125,123.063,123.438,123.438,1.54%,164072
+2019/12/17,124.688,126.75,124.688,126.125,126.125,2.18%,185429
+2019/12/18,124.875,127.375,124.25,126.438,126.438,0.25%,204851
+2019/12/19,126.812,128.5,126.063,127.125,127.125,0.54%,148012
+2019/12/20,126.5,126.5,123.563,124.75,124.75,-1.87%,259246
+2019/12/23,124.313,126.5,124,126.25,126.25,1.20%,160821
+2019/12/24,126.875,128,126.688,127.5,127.5,0.99%,81261
+2019/12/26,128.563,130.813,128.563,129.875,129.875,1.86%,136517
+2019/12/27,130.625,131.125,128.563,130.313,130.313,0.34%,164321
+2019/12/30,132.375,132.563,127.688,129.688,129.688,-0.48%,239845
+2019/12/31,126.188,130.813,125.812,127.875,127.875,-1.40%,215994
+2020/1/2,127.688,128.688,125.875,128,128,0.10%,274704
+2020/1/3,137,137.938,132.438,135.375,135.375,5.76%,718898
+2020/1/6,137.938,138.313,134.188,135.063,135.063,-0.23%,476325
+2020/1/7,133.938,135.5,132.188,134.188,134.188,-0.65%,351140
+2020/1/8,133.125,133.5,119.5,124.688,124.688,-7.08%,1000721
+2020/1/9,120.812,122.5,117.75,121.563,121.563,-2.51%,462532
+2020/1/10,120.562,121.438,118.687,119.938,119.938,-1.34%,264139
+2020/1/13,118.063,118.125,115.25,115.938,115.938,-3.34%,413377
+2020/1/14,117.313,118.188,116.188,117.313,117.313,1.19%,321902
+2020/1/15,116.188,116.313,113.25,115.437,115.438,-1.60%,320858
+2020/1/16,116.125,118.875,115.938,117.625,117.625,1.90%,264808
+2020/1/17,118.5,119.188,116.75,118.25,118.25,0.53%,247673
+2020/1/21,116.437,118.562,116.188,116.625,116.625,-1.37%,221284
+2020/1/22,112.875,112.875,109.75,110.25,110.25,-5.47%,649677
+2020/1/23,104.813,106.75,102.813,105.875,105.875,-3.97%,919130
+2020/1/24,102.625,102.875,99.438,101.375,101.375,-4.25%,996131
+2020/1/27,95.688,98.313,94.375,95.875,95.875,-5.43%,890819
+2020/1/28,96.938,99.563,96.063,98.313,98.313,2.54%,492640
+2020/1/29,98.813,98.938,95.5,96.813,96.813,-1.53%,450721
+2020/1/30,93.063,95.5,91.438,95.5,95.5,-1.36%,1007519
+2020/1/31,91.813,93.625,88.938,91.375,91.375,-4.32%,1050339
+2020/2/3,89.563,91.125,85.188,85.688,85.688,-6.22%,1231997
+2020/2/4,88.438,88.75,83.938,84.563,84.563,-1.31%,901441
+2020/2/5,89.5,91.813,87,88.813,88.813,5.03%,997184
+2020/2/6,87.813,89.813,86.25,89.25,89.25,0.49%,553936
+2020/2/7,87.063,89.063,86.063,86.938,86.938,-2.59%,597905
+2020/2/10,85.125,86.375,83.5,84,84,-3.38%,793319
+2020/2/11,87.5,87.563,84.563,85.438,85.438,1.71%,522102
+2020/2/12,90.5,91.125,88.813,90.438,90.438,5.85%,849194
+2020/2/13,90.5,91.813,89.5,90.813,90.813,0.41%,436014
+2020/2/14,92.688,93.25,91,92.688,92.688,2.06%,454439
+2020/2/18,89.5,92.813,89.438,92.688,92.688,0.00%,381394
+2020/2/19,95.625,97.375,94,96.25,96.25,3.84%,518811
+2020/2/20,98.687,100.438,97.438,97.875,97.875,1.69%,568749
+2020/2/21,94.438,96.5,93,95.625,95.625,-2.30%,567388
+2020/2/24,86.875,89.688,85.438,88.5,88.5,-7.45%,1014936
+2020/2/25,88.875,89.063,83.125,83.438,83.438,-5.72%,845443
+2020/2/26,82.813,85.375,78.313,79.688,79.688,-4.49%,1185564
+2020/2/27,72.313,76.563,70.625,73.5,73.5,-7.77%,1321438
+2020/2/28,68,69.125,64.438,68.313,68.313,-7.06%,1333197
+2020/3/2,71.438,75,69.625,74.875,74.875,9.61%,831879
+2020/3/3,76.313,78.813,72.188,74.5,74.5,-0.50%,1118356
+2020/3/4,77.813,78.188,72.75,74.125,74.125,-0.50%,818905
+2020/3/5,73.5,74,69.625,70.563,70.563,-4.81%,741106
+2020/3/6,65.25,65.5,55.937,57.5,57.5,-18.51%,2980455
+2020/3/9,34.688,39.375,29.125,29.313,29.313,-49.02%,5935844
+2020/3/10,34.188,36.438,32.125,35.563,35.563,21.32%,3294977
+2020/3/11,33.313,34.125,31.625,32.75,32.75,-7.91%,2012996
+2020/3/12,28.063,31.312,28,28.875,28.875,-11.83%,2177135
+2020/3/13,32.063,34.188,29,32.5,32.5,12.55%,2410666
+2020/3/16,24.75,27.437,24.063,24.5,24.5,-24.62%,3167600
+2020/3/17,24.375,25.375,21.25,21.688,21.688,-11.48%,3451172
+2020/3/18,16.938,17.75,11.25,13.563,13.563,-37.46%,9034987
+2020/3/19,13.688,19.625,12.937,16.75,16.75,23.50%,6993677
+2020/3/20,16.125,16.688,12.562,14.125,14.125,-15.67%,7469496
+2020/3/23,12.812,13.625,11.813,13.563,13.563,-3.98%,6311835
+2020/3/24,14.5,14.563,13,14,14,3.22%,4529896
+2020/3/25,13.438,15,12.75,14.563,14.563,4.02%,4872811
+2020/3/26,13.625,13.938,12.188,13.062,13.063,-10.31%,7444681
+2020/3/27,11.5,11.563,10.563,11.25,11.25,-13.87%,10084396
+2020/3/30,9.938,10.25,8.938,9.938,9.938,-11.66%,13796450
+2020/3/31,10.625,10.625,9.688,9.938,9.938,0.00%,8259203
+2020/4/1,10.063,10.625,9.5,10.563,10.563,6.29%,6164114
+2020/4/2,11.563,16.375,11.25,14.063,14.063,33.13%,28143035
+2020/4/3,17.188,19.188,15.812,18.5,18.5,31.55%,22650114
+2020/4/6,16.688,17.25,15.25,15.75,15.75,-14.86%,18372827
+2020/4/7,15.687,16.063,12.438,13.375,13.375,-15.08%,20441172
+2020/4/8,13.375,15,12.687,14.75,14.75,10.28%,21287193
+2020/4/9,14.75,16.688,12,12.625,12.625,-14.41%,40613328
+2020/4/13,12.812,13.25,12.375,12.687,12.688,0.49%,15621921
+2020/4/14,12.125,12.25,11.25,11.75,11.75,-7.39%,19960478
+2020/4/15,10.625,10.75,10,10.438,10.438,-11.17%,25579973
+2020/4/16,10.25,10.25,9.188,10.188,10.188,-2.40%,23946177
+2020/4/17,9.75,10.188,9.563,9.875,9.875,-3.07%,18462433
+2020/4/20,8.313,8.938,8,8.438,8.438,-14.55%,89667581
+2020/4/21,5.825,6.173,2.75,3.643,3.643,-56.83%,205531940
+2020/4/22,4.148,4.61,3.865,3.915,3.915,7.47%,147003880
+2020/4/23,4.605,4.9,3.995,4.443,4.443,13.49%,131627472
+2020/4/24,4.438,4.553,3.95,4.133,4.133,-6.98%,74401092
+2020/4/27,3.165,3.238,2.975,3.105,3.105,-24.87%,131283488
+2020/4/28,3.193,3.32,2.915,3.01,3.01,-3.06%,102334360
+2020/4/29,3.23,3.375,3.148,3.208,3.208,6.58%,93412056
+2020/4/30,3.548,3.668,3.158,3.658,3.658,14.03%,111059240
+2020/5/1,3.513,3.625,3.338,3.48,3.48,-4.87%,62117180
+2020/5/4,3.385,3.75,3.335,3.748,3.748,7.70%,50413504
+2020/5/5,4.035,4.393,4.025,4.378,4.378,16.81%,90210752
+2020/5/6,4.188,4.258,3.845,4.05,4.05,-7.49%,87917412
+2020/5/7,4.413,4.435,3.82,3.89,3.89,-3.95%,93105456
+2020/5/8,4.185,4.43,3.978,4.345,4.345,11.70%,82152440
+2020/5/11,4.293,4.333,3.99,4.12,4.12,-5.18%,64149000
+2020/5/12,4.173,4.21,3.983,4.033,4.033,-2.11%,54184096
+2020/5/13,4.095,4.183,3.81,3.928,3.928,-2.60%,53801392
+2020/5/14,4,4.388,3.953,4.298,4.298,9.42%,54217700
+2020/5/15,4.468,4.688,4.358,4.653,4.653,8.26%,66186344
+2020/5/18,5.29,5.533,5.143,5.358,5.358,15.15%,74988856
+2020/5/19,5.383,5.445,5.135,5.293,5.293,-1.21%,52556672
+2020/5/20,5.538,5.788,5.493,5.74,5.74,8.45%,70144176
+2020/5/21,5.988,6,5.68,5.865,5.865,2.18%,66885460
+2020/5/22,5.563,5.723,5.3,5.713,5.713,-2.59%,57954488
+2020/5/26,5.945,6.025,5.665,5.923,5.923,3.68%,57575572
+2020/5/27,5.733,5.795,5.35,5.508,5.508,-7.01%,68336632
+2020/5/28,5.49,5.865,5.353,5.663,5.663,2.81%,62157776
+2020/5/29,5.468,6.3,5.425,6.113,6.113,7.95%,78272924
+2020/6/1,5.928,6.325,5.895,6.285,6.285,2.81%,63897396
+2020/6/2,6.323,6.655,6.3,6.633,6.633,5.54%,54023596
+2020/6/3,6.608,6.91,6.41,6.638,6.638,0.08%,80563044
+2020/6/4,6.625,6.913,6.54,6.773,6.773,2.03%,51391420
+2020/6/5,7.35,7.573,7.31,7.443,7.443,9.89%,62293408
+2020/6/8,7.303,7.385,7.005,7.058,7.058,-5.17%,69270720
+2020/6/9,6.943,7.358,6.873,7.225,7.225,2.37%,50492212
+2020/6/10,7.088,7.618,6.93,7.293,7.293,0.94%,72141600
+2020/6/11,6.475,6.66,6.055,6.255,6.255,-14.23%,84825056
+2020/6/12,6.488,6.58,6.103,6.38,6.38,2.00%,49115628
+2020/6/15,5.895,6.695,5.848,6.63,6.63,3.92%,54364376
+2020/6/16,7.105,7.313,6.648,6.983,6.983,5.32%,69745916
+2020/6/17,6.898,7.045,6.735,6.8,6.8,-2.62%,37834492
+2020/6/18,6.815,7.203,6.788,7.128,7.128,4.82%,39898148
+2020/6/19,7.555,7.658,6.953,7.325,7.325,2.76%,63137228
+2020/6/22,7.423,7.748,7.37,7.718,7.718,5.37%,35285200
+2020/6/23,7.893,7.96,7.5,7.585,7.585,-1.72%,46904724
+2020/6/24,7.388,7.505,6.533,6.753,6.753,-10.97%,62660812
+2020/6/25,6.73,7.15,6.67,7.123,7.123,5.48%,39118712
+2020/6/26,6.965,6.988,6.693,6.803,6.803,-4.49%,36024736
+2020/6/29,7.033,7.383,6.94,7.283,7.283,7.06%,32560664
+2020/6/30,7.075,7.43,7.028,7.17,7.17,-1.55%,35504100
+2020/7/1,7.31,7.41,7.11,7.32,7.32,2.09%,35490452
+2020/7/2,7.563,7.685,7.315,7.505,7.505,2.53%,39363896
+2020/7/6,7.543,7.785,7.53,7.628,7.628,1.64%,26651140
+2020/7/7,7.563,7.75,7.515,7.533,7.533,-1.25%,21172804
+2020/7/8,7.658,7.788,7.555,7.738,7.738,2.72%,24267264
+2020/7/9,7.678,7.693,7.21,7.315,7.315,-5.47%,34273488
+2020/7/10,7.358,7.713,7.305,7.653,7.653,4.62%,24667236
+2020/7/13,7.63,7.708,7.298,7.363,7.363,-3.79%,25342384
+2020/7/14,7.215,7.67,7.178,7.565,7.565,2.74%,25577080
+2020/7/15,7.683,7.903,7.53,7.798,7.798,3.08%,27972016
+2020/7/16,7.725,7.86,7.633,7.703,7.703,-1.22%,15504484
+2020/7/17,7.715,7.75,7.465,7.668,7.668,-0.45%,16882716
+2020/7/20,7.565,7.753,7.393,7.68,7.68,0.16%,20853200
+2020/7/21,8.145,8.283,7.978,8.038,8.038,4.66%,28846228
+2020/7/22,7.875,8.11,7.818,8.04,8.04,0.02%,18379200
+2020/7/23,7.938,8.125,7.673,7.845,7.845,-2.43%,26484000
+2020/7/24,7.818,7.875,7.633,7.83,7.83,-0.19%,21462068
+2020/7/27,7.78,8.06,7.583,7.99,7.99,2.04%,33714220
+2020/7/28,7.838,7.885,7.733,7.783,7.783,-2.59%,17372868
+2020/7/29,7.925,8.005,7.841,7.913,7.913,1.67%,16910728
+2020/7/30,7.583,7.585,7.019,7.53,7.53,-4.84%,46143612
+2020/7/31,7.605,7.66,7.355,7.61,7.61,1.06%,23718332
+2020/8/3,7.65,7.908,7.58,7.748,7.748,1.81%,23782780
+2020/8/4,7.688,8.181,7.673,7.988,7.988,3.10%,28800796
+2020/8/5,8.575,8.68,8.185,8.24,8.24,3.15%,31578700
+2020/8/6,8.4,8.425,8.158,8.195,8.195,-0.55%,23969792
+2020/8/7,8.038,8.053,7.878,8.015,8.015,-2.20%,23535192
+2020/8/10,8.173,8.27,8.07,8.163,8.163,1.85%,24264408
+2020/8/11,8.385,8.423,7.99,8,8,-2.00%,31061324
+2020/8/12,8.325,8.462,8.24,8.355,8.355,4.44%,30298724
+2020/8/13,8.338,8.425,8.218,8.293,8.293,-0.74%,17086712
+2020/8/14,8.21,8.305,8.103,8.263,8.263,-0.36%,21031316
+2020/8/17,8.223,8.528,8.203,8.483,8.483,2.66%,21384408
+2020/8/18,8.298,8.523,8.288,8.41,8.41,-0.86%,18306900
+2020/8/19,8.388,8.513,8.305,8.435,8.435,0.30%,19550288
+2020/8/20,8.088,8.385,7.953,8.355,8.355,-0.95%,38543424
+2020/8/21,8.073,8.203,7.875,8.15,8.15,-2.45%,45591248
+2020/8/24,8.248,8.363,8.2,8.265,8.265,1.41%,19547976
+2020/8/25,8.593,8.615,8.398,8.568,8.568,3.67%,23532740
+2020/8/26,8.643,8.705,8.518,8.583,8.583,0.18%,15619260
+2020/8/27,8.55,8.55,8.22,8.42,8.42,-1.90%,29956828
+2020/8/28,8.45,8.508,8.35,8.465,8.465,0.53%,13226928
+2020/8/31,8.543,8.55,8.273,8.353,8.353,-1.32%,26004892
+2020/9/1,8.41,8.568,8.365,8.42,8.42,0.80%,21833560
+2020/9/2,8.396,8.4,7.875,8,8,-4.99%,39024012
+2020/9/3,7.645,7.97,7.585,7.905,7.905,-1.19%,27145516
+2020/9/4,7.785,7.805,7.271,7.318,7.318,-7.43%,34549564
+2020/9/8,6.5,6.54,6.195,6.435,6.435,-12.07%,53843624
+2020/9/9,6.469,6.868,6.403,6.728,6.728,4.55%,29272540
+2020/9/10,6.648,6.762,6.418,6.443,6.443,-4.24%,27475668
+2020/9/11,6.5,6.66,6.408,6.555,6.555,1.74%,17047612
+2020/9/14,6.418,6.545,6.34,6.493,6.493,-0.95%,17963924
+2020/9/15,6.57,6.867,6.513,6.775,6.775,4.34%,25198204
+2020/9/16,7.11,7.403,7.048,7.345,7.345,8.41%,22283744
+2020/9/17,7.258,7.637,7.203,7.565,7.565,3.00%,18517972
+2020/9/18,7.545,7.655,7.395,7.473,7.473,-1.22%,13711412
+2020/9/21,7.298,7.345,6.815,7.103,7.103,-4.95%,23611192
+2020/9/22,7.133,7.208,6.888,7.055,7.055,-0.68%,15009484
+2020/9/23,7.125,7.345,6.968,6.98,6.98,-1.06%,21981140
+2020/9/24,7.115,7.245,7.033,7.198,7.198,3.12%,14852964
+2020/9/25,7.113,7.215,7.045,7.123,7.123,-1.04%,10420324
+2020/9/28,7.19,7.36,7.095,7.278,7.278,2.18%,13224172
+2020/9/29,7.108,7.118,6.629,6.813,6.813,-6.39%,26372952
+2020/9/30,6.945,7.21,6.915,7.113,7.113,4.40%,17701548
+2020/10/1,6.86,6.912,6.408,6.75,6.75,-5.10%,34709932
+2020/10/2,6.19,6.48,6.128,6.238,6.238,-7.59%,39814496
+2020/10/5,6.763,7,6.7,6.905,6.905,10.69%,32845284
+2020/10/6,7.223,7.32,7.045,7.09,7.09,2.68%,22830168
+2020/10/7,6.99,7.083,6.86,7.073,7.073,-0.24%,18040216
+2020/10/8,7.348,7.412,7.223,7.388,7.388,4.45%,21011348
+2020/10/9,7.333,7.435,7.125,7.185,7.185,-2.75%,15922652
+2020/10/12,7.053,7.055,6.75,6.915,6.915,-3.76%,18568308
+2020/10/13,7.075,7.14,6.986,7.073,7.073,2.28%,12316364
+2020/10/14,7.255,7.318,7.208,7.28,7.28,2.93%,13813220
+2020/10/15,6.88,7.263,6.848,7.253,7.253,-0.37%,18466836
+2020/10/16,7.103,7.226,6.985,7.175,7.175,-1.08%,11784024
+2020/10/19,7.223,7.29,7.103,7.12,7.12,-0.77%,12805604
+2020/10/20,7.063,7.425,7.055,7.315,7.315,2.74%,14004000
+2020/10/21,7.119,7.188,6.79,6.86,6.86,-6.22%,24329976
+2020/10/22,6.96,7.155,6.947,7.038,7.038,2.59%,13680208
+2020/10/23,7.058,7.065,6.715,6.76,6.76,-3.95%,18720660
+2020/10/26,6.528,6.578,6.349,6.418,6.418,-5.06%,24088868
+2020/10/27,6.515,6.784,6.478,6.668,6.668,3.90%,17217508
+2020/10/28,6.115,6.183,5.973,6.095,6.095,-8.59%,32528356
+2020/10/29,5.505,5.825,5.432,5.773,5.773,-5.28%,30122292
+2020/10/30,5.655,5.728,5.533,5.67,5.67,-1.78%,16315784
+2020/11/2,5.66,6.13,5.654,6.115,6.115,7.85%,24072820
+2020/11/3,6.395,6.414,6.173,6.295,6.295,2.94%,19500248
+2020/11/4,6.45,6.68,6.27,6.603,6.603,4.89%,22816704
+2020/11/5,6.583,6.703,6.43,6.468,6.468,-2.04%,18836976
+2020/11/6,6.33,6.344,6.043,6.163,6.163,-4.72%,20819008
+2020/11/9,7.043,7.143,6.815,6.83,6.83,10.82%,44674876
+2020/11/10,7.073,7.193,6.968,7.16,7.16,4.83%,32088688
+2020/11/11,7.52,7.545,7.183,7.243,7.243,1.16%,19474536
+2020/11/12,7.31,7.41,7.044,7.06,7.06,-2.53%,19473424
+2020/11/13,6.995,7.018,6.778,6.818,6.818,-3.43%,14002816
+2020/11/16,7.245,7.265,7.033,7.098,7.098,4.11%,16650980
+2020/11/17,6.995,7.195,6.948,7.14,7.14,0.59%,14642104
+2020/11/18,7.228,7.357,7.17,7.19,7.19,0.70%,18029744
+2020/11/19,7.165,7.248,7.07,7.213,7.213,0.32%,11649148
+2020/11/20,7.155,7.333,7.15,7.293,7.293,1.11%,15354196
+2020/11/23,7.45,7.505,7.368,7.378,7.378,1.17%,14567616
+2020/11/24,7.725,8.1,7.718,7.988,7.988,8.27%,21147604
+2020/11/25,8.245,8.39,8.095,8.26,8.26,3.41%,18115056
+2020/11/27,8.16,8.261,8.103,8.195,8.195,-0.79%,7326324
+2020/11/30,8.135,8.205,7.905,8.05,8.05,-1.77%,16267824
+2020/12/1,8.03,8.05,7.748,7.87,7.87,-2.24%,10320900
+2020/12/2,7.873,8.25,7.868,8.033,8.033,2.07%,14936604
+2020/12/3,7.975,8.193,7.933,8.12,8.12,1.08%,14734952
+2020/12/4,8.173,8.39,8.165,8.298,8.298,2.19%,12247068
+2020/12/7,8.27,8.475,8.21,8.248,8.248,-0.60%,11901028
+2020/12/8,8.175,8.295,8.087,8.258,8.258,0.12%,9267800
+2020/12/9,8.358,8.4,8.03,8.223,8.223,-0.42%,14382756
+2020/12/10,8.49,8.875,8.478,8.603,8.603,4.62%,16694020
+2020/12/11,8.575,8.615,8.428,8.51,8.51,-1.08%,7837120
+2020/12/14,8.633,8.673,8.238,8.638,8.638,1.50%,14520476
+2020/12/15,8.718,8.87,8.678,8.83,8.83,2.22%,10486444
+2020/12/16,8.843,8.98,8.728,8.95,8.95,1.36%,12146924
+2020/12/17,9.098,9.2,9.05,9.17,9.17,2.46%,9130688
+2020/12/18,9.268,9.44,9.228,9.35,9.35,1.96%,11204180
+2020/12/21,8.64,9.003,8.605,8.885,8.885,-4.97%,22465824
+2020/12/22,8.71,8.805,8.565,8.605,8.605,-3.15%,12845316
+2020/12/23,8.735,9.113,8.73,8.955,8.955,4.07%,12182364
+2020/12/24,8.89,9.038,8.85,9.033,9.033,0.87%,4099188
+2020/12/28,9.028,9.115,8.833,8.878,8.878,-1.72%,10163400
+2020/12/29,9.063,9.081,8.91,8.973,8.973,1.07%,6461088
+2020/12/30,8.873,9.193,8.855,9.015,9.015,0.47%,9371880
+2020/12/31,8.925,9.11,8.867,9.068,9.068,0.59%,6795636
+2021/1/4,9.085,9.235,8.68,8.75,8.75,-3.51%,19034608
+2021/1/5,9.28,9.648,9.28,9.528,9.528,8.89%,22842960
+2021/1/6,9.52,9.78,9.308,9.578,9.578,0.52%,14151780
+2021/1/7,9.738,9.84,9.693,9.82,9.82,2.53%,10457020
+2021/1/8,10.033,10.335,9.935,10.298,10.298,4.87%,9293092
+2021/1/11,9.99,10.295,9.955,10.22,10.22,-0.76%,7396180
+2021/1/12,10.455,10.648,10.405,10.585,10.585,3.57%,7873856
+2021/1/13,10.513,10.7,10.423,10.545,10.545,-0.38%,6622632
+2021/1/14,10.498,10.825,10.44,10.793,10.793,2.35%,6654316
+2021/1/15,10.488,10.545,10.142,10.288,10.288,-4.68%,10291408
+2021/1/19,10.48,10.57,10.365,10.493,10.493,1.99%,6857384
+2021/1/20,10.723,10.74,10.443,10.49,10.49,-0.03%,6224292
+2021/1/21,10.543,10.63,10.425,10.503,10.503,0.12%,4301288
+2021/1/22,10.023,10.405,10,10.19,10.19,-2.98%,8454708
+2021/1/25,10.108,10.425,10.065,10.388,10.388,1.94%,6273372
+2021/1/26,10.45,10.507,10.27,10.3,10.3,-0.85%,4410880
+2021/1/27,10.291,10.57,10.06,10.325,10.325,0.24%,7332968
+2021/1/28,10.568,10.613,10.173,10.183,10.183,-1.38%,7101960
+2021/1/29,10.413,10.475,10.108,10.148,10.148,-0.34%,7302092
+2021/2/1,10.478,10.713,10.19,10.67,10.67,5.14%,9271244
+2021/2/2,11.2,11.203,11.018,11.078,11.078,3.82%,7269500
+2021/2/3,11.293,11.625,11.288,11.443,11.443,3.29%,10854536
+2021/2/4,11.55,11.735,11.303,11.653,11.653,1.84%,7915380
+2021/2/5,11.968,12.003,11.74,11.883,11.883,1.97%,7991564
+2021/2/8,12.053,12.359,12.051,12.338,12.338,3.83%,7076736
+2021/2/9,12.215,12.51,12.095,12.483,12.483,1.18%,9030780
+2021/2/10,12.538,12.669,12.388,12.545,12.545,0.50%,9993736
+2021/2/11,12.6,12.62,12.307,12.358,12.358,-1.49%,7530608
+2021/2/12,12.4,13.044,12.383,12.96,12.96,4.87%,10650924
+2021/2/16,13.133,13.315,13.043,13.3,13.3,2.62%,8105608
+2021/2/17,13.183,13.613,13.091,13.585,13.585,2.14%,8292416
+2021/2/18,13.705,13.73,13.071,13.175,13.175,-3.02%,8244060
+2021/2/19,13.193,13.337,12.721,12.81,12.81,-2.77%,7027404
+2021/2/22,13.378,13.915,13.378,13.823,13.823,7.91%,8427656
+2021/2/23,13.753,14.143,13.475,14.078,14.078,1.84%,9464548
+2021/2/24,14.247,14.7,14.178,14.663,14.663,4.16%,8455256
+2021/2/25,14.545,14.833,14.438,14.63,14.63,-0.23%,7149388
+2021/2/26,14.388,14.396,13.7,13.833,13.833,-5.45%,5761016
+2021/3/1,13.843,14.03,13.173,13.355,13.355,-3.46%,6657080
+2021/3/2,13.605,13.678,13.028,13.038,13.038,-2.37%,5355932
+2021/3/3,13.563,14.013,13.328,13.673,13.673,4.87%,5578244
+2021/3/4,14.108,15.038,13.875,14.8,14.8,8.24%,10950868
+2021/3/5,15.423,15.698,15.325,15.683,15.683,5.97%,7111172
+2021/3/8,15.468,15.575,15.054,15.133,15.133,-3.51%,7854568
+2021/3/9,15.318,15.367,14.869,14.898,14.898,-1.55%,6244324
+2021/3/10,15,15.314,14.713,15.265,15.265,2.46%,5033136
+2021/3/11,15.413,15.838,15.288,15.808,15.808,3.56%,5216344
+2021/3/12,15.665,15.838,15.575,15.67,15.67,-0.87%,3680288
+2021/3/15,15.408,15.67,15.113,15.615,15.615,-0.35%,5395844
+2021/3/16,15.203,15.543,15.04,15.398,15.398,-1.39%,3664864
+2021/3/17,15.33,15.5,15.073,15.415,15.415,0.11%,3269604
+2021/3/18,14.945,14.994,12.828,13.325,13.325,-13.56%,15908544
+2021/3/19,13.545,14.21,13.219,14.08,14.08,5.67%,6679800
+2021/3/22,14.203,14.328,13.965,14.043,14.043,-0.26%,3556568
+2021/3/23,13.19,13.593,12.615,12.728,12.728,-9.36%,9956784
+2021/3/24,13.458,14.073,13.384,13.86,13.86,8.89%,7354788
+2021/3/25,13.265,13.35,12.554,12.893,12.893,-6.98%,8471528
+2021/3/26,13.75,14.038,13.663,13.873,13.873,7.60%,5810072
+2021/3/29,13.678,14.058,13.475,14.038,14.038,1.19%,4793092
+2021/3/30,13.573,13.865,13.488,13.588,13.588,-3.21%,4057016
+2021/3/31,13.478,13.928,13.025,13.213,13.213,-2.76%,6722144
+2021/4/1,13.843,14.306,13.2,14.138,14.138,7.00%,7729680
+2021/4/5,13.77,13.82,12.726,13.233,13.233,-6.40%,8526556
+2021/4/6,13.728,14.081,13.446,13.525,13.525,2.21%,7071320
+2021/4/7,13.418,13.723,13.045,13.6,13.6,0.55%,5101480
+2021/4/8,13.398,13.573,13.173,13.475,13.475,-0.92%,3866356
+2021/4/9,13.363,13.518,13.3,13.42,13.42,-0.41%,2020772
+2021/4/12,13.815,13.975,13.513,13.613,13.613,1.44%,3876024
+2021/4/13,13.88,13.992,13.813,13.95,13.95,2.48%,3491304
+2021/4/14,14.428,15.113,14.328,14.915,14.915,6.92%,6658288
+2021/4/15,14.908,15.108,14.778,14.99,14.99,0.50%,4201416
+2021/4/16,15.058,15.073,14.815,14.908,14.908,-0.55%,2992684
+2021/4/19,14.96,15.118,14.84,14.968,14.968,0.40%,2884084
+2021/4/20,14.995,15.034,14.153,14.56,14.56,-2.73%,3727484
+2021/4/21,13.984,14.47,13.963,14.03,14.03,-3.64%,4829740
+2021/4/22,14.375,14.378,13.96,14.255,14.255,1.60%,3429024
+2021/4/23,14.143,14.593,14.113,14.505,14.505,1.75%,2035384
+2021/4/26,14.098,14.55,14.073,14.418,14.418,-0.60%,3076148
+2021/4/27,14.685,14.97,14.548,14.915,14.915,3.45%,3232944
+2021/4/28,15.123,15.428,15.058,15.178,15.178,1.76%,5024480
+2021/4/29,15.768,15.834,15.358,15.595,15.595,2.75%,4201068
+2021/4/30,15.035,15.133,14.818,14.955,14.955,-4.10%,3538432
+2021/5/3,15.145,15.476,15.125,15.418,15.418,3.10%,4180624
+2021/5/4,15.96,16.067,15.693,16.05,16.05,4.10%,4573056
+2021/5/5,16.298,16.318,15.752,15.92,15.92,-0.81%,2215860
+2021/5/6,16.073,16.093,15.633,15.83,15.83,-0.57%,2783384
+2021/5/7,15.61,15.975,15.513,15.883,15.883,0.33%,3338972
+2021/5/10,16.205,16.23,15.541,15.95,15.95,0.42%,4406120
+2021/5/11,15.583,16.273,15.565,16.23,16.23,1.76%,3942340
+2021/5/12,16.385,16.823,16.385,16.485,16.485,1.57%,5108408
+2021/5/13,15.593,15.925,15.138,15.473,15.473,-6.14%,6254520
+2021/5/14,15.893,16.08,15.82,16.025,16.025,3.57%,3304628
+2021/5/17,16.14,16.475,16.115,16.468,16.468,2.76%,3112252
+2021/5/18,16.31,16.483,15.473,16.105,16.105,-2.20%,6158520
+2021/5/19,15.318,15.318,14.468,15.115,15.115,-6.15%,8204060
+2021/5/20,15.008,15.07,14.408,14.473,14.473,-4.25%,4669504
+2021/5/21,15.163,15.338,15.05,15.305,15.305,5.75%,3646960
+2021/5/24,15.693,16.25,15.57,16.153,16.153,5.54%,4067220
+2021/5/25,16.175,16.335,16.003,16.095,16.095,-0.36%,2835704
+2021/5/26,15.975,16.348,15.899,16.295,16.295,1.24%,2677948
+2021/5/27,16.278,16.573,16.183,16.5,16.5,1.26%,3741952
+2021/5/28,16.675,16.743,16.213,16.415,16.415,-0.52%,2604000
+2021/6/1,17.225,17.47,16.798,17.06,17.06,3.93%,4675720
+2021/6/2,17.225,17.51,17.08,17.448,17.448,2.27%,2635552
+2021/6/3,17.565,17.598,17.163,17.508,17.508,0.34%,2999540
+2021/6/4,17.815,17.848,17.52,17.695,17.695,1.07%,1688004
+2021/6/7,17.755,17.9,17.593,17.743,17.743,0.27%,1450440
+2021/6/8,17.615,18.18,17.4,18.165,18.165,2.38%,2980584
+2021/6/9,18.248,18.322,17.845,17.965,17.965,-1.10%,1842480
+2021/6/10,18.263,18.383,17.453,18.138,18.138,0.96%,3208348
+2021/6/11,18.193,18.383,18.163,18.26,18.26,0.67%,1464488
+2021/6/14,18.5,18.662,18.297,18.45,18.45,1.04%,1846904
+2021/6/15,18.708,18.938,18.675,18.935,18.935,2.63%,2165540
+2021/6/16,18.843,19.263,18.763,18.775,18.775,-0.84%,3455512
+2021/6/17,18.868,18.923,17.66,18.193,18.193,-3.10%,4525988
+2021/6/18,18.055,18.625,18.055,18.388,18.388,1.07%,2150132
+2021/6/21,18.45,19.135,18.388,19.1,19.1,3.87%,2840060
+2021/6/22,19.083,19.315,18.955,19.2,19.2,0.52%,1943364
+2021/6/23,19.713,19.813,19.343,19.46,19.46,1.35%,2490152
+2021/6/24,19.25,19.613,19.196,19.573,19.573,0.58%,1737900
+2021/6/25,19.693,19.908,19.238,19.868,19.868,1.51%,1745980
+2021/6/28,19.723,19.735,19.219,19.35,19.35,-2.61%,2402636
+2021/6/29,19.65,19.795,19.3,19.6,19.6,1.29%,1788264
+2021/6/30,19.625,19.958,19.393,19.558,19.558,-0.21%,2399720
+2021/7/1,20.515,20.648,19.914,20.075,20.075,2.64%,3621436
+2021/7/2,19.99,20.42,19.83,20.35,20.35,1.37%,2043912
+2021/7/6,20.075,20.105,19.013,19.485,19.485,-4.25%,4964160
+2021/7/7,19.48,19.675,18.218,18.528,18.528,-4.91%,5000116
+2021/7/8,18.6,19.198,18.325,19.195,19.195,3.60%,2933244
+2021/7/9,19.555,19.958,19.513,19.86,19.86,3.46%,2379012
+2021/7/12,19.515,19.875,19.26,19.81,19.81,-0.25%,1689568
+2021/7/13,20.008,20.58,19.835,20.5,20.5,3.48%,2948920
+2021/7/14,20.493,20.528,19.035,19.383,19.383,-5.45%,3689824
+2021/7/15,18.96,19.425,18.875,18.913,18.913,-2.42%,2149780
+2021/7/16,19.2,19.323,18.42,18.98,18.98,0.35%,3176304
+2021/7/19,17.845,17.866,16.146,16.498,16.498,-13.08%,9446828
+2021/7/20,16.378,17.017,15.955,16.95,16.95,2.74%,4234312
+2021/7/21,17.56,18.331,17.559,18.208,18.208,7.42%,4592444
+2021/7/22,18.488,19.025,18.23,18.83,18.83,3.42%,2740984
+2021/7/23,18.888,19.113,18.73,19.078,19.078,1.32%,1569748
+2021/7/26,18.918,19.263,18.733,19.23,19.23,0.80%,2265548
+2021/7/27,19.193,19.28,18.778,19.098,19.098,-0.69%,2289456
+2021/7/28,19.233,19.465,19.09,19.268,19.268,0.89%,1496080
+2021/7/29,19.663,20.03,19.575,19.978,19.978,3.68%,2051072
+2021/7/30,20.02,20.263,19.826,19.978,19.978,0.00%,2066196
+2021/8/2,19.763,19.82,18.4,18.835,18.835,-5.72%,4692516
+2021/8/3,18.06,18.678,17.885,18.613,18.613,-1.18%,3474592
+2021/8/4,17.708,18.125,17.419,17.433,17.433,-6.34%,5991360
+2021/8/5,17.57,18.133,17.553,18.103,18.103,3.84%,2493088
+2021/8/6,18.383,18.445,17.585,17.758,17.758,-1.91%,3601768
+2021/8/9,16.953,17.103,16.518,17.053,17.053,-3.97%,4774340
+2021/8/10,17.303,18.025,17.268,17.815,17.815,4.47%,3007080
+2021/8/11,17.47,18.295,17.258,18.288,18.288,2.66%,3109648
+2021/8/12,18.17,18.293,17.838,18.133,18.133,-0.85%,2091808
+2021/8/13,18.143,18.225,17.55,17.643,17.643,-2.70%,2058264
+2021/8/16,16.863,17.515,16.54,17.363,17.363,-1.59%,3244780
+2021/8/17,17.07,17.453,16.85,17.015,17.015,-2.00%,2168760
+2021/8/18,17.123,17.192,16.098,16.14,16.14,-5.14%,4509160
+2021/8/19,15.383,15.79,15.025,15.71,15.71,-2.66%,7125572
+2021/8/20,15.095,15.388,14.768,14.773,14.773,-5.96%,5473376
+2021/8/23,16.088,16.63,16.075,16.403,16.403,11.03%,5562672
+2021/8/24,16.988,17.566,16.97,17.515,17.515,6.78%,4219108
+2021/8/25,17.475,17.95,17.3,17.815,17.815,1.71%,3056852
+2021/8/26,17.403,17.803,17.194,17.578,17.578,-1.33%,3273756
+2021/8/27,17.958,18.148,17.896,18.073,18.073,2.82%,2970996
+2021/8/30,18.07,18.385,17.85,18.238,18.238,0.91%,2838064
+2021/8/31,18.09,18.325,17.94,18,18,-1.30%,1913288
+2021/9/1,17.498,18.143,17.375,17.925,17.925,-0.42%,3678856
+2021/9/2,18.728,19.094,18.66,18.678,18.678,4.20%,4571452
+2021/9/3,18.678,18.883,18.428,18.51,18.51,-0.90%,2099576
+2021/9/7,17.998,18.297,17.863,18.038,18.038,-2.55%,2164648
+2021/9/8,18.595,18.608,18.213,18.37,18.37,1.84%,2038196
+2021/9/9,17.82,18.544,17.575,17.788,17.788,-3.17%,3887536
+2021/9/10,18.673,18.7,18.46,18.558,18.558,4.33%,2523420
+2021/9/13,18.97,19.168,18.788,19.01,19.01,2.44%,2626704
+2021/9/14,19.205,19.222,18.688,18.843,18.843,-0.88%,1876172
+2021/9/15,19.623,20.04,19.608,19.69,19.69,4.50%,5333176
+2021/9/16,19.613,19.825,19.229,19.708,19.708,0.09%,2092080
+2021/9/17,19.393,19.533,19.115,19.4,19.4,-1.56%,2011812
+2021/9/20,18.853,19.025,18.33,18.865,18.865,-2.76%,2750152
+2021/9/21,18.93,18.958,18.296,18.87,18.87,0.03%,1732976
+2021/9/22,19.348,19.665,19.218,19.493,19.493,3.30%,1731256
+2021/9/23,19.685,20.215,19.668,20.138,20.138,3.31%,3147212
+2021/9/24,20.073,20.563,20.073,20.438,20.438,1.49%,2966512
+2021/9/27,21.218,21.438,21.12,21.308,21.308,4.26%,3557892
+2021/9/28,21.768,21.813,20.808,20.943,20.943,-1.71%,3583932
+2021/9/29,21.063,21.498,20.818,20.918,20.918,-0.12%,1497656
+2021/9/30,20.475,21.66,20.19,21.055,21.055,0.65%,5587656
+2021/10/1,21.155,21.778,20.981,21.65,21.65,2.83%,2237912
+2021/10/4,22.31,23.062,22.31,22.607,22.607,4.42%,2792312
+2021/10/5,23.198,23.538,23.08,23.5,23.5,3.95%,2492248
+2021/10/6,22.793,22.795,22.178,22.298,22.298,-5.11%,3146464
+2021/10/7,22.198,23.255,21.988,23.243,23.243,4.24%,2480812
+2021/10/8,23.555,23.765,22.968,23.24,23.24,-0.01%,2179460
+2021/10/11,24.013,24.235,23.82,23.855,23.855,2.65%,1899176
+2021/10/12,23.978,24.275,23.583,23.86,23.86,0.02%,1534696
+2021/10/13,23.478,24.133,23.26,23.963,23.963,0.43%,2683128
+2021/10/14,24.318,24.45,23.91,24.398,24.398,1.82%,1870660
+2021/10/15,24.725,24.863,24.393,24.578,24.578,0.74%,1515016
+2021/10/18,25.01,25.163,24.22,24.395,24.395,-0.74%,2311972
+2021/10/19,24.338,25.083,24.158,24.698,24.698,1.24%,1779848
+2021/10/20,24.395,25.357,24.25,25.295,25.295,2.42%,2739636
+2021/10/21,24.803,25,23.785,24.578,24.578,-2.83%,3652588
+2021/10/22,24.743,24.918,24.298,24.918,24.918,1.38%,1823348
+2021/10/25,25.18,25.388,24.815,24.858,24.858,-0.24%,1877372
+2021/10/26,25.068,25.43,24.918,25.278,25.278,1.69%,1347680
+2021/10/27,24.643,25.05,24.085,24.093,24.093,-4.69%,2641004
+2021/10/28,24.045,24.453,23.653,24.45,24.45,1.48%,1831332
+2021/10/29,24,24.38,23.663,24.123,24.123,-1.34%,1579380
+2021/11/1,24.71,24.775,24.375,24.4,24.4,1.15%,1032040
+2021/11/2,24.25,24.59,24.081,24.46,24.46,0.25%,806740
+2021/11/3,23.413,23.685,22.613,22.778,22.778,-6.88%,4234012
+2021/11/4,24.298,24.383,22.368,22.618,22.618,-0.70%,4171412
+2021/11/5,23.268,24.095,22.93,23.925,23.925,5.78%,2820372
+2021/11/8,23.993,24.448,23.974,24.408,24.408,2.02%,1310208
+2021/11/9,24.473,24.938,24.25,24.913,24.913,2.07%,1868672
+2021/11/10,24.785,24.973,23.354,23.663,23.663,-5.02%,3026212
+2021/11/11,23.753,24.03,23.263,23.573,23.573,-0.38%,1419944
+2021/11/12,23.24,23.6,23.095,23.37,23.37,-0.86%,1825580
+2021/11/15,22.913,23.475,22.74,23.41,23.41,0.17%,2230424
+2021/11/16,23.425,23.788,23.163,23.558,23.558,0.63%,1258800
+2021/11/17,23.31,23.343,22.218,22.67,22.67,-3.77%,2638824
+2021/11/18,23,23.25,22.563,23.105,23.105,1.92%,2880396
+2021/11/19,22.588,22.688,21.563,21.718,21.718,-6.00%,2568032
+2021/11/22,21.913,22.64,21.868,22.31,22.31,2.73%,1869640
+2021/11/23,23.105,23.81,23.105,23.758,23.758,6.49%,2657388
+2021/11/24,23.43,23.895,23.418,23.518,23.518,-1.01%,1376612
+2021/11/26,20.683,20.702,17.625,18.37,18.37,-21.89%,10862076
+2021/11/29,20.035,20.168,18.445,18.818,18.818,2.44%,7224860
+2021/11/30,17.758,18.038,16.1,17.128,17.128,-8.98%,13076004
+2021/12/1,17.94,18.24,16.473,16.628,16.628,-2.92%,6954240
+2021/12/2,16.26,17.663,16.005,17.458,17.458,4.99%,5779332
+2021/12/3,18.443,18.574,17.03,17.365,17.365,-0.53%,4570612
+2021/12/6,18.055,19.22,17.875,19.055,19.055,9.73%,4686620
+2021/12/7,19.63,20.483,19.608,19.855,19.855,4.20%,4857356
+2021/12/8,19.995,20.633,19.959,20.505,20.505,3.27%,1922344
+2021/12/9,20.16,20.25,19.443,19.47,19.47,-5.05%,1814648
+2021/12/10,19.98,20.25,19.668,20.185,20.185,3.67%,1802252
+2021/12/13,19.863,20.288,19.635,19.79,19.79,-1.96%,1552836
+2021/12/14,19.295,19.6,18.95,19.37,19.37,-2.12%,1970552
+2021/12/15,19.173,19.905,18.868,19.83,19.83,2.37%,2308932
+2021/12/16,19.813,20.404,19.578,19.96,19.96,0.66%,1847788
+2021/12/17,19.533,19.608,18.82,19.098,19.098,-4.32%,1794568
+2021/12/20,17.888,18.545,17.125,18.505,18.505,-3.11%,5342408
+2021/12/21,19.183,19.715,18.983,19.673,19.673,6.31%,2649816
+2021/12/22,19.51,20.27,19.388,20.245,20.245,2.91%,2031736
+2021/12/23,20.278,20.83,20.168,20.745,20.745,2.47%,1825852
+2021/12/27,20.643,21.935,20.515,21.8,21.8,5.09%,2451568
+2021/12/28,22.073,22.31,21.838,21.938,21.938,0.63%,1555244
+2021/12/29,21.828,22.72,21.715,22.27,22.27,1.51%,2216840
+2021/12/30,22.49,22.792,22.25,22.288,22.288,0.08%,1358472
+2021/12/31,22.15,22.364,21.45,21.695,21.695,-2.66%,1417332
+2022/1/3,21.438,22.36,21.4,22.165,22.165,2.17%,2435840
+2022/1/4,22.535,23.085,22.463,22.728,22.728,2.54%,1945404
+2022/1/5,23.163,23.373,22.528,22.543,22.543,-0.81%,2657856
+2022/1/6,23.75,23.923,23.42,23.6,23.6,4.69%,2262908
+2022/1/7,23.678,23.766,23.225,23.453,23.453,-0.62%,1541352
+2022/1/10,23.433,23.588,22.779,23.038,23.038,-1.77%,1866544
+2022/1/11,23.65,24.695,23.348,24.575,24.575,6.67%,2800792
+2022/1/12,24.77,25.393,24.75,25.148,25.148,2.33%,3184156
+2022/1/13,25.3,25.425,24.615,24.655,24.655,-1.96%,1876096
+2022/1/14,25.375,26.125,25.343,26.02,26.02,5.54%,2911108
+2022/1/18,26.445,26.998,26.238,26.898,26.898,3.37%,2742352
+2022/1/19,27.185,27.675,26.883,26.96,26.96,0.23%,2442984
+2022/1/20,27.103,27.924,26.618,26.665,26.665,-1.09%,2314964
+2022/1/21,26.853,27.165,26.168,26.78,26.78,0.43%,3143696
+2022/1/24,26.045,26.285,25.068,26.173,26.173,-2.27%,4179264
+2022/1/25,26.015,27.045,25.976,26.82,26.82,2.47%,1649928
+2022/1/26,27.49,28.158,27.193,27.42,27.42,2.24%,2134692
+2022/1/27,28.3,28.313,27.15,27.578,27.578,0.58%,1910296
+2022/1/28,28.233,28.525,27.203,27.663,27.663,0.31%,1680788
+2022/1/31,27.865,28.063,27.141,28.023,28.023,1.30%,1225312
+2022/2/1,27.525,28.275,27.275,28.06,28.06,0.13%,1436340
+2022/2/2,28.295,28.357,27.428,28.12,28.12,0.21%,1519888
+2022/2/3,27.745,29.2,27.55,28.97,28.97,3.02%,1950848
+2022/2/4,29.933,30.489,29.895,30.12,30.12,3.97%,2281436
+2022/2/7,29.948,30.351,29.825,30.028,30.028,-0.31%,1565648
+2022/2/8,29.175,29.273,28.361,29.04,29.04,-3.29%,2338064
+2022/2/9,29.273,29.77,29.06,29.598,29.598,1.92%,1859164
+2022/2/10,29.398,30.4,29.08,29.38,29.38,-0.74%,2238896
+2022/2/11,29.823,31.444,29.763,30.933,30.933,5.29%,3277560
+2022/2/14,30.245,31.91,30.098,31.43,31.43,1.61%,3558452
+2022/2/15,29.445,29.613,28.81,29.5,29.5,-6.14%,3899356
+2022/2/16,30.21,30.906,28.81,28.823,28.823,-2.29%,3703024
+2022/2/17,28.863,29.673,28.68,29.45,29.45,2.18%,2620624
+2022/2/18,28.538,30.173,28.335,30,30,1.87%,3209964
+2022/2/22,31.925,31.998,30.458,30.713,30.713,2.38%,4112932
+2022/2/23,31.09,32.378,30.875,31.39,31.39,2.20%,3407296
+2022/2/24,34.95,35,30.208,31.383,31.383,-0.02%,7954112
+2022/2/25,30.708,31.188,29.643,30.908,30.908,-1.51%,3374544
+2022/2/28,32.368,33.057,31.756,32.36,32.36,4.70%,4329580
+2022/3/1,34.933,36.948,34.728,36.368,36.368,12.39%,9554220
+2022/3/2,38.563,40.556,36.25,39.72,39.72,9.22%,8167812
+2022/3/3,39.428,41.008,38.665,39.475,39.475,-0.62%,6163068
+2022/3/4,41.89,45,41.42,44.345,44.345,12.34%,7801192
+2022/3/7,44.875,47.788,44.218,46.755,46.755,5.43%,9047640
+2022/3/8,49.193,51.375,44.5,48.455,48.455,3.64%,16346164
+2022/3/9,43.008,44.21,35,38.303,38.303,-20.95%,19306456
+2022/3/10,39.568,39.903,36.08,37.668,37.668,-1.66%,6456064
+2022/3/11,38.568,40.145,37.975,39.883,39.883,5.88%,6420992
+2022/3/14,37.513,37.513,35.643,36.613,36.613,-8.20%,5369868
+2022/3/15,33.878,35.025,32.663,33.4,33.4,-8.78%,7536688
+2022/3/16,35.2,35.6,32.599,32.923,32.923,-1.43%,3401712
+2022/3/17,36.438,38.225,36.189,37.503,37.503,13.91%,4819316
+2022/3/18,37.983,38.625,37.418,38.393,38.393,2.37%,2302180
+2022/3/21,40.818,42.623,40.66,42.53,42.53,10.78%,3469984
+2022/3/22,41.835,42.625,40.635,41.633,41.633,-2.11%,2875260
+2022/3/23,44.008,44.935,43.558,44.375,44.375,6.59%,3268096
+2022/3/24,43.878,43.958,41.688,42.163,42.163,-4.98%,3325952
+2022/3/25,41.123,44.025,40.753,42.868,42.868,1.67%,4122928
+2022/3/28,39.715,40.45,36.755,37.298,37.298,-12.99%,4628648
+2022/3/29,35.542,39.426,35.375,39.26,39.26,5.26%,4305432
+2022/3/30,40.78,41.422,40.203,40.8,40.8,3.92%,2046232
+2022/3/31,39.695,40.71,37.44,38.325,38.325,-6.07%,4168712
+2022/4/1,38.06,39.5,37.943,39.125,39.125,2.09%,2763580
+2022/4/4,41.333,41.794,40.25,41.493,41.493,6.05%,2407388
+2022/4/5,41.953,42.31,39.366,39.638,39.638,-4.47%,2477524
+2022/4/6,41.055,41.722,37.528,38.258,38.258,-3.48%,3745860
+2022/4/7,38.575,39.06,36.78,38.708,38.708,1.18%,3019084
+2022/4/8,38.193,39.95,37.939,39.628,39.628,2.38%,1444984
+2022/4/11,37.41,38.488,36.923,38.168,38.168,-3.68%,2308440
+2022/4/12,40.225,41.408,40.185,41.068,41.068,7.60%,2571936
+2022/4/13,42.118,43.453,40.805,43.263,43.263,5.34%,2780936
+2022/4/14,42.165,44.875,41.975,43.978,43.978,1.65%,2666352
+2022/4/18,45.055,45.908,44.173,44.583,44.583,1.38%,2593940
+2022/4/19,42.195,42.218,40.348,40.68,40.68,-8.75%,3839136
+2022/4/20,41.658,41.953,39.758,41.138,41.138,1.13%,2174392
+2022/4/21,42.395,43.228,41.158,42.12,42.12,2.39%,2468756
+2022/4/22,40.893,41.407,39.956,39.983,39.983,-5.07%,1718092
+2022/4/25,36.63,38.9,36.003,38.588,38.588,-3.49%,2888396
+2022/4/26,39.29,40.5,38.264,39.955,39.955,3.54%,1875196
+2022/4/27,38.815,40.1,38.524,39.805,39.805,-0.38%,1366388
+2022/4/28,39.75,41.188,39.34,41.043,41.043,3.11%,1962548
+2022/4/29,41.728,42.473,39.87,40.043,40.043,-2.44%,1855584
+2022/5/2,38.66,41.393,38.18,41.34,41.34,3.24%,1811752
+2022/5/3,40.02,40.836,39.272,39.91,39.91,-3.46%,1390932
+2022/5/4,42.333,43.665,41.745,43.178,43.178,8.19%,4635460
+2022/5/5,45.025,45.18,42.25,43.448,43.448,0.63%,2492572
+2022/5/6,44.553,45.183,43.248,45.028,45.028,3.64%,2182696
+2022/5/9,42.778,42.968,39.365,39.665,39.665,-11.91%,3125944
+2022/5/10,40.128,40.4,37.613,37.815,37.815,-4.66%,2048580
+2022/5/11,40.738,41.94,40.25,41.153,41.153,8.83%,2044224
+2022/5/12,41.248,42.25,40.75,42.045,42.045,2.17%,1470196
+2022/5/13,43,43.983,42.579,43.863,43.863,4.32%,1736344
+2022/5/16,43.465,45.723,43.395,45.425,45.425,3.56%,2093996
+2022/5/17,45.318,45.895,43.125,43.38,43.38,-4.50%,1635924
+2022/5/18,44.285,44.337,40.78,41.468,41.468,-4.41%,2063752
+2022/5/19,40.743,43.4,40.683,42.61,42.61,2.75%,1694612
+2022/5/20,43.205,43.763,42.22,43.588,43.588,2.30%,1200352
+2022/5/23,43.37,44.325,42.955,44.098,44.098,1.17%,2997240
+2022/5/24,44.353,45.163,43.685,44.383,44.383,0.65%,1208640
+2022/5/25,44.583,45.003,43.938,44.845,44.845,1.04%,976228
+2022/5/26,45.46,47.4,45.4,46.95,46.95,4.69%,2063885
+2022/5/27,46.55,47.84,46.37,47.83,47.83,1.87%,929564
+2022/5/31,50.25,50.56,46.775,47.8,47.8,-0.06%,2049228
+2022/6/1,48.97,49.39,47.85,47.93,47.93,0.27%,1058609
+2022/6/2,48.34,50,47.84,49.8,49.8,3.90%,1339250
+2022/6/3,49.68,52.17,49.442,52.07,52.07,4.56%,1574037
+2022/6/6,51.7,51.83,50.52,51.08,51.08,-1.90%,1113217
+2022/6/7,51.62,53.28,51.09,53.14,53.14,4.03%,1513191
+2022/6/8,53.64,55.69,52.97,55.49,55.49,4.42%,1695448
+2022/6/9,54.45,55.09,54.13,54.57,54.57,-1.66%,1047046
+2022/6/10,53.4,54,51.5,53.39,53.39,-2.16%,1778045
+2022/6/13,52.39,54.51,50.53,53.65,53.65,0.49%,2081422
+2022/6/14,54.33,55.28,50.227,51.42,51.42,-4.16%,1735251
+2022/6/15,50.96,51.94,49.114,49.79,49.79,-3.17%,1549854
+2022/6/16,49.53,51.61,47.9,50.54,50.54,1.51%,1857791
+2022/6/17,49.32,49.56,44.35,45.77,45.77,-9.44%,4249614
+2022/6/21,46.91,47.778,46.06,46.49,46.49,1.57%,1099685
+2022/6/22,41.01,44.612,40.68,43.13,43.13,-7.23%,2774552
+2022/6/23,43.82,44.05,40.68,40.72,40.72,-5.59%,1918917
+2022/6/24,41.94,43.85,41.395,42.83,42.83,5.18%,1367191
+2022/6/27,42.96,44.99,42.06,44.54,44.54,3.99%,1403151
+2022/6/28,45.89,47.1,45.25,46.65,46.65,4.74%,1605796
+2022/6/29,47.735,48.32,44.61,44.61,44.61,-4.37%,1665677
+2022/6/30,43.65,43.87,41.48,41.86,41.86,-6.16%,1634494
+2022/7/1,43.45,43.7,42.17,42.97,42.97,2.65%,1110886
+2022/7/5,39.55,39.558,34.259,35.6,35.6,-17.15%,5412734
+2022/7/6,34.34,35.06,32.55,34.6,34.6,-2.81%,4066687
+2022/7/7,36.92,38.29,36.75,37.18,37.18,7.46%,2698024
+2022/7/8,39.33,39.605,37.84,39.2,39.2,5.43%,2621350
+2022/7/11,38.49,39.79,37.335,39.08,39.08,-0.31%,1233133
+2022/7/12,35.63,36.14,33.69,33.94,33.94,-13.15%,3596474
+2022/7/13,34.24,35.45,33.43,34.34,34.34,1.18%,2928344
+2022/7/14,32.44,34.3,31.02,33.86,33.86,-1.40%,3834158
+2022/7/15,34.91,35.43,34.02,34.65,34.65,2.33%,2251627
+2022/7/18,37.68,38.17,37.23,37.42,37.42,7.99%,2246769
+2022/7/19,36.66,38.7,36.65,38.57,38.57,3.07%,1473935
+2022/7/20,37.77,38.82,37.16,38.25,38.25,-0.83%,1554645
+2022/7/21,36.09,37.05,35.52,36.29,36.29,-5.12%,1794452
+2022/7/22,36.12,37.34,35.37,35.48,35.48,-2.23%,1625203
+2022/7/25,36.66,37.26,35.9,37.05,37.05,4.43%,1595919
+2022/7/26,38.11,38.244,35.99,36.17,36.17,-2.38%,1115168
+2022/7/27,37.37,39.1,36.56,38.82,38.82,7.33%,1762026
+2022/7/28,39.31,39.44,37.47,38.14,38.14,-1.75%,1925199
+2022/7/29,39.98,41.2,38.92,38.97,38.97,2.18%,1582577
+2022/8/1,35.83,36.65,35.09,36.28,36.28,-6.90%,2612216
+2022/8/2,37.23,38.48,36.54,37.15,37.15,2.40%,2961140
+2022/8/3,37.58,37.82,34.75,35,35,-5.79%,3023044
+2022/8/4,34.34,35.04,32.51,32.95,32.95,-5.86%,4536568
+2022/8/5,32.01,34.42,31.98,32.98,32.98,0.09%,2613074
+2022/8/8,33.13,35.01,33.04,34.88,34.88,5.76%,2111865
+2022/8/9,35.52,36.16,34.04,34.85,34.85,-0.09%,1697181
+2022/8/10,34.66,36.22,33.007,35.64,35.64,2.27%,3239763
+2022/8/11,37.04,38.05,36.24,37.43,37.43,5.02%,2217461
+2022/8/12,36.56,36.678,35.6,36.27,36.27,-3.10%,2289786
+2022/8/15,32.91,34.721,32.72,34.33,34.33,-5.35%,3066908
+2022/8/16,34.1,35.165,32.26,32.84,32.84,-4.34%,3091339
+2022/8/17,33.19,34.538,32.67,33.51,33.51,2.04%,2438851
+2022/8/18,34.85,35.99,34.62,35.42,35.42,5.70%,2527467
+2022/8/19,35.26,36.49,35.05,35.29,35.29,-0.37%,1808268
+2022/8/22,34.07,35.92,32.87,35.88,35.88,1.67%,3207527
+2022/8/23,36.94,38.29,36.91,37.84,37.84,5.46%,1884368
+2022/8/24,37.83,38.949,37.23,38.94,38.94,2.91%,2397661
+2022/8/25,39.29,39.3,36.82,37.45,37.45,-3.83%,1901223
+2022/8/26,36.5,37.096,35.75,36.73,36.73,-1.92%,1488202
+2022/8/29,37.82,39.63,37.58,39.36,39.36,7.16%,2069499
+2022/8/30,37.36,37.505,35.21,36.25,36.25,-7.90%,3727337
+2022/8/31,34.86,35.9,34.05,34.12,34.12,-5.88%,2154048
+2022/9/1,33.17,33.74,31.97,32.11,32.11,-5.89%,3399611
+2022/9/2,34,34.06,32.4,32.51,32.51,1.25%,2286136
+2022/9/6,33.27,33.39,32.28,32.55,32.55,0.12%,2483572
+2022/9/7,30.73,31.13,29.32,29.35,29.35,-9.83%,5302533
+2022/9/8,29.94,30.55,29.28,29.63,29.63,0.95%,3009363
+2022/9/9,31.41,32.5,31.177,32.14,32.14,8.47%,2034759
+2022/9/12,33.37,33.85,32.92,33.24,33.24,3.42%,1915383
+2022/9/13,32.99,33.5,31.24,32.98,32.98,-0.78%,2198659
+2022/9/14,33.65,34.18,33.01,33.42,33.42,1.33%,1594116
+2022/9/15,31.98,32.01,30.43,30.75,30.75,-7.99%,2450580
+2022/9/16,31.1,31.42,30.36,30.67,30.67,-0.26%,1761403
+2022/9/19,28.86,30.94,28.75,30.76,30.76,0.29%,1771733
+2022/9/20,30.36,30.37,29.4,29.99,29.99,-2.50%,1756866
+2022/9/21,30.98,31.09,29.08,29.54,29.54,-1.50%,2790233
+2022/9/22,30.94,31.27,29.44,29.79,29.79,0.85%,2454914
+2022/9/23,27.4,27.42,26.4,26.85,26.85,-9.87%,4061279
+2022/9/26,26.87,27.55,25.12,25.14,25.14,-6.37%,3618836
+2022/9/27,25.938,26.87,25.38,25.97,25.97,3.30%,3054430
+2022/9/28,26.59,28.03,26.35,27.84,27.84,7.20%,2530320
+2022/9/29,27.9,28.23,27.13,27.52,27.52,-1.15%,1697820
+2022/9/30,26.62,27.3,25.977,26.26,26.26,-4.58%,2702902
+2022/10/3,28.71,28.93,27.725,28.2,28.2,7.39%,3204130
+2022/10/4,29.68,30.4,29.27,30.06,30.06,6.60%,3539642
+2022/10/5,30.81,31.66,29.82,31.63,31.63,5.22%,4449843
+2022/10/6,31.35,32.7,31.26,32.68,32.68,3.32%,1891291
+2022/10/7,32.9,34.95,32.87,34.17,34.17,4.56%,2845890
+2022/10/10,34.39,35.128,32.82,32.98,32.98,-3.48%,1353408
+2022/10/11,31.91,32.32,30.82,31.12,31.12,-5.64%,1740871
+2022/10/12,30.9,31.01,29.901,30.5,30.5,-1.99%,1180665
+2022/10/13,30.1,32.1,30.03,31.78,31.78,4.20%,1436434
+2022/10/14,30.89,31.16,29.64,29.97,29.97,-5.70%,2205039
+2022/10/17,30.93,31.13,29.74,30.02,30.02,0.17%,1623033
+2022/10/18,29.56,29.89,28.39,29.15,29.15,-2.90%,2081741
+2022/10/19,29.31,30.54,29.06,30.1,30.1,3.26%,1356822
+2022/10/20,30.84,31.43,29.753,30.12,30.12,0.07%,1735091
+2022/10/21,30.08,30.695,29.48,30.36,30.36,0.80%,907568
+2022/10/24,30.1,30.91,29.84,30.35,30.35,-0.03%,1566564
+2022/10/25,30.5,31.16,30.18,30.55,30.55,0.66%,1499993
+2022/10/26,31.13,32.465,31.1,32.34,32.34,5.86%,1523971
+2022/10/27,32.83,33.194,32.37,32.89,32.89,1.70%,1624113
+2022/10/28,32.05,32.5,31.461,32.11,32.11,-2.37%,1378822
+2022/10/31,31,32.07,30.47,31.24,31.24,-2.71%,2203199
+2022/11/1,32.95,33.08,32.111,32.46,32.46,3.91%,1965037
+2022/11/2,32.46,34.01,32.228,33.34,33.34,2.71%,1186587
+2022/11/3,32.49,33.31,32.31,32.75,32.75,-1.77%,1020746
+2022/11/4,35.47,35.78,34.62,35.49,35.49,8.37%,1718146
+2022/11/7,35.52,36.23,35.041,35.41,35.41,-0.23%,1137795
+2022/11/8,35.2,35.445,33.31,33.65,33.65,-4.97%,1419690
+2022/11/9,32.45,32.52,31.214,31.32,31.32,-6.92%,1677504
+2022/11/10,31.27,32.31,30.89,31.67,31.67,1.12%,1376888
+2022/11/11,33.53,34.06,32.9,33.47,33.47,5.68%,1566563
+2022/11/14,32.84,33.73,31.57,31.61,31.61,-5.56%,1707329
+2022/11/15,31.84,34.03,31.4,32.79,32.79,3.73%,2295134
+2022/11/16,31.81,32.069,31.03,31.64,31.64,-3.51%,1795657
+2022/11/17,30.92,31.177,29.58,30.27,30.27,-4.33%,2638453
+2022/11/18,28.39,29.46,28.14,29.4,29.4,-2.87%,5456633
+2022/11/21,27.63,29.79,26.63,29.55,29.55,0.51%,7116647
+2022/11/22,30.25,30.79,29.955,30.23,30.23,2.30%,2467909
+2022/11/23,28.66,28.959,27.9,28.44,28.44,-5.92%,4132545
+2022/11/25,29.03,29.29,27.92,28.04,28.04,-1.41%,2150869
+2022/11/28,26.73,28.59,26.57,27.97,27.97,-0.25%,3406173
+2022/11/29,29.25,29.73,28.21,29.14,29.14,4.18%,2939501
+2022/11/30,30.64,30.85,30.11,30.76,30.76,5.56%,2527183
+2022/12/1,31.81,32.14,30.73,30.81,30.81,0.16%,1829620
+2022/12/2,30.94,31.35,30.01,30.57,30.57,-0.78%,1805003
+2022/12/5,31.93,32.11,28.49,28.86,28.86,-5.59%,3735939
+2022/12/6,28.29,28.557,26.28,26.83,26.83,-7.03%,4690871
+2022/12/7,27.03,27.3,25.255,25.63,25.63,-4.47%,4139713
+2022/12/8,26.18,26.23,24.602,24.87,24.87,-2.97%,4120470
+2022/12/9,25.14,25.62,24.26,25.01,25.01,0.56%,5748987
+2022/12/12,25.22,26.26,25.129,26.16,26.16,4.60%,4868351
+2022/12/13,26.73,27.58,26.67,27.19,27.19,3.94%,3224358
+2022/12/14,27.82,28.49,27.281,28.26,28.26,3.94%,2897612
+2022/12/15,27.82,27.93,26.86,27.23,27.23,-3.64%,2877790
+2022/12/16,25.85,26.9,25.65,26.2,26.2,-3.78%,3369637
+2022/12/19,26.95,27.35,26.17,27.06,27.06,3.28%,2159860
+2022/12/20,26.91,27.63,26.122,27.21,27.21,0.55%,1716087
+2022/12/21,28.32,28.66,28.1,28.61,28.61,5.15%,2003211
+2022/12/22,28.91,29,27.56,28.27,28.27,-1.19%,1347451
+2022/12/23,29.26,29.76,29.19,29.6,29.6,4.70%,1701126
+2022/12/27,29.87,30.61,29.47,29.85,29.85,0.84%,1849086
+2022/12/28,29.63,29.645,28.281,29.1,29.1,-2.51%,1948731
+2022/12/29,28.27,29.03,28.08,28.98,28.98,-0.41%,1797988
+2022/12/30,28.85,30.42,28.85,30.31,30.31,4.59%,1425226
+2023/1/3,29.13,29.91,27.9,28.32,28.32,-6.57%,1954250
+2023/1/4,26.73,26.73,25.48,25.75,25.75,-9.07%,4195465
+2023/1/5,25.8,26.81,25.478,26.06,26.06,1.20%,2204203
+2023/1/6,26.86,27.18,25.87,26.14,26.14,0.31%,1903116
+2023/1/9,27.43,28.043,26.69,27.02,27.02,3.37%,1418783
+2023/1/10,27.27,27.59,26.49,27.03,27.03,0.04%,1075982
+2023/1/11,28,28.78,27.44,28.65,28.65,5.99%,1411822
+2023/1/12,29.46,29.65,28.941,29.09,29.09,1.54%,877498
+2023/1/13,29.648,30.28,29.3,30.25,30.25,3.99%,1516947
+2023/1/17,30.91,31.148,29.7,30.82,30.82,1.88%,2286494
+2023/1/18,31.44,31.81,29.61,29.78,29.78,-3.37%,1743805
+2023/1/19,30.342,31.115,29.91,30.66,30.66,2.96%,1009806
+2023/1/20,30.96,31.44,30.16,31.44,31.44,2.54%,921531
+2023/1/23,31.7,32.08,31.32,31.45,31.45,0.03%,1246638
+2023/1/24,31.58,31.585,30.09,30.39,30.39,-3.37%,1649047
+2023/1/25,30.54,31.04,29.86,30.55,30.55,0.53%,942716
+2023/1/26,31.49,31.581,30.35,30.91,30.91,1.18%,1182657
+2023/1/27,31.55,31.596,29.42,29.64,29.64,-4.11%,1980162
+2023/1/30,29.01,29.98,28.43,28.51,28.51,-3.81%,1577018
+2023/1/31,28.29,29.55,28.16,29.5,29.5,3.47%,1480486
+2023/2/1,29.37,29.568,27.39,27.88,27.88,-5.49%,3016464
+2023/2/2,27.64,27.99,26.711,27.26,27.26,-2.22%,2876491
+2023/2/3,27.36,28.67,25.47,25.53,25.53,-6.35%,6278646
+2023/2/6,26.04,26.37,24.95,26.34,26.34,3.17%,3205290
+2023/2/7,26.65,28.14,26.611,28.1,28.1,6.68%,3309552
+2023/2/8,28.56,28.91,27.95,28.83,28.83,2.60%,1747310
+2023/2/9,28.22,28.656,27.54,28.22,28.22,-2.12%,2385673
+2023/2/10,29.03,29.78,29.01,29.77,29.77,5.49%,1923516
+2023/2/13,29.37,30.23,29.11,29.45,29.45,-1.07%,1858404
+2023/2/14,28.49,29.59,28.24,29.4,29.4,-0.17%,1292618
+2023/2/15,28.91,29.39,28.062,29.08,29.08,-1.09%,1318878
+2023/2/16,28.9,29.39,28.58,28.61,28.61,-1.62%,1074510
+2023/2/17,26.91,27.61,26.601,27.39,27.39,-4.26%,3669520
+2023/2/21,27.79,28.04,27.02,27.16,27.16,-0.84%,1978264
+2023/2/22,26.94,27.13,25.72,25.77,25.77,-5.12%,3010851
+2023/2/23,26.75,27.07,26.33,26.83,26.83,4.11%,2531503
+2023/2/24,26.21,27.44,25.84,27.42,27.42,2.20%,2811119
+2023/2/27,27.04,27.11,26.3,26.71,26.71,-2.59%,2863824
+2023/2/28,27.9,28.01,27.38,27.45,27.45,2.77%,1769485
+2023/3/1,27.44,28.189,27.096,28.15,28.15,2.55%,2456744
+2023/3/2,28.42,28.7,27.985,28.3,28.3,0.53%,2164068
+2023/3/3,27.512,29.595,27.44,29.51,29.51,4.28%,2671310
+2023/3/6,29.15,30.05,28.94,30.04,30.04,1.80%,2501719
+2023/3/7,29.75,29.81,27.74,27.97,27.97,-6.89%,3093625
+2023/3/8,27.42,27.936,27.11,27.38,27.38,-2.11%,2835734
+2023/3/9,27.97,28.34,26.62,26.68,26.68,-2.56%,3143088
+2023/3/10,26.83,27.67,26.71,27.33,27.33,2.44%,1827988
+2023/3/13,25.37,27.08,25.032,25.97,25.97,-4.98%,4346887
+2023/3/14,25.05,25.97,23.84,24.29,24.29,-6.47%,7847265
+2023/3/15,22.4,22.93,20.74,22.21,22.21,-8.56%,13134098
+2023/3/16,21.28,22.92,20.84,22.19,22.19,-0.09%,7127800
+2023/3/17,22.22,22.26,20.8,21.35,21.35,-3.79%,6818885
+2023/3/20,21.4,22.13,20.96,22.03,22.03,3.19%,4707230
+2023/3/21,22.54,23,22.22,22.97,22.97,4.27%,3578005
+2023/3/22,23.09,23.919,22.74,23.18,23.18,0.91%,4234224
+2023/3/23,23.81,24.175,22.72,22.78,22.78,-1.73%,3247754
+2023/3/24,22.33,22.94,21.99,22.78,22.78,0.00%,3468976
+2023/3/27,23.67,25.069,23.43,24.99,24.99,9.70%,4265322
+2023/3/28,24.73,25.6,24.69,25.25,25.25,1.04%,2514154
+2023/3/29,25.61,25.81,24.84,24.97,24.97,-1.11%,3366281
+2023/3/30,25.4,25.87,24.95,25.69,25.69,2.88%,2176961
+2023/3/31,26.11,26.53,25.67,26.47,26.47,3.04%,3386895
+2023/4/3,28.87,29.36,28.59,29.02,29.02,9.63%,5940336
+2023/4/4,29.69,29.7,28.49,28.97,28.97,-0.17%,3521863
+2023/4/5,29.12,29.19,28.47,28.96,28.96,-0.03%,2505963
+2023/4/6,29.03,29.1,28.61,28.9,28.9,-0.21%,1697267
+2023/4/10,28.9,29.32,28.5,28.61,28.61,-1.00%,1177693
+2023/4/11,28.88,29.65,28.8,29.51,29.51,3.15%,2286444
+2023/4/12,30,30.75,29.97,30.64,30.64,3.83%,1149762
+2023/4/13,30.61,30.82,30.11,30.26,30.26,-1.24%,956837
+2023/4/14,30.42,30.69,29.85,30.42,30.42,0.53%,1493862
+2023/4/17,30.11,30.25,29.23,29.55,29.55,-2.86%,1550507
+2023/4/18,29.62,29.94,28.99,29.47,29.47,-0.27%,1364044
+2023/4/19,28.635,28.84,27.98,28.31,28.31,-3.94%,2388596
+2023/4/20,27.27,27.58,26.96,27.03,27.03,-4.52%,2862341
+2023/4/21,27.75,27.827,27.26,27.71,27.71,2.52%,2288356
+2023/4/24,27.64,28.67,27.51,28.42,28.42,2.56%,1878307
+2023/4/25,27.83,27.85,26.8,27.01,27.01,-4.96%,2927904
+2023/4/26,26.7,27.16,25.27,25.38,25.38,-6.03%,3643344
+2023/4/27,25.7,25.975,25.22,25.65,25.65,1.06%,2243659
+2023/4/28,25.59,26.96,25.42,26.91,26.91,4.91%,2764247
+2023/5/1,26.04,26.465,25.495,26.19,26.19,-2.68%,2030057
+2023/5/2,25.38,25.38,23.54,23.64,23.64,-9.74%,6683912
+2023/5/3,22.41,22.46,21.69,21.79,21.79,-7.83%,7765147
+2023/5/4,21.89,22.55,21.41,21.93,21.93,0.64%,7738631
+2023/5/5,23.22,23.67,23.19,23.5,23.5,7.16%,4564274
+2023/5/8,24.5,24.74,24.16,24.36,24.36,3.66%,4093901
+2023/5/9,24.11,25.04,23.55,24.87,24.87,2.09%,3927781
+2023/5/10,24.79,24.79,23.95,24.56,24.56,-1.25%,3314005
+2023/5/11,23.66,23.91,23.225,23.67,23.67,-3.62%,3521341
+2023/5/12,23.67,23.81,22.7,22.75,22.75,-3.89%,3483740
+2023/5/15,23.2,23.76,23,23.44,23.44,3.03%,2461284
+2023/5/16,23.52,23.84,23.06,23.14,23.14,-1.28%,2745188
+2023/5/17,24,24.9,23.56,24.65,24.65,6.53%,3680334
+2023/5/18,24.47,24.5,23.9,24.23,24.23,-1.70%,2560414
+2023/5/19,24.62,24.69,23.626,24.05,24.05,-0.74%,2514081
+2023/5/22,23.84,24.34,23.67,24.04,24.04,-0.04%,1439675
+2023/5/23,24.55,25.12,24.47,24.75,24.75,2.95%,2952719
+2023/5/24,25.46,25.71,24.8,25.31,25.31,2.26%,3764375
+2023/5/25,24.5,24.61,23.49,24.16,24.16,-4.54%,3793613
+2023/5/26,24.7,24.81,24.38,24.68,24.68,2.15%,2028712
+2023/5/30,23.28,23.36,22.46,22.84,22.84,-7.46%,5343467
+2023/5/31,22.33,22.74,21.66,21.67,21.67,-5.12%,4676569
+2023/6/1,21.74,23.54,21.71,23,23,6.14%,4351107
+2023/6/2,24.11,24.29,23.64,24.12,24.12,4.87%,4430660
+2023/6/5,25,25.01,23.99,24.03,24.03,-0.37%,2472300
+2023/6/6,23.35,24.28,23.28,23.86,23.86,-0.71%,2185671
+2023/6/7,24.3,24.84,24.105,24.51,24.51,2.72%,2726016
+2023/6/8,24.63,24.67,22.44,23.62,23.62,-3.63%,6375609
+2023/6/9,23.75,24.15,23.149,23.28,23.28,-1.44%,3025504
+2023/6/12,21.92,22.06,21.2,21.4,21.4,-8.08%,9440739
+2023/6/13,22.64,23.05,22.59,22.7,22.7,6.07%,5607808
+2023/6/14,23.3,23.43,22.09,22.52,22.52,-0.79%,3815343
+2023/6/15,22.77,23.82,22.73,23.58,23.58,4.71%,3481696
+2023/6/16,23.67,24.375,23.51,24.23,24.23,2.76%,2959184
+2023/6/20,23.808,23.95,22.98,23.92,23.92,-1.28%,2659492
+2023/6/21,23.82,24.75,23.77,24.72,24.72,3.34%,2241320
+2023/6/22,23.4,23.77,22.69,22.92,22.92,-7.28%,6084717
+2023/6/23,21.99,22.94,21.87,22.88,22.88,-0.17%,3726364
+2023/6/26,22.71,23.4,22.67,23.11,23.11,1.01%,2622866
+2023/6/27,22.92,23.109,22.079,22.2,22.2,-3.94%,4160313
+2023/6/28,22.36,23.295,21.919,22.98,22.98,3.51%,4292070
+2023/6/29,23.13,23.76,22.8,23.28,23.28,1.31%,2657485
+2023/6/30,23.52,23.95,23.37,23.65,23.65,1.59%,2607942
+2023/7/3,23.82,24,23.34,23.5,23.5,-0.63%,2172154
+2023/7/5,24.36,24.5,23.845,24.32,24.32,3.49%,5505550
+2023/7/6,24.09,24.22,23.22,24.15,24.15,-0.70%,3035512
+2023/7/7,23.99,25.22,23.95,25.06,25.06,3.77%,3868807
+2023/7/10,24.94,25.44,24.65,24.94,24.94,-0.48%,2270655
+2023/7/11,25.3,26.029,25.19,26,26,4.25%,2227290
+2023/7/12,26.46,26.68,26.16,26.62,26.62,2.38%,2405985
+2023/7/13,26.58,27.54,26.41,27.54,27.54,3.46%,2721761
+2023/7/14,27.16,27.16,26.23,26.33,26.33,-4.39%,2084586
+2023/7/17,25.87,26.27,25.621,25.67,25.67,-2.51%,1752110
+2023/7/18,25.84,26.801,25.73,26.69,26.69,3.97%,2658211
+2023/7/19,27.01,27.41,26.35,26.54,26.54,-0.56%,2836669
+2023/7/20,26.98,27.12,26.1,26.77,26.77,0.87%,2160050
+2023/7/21,27.08,27.69,26.85,27.44,27.44,2.50%,2103319
+2023/7/24,27.89,28.93,27.675,28.72,28.72,4.66%,3025069
+2023/7/25,28.54,29.29,28.43,29.06,29.06,1.18%,2126279
+2023/7/26,28.66,29.21,28.54,28.74,28.74,-1.10%,1889608
+2023/7/27,29.1,29.73,28.77,29.3,29.3,1.95%,2435177
+2023/7/28,29.27,29.965,28.87,29.84,29.84,1.84%,2535759
+2023/7/31,30.33,30.78,30.21,30.71,30.71,2.92%,1904993
+2023/8/1,30.29,30.675,29.89,30.53,30.53,-0.59%,1596736
+2023/8/2,30.29,30.335,28.83,29.32,29.32,-3.96%,3652733
+2023/8/3,29.54,30.71,29.53,30.55,30.55,4.20%,1956083
+2023/8/4,30.68,31.52,30.445,31.12,31.12,1.87%,2058652
+2023/8/7,31.08,31.22,30.53,31.22,31.22,0.32%,1661407
+2023/8/8,30.1,31.51,29.72,31.29,31.29,0.22%,2419248
+2023/8/9,31.88,32.375,31.48,32.15,32.15,2.75%,2649874
+2023/8/10,31.8,32.16,31.24,31.42,31.42,-2.27%,1955237
+2023/8/11,31.4,31.91,31.23,31.44,31.44,0.06%,1969787
+2023/8/14,30.96,31.4,30.67,31.05,31.05,-1.24%,1408372
+2023/8/15,30.59,30.64,29.745,30.13,30.13,-2.96%,2255004
+2023/8/16,30.34,30.54,29.07,29.14,29.14,-3.29%,2694950
+2023/8/17,30.04,30.25,29.53,29.56,29.56,1.44%,1536612
+2023/8/18,29.7,30.43,29.535,30.25,30.25,2.33%,1475511
+2023/8/21,30.77,30.81,29.95,30.05,30.05,-0.66%,1379075
+2023/8/22,30.23,30.32,29.67,29.86,29.86,-0.63%,1087409
+2023/8/23,28.64,29.595,28.32,29.07,29.07,-2.65%,1759563
+2023/8/24,28.69,29.336,28.35,29.1,29.1,0.10%,1550045
+2023/8/25,30.03,30.09,28.61,29.91,29.91,2.78%,2516041
+2023/8/28,29.87,30.44,29.62,29.88,29.88,-0.10%,1190754
+2023/8/29,30.08,30.61,29.36,30.58,30.58,2.34%,2011957
+2023/8/30,30.9,31.15,30.37,30.83,30.83,0.82%,1911959
+2023/8/31,31.5,32.04,31.07,31.96,31.96,3.67%,2448260
+2023/9/1,32.7,33.466,32.69,33.46,33.46,4.69%,2571528
+2023/9/5,34.46,35.05,33.89,34.16,34.16,2.09%,2725244
+2023/9/6,34.1,34.93,33.93,34.69,34.69,1.55%,2108928
+2023/9/7,34.44,34.72,33.93,34.34,34.34,-1.01%,1221535
+2023/9/8,34.51,34.88,34.34,34.53,34.53,0.55%,1760680
+2023/9/11,35.135,35.27,34.53,34.66,34.66,0.38%,1641846
+2023/9/12,35.38,35.82,35.348,35.6,35.6,2.71%,1576064
+2023/9/13,35.69,35.79,35.172,35.57,35.57,-0.08%,1357398
+2023/9/14,36.29,36.6,36.15,36.54,36.54,2.73%,1525036
+2023/9/15,35.94,36.56,35.79,36.53,36.53,-0.03%,1540746
+2023/9/18,36.82,36.93,36.09,36.44,36.44,-0.25%,1940749
+2023/9/19,36.97,37.01,36.27,36.54,36.54,0.27%,2128757
+2023/9/20,35.97,36.58,35.54,35.56,35.56,-2.68%,2320504
+2023/9/21,36.3,36.52,35.74,35.76,35.76,0.56%,1325354
+2023/9/22,36.36,36.43,35.17,35.43,35.43,-0.92%,1889203
+2023/9/25,35.45,35.46,34.84,35.35,35.35,-0.23%,1101221
+2023/9/26,35.07,35.85,34.95,35.68,35.68,0.93%,1251875
+2023/9/27,36.52,37.11,36.445,36.64,36.64,2.69%,2381524
+2023/9/28,36.35,36.63,35.61,35.92,35.92,-1.97%,1487856
+2023/9/29,36.2,36.2,35.06,35.28,35.28,-1.78%,1485529
+2023/10/2,35.73,35.819,34.44,34.59,34.59,-1.96%,1576684
+2023/10/3,34.78,35.1,34.35,34.87,34.87,0.81%,2061460
+2023/10/4,33.31,33.31,31.01,31.24,31.24,-10.41%,3703879
+2023/10/5,30.35,31.04,29.88,30.32,30.32,-2.94%,3922539
+2023/10/6,30.597,30.6,29.82,30.21,30.21,-0.36%,3373167
+2023/10/9,32.04,32.52,31.685,32.38,32.38,7.18%,4817518
+2023/10/10,32.52,32.58,31.89,32.36,32.36,-0.06%,1809830
+2023/10/11,32.08,32.33,31.16,32.12,32.12,-0.74%,2454098
+2023/10/12,32.569,32.6,31.36,31.88,31.88,-0.75%,2345410
+2023/10/13,33.42,34.57,33.14,34.39,34.39,7.87%,2847276
+2023/10/16,34.13,34.29,33.59,34.07,34.07,-0.93%,2271504
+2023/10/17,33.72,34.42,33.37,34.33,34.33,0.76%,2104789
+2023/10/18,35.01,35.49,34.79,35.12,35.12,2.30%,2888119
+2023/10/19,34.77,36.22,34.46,36.2,36.2,3.08%,3116795
+2023/10/20,36.14,36.37,35.03,35.4,35.4,-2.21%,2845265
+2023/10/23,35.2,35.37,33.9,34.27,34.27,-3.19%,3179083
+2023/10/24,33.82,33.95,32.56,33.12,33.12,-3.36%,2688394
+2023/10/25,33.3,34.58,32.24,34.29,34.29,3.53%,3360143
+2023/10/26,33.15,33.69,32.9,33.25,33.25,-3.03%,2305453
+2023/10/27,33.8,34.62,32.98,34.15,34.15,2.71%,2614543
+2023/10/30,33.41,33.65,31.941,32.48,32.48,-4.89%,4181796
+2023/10/31,32.73,33.28,31.55,31.98,31.98,-1.54%,3618238
+2023/11/1,33,33.18,31.35,31.74,31.74,-0.75%,2636391
+2023/11/2,31.99,33.08,31.87,32.89,32.89,3.62%,2011406
+2023/11/3,32.19,32.97,31.4,31.84,31.84,-3.19%,3416825
+2023/11/6,32.79,32.94,32.11,32.18,32.18,1.07%,2173836
+2023/11/7,30.68,30.74,29.57,29.74,29.74,-7.58%,5120258
+2023/11/8,29.35,29.625,28.21,28.53,28.53,-4.07%,4572635
+2023/11/9,28.82,29.58,28.585,28.68,28.68,0.53%,2481213
+2023/11/10,29.4,30.09,29.27,29.77,29.77,3.80%,2091648
+2023/11/13,29.77,30.66,29.72,30.65,30.65,2.96%,1475215
+2023/11/14,30.81,31.42,30.19,30.44,30.44,-0.69%,1981861
+2023/11/15,29.91,30.4,29.6,29.73,29.73,-2.33%,2372371
+2023/11/16,28.52,28.565,26.91,27.3,27.3,-8.17%,4733587
+2023/11/17,28.008,29.33,28.008,29.2,29.2,6.96%,2991255
+2023/11/20,30.3,30.865,30.13,30.36,30.36,3.97%,2153177
+2023/11/21,30.233,30.6,29.99,30.57,30.57,0.69%,1293956
+2023/11/22,28.1,30.05,27.71,29.8,29.8,-2.52%,4867577
+2023/11/24,29.45,30.14,29.24,29.3,29.3,-1.68%,1249575
+2023/11/27,28.99,29.56,28.457,28.78,28.78,-1.77%,2055535
+2023/11/28,29.19,30.031,28.94,29.56,29.56,2.71%,2358940
+2023/11/29,30.26,30.72,29.18,30.48,30.48,3.11%,3061565
+2023/11/30,31.19,31.63,28.51,28.58,28.58,-6.23%,7871507
+2023/12/1,29.11,29.69,27.908,28.08,28.08,-1.75%,4936442
+2023/12/4,27.8,28.71,27.28,27.89,27.89,-0.68%,3981954
+2023/12/5,28.085,28.4,26.99,27.01,27.01,-3.16%,3472012
+2023/12/6,25.92,26.14,25.08,25.19,25.19,-6.74%,6294057
+2023/12/7,25.74,25.81,24.88,25.34,25.34,0.60%,3294464
+2023/12/8,26.03,26.51,25.84,26.27,26.27,3.67%,2902113
+2023/12/11,26.31,26.74,25.99,26.62,26.62,1.33%,2210342
+2023/12/12,25.33,25.37,24.588,24.83,24.83,-6.72%,5505986
+2023/12/13,24.94,25.68,24.9,25.66,25.66,3.34%,3498022
+2023/12/14,26.78,27.36,26.76,26.99,26.99,5.18%,3798650
+2023/12/15,27.04,27.135,26.06,26.97,26.97,-0.07%,2085872
+2023/12/18,28.14,28.75,27.33,27.65,27.65,2.52%,3507529
+2023/12/19,27.83,28.66,27.77,28.56,28.56,3.29%,2619588
+2023/12/20,29.01,29.12,28,28.01,28.01,-1.93%,3170571
+2023/12/21,27.52,28.11,27.445,28,28,-0.04%,2367803
+2023/12/22,28.35,28.55,27.501,27.61,27.61,-1.39%,2466622
+2023/12/26,28.98,29.36,28.62,28.69,28.69,3.91%,3191623
+2023/12/27,28.69,28.86,27.9,27.91,27.91,-2.72%,2344616
+2023/12/28,27.51,27.88,26.385,26.52,26.52,-4.98%,5267956
+2023/12/29,26.85,26.89,26.07,26.1,26.1,-1.58%,4542295
+2024/1/2,26.75,26.75,25.35,25.53,25.53,-2.18%,5450711
+2024/1/3,26.29,27.275,26.15,27.15,27.15,6.35%,4636079
+2024/1/4,27.07,27.21,25.8,26.47,26.47,-2.50%,3696669
+2024/1/5,27.38,27.7,27.05,27.47,27.47,3.78%,2150379
+2024/1/8,25.39,25.7,24.99,25.68,25.68,-6.52%,6217670
+2024/1/9,26.23,26.62,25.809,26.25,26.25,2.22%,3211653
+2024/1/10,26.84,27.11,25.63,25.78,25.78,-1.79%,3098413
+2024/1/11,26.97,27.329,26.161,26.54,26.54,2.95%,3338252
+2024/1/12,27.78,28.1,26.54,26.88,26.88,1.28%,4363965
+2024/1/16,26.87,26.98,26.165,26.2,26.2,-2.53%,2594245
+2024/1/17,25.61,26.61,25.47,26.56,26.56,1.37%,3104355
+2024/1/18,26.78,27.41,26.4,27.18,27.18,2.33%,2393206
+2024/1/19,27.47,27.64,26.63,27.01,27.01,-0.63%,2068619
+2024/1/22,27.17,28.23,27.037,27.76,27.76,2.78%,3233205
+2024/1/23,27.45,28.15,27.33,27.7,27.7,-0.22%,1779035
+2024/1/24,27.97,28.58,27.7,28.34,28.34,2.31%,2229028
+2024/1/25,28.98,29.645,28.66,29.47,29.47,3.99%,2340601
+2024/1/26,29.32,30.205,28.66,30.13,30.13,2.24%,2976047
+2024/1/29,29.68,29.698,28.975,29.42,29.42,-2.36%,2691159
+2024/1/30,29.36,30.12,29.14,29.93,29.93,1.73%,1955463
+2024/1/31,29.59,29.61,28.31,28.47,28.47,-4.88%,3289917
+2024/2/1,28.93,29.205,27.11,27.22,27.22,-4.39%,5883645
+2024/2/2,26.46,26.62,25.89,26.15,26.15,-3.93%,4379122
+2024/2/5,26.39,26.91,25.744,26.69,26.69,2.07%,3494382
+2024/2/6,26.97,27.33,26.64,27.04,27.04,1.31%,2818303
+2024/2/7,27.16,27.53,27,27.52,27.52,1.78%,3020411
+2024/2/8,28.14,28.89,28.1,28.78,28.78,4.58%,3677323
+2024/2/9,29.13,29.38,28.64,29.06,29.06,0.97%,2219026
+2024/2/12,28.94,29.37,28.915,29.27,29.27,0.72%,1224551
+2024/2/13,29.56,29.88,29.12,29.48,29.48,0.72%,1846835
+2024/2/14,29.86,30.19,28.61,28.71,28.71,-2.61%,2515970
+2024/2/15,28.9,29.88,28.89,29.49,29.49,2.72%,1761399
+2024/2/16,29.46,29.98,29.24,29.84,29.84,1.19%,1751064
+2024/2/20,29.86,29.86,28.87,29.14,29.14,-2.35%,2661599
+2024/2/21,28.98,29.51,28.94,29.46,29.46,1.10%,1744782
+2024/2/22,29.21,29.95,29.145,29.72,29.72,0.88%,1144412
+2024/2/23,28.75,29.075,28.43,28.64,28.64,-3.63%,2335095
+2024/2/26,28.47,29.57,28.4,29.24,29.24,2.09%,1461335
+2024/2/27,29.45,30.015,29.42,29.79,29.79,1.88%,1373497
+2024/2/28,30.14,30.32,29.32,29.54,29.54,-0.84%,1767170
+2024/2/29,29.57,29.95,29.2,29.33,29.33,-0.71%,1360069
+2024/3/1,30.17,30.92,30.05,30.28,30.28,3.24%,2278467
+2024/3/4,30.67,30.72,29.705,29.93,29.93,-1.16%,1780799
+2024/3/5,29.56,30.095,29.235,29.36,29.36,-1.90%,1654788
+2024/3/6,30,30.565,29.82,29.86,29.86,1.70%,1787597
+2024/3/7,29.47,30.29,29.43,29.95,29.95,0.30%,1778410
+2024/3/8,29.85,29.88,29.15,29.45,29.45,-1.67%,1766150
+2024/3/11,29.36,29.97,28.96,29.88,29.88,1.46%,1189705
+2024/3/12,29.74,30.18,29.52,29.72,29.72,-0.54%,1618141
+2024/3/13,30.61,30.92,30.38,30.87,30.87,3.87%,1600773
+2024/3/14,31.24,31.75,31.16,31.5,31.5,2.04%,1421273
+2024/3/15,31.46,31.87,31.38,31.74,31.74,0.76%,956852
+2024/3/18,32.22,32.79,31.98,32.62,32.62,2.77%,1222298
+2024/3/19,32.83,33.09,32.77,32.95,32.95,1.01%,988270
+2024/3/20,32.22,32.4,31.81,32.27,32.27,-2.06%,1673242
+2024/3/21,32.07,32.185,31.645,32.08,32.08,-0.59%,1032197
+2024/3/22,32.19,32.21,31.591,31.78,31.78,-0.94%,689304
+2024/3/25,32.06,32.82,32.06,32.56,32.56,2.45%,1037240
+2024/3/26,32.7,32.7,32.19,32.2,32.2,-1.11%,984856
+2024/3/27,32.02,32.42,31.975,32.41,32.41,0.65%,859385
+2024/3/28,32.85,33.2,32.69,33,33,1.82%,911781
+2024/4/1,33.16,33.655,32.93,33.38,33.38,1.15%,1187193
+2024/4/2,33.99,34.19,33.52,34.18,34.18,2.40%,1016347
+2024/4/3,34.56,34.87,34.5,34.61,34.61,1.26%,1106123
+2024/4/4,34.63,35.75,34.21,35.31,35.31,2.02%,1559140
+2024/4/5,35.66,36.025,35.29,35.34,35.34,0.08%,1026954
+2024/4/8,35.47,35.7,34.51,35.24,35.24,-0.28%,1641089
+2024/4/9,35.3,35.42,34.4,34.64,34.64,-1.70%,733679
+2024/4/10,34.9,35.36,34.24,35.3,35.3,1.91%,1581960
+2024/4/11,35.16,35.21,34.6,35.16,35.16,-0.40%,969115
+2024/4/12,36.21,36.51,35.04,35.26,35.26,0.28%,2692397
+2024/4/15,34.86,35.409,34.23,35.38,35.38,0.34%,2817551
+2024/4/16,35.26,35.53,34.94,35.28,35.28,-0.28%,1653624
+2024/4/17,34.59,35.05,33.35,33.53,33.53,-4.96%,2789435
+2024/4/18,33.6,33.82,32.99,33.25,33.25,-0.84%,1176159
+2024/4/19,33.13,33.64,33.05,33.07,33.07,-0.54%,1396926
+2024/4/22,32.32,33.07,32.11,33.06,33.06,-0.03%,842740
+2024/4/23,32.59,33.829,32.53,33.77,33.77,2.15%,1228239
+2024/4/24,33.65,33.99,33.3,33.73,33.73,-0.12%,1483630
+2024/4/25,33.51,34.21,33.02,34.19,34.19,1.36%,1328613
+2024/4/26,34.63,34.67,33.97,34.29,34.29,0.29%,992398
+2024/4/29,34.23,34.42,33.59,33.67,33.67,-1.81%,1193574
+2024/4/30,33.43,33.54,32.47,32.92,32.92,-2.23%,1726744
+2024/5/1,32.29,32.87,30.962,31.11,31.11,-5.50%,2366551
+2024/5/2,31.27,31.61,30.842,31.26,31.26,0.48%,1574949
+2024/5/3,31.34,31.48,30.92,31.02,31.02,-0.77%,1613054
+2024/5/6,31.29,31.62,30.9,31.42,31.42,1.29%,3170977
+2024/5/7,31.21,31.79,30.8,31.33,31.33,-0.29%,2359232
+2024/5/8,30.79,31.61,30.62,31.52,31.52,0.61%,1912983
+2024/5/9,31.44,31.837,31.33,31.81,31.81,0.92%,1065945
+2024/5/10,31.92,31.97,30.95,31.04,31.04,-2.42%,1500839
+2024/5/13,31.32,31.75,31.19,31.55,31.55,1.64%,1270263
+2024/5/14,30.91,31.3,30.65,30.94,30.94,-1.93%,1520843
+2024/5/15,30.53,31.32,30.05,31.32,31.32,1.23%,2906799
+2024/5/16,31.79,31.89,31.39,31.71,31.71,1.25%,1453142
+2024/5/17,31.8,32.33,31.7,32.25,32.25,1.70%,1020342
+2024/5/20,32,32.71,31.808,32.24,32.24,-0.03%,1229740
+2024/5/21,31.75,32.17,31.04,31.82,31.82,-1.30%,2096496
+2024/5/22,31.15,31.5,30.676,30.75,30.75,-3.36%,2204729
+2024/5/23,31.5,31.65,30.09,30.35,30.35,-1.30%,2455871
+2024/5/24,30.59,31.08,30.503,30.93,30.93,1.91%,1119179
+2024/5/28,32.05,32.75,31.96,32.7,32.7,5.72%,1595222
+2024/5/29,32.7,33.05,31.97,31.98,31.98,-2.20%,1245704
+2024/5/30,31.65,32.18,31.1,31.26,31.26,-2.25%,1764346
+2024/5/31,31.43,31.58,30.48,30.91,30.91,-1.12%,1873578
+2024/6/3,30.45,30.45,28.77,28.84,28.84,-6.70%,4333556
+2024/6/4,28.12,28.35,27.73,28.07,28.07,-2.67%,2452050
+2024/6/5,28.22,28.46,27.8,28.42,28.42,1.25%,2385665
+2024/6/6,28.64,29.52,28.52,29.39,29.39,3.41%,1748685
+2024/6/7,29.55,29.82,29.235,29.33,29.33,-0.20%,1228121
+2024/6/10,29.88,30.955,29.7,30.93,30.93,5.46%,2196315
+2024/6/11,30.93,31.41,30.62,31.07,31.07,0.45%,1062498
+2024/6/12,32.01,32.11,31.17,31.37,31.37,0.97%,2249111
+2024/6/13,31.76,31.921,31.32,31.38,31.38,0.03%,1270203
+2024/6/14,31.99,32.1,31.29,31.29,31.29,-0.29%,1788398
+2024/6/17,31.68,32.37,31.625,32.27,32.27,3.13%,1130253
+2024/6/18,32.31,33.12,32.26,33.02,33.02,2.32%,1183350
+2024/6/20,33.49,33.64,33.18,33.32,33.32,0.91%,863186
+2024/6/21,33.36,33.66,32.68,32.92,32.92,-1.20%,1015063
+2024/6/24,32.92,33.73,32.92,33.7,33.7,2.37%,967113
+2024/6/25,33.57,33.825,33.07,33.18,33.18,-1.54%,677514
+2024/6/26,33.31,33.771,32.83,33.15,33.15,-0.09%,1092803
+2024/6/27,33.8,33.95,33.34,33.77,33.77,1.87%,863683
+2024/6/28,33.94,33.96,33.25,33.5,33.5,-0.80%,802177
+2024/7/1,34.03,34.9,33.73,34.77,34.77,3.79%,1155380
+2024/7/2,35.05,35.09,34.485,34.71,34.71,-0.17%,895954
+2024/7/3,34.68,35.13,34.38,34.9,34.9,0.55%,842641
+2024/7/5,35.3,35.71,34.72,34.84,34.84,-0.17%,972348
+2024/7/8,34.31,34.6,34.165,34.27,34.27,-1.64%,804607
+2024/7/9,34,34.4,33.39,33.57,33.57,-2.04%,883564
+2024/7/10,33.3,34.07,33.09,33.85,33.85,0.83%,1406555
+2024/7/11,33.46,33.99,33.293,33.97,33.97,0.35%,1130662
+2024/7/12,34.07,34.11,33.51,33.6,33.6,-1.09%,959852
+2024/7/15,33.58,33.63,33.13,33.45,33.45,-0.45%,877176
+2024/7/16,32.38,32.932,32.36,32.65,32.65,-2.39%,1082510
+2024/7/17,33.2,33.54,33.13,33.39,33.39,2.27%,1162137
+2024/7/18,33.42,33.695,32.93,33.04,33.04,-1.05%,1001388
+2024/7/19,32.72,33.2,31.48,31.65,31.65,-4.21%,1815485
+2024/7/22,31.08,31.567,30.82,31.42,31.42,-0.73%,1352403
+2024/7/23,30.99,31.11,30.13,30.62,30.62,-2.55%,1645797
+2024/7/24,30.78,31.24,30.42,30.82,30.82,0.65%,1355271
+2024/7/25,30.32,31.4,29.88,31.2,31.2,1.23%,1618455
+2024/7/26,30.72,30.78,29.765,30.31,30.31,-2.85%,1679870
+2024/7/29,30.74,30.89,29.4,29.71,29.71,-1.98%,2154616
+2024/7/30,29.31,29.51,29.03,29.39,29.39,-1.08%,2224664
+2024/7/31,30.64,31.61,30.379,31.52,31.52,7.25%,2381845
+2024/8/1,31.64,31.7,30.11,30.61,30.61,-2.89%,2742537
+2024/8/2,28.84,28.84,27.66,28.29,28.29,-7.58%,4923469
+2024/8/5,27.31,28.42,27.22,28.41,28.41,0.42%,3170606
+2024/8/6,27.37,28.34,27.32,27.67,27.67,-2.60%,3137617
+2024/8/7,28.59,29.36,28.44,29.06,29.06,5.02%,2824685
+2024/8/8,28.91,29.76,28.83,29.55,29.55,1.69%,1580893
+2024/8/9,29.73,30.16,29.41,30.11,30.11,1.90%,1867870
+2024/8/12,30.76,31.99,30.53,31.55,31.55,4.78%,2242535
+2024/8/13,31.38,31.44,30.68,30.88,30.88,-2.12%,1622130
+2024/8/14,30.98,31.08,30.095,30.26,30.26,-2.01%,1443328
+2024/8/15,30.77,31.28,30.72,30.91,30.91,2.15%,1112341
+2024/8/16,30.02,30.32,29.69,30.03,30.03,-2.85%,1706481
+2024/8/19,30.06,30.19,28.61,28.84,28.84,-3.96%,3695806
+2024/8/20,28.99,29.149,28.25,28.32,28.32,-1.80%,2616347
+2024/8/21,28.61,28.96,27.18,27.51,27.51,-2.86%,4700921
+2024/8/22,27.66,28.488,27.55,28.03,28.03,1.89%,2799895
+2024/8/23,28.94,29.5,28.88,29.36,29.36,4.74%,2058304
+2024/8/26,30.88,31.04,30.54,30.6,30.6,4.22%,2608267
+2024/8/27,30.37,30.53,29.52,29.72,29.72,-2.88%,2091901
+2024/8/28,29.04,29.575,28.65,28.92,28.92,-2.69%,2098076
+2024/8/29,29.67,30.18,29.335,29.81,29.81,3.08%,1655364
+2024/8/30,28.78,28.78,28.1,28.31,28.31,-5.03%,3499622
+2024/9/3,26.79,26.79,25.94,26.15,26.15,-7.63%,6585566
+2024/9/4,25.82,26.39,25.19,25.23,25.23,-3.52%,3440570
+2024/9/5,25.84,26.37,25.31,25.57,25.57,1.35%,3018436
+2024/9/6,25.85,26.06,24.32,24.86,24.86,-2.78%,7051896
+2024/9/9,24.52,25.08,24.285,24.77,24.77,-0.36%,2522969
+2024/9/10,24.89,24.91,22.88,23.45,23.45,-5.33%,9534872
+2024/9/11,24.02,24.35,23.08,23.97,23.97,2.22%,3401093
+2024/9/12,24.63,25.45,24.26,25.14,25.14,4.88%,3054855
+2024/9/13,25.25,25.64,24.6,25,25,-0.56%,1903793
+2024/9/16,25.46,25.78,25.2,25.62,25.62,2.48%,1491061
+2024/9/17,25.58,26.43,25.56,26.11,26.11,1.91%,2319395
+2024/9/18,25.67,26.23,25.35,25.46,25.46,-2.49%,1949741
+2024/9/19,26.39,26.92,26.13,26.56,26.56,4.32%,2091060
+2024/9/20,26.44,26.81,26.17,26.71,26.71,0.56%,1332801
+2024/9/23,26.74,27.14,25.65,26.42,26.42,-1.09%,2339445
+2024/9/24,27.4,27.45,26.81,27.11,27.11,2.61%,1791745
+2024/9/25,26.67,26.974,25.85,26.19,26.19,-3.39%,2961650
+2024/9/26,24.91,25.44,24.5,24.71,24.71,-5.65%,4934286
+2024/9/27,24.89,25.48,24.55,25.45,25.45,2.99%,2537123
+2024/9/30,25.33,25.88,25.039,25.42,25.42,-0.12%,2383454
+2024/10/1,24.98,27.53,24.907,26.72,26.72,5.11%,8359189
+2024/10/2,27.76,27.95,26.36,27.03,27.03,1.16%,4827985
+2024/10/3,27.69,28.94,27.48,28.74,28.74,6.33%,6022719
+2024/10/4,28.99,29.44,28.6,28.8,28.8,0.21%,4296549
+2024/10/7,29.55,30.84,29.48,30.76,30.76,6.81%,3876750
+2024/10/8,29.37,29.452,27.98,28.86,28.86,-6.18%,6183128
+2024/10/9,27.71,28.369,27.29,28.2,28.2,-2.29%,3337476
+2024/10/10,28.74,29.86,28.46,29.68,29.68,5.25%,3100356
+2024/10/11,29.32,29.83,29.085,29.62,29.62,-0.20%,1926927
+2024/10/14,28.77,29.1,28.41,28.8,28.8,-2.77%,3071177
+2024/10/15,26.47,26.735,25.93,26.64,26.64,-7.50%,5079998
+2024/10/16,26.31,26.46,25.8,26.27,26.27,-1.39%,2659100
+2024/10/17,26.16,26.55,25.62,26.44,26.44,0.65%,2196379
+2024/10/18,25.95,26.05,25.19,25.72,25.72,-2.72%,4448302
+2024/10/21,26.39,26.61,25.96,26.22,26.22,1.94%,2616684
+2024/10/22,26.81,27.77,26.71,27.34,27.34,4.27%,3291822
+2024/10/23,27.01,27.33,26.66,27.03,27.03,-1.13%,1772926
+2024/10/24,27.2,27.44,26.3,26.81,26.81,-0.81%,2261375
+2024/10/25,27.31,27.73,26.98,27.6,27.6,2.95%,3382125
+2024/10/28,24.64,25.1,24.55,24.91,24.91,-9.75%,7821144
+2024/10/29,24.75,24.825,24.12,24.49,24.49,-1.69%,4050757
+2024/10/30,25.05,25.651,24.87,25.52,25.52,4.21%,3917123
+2024/10/31,25.77,26.63,25.51,26.5,26.5,3.84%,3616458
+2024/11/1,26.94,27.01,25.88,25.91,25.91,-2.23%,2032068
+2024/11/4,27.1,27.38,26.72,27.27,27.27,5.25%,2468128
+2024/11/5,27.67,27.89,27.13,27.47,27.47,0.73%,1748044
+2024/11/6,26.53,27.93,26.53,27.45,27.45,-0.07%,2180395
+2024/11/7,27.15,28.11,26.89,27.69,27.69,0.87%,2925176
+2024/11/8,27.2,27.24,26.37,26.77,26.77,-3.32%,2089249
+2024/11/11,25.59,25.735,25.23,25.51,25.51,-4.71%,3356475
+2024/11/12,26,26,25.18,25.24,25.24,-1.06%,2299223
+2024/11/13,25,25.63,24.51,25.2,25.2,-0.16%,3567274
+2024/11/14,26,26.01,25.19,25.45,25.45,0.99%,2053403
+2024/11/15,25.2,25.53,24.43,24.58,24.58,-3.42%,3198369
+2024/11/18,25.36,26.205,25.35,26.11,26.11,6.22%,3468703
+2024/11/19,26.36,26.58,25.72,26.23,26.23,0.46%,2064892
+2024/11/20,26.54,26.553,25.78,26.01,26.01,-0.84%,1251015
+2024/11/21,26.61,26.674,26.17,26.64,26.64,2.42%,1794452
+2024/11/22,26.49,27.36,26.35,27.14,27.14,1.88%,1691962
+2024/11/25,26.25,26.51,25.57,25.81,25.81,-4.90%,2510346
+2024/11/26,26.09,26.63,25.18,25.56,25.56,-0.97%,2322882
+2024/11/27,25.55,25.98,25.15,25.53,25.53,-0.12%,1620452
+2024/11/29,25.91,26.18,25.46,25.54,25.54,0.04%,1052556
+2024/12/2,25.74,25.79,24.98,25.18,25.18,-1.41%,2182733
+2024/12/3,25.92,26.54,25.69,26.34,26.34,4.61%,2931587
+2024/12/4,26.61,26.65,25.37,25.57,25.57,-2.92%,2317908
+2024/12/5,25.67,25.797,25.195,25.35,25.35,-0.86%,1762575
+2024/12/6,24.89,25.006,24.51,24.75,24.75,-2.37%,3278918
+2024/12/9,25.4,25.847,25.32,25.32,25.32,2.30%,2199439
+2024/12/10,25.48,25.85,25.35,25.43,25.43,0.43%,1290252
+2024/12/11,26.13,26.6,25.88,26.41,26.41,3.85%,2353073
+2024/12/12,26.18,26.602,25.73,26.48,26.48,0.27%,1588872
+2024/12/13,26.72,27.18,26.67,26.99,26.99,1.93%,1293379
+2024/12/16,26.91,27.02,26.59,26.64,26.64,-1.30%,926602
+2024/12/17,26.22,26.37,25.78,26.31,26.31,-1.24%,991300
+2024/12/18,26.56,26.99,25.97,25.98,25.98,-1.25%,1118153
+2024/12/19,26.58,26.7,25.71,25.71,25.71,-1.04%,1108139
+2024/12/20,25.47,26.14,25.28,25.99,25.99,1.09%,1640632
+2024/12/23,25.9,26.02,25.44,26.02,26.02,0.12%,1607305
+2024/12/24,26.37,26.59,26.19,26.32,26.32,1.15%,856623
+2024/12/26,26.73,26.78,25.925,26.09,26.09,-0.87%,1344258
+2024/12/27,26.63,26.81,26.376,26.43,26.43,1.30%,1383870
+2024/12/30,27.1,27.31,26.8,27.06,27.06,2.38%,1117309
+2024/12/31,27.32,27.67,27.188,27.5,27.5,1.63%,1251791
+2025/1/2,28.24,28.74,28.205,28.22,28.22,2.62%,1683502
+2025/1/3,28.53,28.863,28.379,28.79,28.79,2.02%,1068599
+2025/1/6,29.12,29.42,28.35,28.51,28.51,-0.97%,999657
+2025/1/7,29.1,29.2,28.77,29.02,29.02,1.79%,1419893
+2025/1/8,29.09,29.16,28.305,28.46,28.46,-1.93%,660346
+2025/1/10,30,30.93,29.51,30.13,30.13,5.87%,1915174
+2025/1/13,30.23,30.61,30.045,30.05,30.05,-0.27%,3528552
+2025/1/14,30.11,30.335,29.81,30.27,30.27,0.73%,1062523
+2025/1/15,30.57,31.64,30.53,31.49,31.49,4.03%,1972925
+2025/1/16,30.77,30.83,30.16,30.61,30.61,-2.79%,973105
+2025/1/17,30.46,30.785,30.27,30.42,30.42,-0.62%,654314
+2025/1/21,29.742,30.145,29.65,30.08,30.08,-1.12%,915508
+2025/1/22,29.889,30.21,29.67,29.83,29.83,-0.83%,1081008
+2025/1/23,30,30.28,29.24,29.25,29.25,-1.94%,1477031
+2025/1/24,29.65,29.74,29.03,29.23,29.23,-0.07%,1021619
+2025/1/27,28.98,29.17,27.78,28.19,28.19,-3.56%,1246021
+2025/1/28,28.65,28.65,28.02,28.4,28.4,0.74%,946375
+2025/1/29,27.96,28.4,27.61,27.96,27.96,-1.55%,1531007
+2025/1/30,28.02,28.51,27.92,28.01,28.01,0.18%,1539175
+2025/1/31,28.019,28.36,27.49,28.14,28.14,0.46%,2598084
+2025/2/3,28.155,28.39,27.46,27.89,27.89,-0.89%,1837020
+2025/2/4,26.824,28.48,26.8,28.17,28.17,1.00%,2084416
+2025/2/5,27.54,27.78,27.13,27.23,27.23,-3.34%,1365846
+2025/2/6,27.412,27.68,26.93,27.07,27.07,-0.59%,1148351
+2025/2/7,27.459,27.53,27.12,27.34,27.34,1.00%,1578543
+2025/2/10,27.972,28.32,27.81,28.3,28.3,3.51%,1105103
+2025/2/11,28.919,29.12,28.63,28.99,28.99,2.44%,1006612
+2025/2/12,28.326,28.54,27.725,27.74,27.74,-4.31%,1613079
+2025/2/13,27.25,27.79,27.22,27.75,27.75,0.04%,1322809
+2025/2/14,27.905,28.02,27.39,27.52,27.52,-0.83%,1627181
+2025/2/18,28.05,28.26,27.82,28.16,28.16,2.33%,1610391
+2025/2/19,28.85,28.93,28.31,28.46,28.46,1.07%,673985
+2025/2/20,28.823,29.2,28.67,28.76,28.76,1.05%,1026664
+2025/2/21,28.04,28.12,27.06,27.07,27.07,-5.88%,2316191
+2025/2/24,27.29,27.51,27.14,27.36,27.36,1.07%,1581822
+2025/2/25,27.082,27.11,25.8,26.13,26.13,-4.50%,2029479
+2025/2/26,25.882,26.09,25.58,25.79,25.79,-1.30%,1954953
+2025/2/27,26.44,26.9,26.23,26.58,26.58,3.06%,1534086
+2025/2/28,26.149,26.62,25.92,26.52,26.52,-0.23%,967995
+2025/3/3,26.62,26.75,25.16,25.32,25.32,-4.52%,2439031
+2025/3/4,24.9,25.32,24.24,25.17,25.17,-0.59%,1716225
+2025/3/5,24.1,24.14,23.26,24.11,24.11,-4.21%,4128500
+2025/3/6,23.94,24.245,23.54,23.91,23.91,-0.83%,1858206
+2025/3/7,24.8,25.15,24.32,24.48,24.48,2.38%,2842711
+2025/3/10,24.43,24.51,23.51,23.64,23.64,-3.43%,1503942
+2025/3/11,24.12,24.31,23.7,23.96,23.96,1.35%,1367337
+2025/3/12,24.41,24.83,24.24,24.77,24.77,3.38%,1137433
+2025/3/13,24.4,24.59,23.945,24.11,24.11,-2.66%,1220458
+2025/3/14,24.22,24.53,24.05,24.43,24.43,1.33%,712859
+2025/3/17,24.88,25.02,24.58,24.83,24.83,1.64%,1784649
+2025/3/18,25.27,25.33,24.46,24.6,24.6,-0.93%,1490158
+2025/3/19,24.59,25.007,24.49,24.72,24.72,0.49%,746962
+2025/3/20,24.63,25.46,24.51,25.44,25.44,2.91%,1638154
+2025/3/21,25.2,25.45,25.05,25.35,25.35,-0.35%,915680
+2025/3/24,25.56,25.97,25.465,25.89,25.89,2.13%,2024790
+2025/3/25,26.07,26.17,25.5,25.92,25.92,0.12%,1102772
+2025/3/26,26.21,26.54,26.095,26.29,26.29,1.43%,1569440
+2025/3/27,26.2,26.45,25.91,26.34,26.34,0.19%,862025
+2025/3/28,26.27,26.28,25.64,25.82,25.82,-1.97%,1142303
+2025/3/31,26.16,27.34,25.993,27.06,27.06,4.80%,1921689
+2025/4/1,27.23,27.47,27,27.06,27.06,0.00%,1204358
+2025/4/2,26.8,27.485,26.78,27.44,27.44,1.40%,854156
+2025/4/3,24,24.305,23.605,24.01,24.01,-12.50%,2884206
+2025/4/4,21.02,21.85,20.19,21.64,21.64,-9.87%,5010436
+2025/4/7,20.61,22.46,20.2,20.96,20.96,-3.14%,2613906
+2025/4/8,21.05,21.13,18.95,19.24,19.24,-8.21%,4246069
+2025/4/9,18.39,21.55,17.78,21.26,21.26,10.50%,7106613
+2025/4/10,19.79,20.24,19.2,20.17,20.17,-5.13%,3268574
+2025/4/11,19.77,20.73,19.69,20.56,20.56,1.93%,2559092
+2025/4/14,21.08,21.08,20.32,20.84,20.84,1.36%,1336584
+2025/4/15,20.74,20.97,20.41,20.64,20.64,-0.96%,1122152
\ No newline at end of file
diff --git a/PanelTS/ETF/UGA.csv b/PanelTS/ETF/UGA.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5e148a07e9b43c34878c20b37cb00e5828ebf90f
--- /dev/null
+++ b/PanelTS/ETF/UGA.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,38.05,38.4,37.8,38.11,38.11,-0.31%,50501
+2015/4/20,37.84,38.47,37.839,38.12,38.12,0.03%,51388
+2015/4/21,37.71,37.816,37,37.32,37.32,-2.10%,44213
+2015/4/22,37.52,38.1,37.32,37.91,37.91,1.58%,45309
+2015/4/23,38.59,39.38,38.57,39.194,39.194,3.39%,87568
+2015/4/24,39,39.43,38.907,39.43,39.43,0.60%,45162
+2015/4/27,39.41,39.55,38.98,39.33,39.33,-0.25%,51798
+2015/4/28,39.16,39.6,39,39.25,39.25,-0.20%,57329
+2015/4/29,39.14,40,39.128,39.341,39.341,0.23%,63342
+2015/4/30,39.53,40.25,39.45,40.25,40.25,2.31%,57967
+2015/5/1,39.77,40.29,39.44,40.25,40.25,0.00%,52227
+2015/5/4,40.03,40.049,39.81,39.93,39.93,-0.80%,40136
+2015/5/5,40.52,40.75,40.37,40.49,40.49,1.40%,69502
+2015/5/6,40.92,41.07,39.78,39.84,39.84,-1.61%,79821
+2015/5/7,39.63,39.63,38.92,39.02,39.02,-2.06%,88181
+2015/5/8,39.08,39.33,38.562,39.17,39.17,0.38%,48926
+2015/5/11,39.17,39.17,38.7,39.06,39.06,-0.28%,17386
+2015/5/12,39.29,40.17,39.23,39.8,39.8,1.89%,69963
+2015/5/13,40.09,40.55,39.88,39.88,39.88,0.20%,71869
+2015/5/14,40.32,40.44,39.91,40.44,40.44,1.40%,47817
+2015/5/15,39.85,40.407,39.62,40.35,40.35,-0.22%,40038
+2015/5/18,40,40.25,39.96,40.19,40.19,-0.40%,86355
+2015/5/19,39.79,39.79,39.114,39.27,39.27,-2.29%,87025
+2015/5/20,39.69,40.01,39.5,39.79,39.79,1.32%,56770
+2015/5/21,40.43,40.91,40.355,40.79,40.79,2.51%,49829
+2015/5/22,39.9,40.48,39.87,40.45,40.45,-0.83%,64236
+2015/5/26,39.9,39.92,38.925,39.23,39.23,-3.02%,57306
+2015/5/27,38.5,38.643,38.05,38.31,38.31,-2.35%,52368
+2015/5/28,38.13,39,37.93,38.93,38.93,1.62%,45341
+2015/5/29,39.16,40.88,39.14,40.63,40.63,4.37%,98179
+2015/6/1,40.52,40.76,40.27,40.41,40.41,-0.54%,39526
+2015/6/2,40.21,40.92,40.03,40.91,40.91,1.24%,78007
+2015/6/3,40.49,40.59,39.86,40.37,40.37,-1.32%,54949
+2015/6/4,40.11,40.11,38.96,39.19,39.19,-2.92%,61340
+2015/6/5,38.58,40.09,38.54,39.97,39.97,1.99%,56821
+2015/6/8,39.57,39.69,39.54,39.6,39.6,-0.93%,10886
+2015/6/9,40.55,41.12,40.5,40.93,40.93,3.36%,83698
+2015/6/10,41.79,42.41,41.661,42.25,42.25,3.23%,77521
+2015/6/11,42.29,42.29,41.87,41.96,41.96,-0.69%,56642
+2015/6/12,41.69,41.975,41.5,41.721,41.721,-0.57%,17627
+2015/6/15,41.51,41.66,41.23,41.32,41.32,-0.96%,20310
+2015/6/16,41.64,42.03,41.61,41.97,41.97,1.57%,36403
+2015/6/17,42.76,42.95,40.976,41.42,41.42,-1.31%,76554
+2015/6/18,41.62,41.828,41.238,41.53,41.53,0.27%,31418
+2015/6/19,41.01,41.14,40.32,40.66,40.66,-2.09%,70070
+2015/6/22,40.05,40.44,39.93,40.23,40.23,-1.06%,63683
+2015/6/23,39.76,41.466,39.75,41.38,41.38,2.86%,72379
+2015/6/24,41.38,41.47,40.69,40.87,40.87,-1.23%,31336
+2015/6/25,40.46,40.67,40.03,40.39,40.39,-1.17%,62039
+2015/6/26,40.36,40.83,40.26,40.67,40.67,0.69%,40383
+2015/6/29,40.29,40.54,40.09,40.22,40.22,-1.11%,35728
+2015/6/30,40.97,41.59,40.97,41.21,41.21,2.46%,48116
+2015/7/1,40.5,40.82,40.31,40.53,40.53,-1.65%,22848
+2015/7/2,41.04,41.42,40.86,40.92,40.92,0.96%,34260
+2015/7/6,39.53,39.649,38.69,38.97,38.97,-4.77%,135788
+2015/7/7,39.16,39.65,38.43,39.53,39.53,1.44%,52094
+2015/7/8,40.32,40.57,39.85,40.42,40.42,2.25%,70968
+2015/7/9,40.68,41.455,40.63,41.05,41.05,1.56%,60161
+2015/7/10,40.95,40.95,40.07,40.81,40.81,-0.58%,23434
+2015/7/13,39.21,39.93,39.02,39.12,39.12,-4.14%,177076
+2015/7/14,38.18,39.1,38.09,38.87,38.87,-0.64%,87397
+2015/7/15,38.474,38.51,37.31,37.48,37.48,-3.58%,129527
+2015/7/16,38.16,38.35,37.99,38.25,38.25,2.05%,66666
+2015/7/17,38.65,38.94,38.37,38.87,38.87,1.62%,74620
+2015/7/20,38.82,38.9,38.621,38.77,38.77,-0.26%,28114
+2015/7/21,38.69,39,38.25,38.62,38.62,-0.39%,53414
+2015/7/22,38,38.36,37.51,37.52,37.52,-2.85%,50700
+2015/7/23,37.98,38.06,37.28,37.28,37.28,-0.64%,26163
+2015/7/24,37.24,37.27,36.61,36.94,36.94,-0.91%,41253
+2015/7/27,36.6,36.73,36.21,36.26,36.26,-1.84%,50940
+2015/7/28,36,36.645,35.78,36,36,-0.72%,25368
+2015/7/29,35.92,36.59,35.649,36.42,36.42,1.17%,36260
+2015/7/30,36.66,36.889,36.52,36.52,36.52,0.27%,11925
+2015/7/31,37.02,37.02,36.46,36.57,36.57,0.14%,11403
+2015/8/3,35.49,35.57,34.6,34.78,34.78,-4.89%,121936
+2015/8/4,35.07,35.26,34.61,35,35,0.63%,39470
+2015/8/5,35.24,35.95,34.29,34.63,34.63,-1.06%,33103
+2015/8/6,34.14,34.14,33.52,34.06,34.06,-1.65%,35401
+2015/8/7,33.56,33.74,33.18,33.71,33.71,-1.03%,21705
+2015/8/10,33.88,35.049,33.88,34.94,34.94,3.65%,70066
+2015/8/11,34.51,35.14,34.3,35.14,35.14,0.57%,43052
+2015/8/12,35.41,36.62,35.38,36.4,36.4,3.59%,70364
+2015/8/13,35.92,35.92,35.4,35.43,35.43,-2.66%,27946
+2015/8/14,34.75,34.96,34.64,34.7,34.7,-2.06%,26551
+2015/8/17,34.95,34.95,34.09,34.24,34.24,-1.33%,70448
+2015/8/18,33.83,34.12,33.66,33.77,33.77,-1.37%,30319
+2015/8/19,33.33,33.43,32.24,32.32,32.32,-4.29%,112281
+2015/8/20,32.23,32.47,31.65,31.81,31.81,-1.58%,54990
+2015/8/21,31.29,31.82,30.69,31.72,31.72,-0.28%,60888
+2015/8/24,30.59,30.705,29.76,29.87,29.87,-5.83%,162238
+2015/8/25,30.39,30.39,29.5,29.55,29.55,-1.07%,111540
+2015/8/26,29.01,29.1,28.2,28.53,28.53,-3.45%,82726
+2015/8/27,29.32,30.64,29.32,30.36,30.36,6.41%,103893
+2015/8/28,30.93,32.6,30.75,31.84,31.84,4.87%,72296
+2015/8/31,31.45,34.44,30.652,33.94,33.94,6.60%,84710
+2015/9/1,32.86,32.92,31.75,31.85,31.85,-6.16%,58687
+2015/9/2,33.09,33.09,31.36,32.67,32.67,2.57%,85168
+2015/9/3,33.06,34.06,32.67,32.88,32.88,0.64%,72110
+2015/9/4,32.54,32.79,32.44,32.48,32.48,-1.22%,13987
+2015/9/8,32.27,32.38,31.5,32.08,32.08,-1.23%,24099
+2015/9/9,32.26,32.279,31.11,31.28,31.28,-2.49%,30240
+2015/9/10,31.16,32.07,30.87,31.96,31.96,2.17%,29255
+2015/9/11,31.25,31.89,30.8,31.41,31.41,-1.72%,20204
+2015/9/14,30.71,30.71,29.82,29.96,29.96,-4.62%,56796
+2015/9/15,30.21,30.7,30.12,30.6,30.6,2.14%,11648
+2015/9/16,31.56,32.25,31.155,31.74,31.74,3.73%,53652
+2015/9/17,31.62,31.8,31.15,31.71,31.71,-0.09%,59904
+2015/9/18,31.23,31.59,30.73,31.1,31.1,-1.92%,34506
+2015/9/21,31.929,32.07,31.64,32.04,32.04,3.02%,27026
+2015/9/22,31.39,32.52,31.39,32.26,32.26,0.69%,18341
+2015/9/23,32.53,33.22,31.55,31.71,31.71,-1.70%,36300
+2015/9/24,31.08,31.5,30.95,31.37,31.37,-1.07%,16237
+2015/9/25,31.59,32,31.128,31.86,31.86,1.56%,13487
+2015/9/28,31.13,31.6,30.72,30.8,30.8,-3.33%,19375
+2015/9/29,30.86,31.47,30.79,31.33,31.33,1.72%,8375
+2015/9/30,31.28,32.05,31.19,31.65,31.65,1.02%,67166
+2015/10/1,32.91,32.94,31.24,31.715,31.715,0.21%,74325
+2015/10/2,30.38,31.23,30.27,31.13,31.13,-1.84%,50175
+2015/10/5,31.98,32.43,31.815,32.17,32.17,3.34%,23687
+2015/10/6,32.54,33.46,32.312,33.19,33.19,3.17%,49744
+2015/10/7,33.42,33.55,32.15,32.47,32.47,-2.17%,42434
+2015/10/8,32.35,32.895,32.18,32.71,32.71,0.74%,94036
+2015/10/9,32.54,32.9,32.235,32.65,32.65,-0.18%,22442
+2015/10/12,32.85,32.85,31,31.3,31.3,-4.13%,34673
+2015/10/13,30.64,31.21,30.25,30.39,30.39,-2.91%,51375
+2015/10/14,30.45,30.72,30.05,30.315,30.315,-0.25%,25287
+2015/10/15,30.35,30.5,29.42,30.42,30.42,0.35%,77112
+2015/10/16,30.85,31,30.36,30.95,30.95,1.74%,61821
+2015/10/19,29.85,29.96,29.17,29.44,29.44,-4.88%,134329
+2015/10/20,29.25,29.74,29.25,29.6,29.6,0.54%,38469
+2015/10/21,29.35,29.85,29.02,29.7,29.7,0.34%,47532
+2015/10/22,30.07,30.37,29.9,30.2,30.2,1.68%,33710
+2015/10/23,29.79,30.08,29.64,29.8,29.8,-1.32%,20658
+2015/10/26,29.79,29.929,29.49,29.5,29.5,-1.01%,44174
+2015/10/27,29.23,29.47,29.04,29.47,29.47,-0.10%,32975
+2015/10/28,29.9,31.09,29.84,30.72,30.72,4.24%,69766
+2015/10/29,30.84,31.15,30.571,30.8,30.8,0.26%,39051
+2015/10/30,30.99,31.93,30.86,31.42,31.42,2.01%,82841
+2015/11/2,31.15,31.73,31.1,31.66,31.66,0.76%,45138
+2015/11/3,32.33,33.6,32.3,33.23,33.23,4.96%,114782
+2015/11/4,33.47,33.6,31.88,32.14,32.14,-3.28%,78517
+2015/11/5,31.55,31.85,31.27,31.51,31.51,-1.96%,47288
+2015/11/6,31.62,31.7,31.35,31.7,31.7,0.60%,17819
+2015/11/9,31.7,31.94,31.46,31.51,31.51,-0.60%,9642
+2015/11/10,31.38,31.816,31.07,31.3,31.3,-0.67%,29875
+2015/11/11,31.76,31.78,30.42,30.66,30.66,-2.04%,36233
+2015/11/12,29.93,30.27,29.25,29.31,29.31,-4.40%,149312
+2015/11/13,29,29.02,28.36,28.54,28.54,-2.63%,136712
+2015/11/16,28.2,28.796,27.66,28.7,28.7,0.56%,114526
+2015/11/17,28.53,28.71,28.23,28.41,28.41,-1.01%,58194
+2015/11/18,29.09,29.17,28.29,29.05,29.05,2.25%,73305
+2015/11/19,29.28,29.59,29.05,29.14,29.14,0.31%,50075
+2015/11/20,29.33,30.04,29.11,29.28,29.28,0.48%,118859
+2015/11/23,29.3,30.15,29.3,29.79,29.79,1.74%,50384
+2015/11/24,30.89,31.65,30.72,31.27,31.27,4.97%,104346
+2015/11/25,30.8,31.41,30.06,31.24,31.24,-0.10%,38267
+2015/11/27,31.19,31.3,30.8,30.9,30.9,-1.09%,46481
+2015/11/30,31.01,31.32,30.06,30.39,30.39,-1.65%,53933
+2015/12/1,31.61,31.99,31.112,31.32,31.32,3.06%,76891
+2015/12/2,30.47,30.85,29.81,29.95,29.95,-4.37%,46319
+2015/12/3,30.08,30.72,29.47,29.94,29.94,-0.03%,66957
+2015/12/4,29.41,29.79,29.03,29.53,29.53,-1.37%,169742
+2015/12/7,28.75,28.94,27.81,28.01,28.01,-5.15%,159349
+2015/12/8,27.81,28.36,27.65,27.72,27.72,-1.04%,101849
+2015/12/9,28.05,28.92,27.9,28.65,28.65,3.35%,78722
+2015/12/10,29.4,29.73,29.08,29.4,29.4,2.62%,111390
+2015/12/11,29.58,29.94,29.219,29.5,29.5,0.34%,75883
+2015/12/14,28.72,29.35,28.28,28.69,28.69,-2.75%,71776
+2015/12/15,28.49,29.15,28.43,28.7,28.7,0.03%,53407
+2015/12/16,28.8,29.09,28.14,28.55,28.55,-0.52%,117409
+2015/12/17,29.26,29.43,29,29.08,29.08,1.86%,70527
+2015/12/18,29.28,29.721,29.03,29.18,29.18,0.34%,75342
+2015/12/21,28.1,28.55,27.82,27.92,27.92,-4.32%,119511
+2015/12/22,27.51,27.85,27.28,27.45,27.45,-1.68%,139201
+2015/12/23,28.31,29.3,28.176,29.23,29.23,6.48%,192645
+2015/12/24,29.83,29.96,29.26,29.26,29.26,0.10%,36422
+2015/12/28,28.9,29.123,28.34,28.67,28.67,-2.02%,46894
+2015/12/29,29.31,29.73,29.26,29.541,29.541,3.04%,40979
+2015/12/30,29.05,29.09,28.51,28.83,28.83,-2.41%,54043
+2015/12/31,28.78,30.05,28.78,29.26,29.26,1.49%,71923
+2016/1/4,30.11,30.72,29.5,29.72,29.72,1.57%,175843
+2016/1/5,29.31,29.35,28.88,28.99,28.99,-2.46%,65272
+2016/1/6,27.39,27.86,26.6,27.02,27.02,-6.80%,355779
+2016/1/7,26.68,27.082,26.285,26.546,26.546,-1.75%,130476
+2016/1/8,26.42,26.42,25.63,25.95,25.95,-2.25%,119979
+2016/1/11,26.19,26.25,25.35,25.59,25.59,-1.39%,67467
+2016/1/12,26.37,26.749,24.92,25.18,25.18,-1.60%,161690
+2016/1/13,25.31,25.467,24.047,24.32,24.32,-3.42%,131158
+2016/1/14,24.56,24.95,24.32,24.78,24.78,1.89%,61617
+2016/1/15,24.03,24.28,23.45,23.69,23.69,-4.40%,114519
+2016/1/19,24.79,24.79,23.67,23.84,23.84,0.63%,75776
+2016/1/20,23.44,23.77,23.14,23.56,23.56,-1.17%,122804
+2016/1/21,23.43,24.36,23.4,23.8,23.8,1.02%,79647
+2016/1/22,24.98,25.09,24.53,24.9,24.9,4.62%,115651
+2016/1/25,24.87,24.87,23.44,23.45,23.45,-5.82%,77235
+2016/1/26,23.64,24.437,23.4,24.05,24.05,2.56%,51706
+2016/1/27,23.32,24.48,22.88,23.89,23.89,-0.67%,85881
+2016/1/28,25.41,25.64,24.62,25.18,25.18,5.40%,92054
+2016/1/29,24.89,25.64,24.6,25.49,25.49,1.23%,102445
+2016/2/1,25.12,25.12,24.32,24.32,24.32,-4.59%,91005
+2016/2/2,22.95,23.17,22.5,22.51,22.51,-7.44%,213119
+2016/2/3,22.51,23.19,21.76,23.17,23.17,2.93%,164745
+2016/2/4,23.61,24.13,23,23.06,23.06,-0.47%,68639
+2016/2/5,22.74,22.82,22.24,22.26,22.26,-3.47%,87159
+2016/2/8,22.28,22.28,21.49,21.51,21.51,-3.37%,120959
+2016/2/9,20.99,21.159,20.24,20.67,20.67,-3.91%,267479
+2016/2/10,20.82,21.804,20.79,21.29,21.29,3.00%,96914
+2016/2/11,21.3,21.96,21.05,21.96,21.96,3.15%,73439
+2016/2/12,22.57,23.5,22.45,23.27,23.27,5.97%,146059
+2016/2/16,23.19,23.19,21.78,21.9,21.9,-5.89%,123110
+2016/2/17,21.99,23.1,21.92,22.67,22.67,3.52%,118441
+2016/2/18,22.78,22.79,22.13,22.26,22.26,-1.81%,111820
+2016/2/19,22.18,22.18,21.57,22.04,22.04,-0.99%,80348
+2016/2/22,22.65,23.093,22.585,22.77,22.77,3.31%,100074
+2016/2/23,22.42,22.43,21.953,22.14,22.14,-2.77%,87543
+2016/2/24,21.96,23.35,21.95,23.32,23.32,5.33%,97521
+2016/2/25,23.2,23.991,23.014,23.64,23.64,1.37%,59721
+2016/2/26,24.19,24.2,23.43,23.58,23.58,-0.25%,77832
+2016/2/29,23.72,24.09,23.66,23.99,23.99,1.74%,95537
+2016/3/1,23.44,23.83,23.2,23.7,23.7,-1.21%,126978
+2016/3/2,23.76,24.14,23.32,23.83,23.83,0.55%,111335
+2016/3/3,23.28,23.82,23.165,23.63,23.63,-0.84%,115730
+2016/3/4,23.74,24.39,23.44,24.24,24.24,2.58%,119553
+2016/3/7,24.47,25.41,24.47,25.27,25.27,4.25%,142724
+2016/3/8,25.55,25.55,25.03,25.14,25.14,-0.51%,125134
+2016/3/9,25.84,26.74,25.69,26.66,26.66,6.05%,196735
+2016/3/10,26.24,26.39,25.55,26.18,26.18,-1.80%,197133
+2016/3/11,26.22,26.486,26,26.29,26.29,0.42%,122878
+2016/3/14,25.9,26.033,25.01,25.87,25.87,-1.60%,215716
+2016/3/15,25.5,25.895,25.25,25.61,25.61,-1.01%,488884
+2016/3/16,25.73,26.27,25.44,25.76,25.76,0.59%,160951
+2016/3/17,25.67,26.15,25.521,26.07,26.07,1.20%,70294
+2016/3/18,26.32,26.48,25.86,26.03,26.03,-0.15%,91130
+2016/3/21,26.09,26.54,25.89,26.46,26.46,1.65%,95838
+2016/3/22,26.52,27.23,26.47,27.125,27.125,2.51%,108187
+2016/3/23,26.88,27.03,26.061,26.29,26.29,-3.08%,156004
+2016/3/24,25.77,26.62,25.71,26.5,26.5,0.80%,90922
+2016/3/28,26.52,26.765,26.28,26.53,26.53,0.11%,63243
+2016/3/29,25.81,26.28,25.5,26.25,26.25,-1.06%,38530
+2016/3/30,26.5,26.69,25.87,25.87,25.87,-1.45%,26937
+2016/3/31,25.5,26.04,25.47,25.56,25.56,-1.20%,29040
+2016/4/1,24.92,25.146,24.77,24.89,24.89,-2.62%,59905
+2016/4/4,24.8,25.03,24.38,24.42,24.42,-1.89%,246409
+2016/4/5,24.56,24.67,24.29,24.435,24.435,0.06%,51245
+2016/4/6,24.48,25.06,24.09,24.85,24.85,1.70%,121688
+2016/4/7,24.51,24.647,24.14,24.64,24.64,-0.85%,37237
+2016/4/8,25.5,26,25.398,25.89,25.89,5.07%,67779
+2016/4/11,26.22,26.79,26.22,26.63,26.63,2.86%,78126
+2016/4/12,26.76,27.25,26.48,27.11,27.11,1.80%,85549
+2016/4/13,26.95,27.25,26.65,27.02,27.02,-0.33%,59756
+2016/4/14,27.12,27.15,26.5,26.68,26.68,-1.26%,49706
+2016/4/15,26.12,26.15,25.77,26,26,-2.55%,35392
+2016/4/18,25.21,25.845,25.12,25.51,25.51,-1.88%,80015
+2016/4/19,25.97,26.404,25.95,26.35,26.35,3.29%,24621
+2016/4/20,25.8,26.8,25.71,26.62,26.62,1.02%,286906
+2016/4/21,26.75,27.046,26.53,26.97,26.97,1.31%,67714
+2016/4/22,27.25,27.45,27.061,27.21,27.21,0.89%,65392
+2016/4/25,27.15,27.21,26.8,26.94,26.94,-0.99%,34577
+2016/4/26,27.35,27.738,27.35,27.72,27.72,2.90%,34855
+2016/4/27,27.95,28.05,27.33,27.93,27.93,0.76%,84347
+2016/4/28,27.734,28.23,27.65,28.09,28.09,0.57%,84294
+2016/4/29,28.22,28.39,27.834,28.04,28.04,-0.18%,42839
+2016/5/2,27.9,27.9,27.27,27.29,27.29,-2.67%,38496
+2016/5/3,26.65,26.71,26.2,26.5,26.5,-2.89%,60431
+2016/5/4,26.87,26.9,25.7,26.2,26.2,-1.13%,112759
+2016/5/5,26.77,26.79,25.9,26.12,26.12,-0.31%,193629
+2016/5/6,25.87,26.6,25.711,26.29,26.29,0.65%,27597
+2016/5/9,25.64,25.8,25.24,25.3,25.3,-3.77%,67956
+2016/5/10,25.32,26.18,25.32,26.12,26.12,3.24%,33032
+2016/5/11,26.17,27.69,25.66,27.57,27.57,5.55%,93513
+2016/5/12,27.63,27.76,27.23,27.61,27.61,0.15%,199782
+2016/5/13,27.44,27.85,27.37,27.83,27.83,0.80%,22091
+2016/5/16,28.4,28.62,28.1,28.19,28.19,1.29%,52300
+2016/5/17,28.31,28.777,28.186,28.75,28.75,1.99%,73779
+2016/5/18,28.72,29.107,28.6,28.69,28.69,-0.21%,82589
+2016/5/19,28.23,28.61,28,28.58,28.58,-0.38%,56925
+2016/5/20,28.55,28.7,28.21,28.671,28.671,0.32%,21230
+2016/5/23,28.46,28.8,28.4,28.79,28.79,0.42%,23646
+2016/5/24,28.95,29.06,28.7,28.95,28.95,0.56%,131975
+2016/5/25,28.79,28.95,28.412,28.83,28.83,-0.41%,94799
+2016/5/26,28.87,28.87,28.23,28.33,28.33,-1.73%,26715
+2016/5/27,28.28,28.71,28.16,28.6,28.6,0.95%,28794
+2016/5/31,28.5,28.7,27.977,27.98,27.98,-2.17%,32191
+2016/6/1,27.67,28.42,27.51,28.37,28.37,1.39%,68207
+2016/6/2,28.16,28.675,27.96,28.33,28.33,-0.14%,40836
+2016/6/3,28.24,28.3,27.88,28.13,28.13,-0.71%,33112
+2016/6/6,27.97,28.075,27.67,27.75,27.75,-1.35%,79197
+2016/6/7,27.7,27.92,27.531,27.85,27.85,0.36%,46260
+2016/6/8,27.97,28.39,27.39,28.39,28.39,1.94%,54948
+2016/6/9,27.94,28.28,27.82,28.28,28.28,-0.39%,19117
+2016/6/10,27.69,27.85,27.11,27.142,27.142,-4.02%,52152
+2016/6/13,26.72,26.98,26.5,26.65,26.65,-1.81%,37719
+2016/6/14,26.47,26.56,26.37,26.4,26.4,-0.94%,59466
+2016/6/15,25.83,26.53,25.7,26.109,26.109,-1.10%,42023
+2016/6/16,26.18,26.18,25.45,25.59,25.59,-1.99%,41710
+2016/6/17,26.11,26.4,25.91,26.39,26.39,3.13%,29105
+2016/6/20,26.96,27.56,26.88,27.46,27.46,4.05%,60776
+2016/6/21,27.11,27.778,27.01,27.66,27.66,0.73%,28970
+2016/6/22,27.94,28.04,27.36,27.48,27.48,-0.65%,26746
+2016/6/23,27.75,27.87,27.53,27.85,27.85,1.35%,11767
+2016/6/24,26.6,26.95,26.36,26.58,26.58,-4.56%,60211
+2016/6/27,26.24,26.26,25.569,25.939,25.939,-2.41%,83814
+2016/6/28,26.16,26.33,25.841,26.32,26.32,1.47%,29357
+2016/6/29,26.42,26.64,26.214,26.43,26.43,0.42%,168044
+2016/6/30,26.16,26.34,25.9,25.98,25.98,-1.70%,40652
+2016/7/1,25.51,26.35,25.51,26.33,26.33,1.35%,41702
+2016/7/5,25.39,25.555,24.51,24.65,24.65,-6.38%,84739
+2016/7/6,24.41,24.92,24.08,24.92,24.92,1.10%,51062
+2016/7/7,25.19,25.316,23.28,23.66,23.66,-5.06%,106965
+2016/7/8,23.73,24,23.4,23.8,23.8,0.59%,102990
+2016/7/11,24.1,24.21,23.82,23.85,23.85,0.21%,116486
+2016/7/12,24.85,24.92,24.51,24.51,24.51,2.77%,154352
+2016/7/13,24.28,24.38,23.551,23.9,23.9,-2.49%,99423
+2016/7/14,24.32,24.57,24.095,24.28,24.28,1.59%,181784
+2016/7/15,24.72,24.937,24.5,24.54,24.54,1.07%,26880
+2016/7/18,24.07,24.12,23.93,23.96,23.96,-2.36%,47943
+2016/7/19,23.95,24.04,23.7,23.74,23.74,-0.92%,31647
+2016/7/20,23.32,23.811,23.16,23.51,23.51,-0.97%,60202
+2016/7/21,23.64,23.7,23.31,23.32,23.32,-0.81%,18672
+2016/7/22,23.37,23.62,23.063,23.35,23.35,0.13%,48872
+2016/7/25,22.97,23.15,22.85,22.88,22.88,-2.01%,43879
+2016/7/26,22.87,23.18,22.8,23.07,23.07,0.83%,46190
+2016/7/27,23.22,23.325,22.366,22.64,22.64,-1.86%,161398
+2016/7/28,22.89,22.94,22.3,22.33,22.33,-1.37%,38001
+2016/7/29,22.2,22.701,21.939,22.59,22.59,1.16%,58424
+2016/8/1,22.4,22.589,22.16,22.51,22.51,-0.35%,173208
+2016/8/2,22.98,23.199,22.28,22.48,22.48,-0.13%,34475
+2016/8/3,22.49,23.27,22.34,23.254,23.254,3.44%,134343
+2016/8/4,22.75,23.55,22.575,23.46,23.46,0.89%,32964
+2016/8/5,23.54,23.69,23.39,23.61,23.61,0.64%,45373
+2016/8/8,23.84,23.9,23.297,23.32,23.32,-1.23%,85040
+2016/8/9,23.29,23.35,23.01,23.16,23.16,-0.69%,27446
+2016/8/10,23.22,23.34,22.28,22.28,22.28,-3.80%,72487
+2016/8/11,22.35,23.45,22.34,23.28,23.28,4.49%,68752
+2016/8/12,23.21,23.65,23.102,23.65,23.65,1.59%,35292
+2016/8/15,23.65,24.11,23.65,24.09,24.09,1.86%,183582
+2016/8/16,24.18,24.51,23.843,24.39,24.39,1.25%,45406
+2016/8/17,24.46,24.99,24.2,24.99,24.99,2.46%,134412
+2016/8/18,24.98,25.56,24.92,25.44,25.44,1.80%,37353
+2016/8/19,25.57,25.84,25.4,25.665,25.665,0.88%,100793
+2016/8/22,25.23,25.48,25.15,25.19,25.19,-1.85%,65990
+2016/8/23,24.87,25.54,24.76,25.52,25.52,1.31%,63810
+2016/8/24,25.57,25.69,25.11,25.15,25.15,-1.45%,38661
+2016/8/25,25.18,25.59,25.1,25.54,25.54,1.55%,24384
+2016/8/26,25.4,25.89,25.33,25.51,25.51,-0.12%,26544
+2016/8/29,25.2,25.25,24.91,25.05,25.05,-1.80%,65136
+2016/8/30,24.89,25,24.44,24.66,24.66,-1.56%,37866
+2016/8/31,24.4,24.51,23.7,24.01,24.01,-2.64%,82325
+2016/9/1,23.54,23.62,22.76,22.93,22.93,-4.50%,235504
+2016/9/2,23.22,23.44,23.12,23.14,23.14,0.92%,54350
+2016/9/6,23.37,23.71,23.2,23.59,23.59,1.94%,55709
+2016/9/7,23.87,24.35,23.75,24.12,24.12,2.25%,193331
+2016/9/8,24.76,25.55,24.55,25.22,25.22,4.56%,70966
+2016/9/9,24.78,24.89,24.39,24.47,24.47,-2.97%,38136
+2016/9/12,24.5,25.12,24.5,24.82,24.82,1.43%,26764
+2016/9/13,25.11,25.32,24.6,24.6,24.6,-0.89%,42003
+2016/9/14,24.55,24.78,24.085,24.46,24.46,-0.57%,26442
+2016/9/15,24.89,25.96,24.89,25.49,25.49,4.21%,87960
+2016/9/16,26.03,26.51,25.93,26.3,26.3,3.18%,134040
+2016/9/19,25.99,26.35,25.58,25.59,25.59,-2.70%,74190
+2016/9/20,25,25.31,24.7,25.17,25.17,-1.64%,51684
+2016/9/21,25.62,25.94,25.39,25.94,25.94,3.06%,76449
+2016/9/22,26.16,26.3,25.93,26.05,26.05,0.42%,28878
+2016/9/23,26.06,26.327,25.5,25.71,25.71,-1.31%,23977
+2016/9/26,26.13,26.568,26.093,26.104,26.104,1.53%,39483
+2016/9/27,25.75,25.987,25.59,25.85,25.85,-0.97%,26959
+2016/9/28,26.41,27.386,25.86,27.08,27.08,4.76%,68650
+2016/9/29,27.12,27.56,26.9,27.38,27.38,1.11%,51307
+2016/9/30,27.5,27.77,27.43,27.6,27.6,0.80%,35382
+2016/10/3,27.48,27.95,27.43,27.88,27.88,1.01%,111301
+2016/10/4,28.38,28.51,28.05,28.423,28.423,1.95%,68481
+2016/10/5,28.65,28.65,28.156,28.18,28.18,-0.85%,45798
+2016/10/6,28.15,28.47,28.092,28.47,28.47,1.03%,56978
+2016/10/7,28.41,28.41,27.9,28.05,28.05,-1.48%,28337
+2016/10/10,28.451,28.6,28.2,28.25,28.25,0.71%,22314
+2016/10/11,28.51,28.562,27.88,28.16,28.16,-0.32%,20290
+2016/10/12,27.81,27.81,27.45,27.45,27.45,-2.52%,20439
+2016/10/13,27.7,28.09,27.461,28.02,28.02,2.08%,18784
+2016/10/14,28.06,28.42,27.9,28.39,28.39,1.32%,22011
+2016/10/17,28.38,28.47,28.108,28.33,28.33,-0.21%,19048
+2016/10/18,28.56,28.57,28.254,28.41,28.41,0.28%,15071
+2016/10/19,28.46,28.75,28.44,28.508,28.508,0.34%,24463
+2016/10/20,28.18,28.28,28,28.26,28.26,-0.87%,17908
+2016/10/21,28.33,28.91,28.25,28.85,28.85,2.09%,37969
+2016/10/24,28.53,28.545,28.225,28.44,28.44,-1.42%,26335
+2016/10/25,28.37,28.56,28.172,28.3,28.3,-0.49%,21835
+2016/10/26,27.68,28.308,27.491,28.14,28.14,-0.57%,39459
+2016/10/27,28.23,28.282,28.05,28.24,28.24,0.36%,23067
+2016/10/28,27.93,28.15,27.58,27.7,27.7,-1.91%,7073
+2016/10/31,27.53,27.575,26.98,27.04,27.04,-2.38%,55563
+2016/11/1,29.5,29.55,27.98,28.26,28.26,4.51%,372268
+2016/11/2,28.18,28.18,27.31,27.67,27.67,-2.09%,36025
+2016/11/3,27.93,27.97,26.971,27.13,27.13,-1.95%,15410
+2016/11/4,26.43,26.837,26.1,26.53,26.53,-2.21%,30714
+2016/11/7,26.23,26.25,25.88,26.18,26.18,-1.32%,33205
+2016/11/8,25.82,26.21,25.79,26.14,26.14,-0.15%,41816
+2016/11/9,25.82,26.11,25.51,25.96,25.96,-0.69%,188032
+2016/11/10,25.66,25.83,25.44,25.46,25.46,-1.93%,52355
+2016/11/11,25.18,25.195,24.661,24.71,24.71,-2.95%,43504
+2016/11/14,24.75,24.76,24.18,24.47,24.47,-0.97%,79499
+2016/11/15,24.96,25.57,24.96,25.49,25.49,4.17%,39664
+2016/11/16,25.35,25.546,25.02,25.06,25.06,-1.69%,21050
+2016/11/17,25.62,25.8,25.356,25.41,25.41,1.40%,55666
+2016/11/18,25.48,25.53,25.21,25.49,25.49,0.31%,13837
+2016/11/21,26.36,26.97,26.3,26.72,26.72,4.83%,91069
+2016/11/22,26.93,27.018,26.52,26.77,26.77,0.19%,29614
+2016/11/23,26.94,27.25,26.3,27.14,27.14,1.38%,17568
+2016/11/25,26.812,26.84,26.24,26.38,26.38,-2.80%,15719
+2016/11/28,26.83,27.1,26.69,26.74,26.74,1.36%,16093
+2016/11/29,26.22,26.33,25.941,26.25,26.25,-1.83%,28075
+2016/11/30,27.25,28.48,27.25,28.07,28.07,6.93%,78024
+2016/12/1,29.01,29.87,29.01,29.334,29.334,4.50%,91294
+2016/12/2,29.52,29.81,29.48,29.51,29.51,0.60%,33020
+2016/12/5,29.64,29.64,29.411,29.42,29.42,-0.30%,42309
+2016/12/6,29.17,29.25,29.04,29.04,29.04,-1.29%,25477
+2016/12/7,29.06,29.12,28.58,28.62,28.62,-1.45%,22701
+2016/12/8,28.5,28.72,28.22,28.55,28.55,-0.24%,30266
+2016/12/9,28.63,28.75,28.5,28.72,28.72,0.60%,19708
+2016/12/12,29.62,29.817,29.18,29.23,29.23,1.78%,43579
+2016/12/13,29.69,29.69,29.33,29.35,29.35,0.41%,26029
+2016/12/14,29.02,29.65,28.95,29.15,29.15,-0.68%,24099
+2016/12/15,28.77,29.47,28.77,29.35,29.35,0.69%,23892
+2016/12/16,29.69,29.84,29.515,29.62,29.62,0.92%,56884
+2016/12/19,29.57,29.732,29.511,29.6,29.6,-0.07%,21209
+2016/12/20,30.15,30.3,30,30.25,30.25,2.20%,60391
+2016/12/21,30.3,30.56,30.16,30.38,30.38,0.43%,60717
+2016/12/22,30.29,30.432,30.18,30.31,30.31,-0.23%,14196
+2016/12/23,30.27,30.84,30.27,30.61,30.61,0.99%,54746
+2016/12/27,31.12,31.563,31.1,31.23,31.23,2.03%,40891
+2016/12/28,31.45,31.671,31.442,31.51,31.51,0.90%,23582
+2016/12/29,31.82,31.87,31.29,31.41,31.41,-0.32%,33645
+2016/12/30,31.34,31.495,31.228,31.32,31.32,-0.29%,21914
+2017/1/3,31.95,32.03,30.41,30.63,30.63,-2.20%,77559
+2017/1/4,30.6,30.87,30.42,30.78,30.78,0.49%,16993
+2017/1/5,30.89,31,30.25,30.74,30.74,-0.13%,36337
+2017/1/6,30.8,30.971,30.5,30.51,30.51,-0.75%,16533
+2017/1/9,29.99,30.01,29.39,29.48,29.48,-3.38%,56860
+2017/1/10,29.61,29.677,28.92,28.99,28.99,-1.66%,41050
+2017/1/11,29.58,30.33,29.12,29.99,29.99,3.45%,96753
+2017/1/12,30.48,30.48,30.22,30.3,30.3,1.03%,38408
+2017/1/13,30.23,30.46,30.2,30.28,30.28,-0.07%,29790
+2017/1/17,31.03,31.05,30.02,30.02,30.02,-0.86%,31018
+2017/1/18,29.33,29.7,28.98,29.19,29.19,-2.76%,39650
+2017/1/19,29.12,29.21,28.73,28.87,28.87,-1.10%,40087
+2017/1/20,29.56,29.65,29.374,29.43,29.43,1.94%,21215
+2017/1/23,29.1,29.589,29.08,29.52,29.52,0.31%,23390
+2017/1/24,29.71,29.84,29.34,29.34,29.34,-0.61%,27148
+2017/1/25,28.86,29.153,28.5,28.71,28.71,-2.15%,57778
+2017/1/26,28.62,29.12,28.62,28.92,28.92,0.73%,51822
+2017/1/27,28.83,29.02,28.463,28.55,28.55,-1.28%,19413
+2017/1/30,28.43,28.43,28.14,28.282,28.282,-0.94%,107257
+2017/1/31,28.93,29.1,28.52,28.63,28.63,1.23%,39577
+2017/2/1,29.15,29.22,28.53,29.16,29.16,1.85%,43682
+2017/2/2,28.91,29,28.27,28.42,28.42,-2.54%,44551
+2017/2/3,28.15,28.81,28.04,28.77,28.77,1.23%,22404
+2017/2/6,28.78,28.88,27.79,27.92,27.92,-2.95%,37784
+2017/2/7,27.42,27.48,27.23,27.47,27.47,-1.61%,39236
+2017/2/8,27.46,28.77,27.39,28.67,28.67,4.37%,63952
+2017/2/9,28.82,29.08,28.58,28.99,28.99,1.12%,31090
+2017/2/10,29.58,29.64,29.16,29.34,29.34,1.21%,38926
+2017/2/13,28.76,28.76,28.43,28.49,28.49,-2.90%,43375
+2017/2/14,28.98,29.02,28.32,28.48,28.48,-0.04%,39800
+2017/2/15,28.62,28.64,28.38,28.55,28.55,0.25%,10197
+2017/2/16,28.44,28.47,28.02,28.23,28.23,-1.12%,26979
+2017/2/17,27.79,28.16,27.77,28.15,28.15,-0.28%,42655
+2017/2/21,28.29,28.32,27.82,27.88,27.88,-0.96%,47568
+2017/2/22,27.86,28.08,27.77,28.08,28.08,0.72%,36112
+2017/2/23,28.59,28.72,28.08,28.2,28.2,0.43%,57604
+2017/2/24,27.9,28.17,27.9,28,28,-0.71%,8330
+2017/2/27,28.38,28.38,28.12,28.15,28.15,0.54%,14079
+2017/2/28,27.69,27.95,27.17,27.94,27.94,-0.75%,69361
+2017/3/1,27.76,27.82,27,27,27,-3.36%,69093
+2017/3/2,26.51,26.75,26.4,26.69,26.69,-1.15%,50653
+2017/3/3,26.69,26.78,26.56,26.7,26.7,0.04%,32187
+2017/3/6,26.99,27.17,26.85,27.17,27.17,1.76%,16728
+2017/3/7,27.47,27.47,27.13,27.18,27.18,0.04%,24576
+2017/3/8,27.27,27.57,26.6,26.68,26.68,-1.84%,23640
+2017/3/9,26.37,26.5,26.04,26.36,26.36,-1.20%,44675
+2017/3/10,26.45,26.45,25.76,25.8,25.8,-2.12%,72895
+2017/3/13,25.66,25.68,25.49,25.57,25.57,-0.89%,39534
+2017/3/14,25.34,25.75,25.25,25.72,25.72,0.59%,40745
+2017/3/15,25.83,25.94,25.55,25.63,25.63,-0.35%,30992
+2017/3/16,25.76,25.81,25.58,25.75,25.75,0.47%,21916
+2017/3/17,26,26,25.83,25.83,25.83,0.31%,24417
+2017/3/20,25.8,26.23,25.72,26.03,26.03,0.77%,28377
+2017/3/21,26.23,26.33,25.8,25.83,25.83,-0.77%,27504
+2017/3/22,25.81,25.91,25.61,25.8,25.8,-0.12%,16496
+2017/3/23,25.6,25.7,25.5,25.65,25.65,-0.58%,7552
+2017/3/24,25.7,25.9,25.53,25.9,25.9,0.97%,7228
+2017/3/27,25.74,26.05,25.64,26.05,26.05,0.58%,13372
+2017/3/28,26.27,26.55,26.15,26.21,26.21,0.61%,18064
+2017/3/29,26.39,26.81,26.39,26.75,26.75,2.06%,51817
+2017/3/30,27,27.11,26.86,27,27,0.93%,19881
+2017/3/31,27,27.35,27,27.28,27.28,1.04%,13932
+2017/4/3,27.33,27.39,27.03,27.16,27.16,-0.44%,17841
+2017/4/4,27.27,27.58,27.22,27.57,27.57,1.51%,21712
+2017/4/5,27.74,27.76,27.3,27.35,27.35,-0.80%,31848
+2017/4/6,27.51,27.71,27.51,27.68,27.68,1.21%,9186
+2017/4/7,27.69,27.95,27.68,27.85,27.85,0.61%,29589
+2017/4/10,28.01,28.15,27.93,28.14,28.14,1.04%,25063
+2017/4/11,28.07,28.07,27.81,28.05,28.05,-0.32%,28329
+2017/4/12,28.22,28.23,27.74,27.8,27.8,-0.89%,29885
+2017/4/13,27.81,27.82,27.56,27.71,27.71,-0.32%,19259
+2017/4/17,27.76,27.86,27.5,27.56,27.56,-0.54%,32168
+2017/4/18,27.26,27.5,27.11,27.4,27.4,-0.58%,38963
+2017/4/19,27.37,27.37,26.4,26.55,26.55,-3.10%,46785
+2017/4/20,26.56,26.7,26.51,26.61,26.61,0.23%,12658
+2017/4/21,26.52,26.59,26.17,26.21,26.21,-1.50%,52101
+2017/4/24,26.06,26.06,25.9,25.93,25.93,-1.07%,27802
+2017/4/25,25.75,26,25.64,25.97,25.97,0.15%,17452
+2017/4/26,25.58,25.78,25.28,25.28,25.28,-2.66%,46627
+2017/4/27,24.78,25.02,24.62,24.97,24.97,-1.23%,82250
+2017/4/28,25.08,25.12,24.56,24.61,24.61,-1.44%,67581
+2017/5/1,24.42,25.14,24.17,24.37,24.37,-0.98%,66971
+2017/5/2,24.44,24.55,24.07,24.18,24.18,-0.78%,39438
+2017/5/3,24.36,24.72,24.06,24.42,24.42,0.99%,40968
+2017/5/4,23.92,23.93,23.45,23.58,23.58,-3.44%,89610
+2017/5/5,23.7,24.14,23.7,24.09,24.09,2.16%,38100
+2017/5/8,24.14,24.34,23.95,24.27,24.27,0.75%,32207
+2017/5/9,24,24.06,23.72,23.77,23.77,-2.06%,36624
+2017/5/10,24,24.72,23.95,24.65,24.65,3.70%,84802
+2017/5/11,24.96,25.03,24.78,24.94,24.94,1.18%,35368
+2017/5/12,25.17,25.17,24.98,25.17,25.17,0.92%,26835
+2017/5/15,25.75,25.8,25.43,25.46,25.46,1.15%,37782
+2017/5/16,25.68,25.72,25.5,25.59,25.59,0.51%,33117
+2017/5/17,25.73,25.79,25.48,25.49,25.49,-0.39%,15452
+2017/5/18,25.29,25.78,25.25,25.6,25.6,0.43%,25580
+2017/5/19,25.94,26.34,25.91,26.26,26.26,2.58%,83196
+2017/5/22,26.46,26.55,26.38,26.44,26.44,0.69%,36354
+2017/5/23,26.34,26.55,26.3,26.42,26.42,-0.08%,24857
+2017/5/24,26.53,26.6,26.01,26.31,26.31,-0.42%,43028
+2017/5/25,26.27,26.45,25.4,25.5,25.5,-3.08%,120110
+2017/5/26,25.71,25.96,25.65,25.96,25.96,1.80%,80969
+2017/5/30,25.75,26.06,25.68,25.85,25.85,-0.42%,123751
+2017/5/31,25.33,25.51,25.14,25.48,25.48,-1.43%,24418
+2017/6/1,25.6,25.86,25.49,25.5,25.5,0.08%,20602
+2017/6/2,25.22,25.3,24.92,25.2,25.2,-1.18%,15816
+2017/6/5,24.74,24.75,24.53,24.57,24.57,-2.50%,71801
+2017/6/6,24.36,24.83,24.34,24.81,24.81,0.98%,37241
+2017/6/7,24.38,24.49,23.76,23.92,23.92,-3.59%,105235
+2017/6/8,23.78,23.98,23.77,23.77,23.77,-0.63%,42151
+2017/6/9,23.87,24.15,23.87,24.04,24.04,1.14%,51343
+2017/6/12,24.11,24.11,23.73,23.74,23.74,-1.25%,24881
+2017/6/13,23.71,24.03,23.57,23.99,23.99,1.05%,23812
+2017/6/14,23.77,23.84,22.82,22.91,22.91,-4.50%,105953
+2017/6/15,22.81,23.02,22.75,23,23,0.39%,50902
+2017/6/16,23.23,23.27,23.1,23.2,23.2,0.87%,15247
+2017/6/19,23.31,23.47,23.1,23.15,23.15,-0.22%,35519
+2017/6/20,22.75,22.77,22.6,22.67,22.67,-2.07%,31620
+2017/6/21,22.69,23.03,22.3,22.45,22.45,-0.97%,65917
+2017/6/22,22.79,23,22.75,22.79,22.79,1.51%,34340
+2017/6/23,22.75,22.95,22.69,22.8,22.8,0.04%,25478
+2017/6/26,22.73,23,22.49,22.96,22.96,0.70%,22885
+2017/6/27,23.09,23.37,23.09,23.33,23.33,1.61%,28917
+2017/6/28,23.18,23.66,22.97,23.64,23.64,1.33%,39404
+2017/6/29,23.78,23.95,23.59,23.63,23.63,-0.04%,24839
+2017/6/30,23.77,24.32,23.7,24.25,24.25,2.62%,50960
+2017/7/3,24.4,24.64,24.4,24.46,24.46,0.87%,40299
+2017/7/5,24.49,24.49,23.93,23.94,23.94,-2.13%,42501
+2017/7/6,24.46,24.68,24.19,24.35,24.35,1.71%,34133
+2017/7/7,23.9,24.02,23.6,24.02,24.02,-1.36%,13362
+2017/7/10,23.87,24.15,23.87,24.02,24.02,0.00%,20145
+2017/7/11,23.92,24.45,23.92,24.32,24.32,1.25%,8268
+2017/7/12,24.65,24.76,24.29,24.29,24.29,-0.12%,21835
+2017/7/13,24.42,24.63,24.36,24.46,24.46,0.70%,15601
+2017/7/14,24.85,25.01,24.73,24.99,24.99,2.17%,32560
+2017/7/17,25.06,25.18,24.92,24.94,24.94,-0.20%,26147
+2017/7/18,25.32,25.4,25.07,25.19,25.19,1.00%,61585
+2017/7/19,25.48,25.82,25.44,25.78,25.78,2.34%,74995
+2017/7/20,26.04,26.07,25.65,25.69,25.69,-0.35%,38325
+2017/7/21,25.38,25.42,24.96,25.01,25.01,-2.65%,134501
+2017/7/24,25.12,25.2,25,25.07,25.07,0.24%,31066
+2017/7/25,25.29,25.73,25.21,25.69,25.69,2.47%,37556
+2017/7/26,25.62,26.08,25.51,26.03,26.03,1.32%,26143
+2017/7/27,26.24,26.52,26.18,26.45,26.45,1.61%,56164
+2017/7/28,26.68,26.94,26.64,26.87,26.87,1.59%,53275
+2017/7/31,27.03,27.42,26.99,27.38,27.38,1.90%,50762
+2017/8/1,27.21,27.23,26.81,27.18,27.18,-0.73%,24141
+2017/8/2,27.08,27.08,26.57,26.84,26.84,-1.25%,37160
+2017/8/3,26.93,27.01,26.6,26.72,26.72,-0.45%,19291
+2017/8/4,26.79,27,26.72,26.82,26.82,0.37%,9219
+2017/8/7,26.45,26.66,26.21,26.58,26.58,-0.89%,52106
+2017/8/8,26.12,26.67,26.12,26.33,26.33,-0.94%,17215
+2017/8/9,26.4,26.48,26.16,26.48,26.48,0.57%,5913
+2017/8/10,26.79,26.81,26.04,26.04,26.04,-1.66%,18495
+2017/8/11,26.24,26.44,26.17,26.35,26.35,1.19%,5192
+2017/8/14,26.24,26.43,25.73,25.73,25.73,-2.35%,12018
+2017/8/15,25.64,25.85,25.6,25.84,25.84,0.43%,5983
+2017/8/16,25.91,26.05,25.5,25.54,25.54,-1.16%,15762
+2017/8/17,25.23,26,25.23,26,26,1.80%,15947
+2017/8/18,26.01,26.76,25.96,26.62,26.62,2.38%,43695
+2017/8/21,26.12,26.16,25.8,25.94,25.94,-2.55%,24243
+2017/8/22,26.14,26.23,25.97,26.16,26.16,0.85%,12343
+2017/8/23,26.09,26.53,26.08,26.53,26.53,1.41%,5930
+2017/8/24,26.86,27.06,26.62,27.05,27.05,1.96%,143507
+2017/8/25,27.29,27.42,26.5,26.83,26.83,-0.81%,264811
+2017/8/28,27.71,27.77,27.09,27.5,27.5,2.50%,533934
+2017/8/29,27.61,28.07,27.35,28.06,28.06,2.04%,244426
+2017/8/30,28.77,28.97,27.87,28.4,28.4,1.21%,679097
+2017/8/31,29.15,30.9,29,30.66,30.66,7.96%,858915
+2017/9/1,29.97,30.33,29.44,30.27,30.27,-1.27%,562921
+2017/9/5,29.19,29.59,29.16,29.21,29.21,-3.50%,307744
+2017/9/6,28.79,29.15,28.53,29.13,29.13,-0.27%,187996
+2017/9/7,29.18,29.2,28.5,28.8,28.8,-1.13%,191684
+2017/9/8,28.89,28.94,28.38,28.62,28.62,-0.62%,60601
+2017/9/11,27.95,28.41,27.76,28.35,28.35,-0.94%,113992
+2017/9/12,28.67,28.83,28.55,28.8,28.8,1.59%,84148
+2017/9/13,28.76,29.05,28.48,28.57,28.57,-0.80%,152775
+2017/9/14,28.68,28.72,28.15,28.24,28.24,-1.16%,91977
+2017/9/15,28.56,28.94,28.44,28.8,28.8,1.98%,84048
+2017/9/18,28.67,28.88,28.59,28.72,28.72,-0.28%,59468
+2017/9/19,28.7,28.7,28.43,28.65,28.65,-0.24%,152305
+2017/9/20,28.67,28.85,28.57,28.72,28.72,0.24%,81740
+2017/9/21,28.53,28.77,28.32,28.63,28.63,-0.31%,57806
+2017/9/22,28.77,28.98,28.75,28.95,28.95,1.12%,69231
+2017/9/25,29.12,29.8,29.12,29.8,29.8,2.94%,91577
+2017/9/26,29.47,29.49,29.15,29.35,29.35,-1.51%,16253
+2017/9/27,29.03,29.06,28.6,28.75,28.75,-2.04%,17761
+2017/9/28,28.94,28.96,28.41,28.81,28.81,0.21%,119892
+2017/9/29,28.69,28.75,28.13,28.15,28.15,-2.29%,41059
+2017/10/2,27.6,27.73,27.46,27.67,27.67,-1.71%,52651
+2017/10/3,27.6,27.89,27.58,27.81,27.81,0.51%,15071
+2017/10/4,27.93,28.18,27.79,28.09,28.09,1.01%,16968
+2017/10/5,28.62,29.02,28.62,28.82,28.82,2.60%,20824
+2017/10/6,28.09,28.13,27.57,27.72,27.72,-3.82%,35896
+2017/10/9,27.63,27.84,27.59,27.65,27.65,-0.25%,10932
+2017/10/10,28.33,28.35,28.18,28.33,28.33,2.46%,18616
+2017/10/11,28.59,28.64,28.35,28.59,28.59,0.92%,34611
+2017/10/12,28.31,28.41,27.95,28.14,28.14,-1.57%,12299
+2017/10/13,28.75,28.94,28.43,28.84,28.84,2.49%,24389
+2017/10/16,29.06,29.07,28.75,28.8,28.8,-0.14%,19117
+2017/10/17,28.86,29.15,28.49,29.08,29.08,0.97%,127208
+2017/10/18,29.1,29.29,28.83,29.29,29.29,0.72%,46576
+2017/10/19,28.94,29.13,28.93,29,29,-0.99%,37309
+2017/10/20,29.05,29.65,29.05,29.65,29.65,2.24%,88132
+2017/10/23,29.65,29.71,29.38,29.42,29.42,-0.78%,28772
+2017/10/24,29.59,30.15,29.41,30.15,30.15,2.48%,54756
+2017/10/25,30.25,30.48,29.89,30.36,30.36,0.70%,27316
+2017/10/26,30.04,30.69,30,30.62,30.62,0.86%,38852
+2017/10/27,30.48,30.95,30.4,30.93,30.93,1.01%,36514
+2017/10/30,30.48,31.01,30.48,30.83,30.83,-0.32%,26329
+2017/10/31,30.72,31.25,30.72,31.14,31.14,1.01%,35891
+2017/11/1,31.62,31.82,31.16,31.38,31.38,0.77%,39828
+2017/11/2,31.46,32.12,31.37,32.12,32.12,2.36%,27271
+2017/11/3,32.25,32.35,31.88,32.24,32.24,0.37%,39529
+2017/11/6,32.24,33.07,32.2,32.9,32.9,2.05%,70139
+2017/11/7,32.7,32.77,32.46,32.75,32.75,-0.46%,35814
+2017/11/8,32.54,33.06,32.16,32.83,32.83,0.24%,25746
+2017/11/9,32.64,32.98,32.6,32.67,32.67,-0.49%,34396
+2017/11/10,32.79,32.95,32.57,32.94,32.94,0.83%,11831
+2017/11/13,32.64,32.64,32.14,32.15,32.15,-2.40%,22755
+2017/11/14,32,32,31.27,31.59,31.59,-1.74%,24699
+2017/11/15,31.44,31.5,31.12,31.24,31.24,-1.11%,47269
+2017/11/16,30.98,31.17,30.78,30.84,30.84,-1.28%,13758
+2017/11/17,30.95,31.54,30.95,31.42,31.42,1.88%,46950
+2017/11/20,31.1,31.32,30.92,31.23,31.23,-0.60%,45084
+2017/11/21,31.47,31.83,31.46,31.75,31.75,1.67%,11832
+2017/11/22,31.73,31.81,31.57,31.71,31.71,-0.13%,11777
+2017/11/24,31.93,32.17,31.81,32.17,32.17,1.45%,47119
+2017/11/27,32.16,32.3,31.96,32.171,32.171,0.00%,16428
+2017/11/28,31.93,31.978,31.74,31.8,31.8,-1.15%,23241
+2017/11/29,31.86,31.92,31.17,31.28,31.28,-1.64%,22055
+2017/11/30,31.5,31.5,30.95,31.23,31.23,-0.16%,25544
+2017/12/1,31.41,31.89,31.28,31.3,31.3,0.22%,28237
+2017/12/4,30.8,30.88,30.48,30.56,30.56,-2.36%,30257
+2017/12/5,30.76,31.178,30.72,30.95,30.95,1.28%,8244
+2017/12/6,30.72,30.72,29.913,30.07,30.07,-2.84%,24112
+2017/12/7,30.19,30.66,30.12,30.63,30.63,1.86%,21819
+2017/12/8,30.98,31.25,30.765,30.95,30.95,1.04%,38660
+2017/12/11,31.04,31.32,30.95,31.11,31.11,0.52%,31335
+2017/12/12,31.4,31.4,30.5,30.6,30.6,-1.64%,23146
+2017/12/13,30.56,30.6,28.7,29.78,29.78,-2.68%,53178
+2017/12/14,30.19,30.3,29.77,30.19,30.19,1.38%,33992
+2017/12/15,30.14,30.38,29.81,29.87,29.87,-1.06%,42008
+2017/12/18,30,30.305,29.98,30.11,30.11,0.80%,77951
+2017/12/19,30.27,30.52,30.18,30.49,30.49,1.26%,20852
+2017/12/20,31,31.18,30.67,31.11,31.11,2.03%,24703
+2017/12/21,31.28,31.36,31.028,31.213,31.213,0.33%,25648
+2017/12/22,31.205,31.48,31.17,31.31,31.31,0.31%,18667
+2017/12/26,31.39,32.37,31.31,31.85,31.85,1.72%,36451
+2017/12/27,31.87,32.04,31.8,31.93,31.93,0.25%,39952
+2017/12/28,31.9,32,31.814,32,32,0.22%,47273
+2017/12/29,31.99,32.13,31.841,31.85,31.85,-0.47%,21312
+2018/1/2,31.94,31.98,31.4,31.4,31.4,-1.41%,23967
+2018/1/3,31.73,32.11,31.71,32.04,32.04,2.04%,22508
+2018/1/4,31.91,32.2,31.69,32.17,32.17,0.41%,19518
+2018/1/5,31.93,32.112,31.798,31.93,31.93,-0.75%,24177
+2018/1/8,31.84,32.07,31.81,32.07,32.07,0.44%,22462
+2018/1/9,32.3,32.92,32.25,32.7,32.7,1.96%,45120
+2018/1/10,32.76,32.76,32.49,32.72,32.72,0.06%,23246
+2018/1/11,32.7,33.135,32.698,32.73,32.73,0.03%,44158
+2018/1/12,32.65,33,32.55,32.92,32.92,0.58%,9698
+2018/1/16,32.92,33.11,32.78,32.8,32.8,-0.36%,14075
+2018/1/17,32.97,33.25,32.915,33.16,33.16,1.10%,24752
+2018/1/18,33.14,33.75,33.1,33.42,33.42,0.78%,56028
+2018/1/19,33.15,33.25,33,33.11,33.11,-0.93%,49336
+2018/1/22,33.12,33.456,33.05,33.44,33.44,1.00%,28806
+2018/1/23,33.67,33.95,33.57,33.9,33.9,1.38%,19386
+2018/1/24,33.73,34.13,33.46,34.07,34.07,0.50%,52306
+2018/1/25,33.96,34.19,33.66,33.71,33.71,-1.06%,17250
+2018/1/26,33.75,34.329,33.72,34.14,34.14,1.28%,19352
+2018/1/29,34.14,34.14,33.78,33.905,33.905,-0.69%,4643
+2018/1/30,33.56,33.56,33.049,33.08,33.08,-2.43%,59772
+2018/1/31,32.87,33.62,32.83,33.62,33.62,1.63%,18871
+2018/2/1,33.73,33.8,33.32,33.73,33.73,0.33%,17375
+2018/2/2,33.15,33.27,32.75,33.27,33.27,-1.36%,8170
+2018/2/5,32.95,33.29,32.54,32.56,32.56,-2.13%,24266
+2018/2/6,32.13,33.44,31.9,32.04,32.04,-1.60%,36084
+2018/2/7,32.24,32.47,31.15,31.34,31.34,-2.18%,23001
+2018/2/8,31.42,31.43,30.92,30.98,30.98,-1.15%,24197
+2018/2/9,30.72,30.72,29.64,30.26,30.26,-2.32%,30654
+2018/2/12,30.21,30.42,29.73,29.75,29.75,-1.69%,29261
+2018/2/13,29.44,30.044,29.367,29.92,29.92,0.57%,25066
+2018/2/14,29.5,30.56,29.451,30.44,30.44,1.74%,29286
+2018/2/15,30.35,30.78,30.15,30.75,30.75,1.02%,26867
+2018/2/16,30.7,31,30.62,30.97,30.97,0.72%,8985
+2018/2/20,31.17,31.28,30.95,30.96,30.96,-0.03%,30490
+2018/2/21,30.88,31.122,30.88,31.01,31.01,0.16%,8839
+2018/2/22,31.18,31.52,30.98,31.43,31.43,1.35%,7239
+2018/2/23,31.43,31.95,31.43,31.92,31.92,1.56%,13984
+2018/2/26,31.87,32.24,31.72,32.145,32.145,0.70%,21474
+2018/2/27,32.14,32.14,31.77,31.82,31.82,-1.01%,5850
+2018/2/28,31.72,31.72,30.82,30.89,30.89,-2.92%,12327
+2018/3/1,30.52,30.55,30.11,30.435,30.435,-1.47%,16578
+2018/3/2,29.97,30.58,29.8,30.58,30.58,0.48%,23837
+2018/3/5,30.26,31.06,30.26,31.05,31.05,1.54%,6118
+2018/3/6,30.99,31.08,30.82,30.96,30.96,-0.29%,2583
+2018/3/7,31.12,31.14,30.561,30.81,30.81,-0.48%,7936
+2018/3/8,30.34,30.34,29.99,30.11,30.11,-2.27%,11328
+2018/3/9,30.39,30.7,30.33,30.43,30.43,1.06%,16274
+2018/3/12,30.4,30.44,30.147,30.42,30.42,-0.03%,8315
+2018/3/13,30.2,30.54,29.83,30.175,30.175,-0.81%,15696
+2018/3/14,30.4,31.12,30.365,30.84,30.84,2.20%,9434
+2018/3/15,30.9,31.02,30.76,30.82,30.82,-0.06%,9544
+2018/3/16,30.79,31.28,30.66,31.2,31.2,1.23%,32101
+2018/3/19,31.26,31.26,30.885,30.96,30.96,-0.77%,8887
+2018/3/20,31.44,31.73,31.371,31.54,31.54,1.87%,16699
+2018/3/21,31.87,32.409,30.59,32.28,32.28,2.35%,20526
+2018/3/22,31.99,32.3,31.94,32.19,32.19,-0.28%,7397
+2018/3/23,32.49,32.69,32.34,32.569,32.569,1.18%,20725
+2018/3/26,32.49,32.49,32.17,32.2,32.2,-1.13%,4015
+2018/3/27,32.19,32.39,32.021,32.06,32.06,-0.43%,3446
+2018/3/28,32.22,32.4,32.1,32.31,32.31,0.78%,7278
+2018/3/29,32.18,32.51,32.18,32.3,32.3,-0.03%,11833
+2018/4/2,31.99,31.99,31.4,31.45,31.45,-2.63%,14443
+2018/4/3,31.58,31.88,31.52,31.55,31.55,0.32%,11354
+2018/4/4,31.01,31.55,30.987,31.475,31.475,-0.24%,11404
+2018/4/5,31.54,31.74,31.52,31.56,31.56,0.27%,2439
+2018/4/6,31.61,31.61,30.94,31.09,31.09,-1.49%,4784
+2018/4/9,31.44,31.69,31.44,31.684,31.684,1.91%,11844
+2018/4/10,32.17,32.65,32.14,32.59,32.59,2.86%,16555
+2018/4/11,32.59,33.05,32.545,32.92,32.92,1.01%,16338
+2018/4/12,32.73,32.87,32.61,32.815,32.815,-0.32%,5395
+2018/4/13,32.72,32.999,32.683,32.93,32.93,0.35%,8450
+2018/4/16,32.78,32.78,32.518,32.641,32.641,-0.88%,7975
+2018/4/17,32.4,32.66,32.4,32.595,32.595,-0.14%,5000
+2018/4/18,32.942,33.13,32.72,33.13,33.13,1.64%,8259
+2018/4/19,33.3,33.4,33.04,33.12,33.12,-0.03%,14591
+2018/4/20,33,33.449,32.98,33.36,33.36,0.72%,21544
+2018/4/23,33.25,34.074,33.23,34.043,34.043,2.05%,29645
+2018/4/24,33.96,33.98,33.4,33.4,33.4,-1.89%,10958
+2018/4/25,33.44,33.44,33.1,33.38,33.38,-0.06%,4905
+2018/4/26,33.44,33.79,33.44,33.75,33.75,1.11%,14789
+2018/4/27,33.78,33.9,33.764,33.82,33.82,0.21%,9056
+2018/4/30,33.59,34.29,33.58,33.9,33.9,0.24%,20355
+2018/5/1,33.54,33.54,33.053,33.3,33.3,-1.77%,12256
+2018/5/2,32.97,33.21,32.85,33.05,33.05,-0.75%,14736
+2018/5/3,32.75,33.369,32.74,33.369,33.369,0.97%,27547
+2018/5/4,33.31,33.74,33.31,33.7,33.7,0.99%,11557
+2018/5/7,33.95,34.088,33.655,33.75,33.75,0.15%,22417
+2018/5/8,33.96,34.027,33.11,33.87,33.87,0.36%,18279
+2018/5/9,34.21,34.62,34.21,34.62,34.62,2.21%,21917
+2018/5/10,34.6,34.99,34.41,34.91,34.91,0.84%,44099
+2018/5/11,34.96,35,34.72,34.782,34.782,-0.37%,11520
+2018/5/14,34.92,35.22,34.915,35.16,35.16,1.09%,31094
+2018/5/15,35.05,35.42,34.901,35.155,35.155,-0.01%,26092
+2018/5/16,35.14,35.92,35,35.92,35.92,2.18%,23462
+2018/5/17,36,36.29,35.76,35.832,35.832,-0.24%,61911
+2018/5/18,36.03,36.065,35.578,35.6,35.6,-0.65%,58445
+2018/5/21,35.667,36.042,35.58,36.028,36.028,1.20%,12227
+2018/5/22,36.13,36.45,36.03,36.03,36.03,0.01%,23382
+2018/5/23,35.94,36.049,35.43,35.93,35.93,-0.28%,21627
+2018/5/24,35.63,35.82,35.56,35.58,35.58,-0.97%,13477
+2018/5/25,34.95,34.97,34.58,34.6,34.6,-2.75%,33955
+2018/5/29,34.41,34.433,33.92,34.16,34.16,-1.27%,17611
+2018/5/30,34.44,34.93,34.44,34.93,34.93,2.25%,15749
+2018/5/31,34.95,35.1,34.23,34.53,34.53,-1.15%,7698
+2018/6/1,34.21,34.371,34.011,34.14,34.14,-1.13%,13415
+2018/6/4,34.05,34.05,33.75,33.909,33.909,-0.68%,15326
+2018/6/5,33.555,33.75,33.441,33.59,33.59,-0.94%,8277
+2018/6/6,33.45,33.45,32.94,33.22,33.22,-1.10%,36739
+2018/6/7,33.27,33.94,33.21,33.875,33.875,1.97%,14600
+2018/6/8,33.78,33.913,33.41,33.8,33.8,-0.22%,5341
+2018/6/11,33.46,33.84,33.42,33.58,33.58,-0.65%,9838
+2018/6/12,33.46,33.63,33.29,33.36,33.36,-0.66%,4640
+2018/6/13,33.34,34.04,33.3,33.95,33.95,1.77%,12249
+2018/6/14,33.735,33.782,33.44,33.44,33.44,-1.50%,19303
+2018/6/15,33.08,33.08,32.3,32.37,32.37,-3.20%,76039
+2018/6/18,32.55,32.88,32.54,32.8,32.8,1.33%,25386
+2018/6/19,32.56,32.73,32.52,32.633,32.633,-0.51%,17845
+2018/6/20,32.56,32.587,32.05,32.3,32.3,-1.02%,14892
+2018/6/21,32.03,32.2,32.03,32.05,32.05,-0.77%,7228
+2018/6/22,32.63,33.07,32.56,33.03,33.03,3.06%,15868
+2018/6/25,32.68,32.79,32.59,32.74,32.74,-0.88%,9613
+2018/6/26,32.87,33.315,32.47,33.07,33.07,1.01%,16058
+2018/6/27,33.52,34.05,33.52,33.77,33.77,2.12%,8555
+2018/6/28,33.86,34.2,33.75,33.901,33.901,0.39%,11012
+2018/6/29,34.12,34.71,34.09,34.51,34.51,1.80%,10636
+2018/7/2,34.33,34.39,33.722,33.83,33.83,-1.97%,15277
+2018/7/3,34.07,34.32,33.71,33.78,33.78,-0.15%,7228
+2018/7/5,34.37,34.68,34.189,34.3,34.3,1.54%,35792
+2018/7/6,33.91,34.149,33.8,33.91,33.91,-1.14%,7667
+2018/7/9,34.27,34.779,34.17,34.61,34.61,2.06%,21397
+2018/7/10,34.89,34.91,34.659,34.68,34.68,0.20%,6016
+2018/7/11,34.25,34.66,33.075,33.33,33.33,-3.89%,18925
+2018/7/12,33.38,33.4,33.04,33.3,33.3,-0.09%,18450
+2018/7/13,33.4,34.12,33.36,33.76,33.76,1.38%,7156
+2018/7/16,33.03,33.05,32.22,32.31,32.31,-4.30%,18535
+2018/7/17,32.268,32.64,32.268,32.491,32.491,0.56%,6956
+2018/7/18,32.4,33.08,32.222,32.95,32.95,1.41%,6824
+2018/7/19,32.79,33.04,32.61,33.04,33.04,0.27%,22763
+2018/7/20,33.31,33.33,33.052,33.21,33.21,0.51%,46649
+2018/7/23,33.52,33.78,33.36,33.56,33.56,1.05%,25230
+2018/7/24,33.64,34.15,33.59,33.613,33.613,0.16%,15694
+2018/7/25,33.96,34.24,33.894,34.12,34.12,1.51%,5718
+2018/7/26,34.15,34.61,34.12,34.53,34.53,1.20%,11402
+2018/7/27,34.8,34.87,34.46,34.539,34.539,0.03%,19813
+2018/7/30,34.715,34.78,34.46,34.47,34.47,-0.20%,26176
+2018/7/31,33.972,34.11,33.941,33.96,33.96,-1.48%,4171
+2018/8/1,33.56,34.3,33.335,33.335,33.335,-1.84%,9375
+2018/8/2,33.085,34,33.085,33.73,33.73,1.18%,9303
+2018/8/3,34.149,34.149,33.641,33.812,33.812,0.24%,3801
+2018/8/6,33.75,34,33.565,33.729,33.729,-0.25%,5107
+2018/8/7,34.11,34.38,34.1,34.31,34.31,1.72%,17284
+2018/8/8,33.65,33.69,32.868,33,33,-3.82%,10011
+2018/8/9,32.86,32.88,32.631,32.67,32.67,-1.00%,4852
+2018/8/10,32.92,33.478,32.92,33.31,33.31,1.96%,6490
+2018/8/13,33.18,33.18,32.45,33.05,33.05,-0.78%,9462
+2018/8/14,33.58,33.58,33.237,33.27,33.27,0.67%,19057
+2018/8/15,33.13,33.155,32.463,32.66,32.66,-1.83%,6664
+2018/8/16,32.455,32.62,32.22,32.46,32.46,-0.61%,17490
+2018/8/17,32.75,32.77,32.14,32.3,32.3,-0.49%,18889
+2018/8/20,32.39,32.88,32.39,32.82,32.82,1.61%,10167
+2018/8/21,33.19,33.24,32.78,32.792,32.792,-0.09%,15003
+2018/8/22,33.56,33.805,33.32,33.75,33.75,2.92%,25152
+2018/8/23,33.54,33.68,33.405,33.64,33.64,-0.33%,8499
+2018/8/24,34.08,34.15,33.878,33.95,33.95,0.92%,10901
+2018/8/27,34.13,34.237,33.996,34.19,34.19,0.71%,18391
+2018/8/28,34.31,34.31,33.835,33.951,33.951,-0.70%,8126
+2018/8/29,34.05,34.615,34.04,34.46,34.46,1.50%,6986
+2018/8/30,34.51,34.58,34.44,34.48,34.48,0.06%,6260
+2018/8/31,34.58,34.75,34.26,34.26,34.26,-0.64%,6592
+2018/9/4,34.86,34.9,34.17,34.17,34.17,-0.26%,17795
+2018/9/5,33.951,33.951,33.68,33.77,33.77,-1.17%,15210
+2018/9/6,33.94,34.013,33.303,33.303,33.303,-1.38%,6024
+2018/9/7,33.28,33.97,33.28,33.97,33.97,2.00%,4986
+2018/9/10,34.07,34.07,33.69,33.725,33.725,-0.72%,3970
+2018/9/11,33.99,34.69,33.99,34.67,34.67,2.80%,17715
+2018/9/12,34.79,35.13,34.73,34.988,34.988,0.92%,13429
+2018/9/13,34.625,34.627,34.191,34.35,34.35,-1.82%,13456
+2018/9/14,34.078,34.209,33.816,33.9,33.9,-1.31%,4998
+2018/9/17,34.32,34.43,33.93,33.96,33.96,0.18%,22429
+2018/9/18,34.62,34.81,34.371,34.45,34.45,1.44%,4987
+2018/9/19,34.45,34.73,34.435,34.73,34.73,0.81%,5505
+2018/9/20,34.83,34.88,33.437,34.56,34.56,-0.49%,12906
+2018/9/21,35.04,35.2,34.49,34.57,34.57,0.03%,154867
+2018/9/24,35.16,35.49,35.12,35.4,35.4,2.40%,35838
+2018/9/25,35.48,35.618,35.48,35.5,35.5,0.28%,11917
+2018/9/26,35.32,35.505,35.32,35.35,35.35,-0.42%,7447
+2018/9/27,35.57,35.813,35.47,35.78,35.78,1.22%,4656
+2018/9/28,36,36.45,35.988,36.136,36.136,0.99%,63011
+2018/10/1,36.15,36.99,36.071,36.91,36.91,2.14%,14756
+2018/10/2,36.86,36.87,36.694,36.71,36.71,-0.54%,18779
+2018/10/3,36.619,37.15,36.57,36.91,36.91,0.54%,13029
+2018/10/4,36.73,36.81,36.02,36.4,36.4,-1.38%,9204
+2018/10/5,36.31,36.47,36.04,36.08,36.08,-0.88%,7502
+2018/10/8,35.78,36.28,35.78,36.11,36.11,0.08%,31176
+2018/10/9,36.09,36.19,35.82,35.94,35.94,-0.47%,10115
+2018/10/10,35.88,35.88,34.85,34.92,34.92,-2.84%,11017
+2018/10/11,34.27,34.276,33.19,33.37,33.37,-4.44%,28112
+2018/10/12,33.8,33.8,33.15,33.75,33.75,1.14%,11219
+2018/10/15,33.58,33.66,33.12,33.611,33.611,-0.41%,15121
+2018/10/16,33.65,34.27,33.65,34.225,34.225,1.83%,7238
+2018/10/17,34.05,34.05,33.13,33.31,33.31,-2.67%,25216
+2018/10/18,32.79,32.995,32.58,32.8,32.8,-1.53%,22687
+2018/10/19,33.24,33.49,33.07,33.16,33.16,1.10%,107342
+2018/10/22,32.79,33.14,32.55,33.12,33.12,-0.12%,14611
+2018/10/23,32.26,32.41,31.65,31.79,31.79,-4.02%,26106
+2018/10/24,31.96,32.2,31.15,31.15,31.15,-2.01%,21614
+2018/10/25,31.37,31.47,31.187,31.29,31.29,0.45%,15598
+2018/10/26,30.79,31.51,30.718,31.49,31.49,0.64%,22241
+2018/10/29,31.49,31.78,31.35,31.36,31.36,-0.41%,15599
+2018/10/30,31.07,31.57,31.07,31.22,31.22,-0.45%,14644
+2018/10/31,31.04,31.16,30.29,30.31,30.31,-2.91%,22486
+2018/11/1,30.44,30.44,29.37,29.82,29.82,-1.62%,29710
+2018/11/2,29.63,29.81,29.43,29.47,29.47,-1.17%,23675
+2018/11/5,29.73,29.85,29.15,29.15,29.15,-1.09%,21860
+2018/11/6,29.47,29.47,28.88,29.34,29.34,0.65%,17992
+2018/11/7,29.32,29.32,28.48,28.51,28.51,-2.83%,34561
+2018/11/8,28.65,28.9,28.485,28.485,28.485,-0.09%,11811
+2018/11/9,28,28.27,27.8,28.08,28.08,-1.42%,22722
+2018/11/12,28.43,28.8,28.01,28.01,28.01,-0.25%,24278
+2018/11/13,27.745,27.79,26.5,26.68,26.68,-4.75%,51034
+2018/11/14,27.22,27.53,27.065,27.08,27.08,1.50%,18572
+2018/11/15,27.18,27.47,26.94,26.97,26.97,-0.41%,21082
+2018/11/16,27.615,27.95,27.2,27.4,27.4,1.59%,20153
+2018/11/19,27.1,27.55,26.9,27.39,27.39,-0.04%,16893
+2018/11/20,26.65,26.65,25.51,25.89,25.89,-5.48%,48751
+2018/11/21,26.161,26.62,26,26.03,26.03,0.54%,48770
+2018/11/23,24.48,24.49,23.96,24.45,24.45,-6.07%,38703
+2018/11/26,24.77,25.18,24.75,24.865,24.865,1.70%,34667
+2018/11/27,24.76,25.004,24.145,24.61,24.61,-1.03%,25810
+2018/11/28,24.52,24.77,23.95,24.05,24.05,-2.28%,47648
+2018/11/29,24.42,25.11,24.358,24.926,24.926,3.64%,30694
+2018/11/30,24.45,24.931,24.171,24.47,24.47,-1.83%,34374
+2018/12/3,25.4,25.438,24.88,25.203,25.203,3.00%,25003
+2018/12/4,25.25,25.69,25.05,25.11,25.11,-0.37%,22389
+2018/12/6,24.76,25.28,24.28,25.18,25.18,0.28%,70568
+2018/12/7,26.1,26.53,25.77,25.81,25.81,2.50%,30417
+2018/12/10,25.35,25.6,24.72,24.81,24.81,-3.87%,29434
+2018/12/11,25.16,25.2,24.935,25.14,25.14,1.33%,15465
+2018/12/12,25.53,25.61,24.75,24.86,24.86,-1.11%,18173
+2018/12/13,24.88,26.1,24.88,25.96,25.96,4.42%,34284
+2018/12/14,25.54,25.54,24.99,25.14,25.14,-3.16%,16073
+2018/12/17,25.23,25.24,24.4,24.409,24.409,-2.91%,16325
+2018/12/18,24.33,24.33,23.29,23.45,23.45,-3.93%,65135
+2018/12/19,23.76,24.26,23.567,23.68,23.68,0.98%,32683
+2018/12/20,23.52,23.76,22.81,22.977,22.977,-2.97%,51178
+2018/12/21,22.66,22.96,22.356,22.69,22.69,-1.25%,40736
+2018/12/24,22.75,22.79,22.1,22.18,22.18,-2.25%,21542
+2018/12/26,22.05,23.35,22.05,23.35,23.35,5.28%,72249
+2018/12/27,22.85,22.96,22.34,22.822,22.822,-2.26%,26153
+2018/12/28,22.62,23.545,22.32,22.59,22.59,-1.02%,16611
+2018/12/31,22.83,22.99,22.27,22.91,22.91,1.42%,58380
+2019/1/2,22.45,24.03,22.44,23.205,23.205,1.29%,28787
+2019/1/3,23.75,23.75,23.03,23.57,23.57,1.57%,35626
+2019/1/4,24,24.4,23.51,23.7,23.7,0.55%,48166
+2019/1/7,23.89,24.294,23.464,23.58,23.58,-0.51%,54559
+2019/1/8,23.69,23.95,23.45,23.81,23.81,0.98%,26889
+2019/1/9,24.55,25.03,24.13,24.963,24.963,4.84%,100506
+2019/1/10,24.77,25.14,24.66,24.93,24.93,-0.13%,23976
+2019/1/11,24.65,24.92,24.41,24.59,24.59,-1.36%,26540
+2019/1/14,24.42,24.46,23.8,23.94,23.94,-2.64%,34208
+2019/1/15,24.27,24.73,24.27,24.68,24.68,3.09%,28872
+2019/1/16,24.58,24.83,24.07,24.73,24.73,0.20%,26878
+2019/1/17,24.39,25.08,24.21,24.96,24.96,0.93%,27388
+2019/1/18,25.18,25.59,25.02,25.296,25.296,1.35%,85580
+2019/1/22,24.71,24.79,24.35,24.58,24.58,-2.83%,17390
+2019/1/23,24.46,24.46,23.886,24.31,24.31,-1.10%,27108
+2019/1/24,24.33,24.51,24.19,24.35,24.35,0.16%,9113
+2019/1/25,24.39,24.42,24.25,24.329,24.329,-0.09%,9611
+2019/1/28,23.7,23.77,23.25,23.45,23.45,-3.61%,54226
+2019/1/29,23.76,24.15,23.674,23.72,23.72,1.15%,35540
+2019/1/30,24.24,24.74,24.1,24.41,24.41,2.91%,37305
+2019/1/31,24.74,24.8,23.81,24.05,24.05,-1.47%,60171
+2019/2/1,24.25,24.933,24.25,24.8,24.8,3.12%,48533
+2019/2/4,24.84,25.13,24.45,24.96,24.96,0.65%,85258
+2019/2/5,24.48,25.15,24.45,24.73,24.73,-0.92%,34421
+2019/2/6,24.69,25.3,24.5,25.2,25.2,1.90%,51539
+2019/2/7,25.21,25.25,24.17,24.69,24.69,-2.02%,77256
+2019/2/8,25.14,25.14,24.535,25,25,1.26%,74406
+2019/2/11,24.61,24.72,24.45,24.6,24.6,-1.60%,38599
+2019/2/12,25.4,25.458,24.67,24.81,24.81,0.85%,44464
+2019/2/13,25.056,25.5,25.02,25.41,25.41,2.42%,47814
+2019/2/14,25.58,26.24,25.41,26.2,26.2,3.11%,90566
+2019/2/15,26.65,27.08,26.53,27.07,27.07,3.32%,105057
+2019/2/19,26.83,27.07,26.81,27,27,-0.26%,73803
+2019/2/20,26.85,27.48,26.85,27.36,27.36,1.33%,31752
+2019/2/21,27.34,27.56,27.34,27.41,27.41,0.18%,38532
+2019/2/22,27.53,27.57,27.322,27.33,27.33,-0.29%,23163
+2019/2/25,27,27.06,26.41,26.47,26.47,-3.15%,52039
+2019/2/26,26.72,26.9,26.7,26.83,26.83,1.36%,26361
+2019/2/27,27.16,27.43,27.03,27.25,27.25,1.57%,22479
+2019/2/28,27.146,27.39,27.09,27.24,27.24,-0.04%,12919
+2019/3/1,27.28,27.31,26.67,26.86,26.86,-1.40%,31194
+2019/3/4,27.29,27.41,27,27.21,27.21,1.30%,38223
+2019/3/5,27.49,27.5,27.35,27.43,27.43,0.81%,19867
+2019/3/6,27.51,27.828,27.38,27.74,27.74,1.13%,30152
+2019/3/7,28.08,28.14,27.77,27.93,27.93,0.68%,55627
+2019/3/8,27.23,28.05,27.01,28.025,28.025,0.34%,74235
+2019/3/11,28.45,28.545,28.25,28.39,28.39,1.30%,19297
+2019/3/12,28.31,28.5,28.2,28.25,28.25,-0.49%,18041
+2019/3/13,28.51,29.11,28.47,29.07,29.07,2.90%,38450
+2019/3/14,29.13,29.2,28.64,28.74,28.74,-1.14%,26494
+2019/3/15,28.53,28.959,28.37,28.7,28.7,-0.14%,22313
+2019/3/18,28.95,29.36,28.946,29.12,29.12,1.46%,92943
+2019/3/19,29.22,29.397,29.04,29.38,29.38,0.89%,42536
+2019/3/20,29.35,29.72,29.3,29.54,29.54,0.54%,19183
+2019/3/21,29.7,29.85,29.59,29.72,29.72,0.61%,18168
+2019/3/22,29.525,29.539,29.229,29.45,29.45,-0.91%,228152
+2019/3/25,29.29,29.72,29.241,29.55,29.55,0.34%,29628
+2019/3/26,29.89,30.07,29.76,29.83,29.83,0.95%,27798
+2019/3/27,29.69,29.72,29.12,29.3,29.3,-1.78%,35473
+2019/3/28,28.55,29.25,28.49,29.18,29.18,-0.41%,30671
+2019/3/29,29.56,29.56,29.283,29.38,29.38,0.69%,22224
+2019/4/1,29.52,29.8,29.52,29.74,29.74,1.23%,19574
+2019/4/2,29.81,30.21,29.81,30.17,30.17,1.45%,39560
+2019/4/3,30.38,30.58,30.12,30.57,30.57,1.33%,17047
+2019/4/4,30.3,30.57,30.18,30.29,30.29,-0.92%,17565
+2019/4/5,30.43,30.91,30.43,30.86,30.86,1.88%,21084
+2019/4/8,30.96,31.2,30.86,31.16,31.16,0.97%,23200
+2019/4/9,31.23,31.436,31.14,31.35,31.35,0.61%,13910
+2019/4/10,31.72,32.415,31.7,32.21,32.21,2.74%,27509
+2019/4/11,32,32.042,31.59,31.8,31.8,-1.27%,24599
+2019/4/12,31.803,32.05,31.69,31.75,31.75,-0.16%,24668
+2019/4/15,31.47,31.703,31.45,31.46,31.46,-0.91%,39617
+2019/4/16,31.44,31.853,31.245,31.74,31.74,0.89%,22247
+2019/4/17,31.96,32,31.819,31.87,31.87,0.41%,57220
+2019/4/18,32.09,32.25,31.99,32.24,32.24,1.16%,17799
+2019/4/22,32.88,33.236,32.85,33,33,2.36%,78355
+2019/4/23,32.89,33.044,32.8,33,33,0.00%,28955
+2019/4/24,32.78,32.96,32.7,32.91,32.91,-0.27%,31603
+2019/4/25,33.05,33.2,32.85,32.85,32.85,-0.18%,26146
+2019/4/26,32.65,32.65,31.91,32.26,32.26,-1.80%,65129
+2019/4/29,32.34,32.47,32.15,32.221,32.221,-0.12%,31787
+2019/4/30,32.65,32.849,32.445,32.81,32.81,1.83%,22482
+2019/5/1,32.9,32.975,32.445,32.7,32.7,-0.34%,18944
+2019/5/2,32.24,32.244,31.67,31.99,31.99,-2.17%,52766
+2019/5/3,32.14,32.36,32.1,32.1,32.1,0.34%,42712
+2019/5/6,31.93,32.09,31.64,31.75,31.75,-1.09%,36861
+2019/5/7,30.94,31.01,30.665,30.79,30.79,-3.02%,46553
+2019/5/8,30.61,31.32,30.61,31.28,31.28,1.59%,24949
+2019/5/9,31.37,31.44,31.02,31.24,31.24,-0.13%,16183
+2019/5/10,31.48,31.77,31.48,31.55,31.55,0.99%,16332
+2019/5/13,32.04,32.24,31.01,31.01,31.01,-1.71%,22503
+2019/5/14,31.24,31.563,31.21,31.32,31.32,1.00%,11792
+2019/5/15,31.35,32.07,31.3,32.01,32.01,2.20%,14501
+2019/5/16,32.59,32.8,32.59,32.758,32.758,2.34%,18054
+2019/5/17,32.76,32.8,32.3,32.34,32.34,-1.28%,26912
+2019/5/20,32.42,32.5,31.93,32.04,32.04,-0.93%,13489
+2019/5/21,32.074,32.18,31.94,32.13,32.13,0.28%,6969
+2019/5/22,32.05,32.14,31.35,31.57,31.57,-1.74%,26720
+2019/5/23,30.82,30.869,30.25,30.48,30.48,-3.45%,26160
+2019/5/24,30.55,30.95,30.3,30.95,30.95,1.54%,25060
+2019/5/28,31.32,31.368,31,31.01,31.01,0.19%,8286
+2019/5/29,30.51,30.96,30.37,30.92,30.92,-0.29%,20692
+2019/5/30,30.53,30.598,29.72,29.86,29.86,-3.43%,36315
+2019/5/31,29.23,29.23,28.321,28.36,28.36,-5.02%,40279
+2019/6/3,28.53,28.55,27.85,27.9,27.9,-1.62%,20618
+2019/6/4,27.66,27.82,27.27,27.75,27.75,-0.54%,27426
+2019/6/5,27.49,27.55,26.82,27.3,27.3,-1.62%,33062
+2019/6/6,27.24,27.8,26.699,27.75,27.75,1.65%,22350
+2019/6/7,27.5,28.06,27.45,27.95,27.95,0.72%,22384
+2019/6/10,28.05,28.25,27.89,27.945,27.945,-0.02%,26793
+2019/6/11,28.17,28.37,28.06,28.24,28.24,1.06%,50874
+2019/6/12,27.97,27.97,27,27.07,27.07,-4.14%,24352
+2019/6/13,27.86,27.95,27.62,27.74,27.74,2.48%,31088
+2019/6/14,27.75,28.1,27.75,27.86,27.86,0.43%,3285
+2019/6/17,27.71,27.78,27.27,27.395,27.395,-1.67%,39833
+2019/6/18,27.53,28.02,27.53,27.85,27.85,1.66%,15853
+2019/6/19,27.74,28.2,27.66,28.17,28.17,1.15%,4831
+2019/6/20,28.64,29.05,28.55,28.87,28.87,2.48%,13595
+2019/6/21,29.59,29.785,29.54,29.76,29.76,3.08%,27222
+2019/6/24,30,30,29.47,29.75,29.75,-0.03%,14569
+2019/6/25,30.05,30.265,30.045,30.24,30.24,1.65%,8312
+2019/6/26,30.97,31.77,30.97,31.45,31.45,4.00%,62874
+2019/6/27,31.31,31.42,31.215,31.29,31.29,-0.51%,10290
+2019/6/28,31.2,31.384,30.81,30.852,30.852,-1.40%,8494
+2019/7/1,31.88,31.88,31.29,31.54,31.54,2.23%,18308
+2019/7/2,31.17,31.35,30.535,30.7,30.7,-2.66%,17705
+2019/7/3,30.825,31.33,30.78,31.291,31.291,1.93%,2218
+2019/7/5,31.11,31.69,31.11,31.53,31.53,0.76%,4725
+2019/7/8,31.29,31.55,31.05,31.07,31.07,-1.46%,27320
+2019/7/9,31.25,31.63,31.25,31.58,31.58,1.64%,6875
+2019/7/10,32.23,32.9,32.09,32.85,32.85,4.02%,42854
+2019/7/11,32.82,32.96,32.5,32.63,32.63,-0.67%,42260
+2019/7/12,32.41,32.66,32.3,32.33,32.33,-0.92%,18849
+2019/7/15,32.06,32.08,31.47,31.49,31.49,-2.60%,29858
+2019/7/16,31.67,31.877,30.76,31.2,31.2,-0.92%,75122
+2019/7/17,31.41,31.41,30.58,30.79,30.79,-1.31%,20518
+2019/7/18,30.66,30.66,29.825,30.23,30.23,-1.82%,27752
+2019/7/19,30.165,30.435,29.979,30.399,30.399,0.56%,12229
+2019/7/22,30.06,30.326,29.45,30.17,30.17,-0.75%,16246
+2019/7/23,30.24,30.61,30.19,30.55,30.55,1.26%,9547
+2019/7/24,30.43,30.81,30.285,30.34,30.34,-0.69%,15907
+2019/7/25,30.55,30.79,30.55,30.6,30.6,0.86%,12125
+2019/7/26,30.53,30.71,30.38,30.66,30.66,0.20%,12374
+2019/7/29,30.54,30.57,30.39,30.56,30.56,-0.33%,12582
+2019/7/30,30.67,31.035,30.57,31.035,31.035,1.55%,4020
+2019/7/31,31.37,31.53,31.064,31.064,31.064,0.09%,15021
+2019/8/1,30.523,30.523,29.197,29.601,29.601,-4.71%,12821
+2019/8/2,30.09,30.09,29.75,29.75,29.75,0.50%,17530
+2019/8/5,29.25,29.3,28.831,28.896,28.896,-2.87%,18897
+2019/8/6,29.122,29.15,28.34,28.385,28.385,-1.77%,18550
+2019/8/7,27.86,27.89,27.17,27.73,27.73,-2.31%,78534
+2019/8/8,27.53,27.9,27.53,27.73,27.73,0.00%,25562
+2019/8/9,28.25,28.367,27.96,27.96,27.96,0.83%,26549
+2019/8/12,28.21,28.21,27.94,27.974,27.974,0.05%,19926
+2019/8/13,28.02,29.35,28.02,29.193,29.193,4.36%,19320
+2019/8/14,28.53,28.78,27.87,28.05,28.05,-3.92%,13240
+2019/8/15,27.64,27.779,27.47,27.63,27.63,-1.50%,9482
+2019/8/16,27.55,27.91,27.31,27.54,27.54,-0.33%,8372
+2019/8/19,28.05,28.101,27.95,28.055,28.055,1.87%,1904
+2019/8/20,27.98,28.28,27.69,28.28,28.28,0.80%,2256
+2019/8/21,28.97,29.015,28.512,28.65,28.65,1.31%,3402
+2019/8/22,28.39,28.403,28.297,28.297,28.297,-1.23%,1613
+2019/8/23,27.81,28.04,27.56,27.889,27.889,-1.44%,5277
+2019/8/26,28.15,28.29,27.62,27.78,27.78,-0.39%,6602
+2019/8/27,28,28.2,28,28.16,28.16,1.37%,1282
+2019/8/28,28.54,28.86,28.52,28.86,28.86,2.49%,7211
+2019/8/29,28.58,28.924,28.58,28.848,28.848,-0.04%,6665
+2019/8/30,28.59,28.59,27.7,27.95,27.95,-3.11%,16655
+2019/9/3,26.83,27.032,26.54,26.93,26.93,-3.65%,43178
+2019/9/4,27.53,28.14,27.53,28.09,28.09,4.31%,13585
+2019/9/5,28.41,28.87,28.24,28.33,28.33,0.85%,6979
+2019/9/6,27.91,28.99,27.91,28.82,28.82,1.73%,12352
+2019/9/9,28.88,29.23,28.86,29.15,29.15,1.15%,6442
+2019/9/10,29.25,29.57,28.75,29.14,29.14,-0.03%,9507
+2019/9/11,29.51,29.69,28.793,28.92,28.92,-0.75%,6652
+2019/9/12,27.85,28.54,27.85,28.54,28.54,-1.31%,16136
+2019/9/13,28.39,28.607,28.39,28.514,28.514,-0.09%,2526
+2019/9/16,31.07,32.59,30.99,31.51,31.51,10.51%,103565
+2019/9/17,32,32.05,30.32,30.51,30.51,-3.17%,19967
+2019/9/18,30.14,30.51,30,30.22,30.22,-0.95%,12054
+2019/9/19,30.82,31,30.77,30.83,30.83,2.02%,9758
+2019/9/20,30.8,31,30.63,30.67,30.67,-0.52%,5615
+2019/9/23,30.67,30.735,30.281,30.7,30.7,0.10%,3305
+2019/9/24,30.41,30.56,29.85,29.97,29.97,-2.38%,17845
+2019/9/25,29.35,29.726,29.29,29.7,29.7,-0.90%,10883
+2019/9/26,29.626,30.154,29.625,30.03,30.03,1.11%,9243
+2019/9/27,29.62,30.19,29.53,29.79,29.79,-0.80%,12029
+2019/9/30,29.51,29.743,29.07,29.182,29.182,-2.04%,7709
+2019/10/1,29.74,29.74,29.13,29.271,29.271,0.30%,2475
+2019/10/2,29.03,29.03,28.39,28.7,28.7,-1.95%,11173
+2019/10/3,28.44,28.85,28.2,28.85,28.85,0.52%,3110
+2019/10/4,29.29,29.29,28.96,29.18,29.18,1.14%,6500
+2019/10/7,29.314,29.69,29.175,29.224,29.224,0.15%,6115
+2019/10/8,28.9,29.3,28.83,29.226,29.226,0.01%,6174
+2019/10/9,29.83,29.89,29.41,29.41,29.41,0.63%,5012
+2019/10/10,29.677,30.19,29.677,30,30,2.01%,9361
+2019/10/11,30.43,30.57,30.262,30.46,30.46,1.53%,10684
+2019/10/14,29.97,30.018,29.735,29.946,29.946,-1.69%,6507
+2019/10/15,29.95,30.25,29.919,30.07,30.07,0.41%,2723
+2019/10/16,29.85,30.37,29.84,30.14,30.14,0.23%,7831
+2019/10/17,29.86,30.22,29.74,30.13,30.13,-0.03%,4947
+2019/10/18,30.25,30.25,29.91,30,30,-0.43%,9611
+2019/10/21,29.45,29.849,29.4,29.834,29.834,-0.55%,4217
+2019/10/22,30.01,30.315,29.837,29.906,29.906,0.24%,2665
+2019/10/23,29.96,30.79,29.96,30.75,30.75,2.82%,8554
+2019/10/24,30.83,31.14,30.83,31,31,0.81%,13027
+2019/10/25,31.1,31.2,30.88,31.14,31.14,0.45%,8945
+2019/10/28,31.26,31.47,31.019,31.226,31.226,0.28%,8923
+2019/10/29,31.2,31.61,31.2,31.331,31.331,0.34%,8331
+2019/10/30,31.4,31.45,30.68,30.74,30.74,-1.89%,7058
+2019/10/31,30.58,30.58,30.13,30.42,30.42,-1.04%,11444
+2019/11/1,30.84,31.71,30.83,31.54,31.54,3.68%,15026
+2019/11/4,31.86,32.009,31.736,31.77,31.77,0.73%,15978
+2019/11/5,31.95,32.11,31.87,31.887,31.887,0.37%,6883
+2019/11/6,31.66,31.952,31,31.03,31.03,-2.69%,8316
+2019/11/7,31.06,31.356,31.06,31.181,31.181,0.49%,2563
+2019/11/8,30.55,31.22,30.35,31.167,31.167,-0.04%,15449
+2019/11/11,30.91,31.29,30.73,30.75,30.75,-1.34%,1572
+2019/11/12,30.925,30.93,30.67,30.77,30.77,0.07%,2274
+2019/11/13,30.761,31.269,30.761,31.269,31.269,1.62%,2190
+2019/11/14,31.345,31.398,30.79,30.91,30.91,-1.15%,4188
+2019/11/15,30.91,31.3,30.91,31.157,31.157,0.80%,4826
+2019/11/18,31.01,31.01,30.51,30.84,30.84,-1.02%,4318
+2019/11/19,30.78,30.78,30.33,30.544,30.544,-0.96%,5863
+2019/11/20,30.83,31.72,30.71,31.55,31.55,3.29%,14340
+2019/11/21,31.78,32.5,31.77,32.32,32.32,2.44%,17760
+2019/11/22,32.38,32.51,31.836,31.97,31.97,-1.08%,17446
+2019/11/25,31.88,32.06,31.548,31.98,31.98,0.03%,5088
+2019/11/26,32.28,32.53,32.28,32.52,32.52,1.69%,9704
+2019/11/27,32.32,32.343,31.818,32.081,32.081,-1.35%,9863
+2019/11/29,31.67,31.67,30.61,30.65,30.65,-4.46%,18610
+2019/12/2,30.96,30.96,30.04,30.05,30.05,-1.96%,21133
+2019/12/3,29.97,30.02,29.77,30.01,30.01,-0.13%,6947
+2019/12/4,30.77,31,30.56,30.686,30.686,2.25%,6553
+2019/12/5,31.14,31.14,30.92,31.02,31.02,1.09%,5124
+2019/12/6,31.05,31.93,31.05,31.422,31.422,1.30%,16057
+2019/12/9,31.515,31.7,31.495,31.614,31.614,0.61%,4894
+2019/12/10,31.65,31.892,31.62,31.661,31.661,0.15%,2515
+2019/12/11,31.579,31.579,30.79,31.2,31.2,-1.46%,19448
+2019/12/12,31.22,31.67,31.17,31.29,31.29,0.29%,12218
+2019/12/13,31.53,32.04,31.53,31.712,31.712,1.35%,6632
+2019/12/16,31.93,32,31.8,31.828,31.828,0.37%,10825
+2019/12/17,31.9,32.28,31.9,32.21,32.21,1.20%,12764
+2019/12/18,31.77,32.4,31.77,32.31,32.31,0.31%,10557
+2019/12/19,32.37,32.77,31.605,32.66,32.66,1.08%,27052
+2019/12/20,32.85,32.88,32.54,32.54,32.54,-0.37%,9138
+2019/12/23,32.35,32.75,32.35,32.75,32.75,0.65%,25366
+2019/12/24,32.77,33.19,32.77,32.947,32.947,0.60%,14426
+2019/12/26,33.2,33.6,33.2,33.48,33.48,1.62%,54997
+2019/12/27,33.5,33.61,33.23,33.278,33.278,-0.60%,44588
+2019/12/30,33.44,33.48,32.91,32.98,32.98,-0.90%,13363
+2019/12/31,32.41,32.63,32.25,32.362,32.362,-1.87%,40251
+2020/1/2,32.52,32.702,32.52,32.532,32.532,0.53%,2813
+2020/1/3,33.6,33.658,33.177,33.44,33.44,2.79%,15342
+2020/1/6,33.74,33.82,33.19,33.331,33.331,-0.33%,13055
+2020/1/7,33,33.08,32.845,32.86,32.86,-1.41%,52947
+2020/1/8,32.86,32.86,31.19,31.91,31.91,-2.89%,45430
+2020/1/9,31.52,31.72,31.17,31.65,31.65,-0.81%,5929
+2020/1/10,31.78,31.78,31.68,31.73,31.73,0.25%,3914
+2020/1/13,31.666,31.752,31.39,31.72,31.72,-0.03%,24494
+2020/1/14,32.162,32.162,31.65,31.68,31.68,-0.13%,3690
+2020/1/15,31.72,31.72,31.08,31.47,31.47,-0.66%,16241
+2020/1/16,31.41,31.677,31.41,31.671,31.671,0.64%,2377
+2020/1/17,31.71,31.71,31.22,31.433,31.433,-0.75%,6531
+2020/1/21,31.16,31.534,31.16,31.27,31.27,-0.52%,4962
+2020/1/22,30.85,30.85,30.055,30.218,30.218,-3.36%,13928
+2020/1/23,29.64,29.87,29.366,29.8,29.8,-1.38%,11910
+2020/1/24,29.31,29.31,28.76,29.029,29.029,-2.59%,8480
+2020/1/27,27.8,28.32,27.75,28.209,28.209,-2.82%,83089
+2020/1/28,28.35,28.856,28.25,28.725,28.725,1.83%,10986
+2020/1/29,28.96,29.284,28.61,29.174,29.174,1.56%,14734
+2020/1/30,28.3,29,28.3,29,29,-0.60%,33796
+2020/1/31,28.56,28.98,28.34,28.438,28.438,-1.94%,26429
+2020/2/3,28.25,28.36,27.8,27.826,27.826,-2.15%,27430
+2020/2/4,28.203,28.203,27.32,27.367,27.367,-1.65%,45708
+2020/2/5,28.14,28.868,28.14,28.41,28.41,3.81%,49311
+2020/2/6,28.03,28.46,27.85,28.395,28.395,-0.05%,24668
+2020/2/7,28.66,29.15,28.53,28.97,28.97,2.03%,55422
+2020/2/10,28.55,29.281,28.46,28.9,28.9,-0.24%,24048
+2020/2/11,29.11,29.11,28.67,28.82,28.82,-0.28%,15196
+2020/2/12,29.83,30.19,29.656,30.13,30.13,4.55%,26233
+2020/2/13,30.23,30.57,29.81,30.1,30.1,-0.10%,16049
+2020/2/14,29.96,30.119,29.714,30.116,30.116,0.05%,9024
+2020/2/18,30,30.32,29.95,30.18,30.18,0.21%,32894
+2020/2/19,30.66,31.05,30.5,30.92,30.92,2.45%,13268
+2020/2/20,31.15,31.25,30.932,30.932,30.932,0.04%,10489
+2020/2/21,30.43,30.63,30.21,30.569,30.569,-1.17%,16385
+2020/2/24,29.42,29.87,29.272,29.64,29.64,-3.04%,28404
+2020/2/25,29.453,29.453,28.38,28.41,28.41,-4.15%,52776
+2020/2/26,27.96,28.276,26.97,27.28,27.28,-3.98%,62883
+2020/2/27,26.08,26.63,25.874,26.21,26.21,-3.92%,49311
+2020/2/28,25.74,25.91,25.35,25.82,25.82,-1.49%,44000
+2020/3/2,26.1,27.039,25.742,26.99,26.99,4.53%,46997
+2020/3/3,27.16,27.51,26.43,26.67,26.67,-1.19%,34324
+2020/3/4,27.12,27.329,26.717,27.28,27.28,2.29%,14083
+2020/3/5,27.16,27.237,26.32,26.42,26.42,-3.15%,34548
+2020/3/6,25.5,25.526,24.121,24.38,24.38,-7.72%,67154
+2020/3/9,20.34,21.93,19.64,19.93,19.93,-18.25%,168650
+2020/3/10,20.53,20.78,19.74,20.49,20.49,2.81%,336905
+2020/3/11,19.85,19.95,19.142,19.33,19.33,-5.66%,67446
+2020/3/12,16.76,16.93,15.12,15.8,15.8,-18.26%,268371
+2020/3/13,15.96,16.5,15.25,16.11,16.11,1.96%,107520
+2020/3/16,12.37,13.03,12.268,12.51,12.51,-22.35%,258692
+2020/3/17,12.61,13.063,12.1,12.46,12.46,-0.40%,98987
+2020/3/18,11.82,12.115,10.912,11.57,11.57,-7.14%,140227
+2020/3/19,11.48,12.125,11.15,11.8,11.8,1.99%,109508
+2020/3/20,11.86,11.95,10.8,11.12,11.12,-5.76%,251616
+2020/3/23,10.1,10.13,8.185,9.32,9.32,-16.19%,681371
+2020/3/24,9.502,10.291,8.22,8.9,8.9,-4.51%,639787
+2020/3/25,9.29,11.04,9.051,10.65,10.65,19.66%,587685
+2020/3/26,10.546,11.53,9.95,10.62,10.62,-0.28%,552564
+2020/3/27,10.15,10.74,9.5,10.56,10.56,-0.56%,516226
+2020/3/30,9.68,10.72,9.25,10.62,10.62,0.57%,449287
+2020/3/31,10.72,11.3,10.05,10.12,10.12,-4.71%,625116
+2020/4/1,9.42,9.74,9.11,9.59,9.59,-5.24%,465199
+2020/4/2,10.08,12.59,9.91,11.4,11.4,18.87%,892464
+2020/4/3,12.58,12.7,11.507,11.97,11.97,5.00%,351223
+2020/4/6,11.98,12.486,11.745,12.2,12.2,1.92%,361349
+2020/4/7,12.58,12.6,11.15,11.34,11.34,-7.05%,400337
+2020/4/8,11.46,12.14,11.01,12.12,12.12,6.88%,330853
+2020/4/9,12.18,13.25,11.583,11.81,11.81,-2.56%,712584
+2020/4/13,12.01,12.4,11.85,12.39,12.39,4.91%,253363
+2020/4/14,12.75,13.1,12.3,12.6,12.6,1.69%,1046935
+2020/4/15,12.4,12.78,12.1,12.52,12.52,-0.63%,327849
+2020/4/16,12.8,13.36,12.05,12.19,12.19,-2.64%,1414669
+2020/4/17,12.29,12.709,12.19,12.45,12.45,2.13%,1216625
+2020/4/20,11.83,12.57,11.51,11.76,11.76,-5.54%,939706
+2020/4/21,9.95,10.49,9.71,10.02,10.02,-14.80%,1361669
+2020/4/22,10.83,11.4,10.7,11.31,11.31,12.87%,971065
+2020/4/23,12.12,12.5,10.83,11.08,11.08,-2.03%,2348489
+2020/4/24,10.95,11.42,10.67,11.35,11.35,2.44%,806534
+2020/4/27,10.89,11.37,10.77,11.03,11.03,-2.82%,590253
+2020/4/28,11.29,11.42,10.95,11.36,11.36,2.99%,411323
+2020/4/29,12.24,12.775,12.04,12.22,12.22,7.57%,833884
+2020/4/30,12.86,13.22,11.52,12.43,12.43,1.72%,2224971
+2020/5/1,12.35,12.52,11.885,12.32,12.32,-0.88%,652341
+2020/5/4,12.46,13.49,12.32,13.49,13.49,9.50%,836607
+2020/5/5,14.31,14.6,14.15,14.48,14.48,7.34%,699468
+2020/5/6,14.27,14.42,13.63,14.18,14.18,-2.07%,452320
+2020/5/7,15.37,15.488,14.644,14.75,14.75,4.02%,559506
+2020/5/8,15,15.36,14.662,15.3,15.3,3.73%,348626
+2020/5/11,15.58,15.65,14.7,15.04,15.04,-1.70%,563610
+2020/5/12,15.07,15.07,14.53,14.69,14.69,-2.33%,270532
+2020/5/13,14.49,14.597,13.36,13.53,13.53,-7.90%,585316
+2020/5/14,14.12,14.92,14.1,14.88,14.88,9.98%,347023
+2020/5/15,15.29,15.63,15.12,15.6,15.6,4.84%,438786
+2020/5/18,16.52,16.93,16.44,16.69,16.69,6.99%,839457
+2020/5/19,16.76,16.93,16.48,16.74,16.74,0.30%,326260
+2020/5/20,17.18,17.43,16.531,16.83,16.83,0.54%,666525
+2020/5/21,17.06,17.11,16.559,16.85,16.85,0.12%,270020
+2020/5/22,16.45,16.7,16.07,16.62,16.62,-1.36%,299611
+2020/5/26,17,17.15,16.64,16.81,16.81,1.14%,329994
+2020/5/27,16.32,16.41,15.898,16.14,16.14,-3.99%,417341
+2020/5/28,16.1,16.52,15.95,16.26,16.26,0.74%,256819
+2020/5/29,16.15,17.16,16,16.89,16.89,3.87%,280963
+2020/6/1,16.89,17.02,16.535,16.92,16.92,0.18%,200791
+2020/6/2,17.4,17.76,17.27,17.68,17.68,4.49%,443062
+2020/6/3,17.67,17.83,17.3,17.64,17.64,-0.23%,283578
+2020/6/4,17.72,18.21,17.715,18.09,18.09,2.55%,155245
+2020/6/5,18.98,19.247,18.85,19.17,19.17,5.97%,331776
+2020/6/8,19.21,19.34,18.865,19.02,19.02,-0.78%,345699
+2020/6/9,18.8,19.25,18.719,19.1,19.1,0.42%,249864
+2020/6/10,19,19.278,18.8,19.04,19.04,-0.31%,335135
+2020/6/11,17.9,18.08,17.3,17.58,17.58,-7.67%,495054
+2020/6/12,17.87,18,17.43,17.79,17.79,1.19%,259116
+2020/6/15,17.51,18.65,17.435,18.52,18.52,4.10%,224502
+2020/6/16,19.13,19.385,18.64,19.11,19.11,3.19%,168222
+2020/6/17,18.95,19.3,18.72,19.13,19.13,0.10%,119724
+2020/6/18,19.26,19.83,19.22,19.78,19.78,3.40%,173890
+2020/6/19,20,20.15,19.43,19.85,19.85,0.35%,273655
+2020/6/22,19.99,20.34,19.88,20.31,20.31,2.32%,153856
+2020/6/23,20.6,20.735,20.22,20.42,20.42,0.54%,187290
+2020/6/24,19.95,20.03,18.61,18.78,18.78,-8.03%,354896
+2020/6/25,18.34,18.999,18.3,18.96,18.96,0.96%,295038
+2020/6/26,18.85,18.88,17.85,17.89,17.89,-5.64%,247880
+2020/6/29,18.48,18.85,18.2,18.75,18.75,4.81%,249712
+2020/6/30,18.74,19.22,18.69,18.95,18.95,1.07%,122803
+2020/7/1,19.24,19.37,18.75,19.1,19.1,0.79%,145441
+2020/7/2,19.44,19.84,19.17,19.56,19.56,2.41%,324342
+2020/7/6,19.44,19.68,19.39,19.58,19.58,0.10%,167304
+2020/7/7,19.64,20.19,19.6,19.94,19.94,1.84%,336702
+2020/7/8,19.94,20.37,19.92,20.21,20.21,1.35%,131038
+2020/7/9,20.16,20.16,19.59,19.64,19.64,-2.82%,170210
+2020/7/10,19.94,20.28,19.8,20.11,20.11,2.39%,172925
+2020/7/13,20,20.27,19.67,19.71,19.71,-1.99%,180235
+2020/7/14,19.2,19.75,19.13,19.65,19.65,-0.30%,85423
+2020/7/15,19.84,20.04,19.6,19.76,19.76,0.56%,114858
+2020/7/16,19.62,19.65,19.25,19.37,19.37,-1.97%,80778
+2020/7/17,19.15,19.32,18.78,19.18,19.18,-0.98%,103285
+2020/7/20,18.94,19.42,18.94,19.32,19.32,0.73%,100032
+2020/7/21,19.98,20.22,19.97,20.11,20.11,4.09%,165006
+2020/7/22,19.9,20.2,19.88,20.12,20.12,0.05%,78055
+2020/7/23,19.86,20.23,19.681,19.86,19.86,-1.29%,120560
+2020/7/24,19.76,20.027,19.66,19.99,19.99,0.65%,301267
+2020/7/27,19.73,19.984,19.41,19.88,19.88,-0.55%,126162
+2020/7/28,19.7,19.83,19.625,19.66,19.66,-1.11%,69018
+2020/7/29,19.57,19.712,19.3,19.37,19.37,-1.48%,81899
+2020/7/30,18.9,19.105,18.1,19,19,-1.91%,338636
+2020/7/31,18.83,18.87,18.315,18.72,18.72,-1.47%,117894
+2020/8/3,19,19.58,18.88,19.29,19.29,3.04%,119237
+2020/8/4,19.07,19.59,19.06,19.28,19.28,-0.05%,88260
+2020/8/5,20,20.15,19.45,19.53,19.53,1.30%,140240
+2020/8/6,19.8,19.9,19.55,19.68,19.68,0.77%,80274
+2020/8/7,19.5,19.5,19.1,19.33,19.33,-1.78%,48782
+2020/8/10,19.76,19.9,19.59,19.69,19.69,1.86%,114556
+2020/8/11,19.95,20.02,19.17,19.17,19.17,-2.64%,111112
+2020/8/12,19.67,19.889,19.61,19.8,19.8,3.29%,88902
+2020/8/13,19.72,19.9,19.42,19.68,19.68,-0.61%,51532
+2020/8/14,19.71,19.922,19.59,19.89,19.89,1.07%,51438
+2020/8/17,19.89,20.34,19.89,20.29,20.29,2.01%,124571
+2020/8/18,20.02,20.46,20.02,20.34,20.34,0.25%,116167
+2020/8/19,20.06,20.51,19.903,20.39,20.39,0.25%,70914
+2020/8/20,19.91,20.55,19.8,20.52,20.52,0.64%,86367
+2020/8/21,20.17,20.3,19.79,20.13,20.13,-1.90%,103757
+2020/8/24,20.73,21.18,20.63,21.07,21.07,4.67%,172553
+2020/8/25,21.48,21.58,20.98,21.14,21.14,0.33%,181468
+2020/8/26,20.76,21.18,20.675,21.06,21.06,-0.38%,177537
+2020/8/27,20.59,20.59,20.02,20.27,20.27,-3.75%,354013
+2020/8/28,20.475,20.85,20.42,20.85,20.85,2.86%,174159
+2020/8/31,20.58,20.64,20.25,20.36,20.36,-2.35%,81973
+2020/9/1,20.37,20.75,20.37,20.47,20.47,0.54%,116375
+2020/9/2,20.53,20.54,19.91,20.07,20.07,-1.95%,146088
+2020/9/3,19.6,20.22,19.55,20.11,20.11,0.20%,141594
+2020/9/4,19.76,19.82,19.26,19.51,19.51,-2.98%,181373
+2020/9/8,18.38,18.52,18.1,18.39,18.39,-5.74%,227311
+2020/9/9,18.38,18.81,18.26,18.66,18.66,1.47%,121189
+2020/9/10,18.69,18.87,18.165,18.19,18.19,-2.52%,89397
+2020/9/11,18.15,18.6,18.15,18.39,18.39,1.10%,47995
+2020/9/14,18.31,18.6,18.3,18.49,18.49,0.54%,96952
+2020/9/15,18.55,19.04,18.47,18.97,18.97,2.60%,66840
+2020/9/16,19.25,19.93,19.14,19.904,19.904,4.92%,137935
+2020/9/17,19.88,20.45,19.796,20.423,20.423,2.61%,164999
+2020/9/18,20.33,20.53,20.23,20.42,20.42,-0.01%,183404
+2020/9/21,19.86,19.95,19.31,19.72,19.72,-3.43%,209571
+2020/9/22,19.5,19.66,19.21,19.417,19.417,-1.54%,71452
+2020/9/23,19.55,19.96,19.47,19.49,19.49,0.38%,80486
+2020/9/24,19.49,19.935,19.43,19.78,19.78,1.49%,77855
+2020/9/25,19.91,20.205,19.89,20.16,20.16,1.92%,40603
+2020/9/28,20.26,20.65,20.1,20.562,20.562,1.99%,48320
+2020/9/29,20.25,20.28,19.6,19.765,19.765,-3.88%,38924
+2020/9/30,19.7,20.03,19.67,19.92,19.92,0.78%,50883
+2020/10/1,19.56,19.68,19.05,19.52,19.52,-2.01%,152075
+2020/10/2,18.7,19.22,18.58,18.995,18.995,-2.69%,155482
+2020/10/5,20.14,20.59,20.113,20.29,20.29,6.82%,193754
+2020/10/6,20.93,21.04,20.582,20.65,20.65,1.77%,129629
+2020/10/7,20.36,20.45,20.03,20.38,20.38,-1.31%,53312
+2020/10/8,20.81,20.98,20.75,20.9,20.9,2.55%,131218
+2020/10/9,20.44,20.72,20.32,20.36,20.36,-2.58%,96676
+2020/10/12,20.27,20.27,19.82,19.94,19.94,-2.06%,123816
+2020/10/13,20.09,20.09,19.947,20,20,0.30%,50057
+2020/10/14,20.24,20.413,20.15,20.29,20.29,1.45%,25100
+2020/10/15,19.54,20.085,19.44,20.06,20.06,-1.13%,203879
+2020/10/16,19.54,19.804,19.37,19.74,19.74,-1.60%,80541
+2020/10/19,19.82,19.9,19.6,19.6,19.6,-0.71%,31365
+2020/10/20,19.65,20.22,19.65,20.04,20.04,2.24%,66135
+2020/10/21,19.86,20.014,19.229,19.4,19.4,-3.19%,74710
+2020/10/22,19.36,19.86,19.36,19.68,19.68,1.44%,76154
+2020/10/23,19.64,19.64,19.23,19.32,19.32,-1.83%,294637
+2020/10/26,19.04,19.133,18.77,18.81,18.81,-2.64%,197848
+2020/10/27,19.12,19.44,19.02,19.31,19.31,2.66%,122270
+2020/10/28,18.42,18.47,18.1,18.23,18.23,-5.59%,213574
+2020/10/29,17.32,17.87,17.234,17.65,17.65,-3.18%,134658
+2020/10/30,17.56,17.75,17.315,17.659,17.659,0.05%,75556
+2020/11/2,17.41,18.22,17.4,18.2,18.2,3.06%,88660
+2020/11/3,18.55,18.69,18.406,18.55,18.55,1.92%,87702
+2020/11/4,18.74,19.1,18.51,18.96,18.96,2.21%,110035
+2020/11/5,18.92,19.2,18.77,19.07,19.07,0.58%,121466
+2020/11/6,18.83,18.83,18.48,18.72,18.72,-1.84%,49328
+2020/11/9,20.27,20.41,19.79,19.82,19.82,5.88%,173384
+2020/11/10,20.13,20.51,20.07,20.45,20.45,3.18%,130916
+2020/11/11,20.93,20.98,20.16,20.229,20.229,-1.08%,78835
+2020/11/12,20.24,20.315,19.66,19.69,19.69,-2.66%,52545
+2020/11/13,19.54,19.573,19.2,19.335,19.335,-1.80%,62262
+2020/11/16,20,20.16,19.655,19.73,19.73,2.04%,270422
+2020/11/17,19.48,19.88,19.48,19.825,19.825,0.48%,103010
+2020/11/18,19.95,20.16,19.84,19.84,19.84,0.08%,68196
+2020/11/19,19.77,20,19.67,19.98,19.98,0.71%,37095
+2020/11/20,19.93,20.15,19.93,20.15,20.15,0.85%,22853
+2020/11/23,20.38,20.6,20.22,20.478,20.478,1.63%,116701
+2020/11/24,21.14,21.64,21.14,21.45,21.45,4.75%,96349
+2020/11/25,21.69,21.925,21.47,21.835,21.835,1.79%,41388
+2020/11/27,21.6,21.71,21.55,21.591,21.591,-1.12%,29234
+2020/11/30,21.5,21.5,21.107,21.23,21.23,-1.67%,75344
+2020/12/1,21.15,21.21,20.79,20.903,20.903,-1.54%,64836
+2020/12/2,21,21.52,21,21.28,21.28,1.80%,66226
+2020/12/3,21.3,21.71,21.3,21.63,21.63,1.64%,50359
+2020/12/4,21.63,21.86,21.62,21.68,21.68,0.23%,73716
+2020/12/7,21.46,21.83,21.44,21.52,21.52,-0.74%,27376
+2020/12/8,21.49,21.74,21.49,21.6,21.6,0.37%,23694
+2020/12/9,21.8,22.03,21.56,22,22,1.85%,51455
+2020/12/10,22.39,22.89,22.39,22.57,22.57,2.59%,69795
+2020/12/11,22.5,22.55,22.32,22.42,22.42,-0.66%,27541
+2020/12/14,22.51,22.68,22.11,22.65,22.65,1.03%,37760
+2020/12/15,22.62,22.8,22.62,22.73,22.73,0.35%,38875
+2020/12/16,22.84,23.33,22.76,23.21,23.21,2.11%,32700
+2020/12/17,23.42,23.84,23.42,23.803,23.803,2.55%,44628
+2020/12/18,23.81,24.05,23.76,23.9,23.9,0.41%,48989
+2020/12/21,23.04,23.35,22.801,23.227,23.227,-2.82%,80384
+2020/12/22,23.02,23.17,22.88,22.96,22.96,-1.15%,59582
+2020/12/23,23.14,23.759,23.14,23.67,23.67,3.09%,24356
+2020/12/24,23.63,23.63,23.45,23.618,23.618,-0.22%,11795
+2020/12/28,23.6,23.84,23.4,23.4,23.4,-0.92%,32900
+2020/12/29,23.72,23.76,23.59,23.72,23.72,1.37%,25588
+2020/12/30,23.81,24.3,23.75,24.08,24.08,1.52%,32529
+2020/12/31,23.98,24.31,23.88,24.31,24.31,0.96%,41472
+2021/1/4,24.31,24.367,23.469,23.519,23.519,-3.25%,62799
+2021/1/5,24.27,25.095,24.2,24.96,24.96,6.13%,76552
+2021/1/6,25.07,25.641,24.84,25.28,25.28,1.28%,51965
+2021/1/7,25.34,25.61,25.225,25.6,25.6,1.27%,18830
+2021/1/8,25.95,26.635,25.95,26.59,26.59,3.87%,49576
+2021/1/11,26.1,26.33,26.04,26.146,26.146,-1.67%,91108
+2021/1/12,26.37,26.88,26.37,26.74,26.74,2.27%,49422
+2021/1/13,26.75,26.82,26.484,26.61,26.61,-0.49%,27254
+2021/1/14,26.35,26.78,26.23,26.76,26.76,0.56%,28794
+2021/1/15,26.49,26.52,26.1,26.2,26.2,-2.09%,26424
+2021/1/19,26.55,26.65,26.45,26.47,26.47,1.03%,24665
+2021/1/20,26.87,26.87,26.43,26.51,26.51,0.15%,55356
+2021/1/21,26.57,26.71,26.35,26.64,26.64,0.49%,96338
+2021/1/22,26.05,26.66,26.03,26.572,26.572,-0.26%,66873
+2021/1/25,26.43,26.92,26.35,26.82,26.82,0.93%,27885
+2021/1/26,27.17,27.28,27.03,27.06,27.06,0.89%,30869
+2021/1/27,27.04,27.284,26.8,27,27,-0.22%,36302
+2021/1/28,27.48,27.66,27.07,27.11,27.11,0.41%,70562
+2021/1/29,27.72,27.815,26.69,26.8,26.8,-1.14%,70034
+2021/2/1,27.28,27.5,26.71,27.42,27.42,2.31%,37524
+2021/2/2,28.1,28.149,27.775,27.88,27.88,1.68%,67658
+2021/2/3,28.33,28.55,28.2,28.43,28.43,1.97%,60699
+2021/2/4,28.39,28.42,28,28.4,28.4,-0.11%,34509
+2021/2/5,28.79,28.81,28.4,28.44,28.44,0.14%,25697
+2021/2/8,28.63,28.909,28.56,28.88,28.88,1.55%,44917
+2021/2/9,28.62,28.85,28.41,28.76,28.76,-0.42%,22051
+2021/2/10,28.61,28.63,28.3,28.31,28.31,-1.56%,31828
+2021/2/11,28.63,28.645,28.299,28.33,28.33,0.07%,32066
+2021/2/12,28.54,29.26,28.54,29.17,29.17,2.97%,181824
+2021/2/16,29.72,30.055,29.48,30.02,30.02,2.91%,249998
+2021/2/17,30.12,30.5,29.96,30.41,30.41,1.30%,103310
+2021/2/18,30.47,30.47,29.97,30.02,30.02,-1.28%,108819
+2021/2/19,30.47,30.749,30.03,30.07,30.07,0.17%,176355
+2021/2/22,30.39,31.037,30.39,30.94,30.94,2.89%,118118
+2021/2/23,30.85,31.38,30.56,31.33,31.33,1.26%,140982
+2021/2/24,31.46,31.85,31.38,31.71,31.71,1.21%,92332
+2021/2/25,31.49,31.8,31.4,31.7,31.7,-0.03%,66400
+2021/2/26,31.61,31.7,31.231,31.3,31.3,-1.26%,75814
+2021/3/1,31.41,31.66,30.8,31.14,31.14,-0.51%,116966
+2021/3/2,31.35,31.552,31,31,31,-0.45%,90442
+2021/3/3,31.23,31.66,31.125,31.24,31.24,0.77%,188275
+2021/3/4,31.51,32.5,31.26,32.23,32.23,3.17%,315192
+2021/3/5,32.94,33.3,32.57,33.3,33.3,3.32%,164845
+2021/3/8,32.89,33.04,32.641,32.75,32.75,-1.65%,284174
+2021/3/9,33.06,33.06,32.69,32.8,32.8,0.15%,238763
+2021/3/10,32.92,33.5,32.73,33.5,33.5,2.13%,119621
+2021/3/11,33.91,34.45,33.79,34.36,34.36,2.57%,161555
+2021/3/12,34.56,34.68,34.18,34.524,34.524,0.48%,80993
+2021/3/15,33.94,34.034,33.4,33.88,33.88,-1.87%,191151
+2021/3/16,33.54,33.91,33.49,33.69,33.69,-0.56%,62016
+2021/3/17,33.16,33.31,32.61,32.83,32.83,-2.55%,173016
+2021/3/18,32.46,32.469,30.23,30.8,30.8,-6.18%,449778
+2021/3/19,30.8,31.371,30.49,31.17,31.17,1.20%,98450
+2021/3/22,31.28,31.653,31.25,31.33,31.33,0.51%,52223
+2021/3/23,30.72,31.057,30.11,30.15,30.15,-3.77%,88441
+2021/3/24,30.96,31.926,30.94,31.74,31.74,5.27%,216772
+2021/3/25,31.19,31.259,30.55,30.72,30.72,-3.21%,165620
+2021/3/26,31.7,31.798,31.49,31.6,31.6,2.86%,91748
+2021/3/29,31.65,32.26,31.45,32.22,32.22,1.96%,124358
+2021/3/30,31.8,32.2,31.7,31.95,31.95,-0.84%,239017
+2021/3/31,31.95,32.36,31.36,31.51,31.51,-1.38%,91948
+2021/4/1,32.1,32.66,31.45,32.2,32.2,2.19%,94346
+2021/4/5,31.86,32.09,31.06,31.589,31.589,-1.90%,109974
+2021/4/6,32.12,32.34,31.476,31.64,31.64,0.16%,51381
+2021/4/7,31.35,31.48,30.774,31.29,31.29,-1.11%,65522
+2021/4/8,31.18,31.52,31.06,31.45,31.45,0.51%,36050
+2021/4/9,31.34,31.565,31.19,31.53,31.53,0.25%,38368
+2021/4/12,31.79,32.027,31.369,31.59,31.59,0.19%,95413
+2021/4/13,31.79,31.83,31.53,31.77,31.77,0.57%,199737
+2021/4/14,31.89,32.804,31.85,32.57,32.57,2.52%,68235
+2021/4/15,32.58,32.95,32.44,32.865,32.865,0.91%,64391
+2021/4/16,33,33,32.7,32.72,32.72,-0.44%,51718
+2021/4/19,32.72,32.928,32.57,32.81,32.81,0.28%,26299
+2021/4/20,32.82,32.832,31.96,32.36,32.36,-1.37%,61715
+2021/4/21,31.76,32.29,31.647,31.69,31.69,-2.07%,85403
+2021/4/22,31.98,31.98,31.57,31.83,31.83,0.44%,33131
+2021/4/23,31.73,32.195,31.73,32.1,32.1,0.85%,42033
+2021/4/26,31.51,31.96,31.48,31.89,31.89,-0.65%,41734
+2021/4/27,32.22,32.64,32.19,32.615,32.615,2.27%,46923
+2021/4/28,32.89,33.23,32.84,33.21,33.21,1.82%,154880
+2021/4/29,33.79,33.816,33.37,33.65,33.65,1.32%,91058
+2021/4/30,33.13,33.29,32.94,33.12,33.12,-1.58%,62637
+2021/5/3,33.44,33.88,33.44,33.6,33.6,1.45%,148393
+2021/5/4,34.42,34.5,34.068,34.48,34.48,2.62%,113157
+2021/5/5,34.79,34.79,34.2,34.33,34.33,-0.44%,55200
+2021/5/6,34.3,34.3,33.79,33.91,33.91,-1.22%,71820
+2021/5/7,33.56,34.22,33.427,34.1,34.1,0.56%,55214
+2021/5/10,34.62,34.62,33.856,34,34,-0.29%,155979
+2021/5/11,33.7,34.34,33.61,34.21,34.21,0.62%,113876
+2021/5/12,34.4,34.94,34.39,34.71,34.71,1.46%,191902
+2021/5/13,33.56,33.99,33.28,33.47,33.47,-3.57%,190133
+2021/5/14,33.83,34.06,33.68,33.98,33.98,1.52%,39528
+2021/5/17,34.23,34.6,34.22,34.593,34.593,1.80%,63821
+2021/5/18,34.56,34.77,33.79,34.53,34.53,-0.18%,109140
+2021/5/19,33.81,33.81,33.081,33.69,33.69,-2.43%,89121
+2021/5/20,33.49,33.555,32.75,32.81,32.81,-2.61%,87400
+2021/5/21,33.34,33.5,33.195,33.35,33.35,1.65%,86090
+2021/5/24,33.63,34.07,33.525,34.05,34.05,2.10%,46536
+2021/5/25,33.93,34.11,33.8,33.98,33.98,-0.21%,43649
+2021/5/26,34,34.54,33.92,34.53,34.53,1.62%,70784
+2021/5/27,34.27,34.585,34.26,34.57,34.57,0.12%,61081
+2021/5/28,34.72,34.75,34.24,34.34,34.34,-0.67%,54637
+2021/6/1,34.98,35.25,34.684,34.9,34.9,1.63%,106667
+2021/6/2,35.1,35.22,34.8,35.2,35.2,0.86%,73245
+2021/6/3,35.32,35.375,35.02,35.31,35.31,0.31%,64940
+2021/6/4,35.59,35.64,35.29,35.35,35.35,0.11%,35570
+2021/6/7,35.38,35.48,35.15,35.2,35.2,-0.42%,60300
+2021/6/8,35.02,35.67,34.68,35.67,35.67,1.34%,81628
+2021/6/9,35.68,35.849,35.12,35.18,35.18,-1.37%,141939
+2021/6/10,35.6,35.653,34.85,35.43,35.43,0.71%,24718
+2021/6/11,35.11,35.189,34.95,35,35,-1.21%,29888
+2021/6/14,35.12,35.229,34.71,34.94,34.94,-0.17%,51093
+2021/6/15,34.88,35.02,34.64,34.889,34.889,-0.15%,45922
+2021/6/16,34.38,34.981,34.307,34.37,34.37,-1.49%,38970
+2021/6/17,34.75,34.8,33.671,34.16,34.16,-0.61%,57774
+2021/6/18,34.12,34.8,34.12,34.71,34.71,1.61%,37624
+2021/6/21,34.6,35.31,34.581,35.24,35.24,1.53%,43049
+2021/6/22,35.45,35.7,35.45,35.66,35.66,1.19%,67715
+2021/6/23,36.17,36.51,36.17,36.32,36.32,1.85%,73292
+2021/6/24,36.12,36.54,36.06,36.43,36.43,0.30%,37616
+2021/6/25,36.71,36.71,35.088,36.12,36.12,-0.85%,56460
+2021/6/28,36.09,36.09,35.46,35.54,35.54,-1.61%,41325
+2021/6/29,35.79,36.03,35.73,36.03,36.03,1.38%,72225
+2021/6/30,35.91,36.2,35.68,35.86,35.86,-0.47%,41474
+2021/7/1,36.52,36.58,36,36.12,36.12,0.73%,41338
+2021/7/2,36.28,36.89,36.2,36.87,36.87,2.08%,41821
+2021/7/6,36.72,36.72,35.62,35.806,35.806,-2.89%,175607
+2021/7/7,35.71,35.865,34.67,35.1,35.1,-1.97%,69101
+2021/7/8,35.24,36.18,35,36.18,36.18,3.08%,70881
+2021/7/9,36.5,36.8,36.5,36.59,36.59,1.13%,54234
+2021/7/12,36.38,36.6,36.17,36.4,36.4,-0.52%,28773
+2021/7/13,36.69,37.07,36.4,37.055,37.055,1.80%,50675
+2021/7/14,37.02,37.025,36.11,36.523,36.523,-1.44%,69258
+2021/7/15,36.1,36.38,35.85,35.85,35.85,-1.84%,46600
+2021/7/16,36.085,36.23,35.55,35.85,35.85,0.00%,46619
+2021/7/19,34.9,34.959,33.43,33.63,33.63,-6.19%,409644
+2021/7/20,33.55,34.12,32.97,34.11,34.11,1.43%,81309
+2021/7/21,34.45,35.39,34.45,35.33,35.33,3.58%,34767
+2021/7/22,35.66,36.292,35.58,36.07,36.07,2.09%,51412
+2021/7/23,36.16,36.45,36.06,36.44,36.44,1.03%,21946
+2021/7/26,36.43,36.83,36.321,36.83,36.83,1.07%,27605
+2021/7/27,36.95,37.14,36.59,36.82,36.82,-0.03%,71746
+2021/7/28,36.86,36.9,36.62,36.68,36.68,-0.38%,56350
+2021/7/29,36.93,37.5,36.88,37.48,37.48,2.18%,53330
+2021/7/30,37.46,37.78,37.34,37.47,37.47,-0.03%,87979
+2021/8/2,37.45,37.569,36.33,36.69,36.69,-2.08%,54415
+2021/8/3,36.21,36.67,36.09,36.61,36.61,-0.22%,124284
+2021/8/4,36.06,36.52,36.01,36.16,36.16,-1.23%,64850
+2021/8/5,36.41,37.06,36.41,37.04,37.04,2.43%,41606
+2021/8/6,37,37,36.22,36.28,36.28,-2.05%,47411
+2021/8/9,35.62,36.22,35.28,36.16,36.16,-0.33%,74017
+2021/8/10,36.37,36.8,36.37,36.54,36.54,1.05%,44308
+2021/8/11,36.16,37.22,36.01,37.22,37.22,1.86%,37175
+2021/8/12,36.88,36.9,36.4,36.655,36.655,-1.52%,37575
+2021/8/13,36.29,36.47,36.21,36.23,36.23,-1.16%,35779
+2021/8/16,35.52,35.983,35.18,35.61,35.61,-1.71%,36828
+2021/8/17,35.511,35.77,34.66,34.956,34.956,-1.84%,42194
+2021/8/18,35.04,35.13,34.24,34.27,34.27,-1.96%,108441
+2021/8/19,33.45,33.605,32.86,33.51,33.51,-2.22%,170169
+2021/8/20,32.7,33.06,32.18,32.19,32.19,-3.94%,76249
+2021/8/23,33.28,34.04,33.28,33.88,33.88,5.25%,122140
+2021/8/24,34.4,35.254,34.4,35.169,35.169,3.80%,129270
+2021/8/25,35.64,36.68,35.64,36.58,36.58,4.01%,77917
+2021/8/26,36.24,36.499,35.69,35.79,35.79,-2.16%,66981
+2021/8/27,36.09,36.445,36,36.38,36.38,1.65%,43131
+2021/8/30,36.64,36.89,36.29,36.805,36.805,1.17%,75104
+2021/8/31,36.38,36.87,36.2,36.56,36.56,-0.67%,45621
+2021/9/1,36.05,36.13,35.73,36.06,36.06,-1.37%,96810
+2021/9/2,36.78,37.149,36.775,36.875,36.875,2.26%,79747
+2021/9/3,37.01,37.15,36.53,36.86,36.86,-0.04%,48501
+2021/9/7,36.29,36.721,36.19,36.4,36.4,-1.25%,36844
+2021/9/8,36.98,37,36.315,36.44,36.44,0.11%,27512
+2021/9/9,35.86,36.625,35.58,35.99,35.99,-1.23%,52683
+2021/9/10,36.81,36.897,36.47,36.75,36.75,2.11%,45938
+2021/9/13,37.08,37.197,36.78,37.06,37.06,0.84%,34949
+2021/9/14,37.36,37.388,36.98,37.13,37.13,0.19%,27739
+2021/9/15,37.88,38.2,37.661,37.78,37.78,1.75%,82747
+2021/9/16,37.56,37.56,37,37.28,37.28,-1.32%,32363
+2021/9/17,36.95,37.2,36.76,37.15,37.15,-0.35%,27996
+2021/9/20,36.51,36.66,36,36.32,36.32,-2.23%,40764
+2021/9/21,36.29,36.29,35.6,36.21,36.21,-0.30%,24135
+2021/9/22,36.65,36.72,35.81,36.4,36.4,0.52%,31207
+2021/9/23,36.33,37.22,36.33,37.211,37.211,2.23%,31665
+2021/9/24,36.91,37.54,36.91,37.36,37.36,0.40%,12519
+2021/9/27,37.88,38.1,37.86,37.95,37.95,1.58%,33028
+2021/9/28,38.25,38.37,37.37,37.37,37.37,-1.53%,51015
+2021/9/29,37.53,38.19,37.46,38.07,38.07,1.87%,24760
+2021/9/30,37.63,38.93,37.385,38.38,38.38,0.81%,54517
+2021/10/1,38.8,39.5,38.48,39.39,39.39,2.63%,37081
+2021/10/4,39.81,40.68,39.81,40.48,40.48,2.77%,46168
+2021/10/5,41,41.55,40.99,41.34,41.34,2.12%,33237
+2021/10/6,40.77,40.77,40.08,40.38,40.38,-2.32%,95028
+2021/10/7,40.41,41.11,40,41.11,41.11,1.81%,60453
+2021/10/8,41.39,41.69,41.285,41.47,41.47,0.88%,404293
+2021/10/11,42,42.089,41.64,41.66,41.66,0.46%,75886
+2021/10/12,41.9,42.02,41.48,41.74,41.74,0.19%,30819
+2021/10/13,41.41,42.25,41.29,42.14,42.14,0.96%,50156
+2021/10/14,42.61,42.74,41.92,42.67,42.67,1.26%,60701
+2021/10/15,43.37,43.59,43.09,43.42,43.42,1.76%,39403
+2021/10/18,43.81,43.949,43.3,43.42,43.42,0.00%,45918
+2021/10/19,43,43.6,42.76,43.352,43.352,-0.16%,48513
+2021/10/20,43.02,43.93,42.93,43.91,43.91,1.29%,77864
+2021/10/21,43.54,43.78,43.009,43.55,43.55,-0.82%,52200
+2021/10/22,43.81,43.81,43.085,43.55,43.55,0.00%,33226
+2021/10/25,44.08,44.315,43.759,43.77,43.77,0.51%,57048
+2021/10/26,44.04,44.21,43.84,43.89,43.89,0.27%,53854
+2021/10/27,43.24,43.538,42.47,42.52,42.52,-3.12%,83774
+2021/10/28,42.49,42.63,41.89,42.504,42.504,-0.04%,59336
+2021/10/29,42.38,42.87,42.17,42.47,42.47,-0.08%,48552
+2021/11/1,42.99,43.33,42.89,43.3,43.3,1.95%,52851
+2021/11/2,43.09,44.03,43,43.82,43.82,1.20%,56172
+2021/11/3,42.57,42.92,41.73,41.84,41.84,-4.52%,90168
+2021/11/4,43.04,43.1,40.925,41.21,41.21,-1.51%,117799
+2021/11/5,41.24,42.1,40.98,41.6,41.6,0.95%,41596
+2021/11/8,41.47,41.91,41.47,41.84,41.84,0.58%,242944
+2021/11/9,42.21,42.72,42.07,42.65,42.65,1.94%,41654
+2021/11/10,42.35,42.47,40.99,41.27,41.27,-3.24%,58674
+2021/11/11,41.57,41.907,41.2,41.46,41.46,0.46%,128209
+2021/11/12,41.29,41.69,41.29,41.496,41.496,0.09%,38510
+2021/11/15,41.06,42.025,40.83,41.89,41.89,0.95%,44848
+2021/11/16,42.24,42.46,41.85,42.21,42.21,0.76%,25196
+2021/11/17,41.77,41.77,40.67,41.26,41.26,-2.25%,64908
+2021/11/18,41.21,41.37,40.766,41.24,41.24,-0.05%,64663
+2021/11/19,40.36,40.44,39.38,39.47,39.47,-4.29%,101308
+2021/11/22,39.88,40.621,39.88,40.26,40.26,2.00%,71474
+2021/11/23,40.86,42.02,40.79,41.89,41.89,4.05%,80405
+2021/11/24,41.598,42,41.51,41.52,41.52,-0.88%,60644
+2021/11/26,39.05,39.05,36.3,36.812,36.812,-11.34%,131971
+2021/11/29,38.68,38.84,36.87,37.14,37.14,0.89%,85454
+2021/11/30,36.36,36.68,35.05,35.97,35.97,-3.15%,146064
+2021/12/1,36.85,37.28,35.58,35.75,35.75,-0.61%,59815
+2021/12/2,35.47,36.79,35.3,36.34,36.34,1.65%,99764
+2021/12/3,37.1,37.16,35.64,35.85,35.85,-1.35%,72681
+2021/12/6,36.45,37.82,36.36,37.818,37.818,5.49%,50368
+2021/12/7,38.17,39,38.17,38.573,38.573,2.00%,27209
+2021/12/8,39,39.6,38.77,39.59,39.59,2.64%,32380
+2021/12/9,39.43,39.65,38.73,38.73,38.73,-2.17%,20441
+2021/12/10,39.2,39.45,39.03,39.42,39.42,1.78%,29073
+2021/12/13,39.06,39.48,38.92,39,39,-1.07%,68691
+2021/12/14,38.6,38.807,38.12,38.66,38.66,-0.87%,24248
+2021/12/15,38.69,39.44,38.21,39.44,39.44,2.02%,23175
+2021/12/16,39.5,40.108,39.47,39.88,39.88,1.12%,24738
+2021/12/17,39.31,39.56,38.65,39.32,39.32,-1.40%,32573
+2021/12/20,38.18,38.61,37.21,38.6,38.6,-1.83%,24891
+2021/12/21,39.11,39.74,38.94,39.74,39.74,2.95%,23777
+2021/12/22,39.34,40.11,39.33,40,40,0.65%,19400
+2021/12/23,40.34,40.85,40.19,40.81,40.81,2.03%,63542
+2021/12/27,40.69,41.556,40.44,41.14,41.14,0.81%,25710
+2021/12/28,41.21,41.559,41.1,41.39,41.39,0.61%,21461
+2021/12/29,41.31,42.158,41.16,41.8,41.8,0.99%,56945
+2021/12/30,42,42.3,41.85,41.97,41.97,0.41%,23942
+2021/12/31,41.9,42.03,40.94,40.96,40.96,-2.41%,37145
+2022/1/3,41.09,41.9,41.09,41.57,41.57,1.49%,33086
+2022/1/4,41.95,42.22,41.911,42.04,42.04,1.13%,19333
+2022/1/5,42.25,42.644,41.9,41.97,41.97,-0.17%,24289
+2022/1/6,42.6,42.8,42.361,42.5,42.5,1.26%,13908
+2022/1/7,42.63,42.714,42.32,42.49,42.49,-0.02%,25650
+2022/1/10,42.34,42.35,41.86,41.99,41.99,-1.18%,20033
+2022/1/11,42.56,43.512,42.362,43.48,43.48,3.55%,22702
+2022/1/12,43.78,44.26,43.618,44.04,44.04,1.29%,46913
+2022/1/13,44.31,44.31,43.651,43.74,43.74,-0.68%,32782
+2022/1/14,44.32,44.82,44.213,44.82,44.82,2.47%,33782
+2022/1/18,44.81,45.16,44.64,45.13,45.13,0.69%,48049
+2022/1/19,45.19,45.67,45.05,45.1,45.1,-0.07%,27963
+2022/1/20,45.06,45.66,44.8,44.8,44.8,-0.67%,34084
+2022/1/21,44.97,45.29,44.47,44.89,44.89,0.20%,28150
+2022/1/24,44.34,44.54,43.67,44.42,44.42,-1.05%,32779
+2022/1/25,44.51,45.309,44.35,45.27,45.27,1.91%,22264
+2022/1/26,45.91,46.6,45.85,46.02,46.02,1.66%,40304
+2022/1/27,47.05,47.095,46.24,46.86,46.86,1.83%,39290
+2022/1/28,47.21,47.3,46.333,46.82,46.82,-0.09%,49526
+2022/1/31,47.27,47.27,46.5,47.17,47.17,0.75%,49621
+2022/2/1,46.75,47.55,46.5,47.53,47.53,0.76%,49807
+2022/2/2,47.78,48.028,47.31,48.01,48.01,1.01%,61669
+2022/2/3,47.52,48.621,47.3,48.42,48.42,0.85%,24997
+2022/2/4,49.29,49.619,48.98,49.1,49.1,1.40%,67389
+2022/2/7,49.33,49.58,49.16,49.4,49.4,0.61%,33350
+2022/2/8,48.65,48.65,47.83,48.36,48.36,-2.11%,73557
+2022/2/9,48.72,49.11,48.32,48.86,48.86,1.03%,48798
+2022/2/10,48.81,49.739,48.77,48.88,48.88,0.04%,111488
+2022/2/11,49.48,50.75,49.329,50.38,50.38,3.07%,82175
+2022/2/14,49.77,51.13,49.65,50.936,50.936,1.10%,56922
+2022/2/15,49.64,49.64,48.91,49.4,49.4,-3.02%,54111
+2022/2/16,49.85,50.399,48.46,48.47,48.47,-1.88%,67527
+2022/2/17,48.41,49.2,48.36,49.18,49.18,1.46%,37751
+2022/2/18,48.39,49.55,48.29,49.55,49.55,0.75%,45431
+2022/2/22,51.08,51.08,49.853,50.09,50.09,1.09%,71883
+2022/2/23,50.25,51.29,50.15,50.53,50.53,0.88%,133320
+2022/2/24,53.47,53.47,50.785,51.39,51.39,1.70%,150350
+2022/2/25,50.66,51.01,50.16,50.69,50.69,-1.36%,88012
+2022/2/28,51.8,52.1,51.351,51.72,51.72,2.03%,70932
+2022/3/1,53.79,55.38,53.7,54.66,54.66,5.68%,150028
+2022/3/2,56.81,59.021,55.14,58.74,58.74,7.46%,216772
+2022/3/3,58,59.09,57.46,57.91,57.91,-1.41%,108858
+2022/3/4,60,62.29,59.63,61.974,61.974,7.02%,178421
+2022/3/7,62.97,64.43,62.208,62.93,62.93,1.54%,286746
+2022/3/8,65.44,67.34,62.5,64.98,64.98,3.26%,332728
+2022/3/9,62.48,62.89,55.22,58.32,58.32,-10.25%,401751
+2022/3/10,58.92,59.04,55.141,55.41,55.41,-4.99%,273947
+2022/3/11,57,58.34,56.78,57.84,57.84,4.39%,207983
+2022/3/14,56.31,56.31,54.42,55.29,55.29,-4.41%,208568
+2022/3/15,52.47,53.35,50.68,51.87,51.87,-6.19%,230668
+2022/3/16,53.38,53.72,51.86,52.06,52.06,0.37%,176982
+2022/3/17,55.57,56.6,55.21,56.15,56.15,7.86%,75124
+2022/3/18,56.22,56.95,55.617,56.79,56.79,1.14%,65562
+2022/3/21,58.57,59.74,58.53,59.63,59.63,5.00%,94414
+2022/3/22,59.3,59.43,58.12,58.43,58.43,-2.01%,50621
+2022/3/23,59.85,60.897,59.85,60.52,60.52,3.58%,58266
+2022/3/24,60.17,60.328,58.93,59.28,59.28,-2.05%,70559
+2022/3/25,59.28,61.02,59.18,60.447,60.447,1.97%,55204
+2022/3/28,58,58.02,55.35,55.51,55.51,-8.17%,99821
+2022/3/29,54.24,57,54.17,56.83,56.83,2.38%,102795
+2022/3/30,58.49,58.6,57.54,58.08,58.08,2.20%,40749
+2022/3/31,56.61,57.329,55.69,55.69,55.69,-4.12%,86126
+2022/4/1,55.49,56.11,55.435,55.93,55.93,0.43%,37102
+2022/4/4,56.87,57.46,56.37,56.82,56.82,1.59%,32166
+2022/4/5,57.1,57.132,55.09,55.23,55.23,-2.80%,115877
+2022/4/6,56.27,56.49,53.88,54.439,54.439,-1.43%,46838
+2022/4/7,54.64,54.8,53.07,53.98,53.98,-0.84%,34235
+2022/4/8,54.05,55.66,54,55.27,55.27,2.39%,44112
+2022/4/11,53.62,54.2,53.22,53.52,53.52,-3.17%,34776
+2022/4/12,55.12,56.2,55.12,56.08,56.08,4.78%,37195
+2022/4/13,56.9,58.49,56.26,58.49,58.49,4.30%,57761
+2022/4/14,57.69,60,57.65,59.65,59.65,1.98%,70947
+2022/4/18,60.15,61.065,59.12,59.81,59.81,0.27%,38722
+2022/4/19,57.98,58.07,56.96,57.64,57.64,-3.63%,71990
+2022/4/20,57.65,58.55,56.73,58.33,58.33,1.20%,16137
+2022/4/21,58.88,59.28,57.96,58.85,58.85,0.89%,35983
+2022/4/22,58.6,58.675,57.97,58.28,58.28,-0.97%,24121
+2022/4/25,55.8,57.766,55.7,57.63,57.63,-1.12%,34104
+2022/4/26,58.07,59.71,57.82,59.34,59.34,2.97%,40938
+2022/4/27,58.88,61.25,58.8,60.79,60.79,2.44%,49595
+2022/4/28,61.43,62.25,61.16,61.66,61.66,1.43%,162794
+2022/4/29,62.03,62.35,61.08,61.31,61.31,-0.57%,92724
+2022/5/2,60.52,62.95,60.2,62.75,62.75,2.35%,55793
+2022/5/3,61.75,63.21,61.62,62.601,62.601,-0.24%,29347
+2022/5/4,64.67,65.56,63.9,65.31,65.31,4.33%,134801
+2022/5/5,65.97,65.97,64.1,65.28,65.28,-0.05%,47358
+2022/5/6,66.08,67.83,65.23,67.75,67.75,3.78%,156590
+2022/5/9,66.36,66.8,64.59,64.64,64.64,-4.59%,146178
+2022/5/10,64.89,65.09,62.52,62.68,62.68,-3.03%,48462
+2022/5/11,64.23,66.005,63.81,65.46,65.46,4.44%,77448
+2022/5/12,67.03,67.98,66.43,67.9,67.9,3.73%,65906
+2022/5/13,69.38,70.84,69.12,70.36,70.36,3.62%,176102
+2022/5/16,71.32,72.5,71.082,71.7,71.7,1.90%,184397
+2022/5/17,71.69,72.18,69.69,69.79,69.79,-2.66%,100793
+2022/5/18,70.56,70.56,66.15,66.46,66.46,-4.77%,124004
+2022/5/19,65.75,68.62,65.392,68.02,68.02,2.35%,196505
+2022/5/20,68.79,69.268,67.75,68.91,68.91,1.31%,104372
+2022/5/23,68.6,68.76,68.08,68.47,68.47,-0.64%,58612
+2022/5/24,67.34,68.791,66.767,68.46,68.46,-0.01%,45909
+2022/5/25,69.47,69.933,68.45,69.52,69.52,1.55%,83179
+2022/5/26,69.33,71.22,69.33,70.53,70.53,1.45%,82041
+2022/5/27,70.53,73,70.52,72.88,72.88,3.33%,173847
+2022/5/31,74.87,75.199,72.86,73.34,73.34,0.63%,121658
+2022/6/1,75.43,76.31,75.22,75.85,75.85,3.42%,119243
+2022/6/2,75.96,78.63,74.86,78.56,78.56,3.57%,117444
+2022/6/3,77.69,80.17,77.29,80.06,80.06,1.91%,166340
+2022/6/6,79,79.31,77.72,78.31,78.31,-2.19%,156245
+2022/6/7,76.63,77.84,75.48,77.61,77.61,-0.89%,212142
+2022/6/8,76.79,79.089,76.44,78.57,78.57,1.24%,128001
+2022/6/9,79.31,80.29,79.12,79.36,79.36,1.01%,96999
+2022/6/10,79.29,79.29,76.79,77.48,77.48,-2.37%,95701
+2022/6/13,76.73,77.01,73.94,74.69,74.69,-3.60%,132795
+2022/6/14,75.69,76.86,73.39,74.42,74.42,-0.36%,120033
+2022/6/15,72.87,74.538,71.84,72.03,72.03,-3.21%,213195
+2022/6/16,71.43,73.76,70.8,72.7,72.7,0.93%,124691
+2022/6/17,70.595,70.79,67.56,70.65,70.65,-2.82%,254664
+2022/6/21,71.98,73.14,70.45,71.01,71.01,0.51%,486514
+2022/6/22,68.27,71.53,68.11,70.75,70.75,-0.37%,122926
+2022/6/23,71.4,72.08,69.165,69.915,69.915,-1.18%,80523
+2022/6/24,70.39,72.515,70.39,72.37,72.37,3.51%,60359
+2022/6/27,72.61,73.23,71.18,71.86,71.86,-0.70%,67323
+2022/6/28,71.19,73.691,70.815,73.065,73.065,1.68%,87773
+2022/6/29,73.4,73.99,70.152,70.22,70.22,-3.89%,97610
+2022/6/30,68.46,68.5,66.09,67.82,67.82,-3.42%,112204
+2022/7/1,69.81,71.41,68.88,70.26,70.26,3.60%,92661
+2022/7/5,68.4,68.4,62.67,63.93,63.93,-9.01%,194347
+2022/7/6,63.47,64.13,61.09,61.44,61.44,-3.89%,182998
+2022/7/7,64.06,66.73,64.06,65.08,65.08,5.92%,97499
+2022/7/8,65.59,66.66,64.27,65.95,65.95,1.34%,45318
+2022/7/11,65.29,66.345,64.67,66.25,66.25,0.45%,36550
+2022/7/12,63.3,63.71,62.01,62.36,62.36,-5.87%,78517
+2022/7/13,60.76,62.24,60.44,61.73,61.73,-1.01%,61915
+2022/7/14,60.22,61.305,59.43,60.888,60.888,-1.36%,113954
+2022/7/15,61.5,62.03,60.85,61.38,61.38,0.81%,40425
+2022/7/18,63.77,64.17,62.42,62.88,62.88,2.44%,121099
+2022/7/19,61.91,63.97,61.91,63.9,63.9,1.62%,35904
+2022/7/20,63.63,63.77,62.55,62.78,62.78,-1.75%,32058
+2022/7/21,59.46,60.829,59.3,60.34,60.34,-3.89%,40961
+2022/7/22,60.38,61.9,60.38,60.77,60.77,0.71%,69156
+2022/7/25,61.74,63,61.3,62.76,62.76,3.27%,75475
+2022/7/26,64.14,64.2,61.265,61.95,61.95,-1.29%,47087
+2022/7/27,63.56,64.09,62.33,63.88,63.88,3.12%,47259
+2022/7/28,63.58,63.78,61.809,62.84,62.84,-1.63%,55940
+2022/7/29,64.27,65.36,62.24,62.24,62.24,-0.95%,98310
+2022/8/1,60.12,60.72,58.8,60.15,60.15,-3.36%,86402
+2022/8/2,60.89,62.66,60.64,61.34,61.34,1.98%,48827
+2022/8/3,62.18,62.32,58.42,58.82,58.82,-4.11%,108656
+2022/8/4,57.98,58.182,55.6,55.935,55.935,-4.90%,174825
+2022/8/5,55.65,58,55.541,57.29,57.29,2.42%,89870
+2022/8/8,57.76,58.45,57.14,58.08,58.08,1.38%,63950
+2022/8/9,58.93,60.12,58.83,59.87,59.87,3.08%,43825
+2022/8/10,59.96,62.18,59.06,61.56,61.56,2.82%,112211
+2022/8/11,62.09,62.5,61.26,61.69,61.69,0.21%,36291
+2022/8/12,61.18,61.7,60.725,61.37,61.37,-0.52%,28125
+2022/8/15,58.43,59.699,58.29,59.44,59.44,-3.14%,47360
+2022/8/16,58.96,59.39,58.18,58.39,58.39,-1.77%,40804
+2022/8/17,58.45,59.49,57.7,58.77,58.77,0.65%,42692
+2022/8/18,60.02,61.75,59.98,60.898,60.898,3.62%,128881
+2022/8/19,60.67,61.45,60.12,60.61,60.61,-0.47%,41367
+2022/8/22,59.15,59.15,57.09,58.54,58.54,-3.42%,50807
+2022/8/23,59.1,60.38,58.86,59.88,59.88,2.29%,58103
+2022/8/24,59.12,59.388,56.63,58.01,58.01,-3.12%,68129
+2022/8/25,58.28,58.885,57.89,57.994,57.994,-0.03%,43679
+2022/8/26,57.35,58.64,55.95,58.14,58.14,0.25%,139983
+2022/8/29,57.68,59.39,57.58,59.38,59.38,2.13%,30038
+2022/8/30,56.54,56.585,54.93,55.39,55.39,-6.72%,90125
+2022/8/31,53.96,54.5,52.71,52.86,52.86,-4.57%,77674
+2022/9/1,52.41,52.9,51.545,51.7,51.7,-2.19%,90630
+2022/9/2,53.95,54.428,53.36,53.38,53.38,3.25%,59179
+2022/9/6,54.47,54.5,52.69,52.78,52.78,-1.12%,49379
+2022/9/7,51.63,52.18,50.23,50.3,50.3,-4.70%,78479
+2022/9/8,50.7,51.43,50.5,50.68,50.68,0.76%,56547
+2022/9/9,52.16,53.41,52.16,52.91,52.91,4.40%,21256
+2022/9/12,54.1,54.343,53.26,53.73,53.73,1.55%,29425
+2022/9/13,53.68,54.5,52.84,54.23,54.23,0.93%,30347
+2022/9/14,55.005,56,54.788,55.33,55.33,2.03%,34887
+2022/9/15,53.21,53.51,52.14,53.06,53.06,-4.10%,54050
+2022/9/16,53.06,53.23,52.41,52.88,52.88,-0.34%,33605
+2022/9/19,51.25,53.76,51.25,53.64,53.64,1.44%,52110
+2022/9/20,53.59,53.59,52.71,53.14,53.14,-0.93%,24557
+2022/9/21,54.09,54.5,53.02,53.62,53.62,0.90%,45945
+2022/9/22,54.97,55.57,53.66,54.01,54.01,0.73%,40641
+2022/9/23,51.5,51.78,50.42,51.54,51.54,-4.57%,84678
+2022/9/26,51.27,52.49,50.23,51.01,51.01,-1.03%,46247
+2022/9/27,51.78,53,51.78,52.72,52.72,3.35%,44025
+2022/9/28,52.99,54.78,52.68,54.55,54.55,3.47%,31621
+2022/9/29,54.18,54.42,53.251,53.57,53.57,-1.80%,22569
+2022/9/30,52.25,53.42,51.77,52.75,52.75,-1.53%,31896
+2022/10/3,55.67,56.21,55,55.99,55.99,6.14%,67715
+2022/10/4,58.18,59.715,58.12,59.17,59.17,5.68%,86058
+2022/10/5,59.21,60.02,58.04,59.12,59.12,-0.08%,78705
+2022/10/6,59.64,60.31,59.13,59.87,59.87,1.27%,54422
+2022/10/7,59.67,61.53,59.29,60.85,60.85,1.64%,92288
+2022/10/10,60.75,61.22,58.11,58.133,58.133,-4.47%,62487
+2022/10/11,58.23,58.59,57.556,57.58,57.58,-0.95%,26470
+2022/10/12,57.44,58.67,57.11,58.37,58.37,1.37%,17935
+2022/10/13,58.13,60.355,58.13,59.86,59.86,2.55%,45371
+2022/10/14,59.21,59.21,57.671,58.48,58.48,-2.31%,72493
+2022/10/17,59,59.292,57.28,57.67,57.67,-1.39%,51821
+2022/10/18,57.01,57.29,55.75,57.17,57.17,-0.87%,53891
+2022/10/19,57.309,58.91,57.18,58.48,58.48,2.29%,19106
+2022/10/20,59.7,60.03,58.4,58.548,58.548,0.12%,28227
+2022/10/21,58.34,59.024,58.125,58.33,58.33,-0.37%,19043
+2022/10/24,58.84,59.51,58.715,59.24,59.24,1.56%,63931
+2022/10/25,59.65,60.65,59.455,60.24,60.24,1.69%,43548
+2022/10/26,60.5,61.76,60.5,61.509,61.509,2.11%,89436
+2022/10/27,61.88,63.04,61.65,62.46,62.46,1.55%,83247
+2022/10/28,61.09,61.37,59.95,60.57,60.57,-3.03%,116354
+2022/10/31,59.63,60.664,58.73,59.72,59.72,-1.40%,51112
+2022/11/1,61.83,62.13,60.818,61.54,61.54,3.05%,43398
+2022/11/2,61.39,64.19,61.39,63.6,63.6,3.35%,65149
+2022/11/3,63.18,64.1,62.47,63.828,63.828,0.36%,33093
+2022/11/4,66.05,66.76,64.311,64.88,64.88,1.65%,70623
+2022/11/7,64.37,64.6,62.87,63.16,63.16,-2.65%,37074
+2022/11/8,63.87,63.922,62.34,62.61,62.61,-0.87%,21641
+2022/11/9,61.01,61.59,60.23,60.35,60.35,-3.61%,44135
+2022/11/10,60.63,61.16,60.24,60.67,60.67,0.53%,22647
+2022/11/11,62.195,62.457,61.31,62.07,62.07,2.31%,38426
+2022/11/14,61.32,61.835,59.78,59.85,59.85,-3.58%,27446
+2022/11/15,59.49,61.06,59.09,59.74,59.74,-0.18%,53219
+2022/11/16,59,59.73,58.12,59.48,59.48,-0.44%,52965
+2022/11/17,58.71,59.17,57.71,58.14,58.14,-2.25%,55948
+2022/11/18,55.97,57.07,55.75,56.94,56.94,-2.06%,62307
+2022/11/21,55.55,57.77,54.61,57.19,57.19,0.44%,68344
+2022/11/22,58.53,59.85,58.455,59.08,59.08,3.30%,44715
+2022/11/23,56.75,58.05,56.325,57.61,57.61,-2.49%,28735
+2022/11/25,57.67,57.67,55.51,55.661,55.661,-3.38%,16644
+2022/11/28,54.41,55.89,54.41,54.69,54.69,-1.74%,42403
+2022/11/29,56.09,56.57,54.86,55.36,55.36,1.23%,22204
+2022/11/30,56.83,57.89,56.51,57.6,57.6,4.05%,69517
+2022/12/1,58.33,58.65,56.6,56.6,56.6,-1.74%,22935
+2022/12/2,56.59,56.6,55.03,55.54,55.54,-1.87%,22975
+2022/12/5,56.27,56.72,53.3,53.53,53.53,-3.62%,34436
+2022/12/6,53.375,53.375,51.59,52.19,52.19,-2.50%,40107
+2022/12/7,51.6,51.99,50.15,50.68,50.68,-2.89%,42949
+2022/12/8,51.11,51.18,49.449,49.55,49.55,-2.23%,32095
+2022/12/9,49.64,50.25,49.22,49.97,49.97,0.85%,20679
+2022/12/12,49.58,50.74,49.58,50.52,50.52,1.10%,43886
+2022/12/13,51.3,52.74,51.22,52.39,52.39,3.70%,31011
+2022/12/14,52.73,54.53,52.73,54.42,54.42,3.87%,23250
+2022/12/15,54.07,54.07,52.56,52.65,52.65,-3.25%,29328
+2022/12/16,51,52.11,51,51.7,51.7,-1.80%,26070
+2022/12/19,52.38,53.18,52,52.95,52.95,2.42%,21672
+2022/12/20,52.95,54,52.618,53.69,53.69,1.40%,37087
+2022/12/21,54.12,54.89,54.1,54.76,54.76,1.99%,17804
+2022/12/22,54.7,55.261,53.91,54.84,54.84,0.15%,15409
+2022/12/23,56,57.74,55.91,57.35,57.35,4.58%,36549
+2022/12/27,57.27,58.25,57,57.35,57.35,0.00%,31860
+2022/12/28,56.85,57.3,55.45,56.83,56.83,-0.91%,39093
+2022/12/29,56.12,57.59,56.12,57.47,57.47,1.13%,29915
+2022/12/30,57.66,59.99,57.66,59.94,59.94,4.30%,49111
+2023/1/3,58.44,58.93,56.6,57.07,57.07,-4.79%,38893
+2023/1/4,55.68,55.68,54.16,54.71,54.71,-4.14%,47192
+2023/1/5,54.59,55.445,54.56,54.64,54.64,-0.13%,15669
+2023/1/6,55.63,55.7,53.95,54.4,54.4,-0.44%,96498
+2023/1/9,55.49,56.3,55.26,55.48,55.48,1.99%,40633
+2023/1/10,56,56.59,55.71,56.01,56.01,0.96%,14463
+2023/1/11,57.85,58.85,57.33,58.72,58.72,4.84%,28363
+2023/1/12,59.98,60.17,59.31,59.32,59.32,1.02%,51968
+2023/1/13,59.9,61.25,59.76,61.23,61.23,3.22%,30024
+2023/1/17,61.97,62.1,60.818,61.79,61.79,0.91%,32539
+2023/1/18,62.7,62.7,60.74,60.74,60.74,-1.70%,39382
+2023/1/19,61.48,63.18,61.41,62.87,62.87,3.51%,28437
+2023/1/20,63.79,64.3,63,63.75,63.75,1.40%,39717
+2023/1/23,64.14,65.21,64.14,64.78,64.78,1.62%,40773
+2023/1/24,64.44,64.54,63.48,63.8,63.8,-1.51%,118214
+2023/1/25,63.78,63.78,62.24,62.57,62.57,-1.93%,46792
+2023/1/26,63.94,64.03,62.96,63.01,63.01,0.70%,52735
+2023/1/27,63.73,63.73,61.83,62.17,62.17,-1.33%,20531
+2023/1/30,61.75,62.2,60.23,60.32,60.32,-2.98%,21360
+2023/1/31,59.58,61.97,59.58,61.83,61.83,2.50%,27082
+2023/2/1,60.91,61.162,58.59,59.18,59.18,-4.29%,43524
+2023/2/2,59.11,59.97,58.87,58.97,58.97,-0.35%,33243
+2023/2/3,58.36,59.338,55.77,55.9,55.9,-5.21%,60078
+2023/2/6,56.22,57.425,54.75,57.38,57.38,2.65%,23421
+2023/2/7,57.789,59.42,57.63,59.23,59.23,3.22%,20871
+2023/2/8,59.7,59.73,58.11,59.386,59.386,0.26%,19214
+2023/2/9,58.44,58.957,57.99,58.8,58.8,-0.99%,15388
+2023/2/10,59.5,60.37,59.5,60.33,60.33,2.60%,30272
+2023/2/13,60.08,60.96,60.04,60.62,60.62,0.48%,16246
+2023/2/14,59.15,60.121,58.855,59.92,59.92,-1.15%,14268
+2023/2/15,59.805,60.03,58.74,59.86,59.86,-0.10%,9450
+2023/2/16,60.23,60.23,58.56,58.587,58.587,-2.13%,24180
+2023/2/17,57.74,58.45,57.18,58.24,58.24,-0.59%,20026
+2023/2/21,59.11,59.229,58.16,58.44,58.44,0.34%,20093
+2023/2/22,58.17,58.18,56.45,56.51,56.51,-3.30%,17168
+2023/2/23,57.21,58.12,57.21,57.69,57.69,2.09%,23919
+2023/2/24,56.774,57.67,56.325,57.56,57.56,-0.23%,31397
+2023/2/27,58,58,57,57.71,57.71,0.26%,13386
+2023/2/28,59,59.03,58.4,58.75,58.75,1.80%,21500
+2023/3/1,59.15,59.65,58.619,59.57,59.57,1.40%,44254
+2023/3/2,59.6,60.36,59.53,59.97,59.97,0.67%,49369
+2023/3/3,59.05,61.38,59.05,61.38,61.38,2.35%,37646
+2023/3/6,61.38,62.419,60.875,62.32,62.32,1.53%,46392
+2023/3/7,62.26,62.26,59.851,60.08,60.08,-3.59%,34113
+2023/3/8,59.5,60.15,59.14,59.82,59.82,-0.43%,27607
+2023/3/9,59.73,60.3,57.981,57.99,57.99,-3.06%,28290
+2023/3/10,57.91,59.29,57.84,58.874,58.874,1.52%,25654
+2023/3/13,57.5,58.385,56.73,57.64,57.64,-2.10%,79015
+2023/3/14,56.92,58.13,56.688,56.94,56.94,-1.21%,33812
+2023/3/15,55.29,55.73,53.35,54.92,54.92,-3.55%,49876
+2023/3/16,53.99,55.92,53.128,55.64,55.64,1.31%,38936
+2023/3/17,55.95,56.14,54.65,55.5,55.5,-0.25%,13988
+2023/3/20,55.99,56.51,55.36,56.416,56.416,1.65%,11497
+2023/3/21,57.1,57.31,56.22,56.6,56.6,0.33%,16926
+2023/3/22,56.7,58.02,56.7,57.4,57.4,1.41%,15974
+2023/3/23,58.22,59.09,57.73,57.73,57.73,0.57%,14219
+2023/3/24,57.6,58.22,56.91,57.74,57.74,0.02%,10240
+2023/3/27,58.3,60.27,58.3,60.16,60.16,4.19%,25360
+2023/3/28,60.35,60.92,59.995,60.67,60.67,0.85%,16302
+2023/3/29,60.66,60.79,59.6,59.72,59.72,-1.57%,8499
+2023/3/30,59.36,60.19,58.93,59.51,59.51,-0.35%,15500
+2023/3/31,60.29,61,60.05,60.79,60.79,2.15%,9949
+2023/4/3,62.59,63.29,62.279,62.72,62.72,3.17%,38587
+2023/4/4,62.84,62.84,61.3,62.11,62.11,-0.97%,22330
+2023/4/5,62.88,64.06,62.36,63.915,63.915,2.91%,42234
+2023/4/6,64.02,64.84,63.31,63.53,63.53,-0.60%,17701
+2023/4/10,63.44,64.02,63.296,63.9,63.9,0.58%,15304
+2023/4/11,63.82,65.05,63.82,64.78,64.78,1.38%,21182
+2023/4/12,64.65,65.63,64.19,64.94,64.94,0.25%,25992
+2023/4/13,64.72,64.72,64.16,64.47,64.47,-0.72%,21474
+2023/4/14,64.43,64.43,63.55,64.33,64.33,-0.22%,15241
+2023/4/17,64,64,62.784,63.15,63.15,-1.83%,26109
+2023/4/18,62.599,63.02,62.03,62.32,62.32,-1.31%,14944
+2023/4/19,61.61,61.61,60.28,60.31,60.31,-3.23%,56663
+2023/4/20,58.82,59.18,58.511,59.18,59.18,-1.87%,24944
+2023/4/21,59.65,60.15,59.36,59.447,59.447,0.45%,13594
+2023/4/24,59.26,60.45,59.056,60.29,60.29,1.42%,17491
+2023/4/25,60.01,60.01,58.61,59.11,59.11,-1.96%,11411
+2023/4/26,58.7,59.51,57.911,57.96,57.96,-1.95%,19568
+2023/4/27,57.91,58.181,57.29,57.77,57.77,-0.33%,12864
+2023/4/28,58.06,59.046,58,58.36,58.36,1.02%,18445
+2023/5/1,58,59.03,58,59.03,59.03,1.15%,11508
+2023/5/2,57.98,57.98,56.05,56.38,56.38,-4.49%,21242
+2023/5/3,55.29,55.29,53.29,53.33,53.33,-5.41%,47260
+2023/5/4,53.34,54.48,52.98,53.69,53.69,0.68%,19007
+2023/5/5,54.87,55.495,54.87,55.07,55.07,2.57%,12415
+2023/5/8,56.48,57.089,55.82,56.654,56.654,2.88%,10153
+2023/5/9,56.42,57.4,56.21,57.27,57.27,1.09%,8701
+2023/5/10,57.36,58.14,56.882,57.76,57.76,0.86%,28090
+2023/5/11,57.15,57.17,56.639,57.11,57.11,-1.13%,7571
+2023/5/12,57.06,57.33,55.94,56.23,56.23,-1.54%,13128
+2023/5/15,56.59,57.52,56.17,57.095,57.095,1.54%,60878
+2023/5/16,57.39,57.5,56.86,57.284,57.284,0.33%,11322
+2023/5/17,58,59.63,58,59.47,59.47,3.82%,19271
+2023/5/18,59.03,59.5,58.88,59.428,59.428,-0.07%,7855
+2023/5/19,59.5,59.7,58.92,59.267,59.267,-0.27%,16703
+2023/5/22,59.08,60.37,59.055,60.17,60.17,1.52%,13735
+2023/5/23,60.65,61.28,60.6,60.68,60.68,0.85%,16126
+2023/5/24,61.96,62.05,60.74,61.817,61.817,1.87%,28967
+2023/5/25,61.06,61.06,59.66,60.467,60.467,-2.18%,18798
+2023/5/26,61.14,61.63,60.99,61.35,61.35,1.46%,8711
+2023/5/30,59.89,59.89,58.39,59.04,59.04,-3.77%,21412
+2023/5/31,58.44,58.84,57.6,57.78,57.78,-2.13%,39319
+2023/6/1,56.98,58.79,56.92,57.674,57.674,-0.18%,39749
+2023/6/2,59.16,59.56,58.43,59.347,59.347,2.90%,12243
+2023/6/5,60.88,60.88,59.67,59.78,59.78,0.73%,21200
+2023/6/6,59.86,61.08,59.86,60.391,60.391,1.02%,5347
+2023/6/7,60.59,62.83,60.59,62.65,62.65,3.74%,22728
+2023/6/8,62.15,63.12,60.3,61.662,61.662,-1.58%,26577
+2023/6/9,61.555,62.4,61.486,61.66,61.66,0.00%,13560
+2023/6/12,60.03,60.03,58.77,58.988,58.988,-4.33%,27059
+2023/6/13,60.23,61,60.23,60.246,60.246,2.13%,18801
+2023/6/14,60.88,61.25,60.42,60.82,60.82,0.95%,13447
+2023/6/15,61.5,63.05,61.051,62.766,62.766,3.20%,17564
+2023/6/16,62.79,63.56,62.49,63.46,63.46,1.11%,30226
+2023/6/20,62.59,62.59,61.19,62.054,62.054,-2.22%,22931
+2023/6/21,60.99,62.52,60.99,62.223,62.223,0.27%,6795
+2023/6/22,60.22,60.98,60.13,60.732,60.732,-2.40%,10564
+2023/6/23,59.45,60.25,59.01,60.178,60.178,-0.91%,11443
+2023/6/26,60.38,60.57,59.613,60.525,60.525,0.58%,4746
+2023/6/27,60.24,60.91,59.451,59.62,59.62,-1.50%,8353
+2023/6/28,59.7,61.4,59.605,60.97,60.97,2.26%,11556
+2023/6/29,60.92,61.75,60.92,61.29,61.29,0.52%,17384
+2023/6/30,61.41,62.664,61.41,62.664,62.664,2.24%,12766
+2023/7/3,62.21,62.24,61.33,61.33,61.33,-2.13%,13749
+2023/7/5,62.06,62.8,61.691,62.067,62.067,1.20%,6486
+2023/7/6,60.97,62.765,60.67,62.735,62.735,1.08%,13174
+2023/7/7,62.37,63.96,62.37,63.591,63.591,1.36%,12897
+2023/7/10,63.9,64.11,62.98,63.456,63.456,-0.21%,13832
+2023/7/11,63.5,64.629,63.5,64.609,64.609,1.82%,15275
+2023/7/12,64.95,65.95,64.95,65.95,65.95,2.08%,20986
+2023/7/13,66.1,66.17,65.23,66.13,66.13,0.27%,17215
+2023/7/14,65.65,65.657,64.95,65.02,65.02,-1.68%,24394
+2023/7/17,64.37,64.99,64.18,64.95,64.95,-0.11%,10536
+2023/7/18,65.28,66.43,65.28,66.397,66.397,2.23%,14338
+2023/7/19,66.23,67.752,66.23,67.413,67.413,1.53%,26287
+2023/7/20,67.62,68.33,66.933,68.167,68.167,1.12%,23964
+2023/7/21,69.01,69.62,68.72,69.435,69.435,1.86%,18577
+2023/7/24,70.27,72.85,70.029,71.893,71.893,3.54%,67084
+2023/7/25,71.12,71.12,70.03,70.605,70.605,-1.79%,24758
+2023/7/26,71.26,71.98,71.26,71.72,71.72,1.58%,18425
+2023/7/27,71.505,73.03,71.34,72.68,72.68,1.34%,13518
+2023/7/28,73.11,73.77,72.4,72.798,72.798,0.16%,20260
+2023/7/31,73.19,73.47,71.93,73.338,73.338,0.74%,53892
+2023/8/1,72.94,73.29,72.28,72.61,72.61,-0.99%,12260
+2023/8/2,72.9,72.9,69.88,70.23,70.23,-3.28%,31766
+2023/8/3,69.42,70.25,69.151,70.14,70.14,-0.13%,15580
+2023/8/4,70.74,70.74,69.93,70.37,70.37,0.33%,56249
+2023/8/7,71.37,71.37,70.142,71.32,71.32,1.35%,34806
+2023/8/8,69.66,71.92,69.22,71.565,71.565,0.34%,22165
+2023/8/9,72.09,74.14,72.03,74.128,74.128,3.58%,38450
+2023/8/10,73.23,73.78,72.545,73.43,73.43,-0.94%,20044
+2023/8/11,73.88,75.43,73.75,74.59,74.59,1.58%,58621
+2023/8/14,73.75,73.75,73.02,73.49,73.49,-1.47%,53979
+2023/8/15,73.82,73.82,71.79,71.935,71.935,-2.12%,24124
+2023/8/16,72.27,72.937,71.67,72,72,0.09%,18017
+2023/8/17,73,73,70.9,70.94,70.94,-1.47%,29604
+2023/8/18,70.56,71.958,70.56,71.009,71.009,0.10%,15637
+2023/8/21,71.11,71.185,69.55,70.09,70.09,-1.29%,77522
+2023/8/22,70.18,70.61,69.86,70.573,70.573,0.69%,25833
+2023/8/23,69.22,70.37,68.84,70.32,70.32,-0.36%,29112
+2023/8/24,69.35,70.789,69.32,70.57,70.57,0.36%,17469
+2023/8/25,70.79,72.865,70.403,72.63,72.63,2.92%,58702
+2023/8/28,71.19,71.689,69.93,70.43,70.43,-3.03%,41831
+2023/8/29,70.03,70.52,69.21,70.17,70.17,-0.37%,32119
+2023/8/30,70.08,70.86,69.98,70.43,70.43,0.37%,10675
+2023/8/31,70.54,71.15,69.525,70.436,70.436,0.01%,21623
+2023/9/1,70.94,71.55,70.66,71.08,71.08,0.91%,34501
+2023/9/5,72.5,72.86,70.69,71.035,71.035,-0.06%,52370
+2023/9/6,70.98,71.95,70.405,71.595,71.595,0.79%,29643
+2023/9/7,72,72.95,71.296,72.24,72.24,0.90%,42023
+2023/9/8,73.1,73.39,72.645,72.98,72.98,1.02%,18976
+2023/9/11,74.07,74.93,73.51,74.92,74.92,2.66%,32828
+2023/9/12,74.76,75.39,74.558,74.97,74.97,0.07%,22357
+2023/9/13,74.65,75.362,74.17,75.33,75.33,0.48%,15954
+2023/9/14,75.79,76.08,75.165,75.41,75.41,0.11%,24957
+2023/9/15,74.63,74.88,73.81,74.618,74.618,-1.05%,29385
+2023/9/18,75.05,75.05,73.85,74.358,74.358,-0.35%,26814
+2023/9/19,74.61,74.61,73.13,73.57,73.57,-1.06%,53457
+2023/9/20,72.26,73.8,72.03,72.03,72.03,-2.09%,145294
+2023/9/21,72.88,73.045,71.99,72.17,72.17,0.19%,102699
+2023/9/22,72.83,72.91,70.63,71,71,-1.62%,28403
+2023/9/25,70.96,71.096,69.81,70.34,70.34,-0.93%,30314
+2023/9/26,69.75,71.06,69.56,71,71,0.94%,19949
+2023/9/27,72.03,72.61,71.62,71.66,71.66,0.93%,37035
+2023/9/28,70.99,71.299,69.395,69.67,69.67,-2.78%,28784
+2023/9/29,68.66,68.66,67.36,67.664,67.664,-2.88%,51493
+2023/10/2,68.53,68.59,67.42,67.88,67.88,0.32%,61680
+2023/10/3,67.28,67.534,66.18,66.518,66.518,-2.01%,125572
+2023/10/4,64.73,64.824,61.8,61.98,61.98,-6.82%,78695
+2023/10/5,61.55,62.23,61.25,61.8,61.8,-0.29%,32417
+2023/10/6,62.46,62.46,61.55,61.67,61.67,-0.21%,18841
+2023/10/9,63,63.45,62.62,62.98,62.98,2.12%,27640
+2023/10/10,63.41,63.79,62.97,63.7,63.7,1.14%,11006
+2023/10/11,63.09,63.3,61.89,62.64,62.64,-1.66%,31510
+2023/10/12,62.69,62.69,60.69,61.52,61.52,-1.79%,51899
+2023/10/13,62.5,63.91,62.5,63.83,63.83,3.75%,43075
+2023/10/16,64,64.43,63.79,64.43,64.43,0.94%,28105
+2023/10/17,64.13,64.67,63.925,64.67,64.67,0.37%,10900
+2023/10/18,65.33,66.345,65.1,66.216,66.216,2.39%,41418
+2023/10/19,65.84,66.98,65.64,66.97,66.97,1.14%,28208
+2023/10/20,67.2,67.38,66.6,66.72,66.72,-0.37%,31148
+2023/10/23,66.4,66.54,65.292,65.54,65.54,-1.77%,22116
+2023/10/24,64.9,64.9,63.35,63.85,63.85,-2.58%,23973
+2023/10/25,64.45,64.68,63.05,64.32,64.32,0.74%,19121
+2023/10/26,63.56,64.16,63.25,63.78,63.78,-0.84%,19754
+2023/10/27,63.587,65.28,63.587,65.27,65.27,2.34%,14690
+2023/10/30,64.56,64.87,63,63.17,63.17,-3.22%,9762
+2023/10/31,63.01,63.84,62.77,63.07,63.07,-0.16%,12505
+2023/11/1,64.57,64.715,62,62.28,62.28,-1.25%,162683
+2023/11/2,62.48,63.92,62.48,63.79,63.79,2.42%,133028
+2023/11/3,62.84,63.305,62.08,62.62,62.62,-1.83%,30774
+2023/11/6,63.83,64.2,63.584,63.65,63.65,1.64%,41839
+2023/11/7,61.98,62.09,61.45,61.63,61.63,-3.17%,65880
+2023/11/8,61.539,61.82,60.37,60.73,60.73,-1.46%,26156
+2023/11/9,61.2,62.36,61.2,61.32,61.32,0.97%,23889
+2023/11/10,62.145,62.637,62.14,62.14,62.14,1.34%,20414
+2023/11/13,61.81,63.77,61.81,63.77,63.77,2.62%,41080
+2023/11/14,64.25,64.54,63.162,63.228,63.228,-0.85%,30100
+2023/11/15,61.84,63,61.8,62.49,62.49,-1.17%,29905
+2023/11/16,60.95,60.95,59.45,59.68,59.68,-4.50%,38829
+2023/11/17,60.49,62.22,60.49,62.01,62.01,3.90%,23562
+2023/11/20,63.28,64.08,63.183,63.25,63.25,2.00%,25193
+2023/11/21,63,63.69,62.599,63.69,63.69,0.70%,10384
+2023/11/22,61.03,63.19,60.712,63.17,63.17,-0.82%,39762
+2023/11/24,62.89,63.7,62.2,62.204,62.204,-1.53%,8603
+2023/11/27,61.98,62.58,61.81,62.08,62.08,-0.20%,15607
+2023/11/28,62.44,63.66,62.32,63.26,63.26,1.90%,17174
+2023/11/29,63.59,64.86,62.43,64.76,64.76,2.37%,41950
+2023/11/30,65.13,65.53,61.92,62.13,62.13,-4.06%,33650
+2023/12/1,62.68,63.429,61.155,61.35,61.35,-1.26%,121174
+2023/12/4,61.02,62.01,60.78,61.9,61.9,0.90%,35568
+2023/12/5,62.22,62.439,60.87,60.92,60.92,-1.58%,21634
+2023/12/6,59.58,59.72,58.218,58.69,58.69,-3.66%,32519
+2023/12/7,58.95,58.95,57.799,58.13,58.13,-0.95%,13338
+2023/12/8,59.14,59.66,58.985,59.44,59.44,2.25%,33232
+2023/12/11,58.95,59.28,58.83,59.17,59.17,-0.45%,8375
+2023/12/12,57.84,57.84,56.907,57.43,57.43,-2.94%,23275
+2023/12/13,57.07,58.67,57.07,58.67,58.67,2.16%,29816
+2023/12/14,60.4,61.48,60.4,61.25,61.25,4.40%,28355
+2023/12/15,61.64,62.165,60.69,61.63,61.63,0.62%,32871
+2023/12/18,63.16,63.955,62.15,62.69,62.69,1.72%,15373
+2023/12/19,62.23,63.58,62.23,63.55,63.55,1.37%,15528
+2023/12/20,63.93,63.93,62.89,63.04,63.04,-0.80%,10220
+2023/12/21,62,62.56,61.841,62.56,62.56,-0.76%,13103
+2023/12/22,63.25,63.42,61.509,61.57,61.57,-1.58%,14078
+2023/12/26,62.59,63.2,62.33,62.33,62.33,1.23%,9692
+2023/12/27,62.8,63.364,62.06,62.06,62.06,-0.43%,27328
+2023/12/28,61.54,62.073,60.425,60.56,60.56,-2.42%,18298
+2023/12/29,61.38,61.68,60.37,60.7,60.7,0.23%,12194
+2024/1/2,61.69,61.69,59.99,60.43,60.43,-0.44%,41436
+2024/1/3,61.18,62.685,61.08,62.29,62.29,3.08%,21887
+2024/1/4,61.77,61.77,60.23,60.83,60.83,-2.34%,48067
+2024/1/5,61.25,61.5,60.58,60.8,60.8,-0.05%,17885
+2024/1/8,58.32,58.85,57.87,58.77,58.77,-3.34%,32276
+2024/1/9,59.43,60.37,59.1,59.838,59.838,1.82%,16399
+2024/1/10,61.05,61.142,59.38,59.66,59.66,-0.30%,14868
+2024/1/11,61.17,61.642,60.575,61.29,61.29,2.73%,23326
+2024/1/12,62.36,62.65,61.13,61.23,61.23,-0.10%,16274
+2024/1/16,62.54,62.54,60.79,61.08,61.08,-0.24%,15972
+2024/1/17,60.45,61.75,60.41,61.69,61.69,1.00%,13773
+2024/1/18,61.545,62.96,61.41,62.7,62.7,1.64%,35091
+2024/1/19,63.09,63.28,62.24,62.81,62.81,0.18%,22258
+2024/1/22,63.3,64.64,63.26,64.56,64.56,2.79%,30703
+2024/1/23,63.63,64.139,63.48,63.75,63.75,-1.25%,15621
+2024/1/24,64.07,64.68,63.771,64.14,64.14,0.61%,18871
+2024/1/25,64.85,65.48,64.4,65.28,65.28,1.78%,15218
+2024/1/26,65.309,66.6,64.645,66.49,66.49,1.85%,20554
+2024/1/29,65.68,65.68,64.38,64.91,64.91,-2.38%,35658
+2024/1/30,64.18,65.68,64.11,65.628,65.628,1.11%,22579
+2024/1/31,65.42,65.42,63.47,63.63,63.63,-3.04%,15267
+2024/2/1,63.771,63.95,61.77,62.7,62.7,-1.46%,111081
+2024/2/2,61.32,62.07,60.72,61.1,61.1,-2.55%,46601
+2024/2/5,61.88,63.265,61.506,63.21,63.21,3.45%,18622
+2024/2/6,63.34,63.58,62.89,63.51,63.51,0.47%,16519
+2024/2/7,64.11,65.01,63.75,65.01,65.01,2.36%,34650
+2024/2/8,66.34,67.03,66.12,67.03,67.03,3.11%,35734
+2024/2/9,67.29,67.467,66.713,66.8,66.8,-0.34%,9922
+2024/2/12,67.49,67.88,66.601,67.76,67.76,1.44%,16522
+2024/2/13,68.1,68.99,67.74,68.37,68.37,0.90%,19595
+2024/2/14,68.46,68.62,66.15,66.28,66.28,-3.06%,16761
+2024/2/15,66.24,67.01,66.175,66.31,66.31,0.05%,13763
+2024/2/16,65.8,66.74,65.757,66.52,66.52,0.32%,17013
+2024/2/20,65.98,65.98,64.93,65.302,65.302,-1.83%,44598
+2024/2/21,65.29,65.83,65.21,65.79,65.79,0.75%,13631
+2024/2/22,65.08,66.48,65.01,66.29,66.29,0.76%,40125
+2024/2/23,65.36,65.82,64.85,64.98,64.98,-1.98%,53490
+2024/2/26,65.56,66.87,65.539,66.16,66.16,1.82%,37134
+2024/2/27,66.99,67.31,66.49,67.03,67.03,1.31%,26634
+2024/2/28,67.03,67.36,65.7,65.81,65.81,-1.82%,46735
+2024/2/29,65.96,67.23,65.836,66.75,66.75,1.43%,27099
+2024/3/1,67.76,68.34,67.524,67.75,67.75,1.50%,89964
+2024/3/4,67.69,67.72,66.81,67.07,67.07,-1.00%,24363
+2024/3/5,66.26,66.51,65.522,65.582,65.582,-2.22%,38699
+2024/3/6,66.25,67.045,65.982,66.025,66.025,0.68%,12167
+2024/3/7,65.69,66.88,65.523,66.271,66.271,0.37%,18715
+2024/3/8,65.99,65.99,65.4,65.61,65.61,-1.00%,16910
+2024/3/11,65.88,67.2,65.34,66.93,66.93,2.01%,21328
+2024/3/12,66.695,67.53,66.48,67.23,67.23,0.45%,12693
+2024/3/13,68.5,69.21,68.445,69.127,69.127,2.82%,33651
+2024/3/14,69.52,70.14,69.47,69.963,69.963,1.21%,26981
+2024/3/15,69.75,70.6,69.64,70.42,70.42,0.65%,24718
+2024/3/18,71.5,71.77,71.17,71.36,71.36,1.33%,43929
+2024/3/19,71.54,71.79,71.291,71.76,71.76,0.56%,18093
+2024/3/20,70.65,71.1,70.45,71.05,71.05,-0.99%,35702
+2024/3/21,70.76,70.88,70.069,70.74,70.74,-0.44%,40222
+2024/3/22,71.16,71.21,70.66,70.9,70.9,0.23%,9538
+2024/3/25,70.89,71.49,70.89,71.26,71.26,0.51%,18873
+2024/3/26,70.83,70.83,69.89,70,70,-1.77%,26996
+2024/3/27,70.1,70.14,69.45,69.89,69.89,-0.16%,37230
+2024/3/28,70.03,71.121,70.03,70.93,70.93,1.49%,15183
+2024/4/1,70.67,71.13,70.07,70.8,70.8,-0.18%,69600
+2024/4/2,71.18,72.33,70.742,72.18,72.18,1.95%,45823
+2024/4/3,72.5,72.78,72.125,72.21,72.21,0.04%,55229
+2024/4/4,71.92,73.233,71.68,72.84,72.84,0.87%,26344
+2024/4/5,73.04,73.47,72.53,72.64,72.64,-0.27%,20396
+2024/4/8,72.6,72.7,71.42,71.88,71.88,-1.05%,42252
+2024/4/9,72.46,72.56,71.71,72.24,72.24,0.50%,18795
+2024/4/10,72.11,72.91,71.12,72.82,72.82,0.80%,33213
+2024/4/11,72.65,72.83,71.93,72.818,72.818,0.00%,25159
+2024/4/12,73.98,74.57,73.03,73.04,73.04,0.30%,50070
+2024/4/15,72.72,73.16,71.775,72.959,72.959,-0.11%,46699
+2024/4/16,73.19,73.88,72.825,73.764,73.764,1.10%,72316
+2024/4/17,72.64,73.137,71.35,71.45,71.45,-3.14%,93012
+2024/4/18,71.21,71.85,70.76,70.895,70.895,-0.78%,42095
+2024/4/19,70.7,71.58,70.58,71.04,71.04,0.20%,27649
+2024/4/22,70.12,70.659,69.93,70.6,70.6,-0.62%,85827
+2024/4/23,69.92,71.59,69.76,71.45,71.45,1.20%,30033
+2024/4/24,71.34,71.9,71.2,71.72,71.72,0.38%,42257
+2024/4/25,71.89,72.63,71.22,72.54,72.54,1.14%,17557
+2024/4/26,72.84,72.84,72.34,72.56,72.56,0.03%,15962
+2024/4/29,72.84,72.99,72.34,72.505,72.505,-0.08%,13364
+2024/4/30,71.47,71.47,70.54,70.99,70.99,-2.09%,19322
+2024/5/1,70.49,70.994,68.19,68.36,68.36,-3.70%,280657
+2024/5/2,68.34,69.04,68.08,68.73,68.73,0.54%,446165
+2024/5/3,68.61,68.78,67.521,67.7,67.7,-1.50%,107619
+2024/5/6,68,68.71,67.87,68.49,68.49,1.17%,177028
+2024/5/7,67.98,68.08,67.06,67.52,67.52,-1.42%,87000
+2024/5/8,66.83,67.34,66.52,67.33,67.33,-0.28%,60736
+2024/5/9,67.62,67.927,67.13,67.62,67.62,0.43%,19933
+2024/5/10,67.626,67.626,66.23,66.38,66.38,-1.83%,25294
+2024/5/13,66.7,67.14,66.17,66.738,66.738,0.54%,17983
+2024/5/14,65.77,66.04,65.1,65.44,65.44,-1.94%,34208
+2024/5/15,65.09,66.44,64.86,66.43,66.43,1.51%,26581
+2024/5/16,66.9,67.5,66.9,67.425,67.425,1.50%,15922
+2024/5/17,67.88,68.5,67.51,68.36,68.36,1.39%,24659
+2024/5/20,67.52,68.31,67.19,67.538,67.538,-1.20%,13425
+2024/5/21,66.87,67.27,66.348,66.84,66.84,-1.03%,16710
+2024/5/22,65.76,66.71,65.566,65.68,65.68,-1.74%,19722
+2024/5/23,66.62,66.848,65.36,65.81,65.81,0.20%,21566
+2024/5/24,65.59,66.41,65.59,66.22,66.22,0.62%,16257
+2024/5/28,66.88,67.28,66.64,67.16,67.16,1.42%,19680
+2024/5/29,66.97,66.97,65.64,65.671,65.671,-2.22%,7729
+2024/5/30,65.32,65.745,64.14,64.162,64.162,-2.30%,25440
+2024/5/31,64.69,64.98,64.37,64.7,64.7,0.84%,16519
+2024/6/3,64.18,64.18,62.41,62.475,62.475,-3.44%,570482
+2024/6/4,62.17,63,61.95,62.84,62.84,0.58%,72355
+2024/6/5,62.9,63.21,62.63,63.13,63.13,0.46%,18974
+2024/6/6,63.64,64.29,63.257,64.25,64.25,1.77%,25866
+2024/6/7,64.06,64.06,63.61,63.75,63.75,-0.78%,21740
+2024/6/10,63.8,64.67,63.59,64.621,64.621,1.37%,31540
+2024/6/11,64.41,64.94,64.17,64.68,64.68,0.09%,12893
+2024/6/12,65.54,65.65,64.001,64.11,64.11,-0.88%,22571
+2024/6/13,64.86,64.875,64.138,64.615,64.615,0.79%,13045
+2024/6/14,65.45,65.45,64.35,64.36,64.36,-0.39%,25381
+2024/6/17,64.84,65.57,64.772,65.52,65.52,1.80%,19969
+2024/6/18,65.89,66.425,65.82,66.41,66.41,1.36%,12238
+2024/6/20,67.05,67.31,66.68,66.97,66.97,0.84%,14158
+2024/6/21,67.24,67.88,66.969,67.26,67.26,0.43%,14207
+2024/6/24,67.11,67.5,67.09,67.35,67.35,0.13%,8092
+2024/6/25,67.44,67.721,67.198,67.299,67.299,-0.08%,14889
+2024/6/26,67.6,68.05,67.42,67.9,67.9,0.89%,7336
+2024/6/27,68.85,68.92,67.93,68.11,68.11,0.31%,16915
+2024/6/28,68.2,68.25,67.3,67.6,67.6,-0.75%,106183
+2024/7/1,68.5,69.61,68.15,69.548,69.548,2.88%,88967
+2024/7/2,70.25,70.25,69.3,69.41,69.41,-0.20%,17630
+2024/7/3,68.84,69.34,68.717,69.34,69.34,-0.10%,9383
+2024/7/5,70.16,70.72,69.04,69.42,69.42,0.12%,24892
+2024/7/8,68.57,69.1,68.33,68.463,68.463,-1.38%,13923
+2024/7/9,68.39,69.065,68.05,68.21,68.21,-0.37%,7724
+2024/7/10,67.62,68.119,67.43,67.82,67.82,-0.57%,11233
+2024/7/11,67.43,68.31,67.39,68.31,68.31,0.72%,7282
+2024/7/12,68.37,68.383,67.89,67.89,67.89,-0.61%,10904
+2024/7/15,67.43,67.58,67.05,67.41,67.41,-0.71%,9240
+2024/7/16,66.34,67,66.09,66.97,66.97,-0.65%,14491
+2024/7/17,67.13,67.659,67.04,67.65,67.65,1.02%,11117
+2024/7/18,67.59,67.986,67.243,67.57,67.57,-0.12%,6982
+2024/7/19,67.34,67.8,66.17,66.31,66.31,-1.86%,19215
+2024/7/22,65.51,66.56,65.34,66.464,66.464,0.23%,17135
+2024/7/23,65.81,65.966,65.295,65.433,65.433,-1.55%,8695
+2024/7/24,65.76,66.56,65.62,66.041,66.041,0.93%,6675
+2024/7/25,65.47,66.72,65.47,66.54,66.54,0.76%,6489
+2024/7/26,66.4,66.54,65.98,66.1,66.1,-0.66%,5291
+2024/7/29,66.64,66.64,65.05,65.13,65.13,-1.47%,11316
+2024/7/30,64.38,64.63,64.04,64.57,64.57,-0.86%,8292
+2024/7/31,66.085,67.46,65.915,67.4,67.4,4.38%,10334
+2024/8/1,67.5,67.529,65.809,66.195,66.195,-1.79%,61603
+2024/8/2,64.19,64.32,63.32,63.81,63.81,-3.60%,30599
+2024/8/5,62.64,64.66,62.52,64.66,64.66,1.33%,30841
+2024/8/6,63.4,64.43,63.4,63.68,63.68,-1.52%,21193
+2024/8/7,64.44,65.25,64.28,64.965,64.965,2.02%,10331
+2024/8/8,65.115,66.001,64.98,65.79,65.79,1.27%,9148
+2024/8/9,65.64,66.1,65.15,65.83,65.83,0.06%,24963
+2024/8/12,66.9,67.049,66.352,66.985,66.985,1.75%,22499
+2024/8/13,66.35,66.42,65.131,65.28,65.28,-2.55%,21698
+2024/8/14,65.11,65.16,63.74,63.96,63.96,-2.02%,13852
+2024/8/15,64.91,65.15,64.581,64.74,64.74,1.22%,26378
+2024/8/16,64.17,64.17,63.55,63.664,63.664,-1.66%,6134
+2024/8/19,63.58,63.6,62.1,62.32,62.32,-2.11%,16874
+2024/8/20,62.45,62.54,61.62,61.79,61.79,-0.85%,18148
+2024/8/21,61.711,62.05,60.36,60.93,60.93,-1.39%,25138
+2024/8/22,61.05,62.09,61,61.73,61.73,1.31%,14579
+2024/8/23,62.425,63.11,62.36,63.11,63.11,2.24%,15181
+2024/8/26,64.2,64.488,63.38,63.407,63.407,0.47%,16925
+2024/8/27,63.1,63.1,62.135,62.385,62.385,-1.61%,11504
+2024/8/28,61.69,62.37,61.27,61.48,61.48,-1.45%,9203
+2024/8/29,62.3,62.835,62.151,62.754,62.754,2.07%,7958
+2024/8/30,62.35,62.515,61.9,62.26,62.26,-0.79%,15119
+2024/9/3,59.95,59.95,58.45,58.99,58.99,-5.25%,79059
+2024/9/4,58.4,58.62,58.05,58.11,58.11,-1.49%,56965
+2024/9/5,58.08,58.54,57,57.39,57.39,-1.24%,60535
+2024/9/6,58.25,58.25,55.835,56.68,56.68,-1.24%,27053
+2024/9/9,56.76,57.45,56.641,57.222,57.222,0.96%,14295
+2024/9/10,57.23,57.29,55.37,56.156,56.156,-1.86%,26754
+2024/9/11,56.94,56.94,55.4,56.47,56.47,0.56%,35130
+2024/9/12,57.07,57.82,56.69,57.757,57.757,2.28%,32867
+2024/9/13,57.94,58.624,57.435,57.8,57.8,0.07%,66901
+2024/9/16,58.69,59.05,58.55,58.89,58.89,1.89%,19342
+2024/9/17,58.66,59.74,58.66,59.651,59.651,1.29%,17021
+2024/9/18,59.29,60.17,59.15,59.33,59.33,-0.54%,14465
+2024/9/19,60.64,61.385,60.4,61.204,61.204,3.16%,31860
+2024/9/20,60.76,61,60.64,60.95,60.95,-0.42%,31402
+2024/9/23,60.54,60.8,59.015,59.657,59.657,-2.12%,21443
+2024/9/24,60.85,60.97,60.388,60.48,60.48,1.38%,20172
+2024/9/25,60.2,60.37,59.02,59.735,59.735,-1.23%,26256
+2024/9/26,58.65,59.19,58.07,58.094,58.094,-2.75%,20626
+2024/9/27,58.15,58.81,57.77,58.34,58.34,0.42%,15299
+2024/9/30,58.45,58.99,58.25,58.43,58.43,0.15%,10515
+2024/10/1,57.65,60.65,57.341,59.861,59.861,2.45%,99699
+2024/10/2,60.86,61.21,59.35,60.616,60.616,1.26%,35242
+2024/10/3,61.35,63.65,61,63.5,63.5,4.76%,38497
+2024/10/4,63.6,64.15,63.12,63.253,63.253,-0.39%,41097
+2024/10/7,64.05,65.49,64.05,65.305,65.305,3.24%,23085
+2024/10/8,63.31,63.32,62.01,62.88,62.88,-3.71%,63366
+2024/10/9,61.37,62.8,61.18,62.795,62.795,-0.14%,17660
+2024/10/10,63.45,65.241,63.45,65.235,65.235,3.89%,28714
+2024/10/11,64.595,65.46,64.431,65.04,65.04,-0.30%,12608
+2024/10/14,63.87,64.01,63.687,64.01,64.01,-1.58%,8552
+2024/10/15,61.31,62,60.94,61.82,61.82,-3.42%,15785
+2024/10/16,61.63,62.09,61.5,61.897,61.897,0.12%,5495
+2024/10/17,61.81,61.975,61.04,61.936,61.936,0.06%,6941
+2024/10/18,61.01,61.27,60.338,60.774,60.774,-1.88%,40069
+2024/10/21,61.32,61.4,61.01,61.085,61.085,0.51%,8761
+2024/10/22,61.9,62.85,61.67,62.694,62.694,2.63%,47721
+2024/10/23,62.24,62.435,61.58,61.948,61.948,-1.19%,11177
+2024/10/24,62.13,62.3,61.18,61.764,61.764,-0.30%,10053
+2024/10/25,62.45,63,62.22,62.821,62.821,1.71%,8952
+2024/10/28,59.76,60.019,59.44,59.84,59.84,-4.75%,33633
+2024/10/29,59.41,59.45,58.74,59.29,59.29,-0.92%,10749
+2024/10/30,59.78,60.744,59.52,60.744,60.744,2.45%,9392
+2024/10/31,60.73,61.93,60.67,61.87,61.87,1.85%,22404
+2024/11/1,62.19,62.19,60.715,60.8,60.8,-1.73%,95418
+2024/11/4,62.35,62.672,62.081,62.481,62.481,2.76%,46268
+2024/11/5,63.42,63.65,62.72,63.22,63.22,1.18%,27263
+2024/11/6,61.91,63.515,61.83,63.14,63.14,-0.13%,62927
+2024/11/7,62.57,63.71,62.25,63.29,63.29,0.24%,63646
+2024/11/8,62.77,62.77,61.82,62.25,62.25,-1.64%,69234
+2024/11/11,60.82,61.109,60.533,60.61,60.61,-2.63%,18497
+2024/11/12,61.42,61.49,60.514,60.63,60.63,0.03%,17018
+2024/11/13,60.3,60.97,59.67,60.43,60.43,-0.33%,22821
+2024/11/14,61.4,61.61,60.78,61.11,61.11,1.13%,60491
+2024/11/15,61.17,61.48,60.202,60.28,60.28,-1.36%,9228
+2024/11/18,60.95,62.24,60.95,62.19,62.19,3.17%,89762
+2024/11/19,62.617,62.8,61.98,62.53,62.53,0.55%,60338
+2024/11/20,63.23,63.32,62.375,62.59,62.59,0.10%,7153
+2024/11/21,62.8,62.985,62.12,62.84,62.84,0.40%,47136
+2024/11/22,62.37,63.46,62.37,63.11,63.11,0.43%,18643
+2024/11/25,61.974,61.974,61.137,61.4,61.4,-2.71%,10391
+2024/11/26,61.79,62.51,60.66,61.093,61.093,-0.50%,20623
+2024/11/27,60.95,61.18,60.07,60.62,60.62,-0.77%,25970
+2024/11/29,60.91,61.17,60.18,60.29,60.29,-0.54%,9581
+2024/12/2,60.45,60.68,59.881,60.18,60.18,-0.18%,115035
+2024/12/3,61.14,61.83,60.995,61.74,61.74,2.59%,22078
+2024/12/4,62.13,62.13,60.849,61,61,-1.20%,21278
+2024/12/5,61.12,61.28,60.56,60.9,60.9,-0.16%,18838
+2024/12/6,60.11,60.33,59.7,59.88,59.88,-1.67%,14155
+2024/12/9,60.91,61.66,60.91,61.129,61.129,2.09%,33160
+2024/12/10,61.339,62.019,61.25,61.25,61.25,0.20%,11995
+2024/12/11,61.96,62.715,61.8,62.55,62.55,2.12%,120277
+2024/12/12,62.25,62.77,61.565,62.765,62.765,0.34%,7702
+2024/12/13,62.8,63.1,62.7,62.86,62.86,0.15%,9862
+2024/12/16,62.6,62.6,62.031,62.116,62.116,-1.18%,8126
+2024/12/17,61.32,61.32,60.893,61.22,61.22,-1.44%,6603
+2024/12/18,61.9,62.03,60.68,60.776,60.776,-0.73%,13286
+2024/12/19,61.32,61.32,60.16,60.19,60.19,-0.96%,34514
+2024/12/20,60.25,61.35,60.1,61.04,61.04,1.41%,35894
+2024/12/23,60.99,61.23,60.34,61.225,61.225,0.30%,13205
+2024/12/24,61.58,62.27,61.58,61.82,61.82,0.97%,57367
+2024/12/26,61.77,61.77,61.06,61.219,61.219,-0.97%,5320
+2024/12/27,61.38,61.684,61.33,61.401,61.401,0.30%,26688
+2024/12/30,62.27,62.81,62.16,62.48,62.48,1.76%,32776
+2024/12/31,62.46,63.07,62.35,62.99,62.99,0.82%,37715
+2025/1/2,64.31,64.92,64.24,64.24,64.24,1.98%,79700
+2025/1/3,64.57,64.683,64.35,64.4,64.4,0.25%,18404
+2025/1/6,64.76,65.16,63.53,63.68,63.68,-1.12%,23655
+2025/1/7,63.96,64.02,63.52,63.61,63.61,-0.11%,7480
+2025/1/8,63.578,63.898,62.922,63.11,63.11,-0.79%,6878
+2025/1/10,65.74,65.99,64.52,65.047,65.047,3.07%,12211
+2025/1/13,65.85,66.47,65.81,65.84,65.84,1.22%,22261
+2025/1/14,65.87,66.55,65.554,66.278,66.278,0.67%,18784
+2025/1/15,66.82,68.15,66.82,68.15,68.15,2.82%,37646
+2025/1/16,67,67,65.89,66.535,66.535,-2.37%,58056
+2025/1/17,66.48,66.59,66.1,66.14,66.14,-0.59%,93045
+2025/1/21,65.7,65.98,65.22,65.58,65.58,-0.85%,18560
+2025/1/22,65,65.1,64.5,64.5,64.5,-1.65%,91083
+2025/1/23,65.11,65.35,64.34,64.554,64.554,0.08%,129595
+2025/1/24,64.87,64.87,63.765,64.27,64.27,-0.44%,88486
+2025/1/27,64.24,64.433,63.03,63.55,63.55,-1.12%,49528
+2025/1/28,64.29,64.33,63.65,64.22,64.22,1.05%,88981
+2025/1/29,63.8,64.455,63.5,63.86,63.86,-0.56%,22786
+2025/1/30,63.97,64.786,63.97,64.13,64.13,0.42%,25882
+2025/1/31,63.76,64.44,63.08,63.99,63.99,-0.22%,46199
+2025/2/3,65.72,66,64.28,65.44,65.44,2.27%,161174
+2025/2/4,63.36,65.311,63.33,64.81,64.81,-0.96%,92993
+2025/2/5,63.79,64.19,63.16,63.52,63.52,-1.99%,142624
+2025/2/6,63.92,64.36,63.55,64.2,64.2,1.07%,57486
+2025/2/7,64.5,65.29,64.5,65.16,65.16,1.50%,16653
+2025/2/10,65.2,65.465,65.07,65.22,65.22,0.09%,14068
+2025/2/11,66.24,66.729,66.09,66.49,66.49,1.95%,16344
+2025/2/12,65.69,66.025,64.44,64.44,64.44,-3.08%,47686
+2025/2/13,64.28,65.447,64.28,65.41,65.41,1.51%,11108
+2025/2/14,65.32,65.447,64.625,64.68,64.68,-1.12%,12778
+2025/2/18,65.3,65.3,64.81,64.9,64.9,0.34%,8972
+2025/2/19,65.53,65.53,64.66,64.94,64.94,0.06%,7469
+2025/2/20,65,65.386,64.84,64.91,64.91,-0.05%,7798
+2025/2/21,64.25,64.31,63.409,63.409,63.409,-2.31%,8359
+2025/2/24,63.56,63.605,63,63.47,63.47,0.10%,14969
+2025/2/25,63.33,63.39,61.874,62.09,62.09,-2.17%,18564
+2025/2/26,61.57,61.68,61.11,61.4,61.4,-1.11%,11610
+2025/2/27,62.11,62.78,61.91,62.7,62.7,2.12%,11074
+2025/2/28,62.08,62.507,61.8,62.507,62.507,-0.31%,19819
+2025/3/3,62.55,62.55,60.95,61.39,61.39,-1.79%,34859
+2025/3/4,61,61.56,60.26,61.35,61.35,-0.07%,22230
+2025/3/5,59.6,59.858,58.722,59.81,59.81,-2.51%,34115
+2025/3/6,59.51,59.749,58.55,58.66,58.66,-1.92%,18981
+2025/3/7,59.76,60.2,58.755,58.97,58.97,0.53%,15615
+2025/3/10,59.12,59.2,58.54,58.56,58.56,-0.70%,9932
+2025/3/11,59.4,59.61,58.899,59.142,59.142,0.99%,7596
+2025/3/12,59.63,60.35,59.61,60.288,60.288,1.94%,10278
+2025/3/13,60.07,60.356,59.585,59.65,59.65,-1.06%,29062
+2025/3/14,59.68,60.2,59.65,60.2,60.2,0.92%,3569
+2025/3/17,60.91,61.245,60.87,61.14,61.14,1.56%,13828
+2025/3/18,61.77,61.77,60.575,60.81,60.81,-0.54%,23198
+2025/3/19,60.89,61.095,60.71,60.85,60.85,0.07%,5350
+2025/3/20,60.47,61.61,60.28,61.561,61.561,1.17%,7881
+2025/3/21,61.14,61.73,61.07,61.56,61.56,0.00%,31233
+2025/3/24,61.55,62.05,61.45,61.97,61.97,0.67%,17077
+2025/3/25,62.27,62.4,61.82,62.102,62.102,0.21%,8314
+2025/3/26,62.63,63.06,62.63,62.77,62.77,1.08%,12161
+2025/3/27,62.7,63.22,62.52,63.04,63.04,0.43%,7862
+2025/3/28,63.24,63.24,62.78,62.78,62.78,-0.41%,5915
+2025/3/31,63.055,64.382,62.94,64.25,64.25,2.34%,15413
+2025/4/1,64.51,64.77,64.38,64.61,64.61,0.56%,176323
+2025/4/2,64.67,65.46,64.42,65.453,65.453,1.30%,19054
+2025/4/3,60.61,60.96,60.1,60.535,60.535,-7.51%,25341
+2025/4/4,57.44,58.29,56.64,58.19,58.19,-3.87%,56513
+2025/4/7,56.92,58.93,56.51,56.876,56.876,-2.26%,92070
+2025/4/8,57.38,57.437,54.98,55.287,55.287,-2.79%,34489
+2025/4/9,53.97,57.45,52.8,57.197,57.197,3.45%,78993
+2025/4/10,55.16,55.39,54.54,55.387,55.387,-3.16%,51822
+2025/4/11,55.06,56.435,54.815,56.38,56.38,1.79%,25004
+2025/4/14,57.19,57.19,56.36,56.9,56.9,0.92%,18677
+2025/4/15,56.89,57.26,56.818,57.025,57.025,0.22%,5891
\ No newline at end of file
diff --git a/PanelTS/ETF/UGL.csv b/PanelTS/ETF/UGL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..6cbd68bc558253c75f424c8668fda67ae46d4246
--- /dev/null
+++ b/PanelTS/ETF/UGL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,39.39,39.52,39.3,39.41,39.41,1.03%,5731
+2015/4/20,38.99,38.99,38.6,38.83,38.83,-1.47%,10801
+2015/4/21,38.83,39.4,38.82,39.23,39.23,1.03%,9000
+2015/4/22,38.86,38.96,38.2,38.24,38.24,-2.52%,20030
+2015/4/23,38.23,38.973,38.23,38.801,38.801,1.47%,15768
+2015/4/24,38.28,38.298,37.56,37.77,37.77,-2.66%,24186
+2015/4/27,38.19,39.63,38.19,39.21,39.21,3.81%,65517
+2015/4/28,39.13,40.09,39.13,39.89,39.89,1.73%,43281
+2015/4/29,39.8,39.912,39.16,39.357,39.357,-1.34%,28497
+2015/4/30,38.13,38.25,37.62,37.94,37.94,-3.60%,44287
+2015/5/1,37.29,37.78,37.23,37.78,37.78,-0.42%,27110
+2015/5/4,38.39,38.59,38.25,38.37,38.37,1.56%,28274
+2015/5/5,38.86,39.05,38.59,38.6,38.6,0.60%,10388
+2015/5/6,38.799,38.799,38.33,38.48,38.48,-0.31%,11273
+2015/5/7,38.11,38.27,37.89,37.934,37.934,-1.42%,13944
+2015/5/8,38.41,38.47,38.05,38.34,38.34,1.07%,13008
+2015/5/11,38.34,38.423,37.713,38.04,38.04,-0.78%,6691
+2015/5/12,38.41,38.69,38.36,38.57,38.57,1.39%,11838
+2015/5/13,39.42,40.3,39.42,39.99,39.99,3.68%,92533
+2015/5/14,40.6,40.83,40.39,40.48,40.48,1.23%,41488
+2015/5/15,40.13,40.83,39.99,40.75,40.75,0.67%,23899
+2015/5/18,40.93,40.93,40.49,40.72,40.72,-0.07%,40941
+2015/5/19,39.97,40.09,39.42,39.53,39.53,-2.92%,14049
+2015/5/20,39.58,39.79,39.5,39.65,39.65,0.30%,19227
+2015/5/21,39.27,39.53,39.25,39.47,39.47,-0.45%,12471
+2015/5/22,39.23,39.55,39.21,39.374,39.374,-0.24%,24071
+2015/5/26,38.25,38.36,38.07,38.26,38.26,-2.83%,51823
+2015/5/27,38.06,38.19,38.06,38.17,38.17,-0.24%,4132
+2015/5/28,38.03,38.36,37.8,38.25,38.25,0.21%,40252
+2015/5/29,38.41,38.5,38.21,38.38,38.38,0.34%,45360
+2015/6/1,38.9,39.17,38.25,38.29,38.29,-0.23%,19466
+2015/6/2,38.5,38.619,38.4,38.565,38.565,0.72%,10254
+2015/6/3,38.48,38.48,37.57,37.94,37.94,-1.62%,13693
+2015/6/4,37.4,37.59,37.25,37.51,37.51,-1.13%,25738
+2015/6/5,36.54,37.17,36.54,37.02,37.02,-1.31%,26088
+2015/6/8,37.22,37.36,36.996,37.36,37.36,0.92%,13122
+2015/6/9,37.68,37.69,37.41,37.44,37.44,0.21%,21592
+2015/6/10,38.2,38.33,38.01,38.05,38.05,1.63%,27882
+2015/6/11,37.54,37.85,37.52,37.75,37.75,-0.79%,10548
+2015/6/12,37.5,37.87,37.5,37.681,37.681,-0.18%,8942
+2015/6/15,37.81,38.29,37.79,38.071,38.071,1.04%,16739
+2015/6/16,37.7,37.81,37.451,37.702,37.702,-0.97%,18390
+2015/6/17,37.52,38.1,37.33,38,38,0.79%,20100
+2015/6/18,38.85,39.258,38.815,39.01,39.01,2.66%,29003
+2015/6/19,39.01,39.21,38.85,38.946,38.946,-0.16%,11712
+2015/6/22,37.89,38.06,37.827,37.884,37.884,-2.73%,35511
+2015/6/23,37.53,37.61,37.35,37.42,37.42,-1.22%,29341
+2015/6/24,37.1,37.34,37.07,37.27,37.27,-0.40%,7265
+2015/6/25,37.091,37.23,37.091,37.101,37.101,-0.45%,11298
+2015/6/26,37.05,37.35,36.99,37.33,37.33,0.62%,29875
+2015/6/29,37.41,37.6,37.15,37.58,37.58,0.67%,32609
+2015/6/30,37.03,37.465,36.65,37.04,37.04,-1.44%,30329
+2015/7/1,36.91,37.12,36.75,36.84,36.84,-0.54%,8502
+2015/7/2,36.59,36.74,36.43,36.69,36.69,-0.41%,16513
+2015/7/6,36.55,37.178,36.55,36.91,36.91,0.60%,14063
+2015/7/7,36.15,36.16,35.61,36.04,36.04,-2.36%,44215
+2015/7/8,36.36,36.58,36.22,36.22,36.22,0.50%,17504
+2015/7/9,36.61,36.72,36.3,36.39,36.39,0.47%,20802
+2015/7/10,36.21,36.56,36.2,36.48,36.48,0.25%,11811
+2015/7/13,35.88,36.2,35.76,36.18,36.18,-0.82%,17259
+2015/7/14,36.07,36.08,35.92,36,36,-0.50%,16143
+2015/7/15,35.66,35.66,35.34,35.54,35.54,-1.28%,85601
+2015/7/16,35.21,35.49,35.21,35.29,35.29,-0.70%,29794
+2015/7/17,34.85,34.99,34.51,34.61,34.61,-1.93%,42287
+2015/7/20,33.26,33.36,32.64,32.72,32.72,-5.46%,100230
+2015/7/21,32.88,33.05,32.43,32.49,32.49,-0.70%,64437
+2015/7/22,31.86,32.37,31.79,32.24,32.24,-0.77%,45559
+2015/7/23,32.34,32.428,31.84,31.9,31.9,-1.05%,32305
+2015/7/24,31.46,32.64,31.3,32.51,32.51,1.91%,50444
+2015/7/27,32.29,32.689,32.12,32.225,32.225,-0.88%,52452
+2015/7/28,32.37,32.47,32.14,32.32,32.32,0.29%,19733
+2015/7/29,32.29,32.5,31.985,32.38,32.38,0.19%,20706
+2015/7/30,31.75,32.23,31.58,31.89,31.89,-1.51%,27022
+2015/7/31,32.03,32.74,32.03,32.23,32.23,1.07%,13895
+2015/8/3,31.89,32.19,31.691,31.76,31.76,-1.46%,29280
+2015/8/4,31.95,32.136,31.73,31.78,31.78,0.06%,22082
+2015/8/5,31.87,31.926,31.5,31.57,31.57,-0.66%,19739
+2015/8/6,31.68,32.14,31.68,31.94,31.94,1.17%,22042
+2015/8/7,32.01,32.48,32.01,32.13,32.13,0.59%,6935
+2015/8/10,32.35,33.08,32.242,32.73,32.73,1.87%,35088
+2015/8/11,33.27,33.27,32.75,33.02,33.02,0.89%,23243
+2015/8/12,33.59,34.02,33.516,33.98,33.98,2.91%,47747
+2015/8/13,33.5,33.52,33.3,33.429,33.429,-1.62%,23356
+2015/8/14,33.65,33.697,33.22,33.44,33.44,0.03%,25552
+2015/8/17,33.8,33.8,33.5,33.59,33.59,0.45%,15761
+2015/8/18,33.32,33.62,33.13,33.57,33.57,-0.06%,12590
+2015/8/19,33.96,34.51,33.95,34.43,34.43,2.56%,66065
+2015/8/20,35.34,35.75,35.17,35.59,35.59,3.37%,92473
+2015/8/21,35.97,36.2,35.42,36.11,36.11,1.46%,141852
+2015/8/24,36.31,36.64,35.22,35.71,35.71,-1.11%,125265
+2015/8/25,35.25,35.4,34.53,34.847,34.847,-2.42%,109301
+2015/8/26,33.82,34.071,33.45,33.9,33.9,-2.72%,41663
+2015/8/27,33.62,34.1,33.56,33.91,33.91,0.03%,93804
+2015/8/28,34.13,34.79,34.13,34.51,34.51,1.77%,73042
+2015/8/31,34.12,34.57,34.12,34.57,34.57,0.17%,15145
+2015/9/1,35.18,35.18,34.72,34.85,34.85,0.81%,24015
+2015/9/2,34.69,34.8,34.35,34.45,34.45,-1.15%,12303
+2015/9/3,33.94,34.19,33.77,33.892,33.892,-1.62%,39624
+2015/9/4,33.52,33.76,33.39,33.76,33.76,-0.39%,18935
+2015/9/8,33.7,33.98,33.65,33.66,33.66,-0.30%,16974
+2015/9/9,33.13,33.142,32.474,32.88,32.88,-2.32%,31614
+2015/9/10,33.16,33.181,32.972,33.05,33.05,0.52%,6811
+2015/9/11,32.53,32.92,32.311,32.842,32.842,-0.63%,19025
+2015/9/14,32.62,32.97,32.62,32.89,32.89,0.15%,10081
+2015/9/15,32.63,32.78,32.608,32.7,32.7,-0.58%,6776
+2015/9/16,33.23,33.858,33.12,33.56,33.56,2.63%,22224
+2015/9/17,33.45,34.39,33.406,34.31,34.31,2.23%,33253
+2015/9/18,34.76,34.849,34.53,34.69,34.69,1.11%,28142
+2015/9/21,34.37,34.42,34.224,34.36,34.36,-0.95%,30563
+2015/9/22,33.77,33.96,33.66,33.89,33.89,-1.37%,29131
+2015/9/23,34.29,34.38,34.18,34.18,34.18,0.86%,13287
+2015/9/24,35.04,35.765,35.04,35.54,35.54,3.98%,53696
+2015/9/25,35.21,35.27,34.95,35.19,35.19,-0.98%,13863
+2015/9/28,34.17,34.41,34.12,34.25,34.25,-2.67%,87502
+2015/9/29,34.09,34.375,33.937,33.955,33.955,-0.86%,12610
+2015/9/30,33.26,33.35,33,33.23,33.23,-2.14%,65169
+2015/10/1,33.25,33.49,33.12,33.14,33.14,-0.27%,24706
+2015/10/2,34.28,34.7,34.28,34.609,34.609,4.43%,36920
+2015/10/5,34.68,34.78,34.3,34.45,34.45,-0.46%,25681
+2015/10/6,35.07,35.3,35,35.08,35.08,1.83%,23277
+2015/10/7,35.05,35.3,34.88,35.07,35.07,-0.03%,14541
+2015/10/8,34.64,35.25,34.64,34.72,34.72,-1.00%,46130
+2015/10/9,35.64,35.87,35.42,35.75,35.75,2.97%,39783
+2015/10/12,36.33,36.33,35.866,36.04,36.04,0.81%,56684
+2015/10/13,36.14,36.42,36.06,36.403,36.403,1.01%,29027
+2015/10/14,36.95,37.7,36.8,37.61,37.61,3.32%,112542
+2015/10/15,37.32,37.75,37.08,37.31,37.31,-0.80%,52861
+2015/10/16,37.24,37.38,36.8,36.8,36.8,-1.37%,30965
+2015/10/19,36.85,36.89,36.38,36.47,36.47,-0.90%,33963
+2015/10/20,36.75,37.11,36.74,36.96,36.96,1.34%,22542
+2015/10/21,36.62,36.62,36.14,36.32,36.32,-1.73%,17232
+2015/10/22,36.32,36.58,36.175,36.24,36.24,-0.22%,6566
+2015/10/23,36,36.23,35.8,36.139,36.139,-0.28%,22649
+2015/10/26,36.32,36.43,36.04,36.04,36.04,-0.27%,9663
+2015/10/27,36.06,36.253,36.01,36.25,36.25,0.58%,4198
+2015/10/28,36.88,37.25,35.369,35.68,35.68,-1.57%,54517
+2015/10/29,35.25,35.54,34.92,34.92,34.92,-2.13%,33656
+2015/10/30,34.87,34.87,34.61,34.68,34.68,-0.69%,21280
+2015/11/2,34.21,34.4,34.12,34.19,34.19,-1.41%,72746
+2015/11/3,33.68,33.71,33.037,33.23,33.23,-2.81%,104827
+2015/11/4,33.29,33.29,32.561,32.59,32.59,-1.93%,36734
+2015/11/5,32.6,32.664,32.41,32.418,32.418,-0.53%,14911
+2015/11/6,31.53,31.65,31.39,31.49,31.49,-2.86%,31248
+2015/11/9,31.5,31.72,31.5,31.66,31.66,0.54%,11725
+2015/11/10,31.49,31.627,31.38,31.462,31.462,-0.63%,8049
+2015/11/11,31.42,31.5,31.23,31.23,31.23,-0.74%,10966
+2015/11/12,30.88,31.474,30.74,31.32,31.32,0.29%,32828
+2015/11/13,31.14,31.168,31.06,31.134,31.134,-0.59%,15224
+2015/11/16,31.4,31.4,31.122,31.17,31.17,0.12%,35310
+2015/11/17,30.98,31,30.2,30.38,30.38,-2.53%,82119
+2015/11/18,30.36,30.57,30.25,30.42,30.42,0.13%,29108
+2015/11/19,30.78,31.35,30.78,31.09,31.09,2.20%,33830
+2015/11/20,31.15,31.15,30.78,30.823,30.823,-0.86%,16613
+2015/11/23,30.52,30.541,30.275,30.336,30.336,-1.58%,22575
+2015/11/24,30.94,30.94,30.597,30.68,30.68,1.13%,13479
+2015/11/25,30.39,30.54,30.388,30.42,30.42,-0.85%,8637
+2015/11/27,29.72,29.835,29.44,29.75,29.75,-2.20%,13616
+2015/11/30,29.82,30.295,29.82,30.09,30.09,1.14%,19798
+2015/12/1,30.44,30.44,30.06,30.353,30.353,0.87%,13413
+2015/12/2,29.77,29.77,29.29,29.43,29.43,-3.04%,34259
+2015/12/3,29.74,30.13,29.575,30.03,30.03,2.04%,30937
+2015/12/4,30.52,31.43,30.52,31.38,31.38,4.50%,64639
+2015/12/7,30.96,30.96,30.441,30.5,30.5,-2.80%,41395
+2015/12/8,30.76,30.76,30.5,30.646,30.646,0.48%,22825
+2015/12/9,31.02,31.063,30.407,30.52,30.52,-0.41%,22075
+2015/12/10,30.411,30.58,30.34,30.5,30.5,-0.07%,8470
+2015/12/11,30.03,30.855,30.03,30.77,30.77,0.89%,36336
+2015/12/14,30.47,30.56,29.91,29.91,29.91,-2.79%,59740
+2015/12/15,30.05,30.16,29.83,29.84,29.84,-0.23%,18326
+2015/12/16,30.57,30.76,29.95,30.48,30.48,2.14%,28942
+2015/12/17,29.34,29.47,29.06,29.27,29.27,-3.97%,21112
+2015/12/18,29.64,30.25,29.64,30.01,30.01,2.53%,29585
+2015/12/21,30.6,30.957,30.6,30.81,30.81,2.67%,39287
+2015/12/22,30.7,30.79,30.411,30.43,30.43,-1.23%,11975
+2015/12/23,30.38,30.38,30.09,30.3,30.3,-0.43%,15608
+2015/12/24,30.604,30.677,30.55,30.65,30.65,1.16%,10876
+2015/12/28,30.36,30.38,30.06,30.19,30.19,-1.50%,15876
+2015/12/29,30.35,30.38,30.102,30.18,30.18,-0.03%,22055
+2015/12/30,29.84,29.84,29.674,29.76,29.76,-1.39%,7248
+2015/12/31,29.83,29.89,29.69,29.73,29.73,-0.10%,21744
+2016/1/4,30.75,31.03,30.435,30.56,30.56,2.79%,50794
+2016/1/5,30.75,30.86,30.6,30.797,30.797,0.78%,13701
+2016/1/6,31.4,31.684,31.19,31.652,31.652,2.78%,34425
+2016/1/7,32.35,32.59,32,32.48,32.48,2.62%,91990
+2016/1/8,32.22,32.31,31.84,32.28,32.28,-0.62%,60213
+2016/1/11,32.19,32.19,31.568,31.59,31.59,-2.14%,42288
+2016/1/12,31.34,31.52,31.071,31.397,31.397,-0.61%,32524
+2016/1/13,31.22,31.75,31.15,31.73,31.73,1.06%,35757
+2016/1/14,31.2,31.31,30.38,30.63,30.63,-3.47%,64308
+2016/1/15,31.86,31.86,31.14,31.27,31.27,2.09%,42750
+2016/1/19,31.34,31.43,31.02,31.21,31.21,-0.19%,38411
+2016/1/20,32.03,32.506,31.83,31.97,31.97,2.44%,68063
+2016/1/21,31.67,32.09,31.53,32.02,32.02,0.16%,15634
+2016/1/22,31.71,32.1,31.62,31.775,31.775,-0.77%,17510
+2016/1/25,32.34,32.465,32.23,32.456,32.456,2.14%,22444
+2016/1/26,32.66,33.43,32.6,33.18,33.18,2.23%,22815
+2016/1/27,33,33.61,32.82,33.382,33.382,0.61%,18269
+2016/1/28,32.89,33,32.64,32.79,32.79,-1.77%,18617
+2016/1/29,32.7,33.11,32.6,32.999,32.999,0.64%,16116
+2016/2/1,33.42,33.85,33.38,33.67,33.67,2.03%,29143
+2016/2/2,33.52,33.78,33.216,33.69,33.69,0.06%,17325
+2016/2/3,33.6,34.603,33.58,34.52,34.52,2.46%,30995
+2016/2/4,35.27,35.32,34.84,35.2,35.2,1.97%,60166
+2016/2/5,34.82,36.51,34.63,36.33,36.33,3.21%,81686
+2016/2/8,37.28,37.91,37.041,37.31,37.31,2.70%,102558
+2016/2/9,37.78,37.87,37.15,37.18,37.18,-0.35%,85894
+2016/2/10,37.21,37.8,36.64,37.8,37.8,1.67%,41265
+2016/2/11,40.58,41.785,39.88,40.75,40.75,7.80%,232662
+2016/2/12,40.13,40.515,39.92,40.26,40.26,-1.20%,63564
+2016/2/16,38.53,38.8,37.76,37.76,37.76,-6.21%,149174
+2016/2/17,38.25,38.69,37.83,38.36,38.36,1.59%,54777
+2016/2/18,38.08,40.36,38.07,40.16,40.16,4.69%,56321
+2016/2/19,39.76,40.058,39.292,39.77,39.77,-0.97%,69946
+2016/2/22,38.33,38.725,38.1,38.357,38.357,-3.55%,31858
+2016/2/23,39.14,39.5,39,39.4,39.4,2.72%,43042
+2016/2/24,40.61,41.21,39.51,39.59,39.59,0.48%,106804
+2016/2/25,39.59,40.43,39.59,39.97,39.97,0.96%,38778
+2016/2/26,39.42,39.6,38.46,39.18,39.18,-1.98%,40671
+2016/2/29,39.71,40.42,39.692,40.42,40.42,3.16%,48072
+2016/3/1,40.6,40.6,39.47,39.85,39.85,-1.41%,57721
+2016/3/2,40.01,40.52,40.01,40.37,40.37,1.30%,41680
+2016/3/3,40.61,42.085,40.448,41.845,41.845,3.65%,108258
+2016/3/4,42,42.82,41.49,41.69,41.69,-0.37%,87339
+2016/3/7,42.16,42.255,41.61,41.99,41.99,0.72%,53025
+2016/3/8,42.53,42.571,41.51,41.591,41.591,-0.95%,66369
+2016/3/9,40.58,41.5,40.391,40.91,40.91,-1.64%,39655
+2016/3/10,41.53,42.49,41.53,42.29,42.29,3.37%,30626
+2016/3/11,42.21,42.21,40.77,40.8,40.8,-3.52%,30433
+2016/3/14,41.28,41.32,39.493,39.77,39.77,-2.52%,49871
+2016/3/15,39.58,39.85,39.45,39.7,39.7,-0.18%,47062
+2016/3/16,39.44,41.631,39.34,41.54,41.54,4.63%,42147
+2016/3/17,42,42,41.06,41.06,41.06,-1.16%,48730
+2016/3/18,40.89,41.42,40.714,40.88,40.88,-0.44%,31642
+2016/3/21,40.5,40.64,40.295,40.37,40.37,-1.25%,28406
+2016/3/22,41,41.23,40.455,40.7,40.7,0.82%,22370
+2016/3/23,39.06,39.12,38.47,38.76,38.76,-4.77%,50090
+2016/3/24,38.78,39.005,38.61,38.7,38.7,-0.15%,26279
+2016/3/28,38.81,38.9,38.63,38.81,38.81,0.28%,18589
+2016/3/29,39.24,40.27,39.152,40.19,40.19,3.56%,29856
+2016/3/30,39.67,39.76,39.086,39.19,39.19,-2.49%,22374
+2016/3/31,39.84,40.1,39.44,39.69,39.69,1.28%,26929
+2016/4/1,38.42,39,38.1,39,39,-1.74%,39029
+2016/4/4,38.73,38.82,38.42,38.46,38.46,-1.38%,12707
+2016/4/5,39.61,39.619,39.19,39.45,39.45,2.57%,23181
+2016/4/6,38.84,39.19,38.64,38.969,38.969,-1.22%,21774
+2016/4/7,40,40.293,39.74,40.13,40.13,2.98%,34998
+2016/4/8,39.73,40.2,39.635,40.03,40.03,-0.25%,33676
+2016/4/11,40.77,41.21,40.664,41.06,41.06,2.57%,55238
+2016/4/12,41.3,41.3,40.755,41.09,41.09,0.07%,97123
+2016/4/13,40.71,40.71,40.06,40.17,40.17,-2.24%,44514
+2016/4/14,39.81,39.837,38.92,39,39,-2.91%,44714
+2016/4/15,39.31,39.759,39.17,39.6,39.6,1.54%,42012
+2016/4/18,40.1,40.1,39.39,39.45,39.45,-0.38%,15719
+2016/4/19,40.95,41.01,40.68,40.72,40.72,3.22%,49613
+2016/4/20,40.84,41.03,40.115,40.28,40.28,-1.08%,59066
+2016/4/21,41.2,41.28,40.4,40.64,40.64,0.89%,23886
+2016/4/22,40.24,40.28,39.19,39.6,39.6,-2.56%,57049
+2016/4/25,39.68,40.108,39.68,39.79,39.79,0.48%,36260
+2016/4/26,40.22,40.22,39.83,40.09,40.09,0.75%,17567
+2016/4/27,40.31,40.57,40.045,40.27,40.27,0.45%,15844
+2016/4/28,40.94,41.91,40.834,41.81,41.81,3.82%,55786
+2016/4/29,42.45,43.67,42.45,43.458,43.458,3.94%,114238
+2016/5/2,43.66,43.72,43.066,43.19,43.19,-0.62%,68267
+2016/5/3,43.48,43.55,42.724,42.99,42.99,-0.46%,54779
+2016/5/4,42.87,43.05,41.97,42.53,42.53,-1.07%,63288
+2016/5/5,42.87,42.87,41.8,42.3,42.3,-0.54%,46343
+2016/5/6,42.98,43.59,42.685,43.12,43.12,1.94%,74076
+2016/5/9,41.67,41.81,41.26,41.35,41.35,-4.10%,80262
+2016/5/10,41.49,41.78,40.96,41.59,41.59,0.58%,29253
+2016/5/11,42.26,42.382,41.875,42.17,42.17,1.39%,50081
+2016/5/12,42.14,42.5,41.544,41.69,41.69,-1.14%,39892
+2016/5/13,41.55,42.07,41.42,41.96,41.96,0.65%,18750
+2016/5/16,42.8,42.97,41.71,42.04,42.04,0.19%,50070
+2016/5/17,42.03,42.55,41.923,42.39,42.39,0.83%,34480
+2016/5/18,41.77,42.15,40.714,40.9,40.9,-3.51%,39366
+2016/5/19,40.21,40.8,40,40.68,40.68,-0.54%,65809
+2016/5/20,40.98,40.98,40.36,40.571,40.571,-0.27%,33362
+2016/5/23,40,40.49,40,40.46,40.46,-0.27%,16688
+2016/5/24,39.61,39.7,38.96,38.97,38.97,-3.68%,51186
+2016/5/25,38.42,38.79,38.28,38.74,38.74,-0.59%,71485
+2016/5/26,39.14,39.19,38.32,38.46,38.46,-0.72%,18103
+2016/5/27,38.2,38.33,37.66,37.85,37.85,-1.59%,54172
+2016/5/31,37.77,38.342,37.77,38.11,38.11,0.69%,17711
+2016/6/1,38.25,38.25,37.55,38.04,38.04,-0.18%,57755
+2016/6/2,38,38,37.82,37.88,37.88,-0.42%,15424
+2016/6/3,39.6,39.96,39.55,39.95,39.95,5.46%,54828
+2016/6/6,40.03,40.15,39.69,40.03,40.03,0.20%,27752
+2016/6/7,39.64,39.97,39.61,39.95,39.95,-0.20%,13626
+2016/6/8,41.06,41.24,40.87,41.08,41.08,2.83%,35486
+2016/6/9,41.27,41.74,41.108,41.58,41.58,1.22%,43104
+2016/6/10,41.92,42.1,41.59,41.884,41.884,0.73%,36639
+2016/6/13,42.53,42.6,42.15,42.54,42.54,1.57%,50135
+2016/6/14,42.76,42.83,42.3,42.58,42.58,0.09%,53490
+2016/6/15,42.34,43.359,42.28,43.22,43.22,1.50%,60941
+2016/6/16,44.24,44.61,42.19,42.32,42.32,-2.08%,147408
+2016/6/17,42.88,43.6,42.636,43.45,43.45,2.67%,44319
+2016/6/20,42.32,42.97,42.061,42.93,42.93,-1.20%,45130
+2016/6/21,41.75,42.04,41.161,41.25,41.25,-3.91%,78329
+2016/6/22,41.15,41.5,41.11,41.28,41.28,0.07%,28672
+2016/6/23,41,41.37,40.68,40.774,40.774,-1.23%,57943
+2016/6/24,45.31,45.31,43.99,44.7,44.7,9.63%,185802
+2016/6/27,46,46,44.69,45.25,45.25,1.23%,109335
+2016/6/28,44.36,44.7,44.06,44.27,44.27,-2.17%,58779
+2016/6/29,44.8,45.25,44.52,44.63,44.63,0.81%,40625
+2016/6/30,44.68,45.03,44.33,45.03,45.03,0.90%,32293
+2016/7/1,46.01,46.39,45.74,46.39,46.39,3.02%,59910
+2016/7/5,46.67,47.31,46.36,47.19,47.19,1.72%,81664
+2016/7/6,47.99,48.27,47.55,47.78,47.78,1.25%,101930
+2016/7/7,47.47,47.673,46.8,47.46,47.46,-0.67%,51387
+2016/7/8,47.38,47.91,46.82,47.79,47.79,0.70%,42709
+2016/7/11,47.19,47.39,46.9,47.015,47.015,-1.62%,45720
+2016/7/12,46.68,46.68,45.32,45.53,45.53,-3.16%,68056
+2016/7/13,46.41,46.41,45.83,46.26,46.26,1.60%,46450
+2016/7/14,45,45.64,44.76,45.64,45.64,-1.34%,48374
+2016/7/15,44.83,45.42,44.83,45.23,45.23,-0.90%,68226
+2016/7/18,45.68,45.68,45.12,45.41,45.41,0.40%,39453
+2016/7/19,45.25,45.57,45.23,45.49,45.49,0.18%,19480
+2016/7/20,44.58,44.685,44.102,44.15,44.15,-2.95%,60207
+2016/7/21,44.24,45.55,44.24,45.49,45.49,3.04%,52175
+2016/7/22,44.94,44.96,44.62,44.81,44.81,-1.49%,11775
+2016/7/25,44.2,44.685,44.07,44.2,44.2,-1.36%,19308
+2016/7/26,44.69,44.719,44.49,44.61,44.61,0.93%,12767
+2016/7/27,45.23,46.06,44.78,46.05,46.05,3.23%,31494
+2016/7/28,46.16,46.16,45.46,45.77,45.77,-0.61%,29007
+2016/7/29,46.32,47,46,46.74,46.74,2.12%,44974
+2016/8/1,46.47,46.96,46.41,46.87,46.87,0.28%,35293
+2016/8/2,47.55,47.8,47.43,47.67,47.67,1.71%,40880
+2016/8/3,47.51,47.51,46.885,47.158,47.158,-1.07%,19688
+2016/8/4,47.26,47.62,47.26,47.316,47.316,0.34%,29581
+2016/8/5,46.21,46.37,45.43,45.655,45.655,-3.51%,70323
+2016/8/8,45.39,45.809,45.39,45.58,45.58,-0.16%,24080
+2016/8/9,45.89,46.106,45.803,45.9,45.9,0.70%,14149
+2016/8/10,46.8,46.8,46.08,46.35,46.35,0.98%,25732
+2016/8/11,46.35,46.79,45.541,45.641,45.641,-1.53%,27345
+2016/8/12,46.57,46.81,45.201,45.51,45.51,-0.29%,46842
+2016/8/15,45.77,46.095,45.71,45.8,45.8,0.64%,36803
+2016/8/16,46,46.68,45.98,46.24,46.24,0.96%,29753
+2016/8/17,46.12,46.5,45.62,46.339,46.339,0.21%,29456
+2016/8/18,46.64,46.74,46.35,46.699,46.699,0.78%,23781
+2016/8/19,46,46.343,45.78,45.92,45.92,-1.67%,34917
+2016/8/22,45.56,45.82,45.5,45.62,45.62,-0.65%,21914
+2016/8/23,45.93,46.02,45.65,45.67,45.67,0.11%,17937
+2016/8/24,45.14,45.16,44.677,44.71,44.71,-2.10%,47477
+2016/8/25,44.41,44.64,44.41,44.57,44.57,-0.31%,20178
+2016/8/26,45.03,45.84,44.3,44.5,44.5,-0.16%,50377
+2016/8/29,44.41,44.71,44.41,44.61,44.61,0.25%,22782
+2016/8/30,44.2,44.369,43.69,43.79,43.79,-1.84%,41188
+2016/8/31,43.51,43.91,43.5,43.639,43.639,-0.34%,17841
+2016/9/1,43.44,44.03,43.4,43.927,43.927,0.66%,33217
+2016/9/2,44.65,44.8,44.15,44.73,44.73,1.83%,45342
+2016/9/6,45.3,46.525,45.3,46.42,46.42,3.78%,72014
+2016/9/7,46.47,46.47,45.94,46.04,46.04,-0.82%,26150
+2016/9/8,45.84,46.22,45.39,45.55,45.55,-1.06%,29785
+2016/9/9,45.22,45.42,44.91,44.93,44.93,-1.36%,31698
+2016/9/12,44.73,45.065,44.33,44.83,44.83,-0.22%,39746
+2016/9/13,44.69,44.84,44,44.15,44.15,-1.52%,23019
+2016/9/14,44.32,44.69,44.32,44.54,44.54,0.88%,18463
+2016/9/15,44.24,44.35,43.68,43.93,43.93,-1.37%,25604
+2016/9/16,43.49,43.82,43.38,43.67,43.67,-0.59%,23479
+2016/9/19,43.95,44.23,43.8,43.86,43.86,0.44%,35472
+2016/9/20,43.96,44.03,43.811,43.93,43.93,0.16%,19584
+2016/9/21,44.63,45.34,44.43,45.27,45.27,3.05%,42589
+2016/9/22,45.46,45.869,45.41,45.45,45.45,0.40%,29509
+2016/9/23,45.46,45.595,45.36,45.53,45.53,0.18%,20332
+2016/9/26,45.7,45.88,45.351,45.39,45.39,-0.31%,28159
+2016/9/27,45,45,44.55,44.738,44.738,-1.44%,29477
+2016/9/28,44.49,44.55,44.11,44.36,44.36,-0.84%,14321
+2016/9/29,44.24,44.5,44.09,44.5,44.5,0.32%,13736
+2016/9/30,44.63,44.63,43.891,44.01,44.01,-1.10%,20717
+2016/10/3,43.93,43.93,43.6,43.8,43.8,-0.48%,32334
+2016/10/4,42.21,42.289,40.76,40.76,40.76,-6.94%,107212
+2016/10/5,41.11,41.22,40.429,40.7,40.7,-0.15%,51013
+2016/10/6,40.04,40.05,39.631,39.89,39.89,-1.99%,62321
+2016/10/7,40.38,40.5,39.11,39.98,39.98,0.23%,123769
+2016/10/10,40.3,40.43,40.16,40.24,40.24,0.65%,17514
+2016/10/11,40.06,40.26,39.79,39.79,39.79,-1.12%,31589
+2016/10/12,39.93,40.17,39.73,39.97,39.97,0.45%,13795
+2016/10/13,40.19,40.43,40.01,40.19,40.19,0.55%,385457
+2016/10/14,39.81,40.2,39.631,39.71,39.71,-1.19%,110422
+2016/10/17,40.02,40.15,39.82,39.89,39.89,0.45%,32173
+2016/10/18,40.27,40.488,40.01,40.41,40.41,1.30%,52789
+2016/10/19,40.97,41.05,40.71,40.83,40.83,1.04%,66309
+2016/10/20,41.11,41.14,40.54,40.63,40.63,-0.49%,127108
+2016/10/21,40.7,40.7,40.46,40.66,40.66,0.07%,88347
+2016/10/24,40.97,41.013,40.19,40.51,40.51,-0.37%,106729
+2016/10/25,40.7,41.295,40.69,41.24,41.24,1.80%,62012
+2016/10/26,41.24,41.24,40.51,40.62,40.62,-1.50%,106940
+2016/10/27,40.93,40.93,40.62,40.82,40.82,0.49%,24820
+2016/10/28,40.93,41.75,40.676,41.5,41.5,1.67%,64675
+2016/10/31,41.18,41.38,40.92,41.33,41.33,-0.41%,48843
+2016/11/1,42.06,42.29,41.855,41.94,41.94,1.48%,48616
+2016/11/2,42.62,43.28,42.47,42.53,42.53,1.41%,234904
+2016/11/3,42.27,43.05,42.27,43.05,43.05,1.22%,239793
+2016/11/4,43.18,43.18,42.83,43.04,43.04,-0.02%,86049
+2016/11/7,41.71,41.95,41.326,41.51,41.51,-3.55%,167565
+2016/11/8,41.51,42.02,40.94,41.14,41.14,-0.89%,80906
+2016/11/9,43.08,43.08,40.739,41.07,41.07,-0.17%,118399
+2016/11/10,41.1,41.1,39.565,39.83,39.83,-3.02%,238864
+2016/11/11,39.69,39.79,37.51,38.04,38.04,-4.49%,293041
+2016/11/14,37.34,38,36.59,37.47,37.47,-1.50%,457711
+2016/11/15,37.69,38.09,37.54,38.06,38.06,1.57%,121675
+2016/11/16,38.17,38.17,37.75,37.84,37.84,-0.58%,26152
+2016/11/17,37.85,38.11,36.82,37.48,37.48,-0.95%,84169
+2016/11/18,37.02,37.188,36.688,36.79,36.79,-1.84%,61874
+2016/11/21,37.1,37.276,36.88,37.05,37.05,0.71%,61198
+2016/11/22,37.18,37.18,36.65,37.02,37.02,-0.08%,25456
+2016/11/23,36,36,35.2,35.57,35.57,-3.92%,277918
+2016/11/25,35.63,35.658,34.98,35.12,35.12,-1.27%,39181
+2016/11/28,35.48,35.88,35.18,35.87,35.87,2.14%,111188
+2016/11/29,35.27,35.69,35.21,35.54,35.54,-0.92%,58788
+2016/11/30,35.28,35.28,34.46,34.59,34.59,-2.67%,138454
+2016/12/1,34.15,34.66,33.83,34.48,34.48,-0.32%,106096
+2016/12/2,34.69,34.87,34.601,34.8,34.8,0.93%,37388
+2016/12/5,34.26,34.687,33.65,34.38,34.38,-1.21%,82177
+2016/12/6,34.63,34.7,34.25,34.31,34.31,-0.20%,22534
+2016/12/7,34.8,35,34.6,34.6,34.6,0.85%,354424
+2016/12/8,34.64,34.65,34.41,34.47,34.47,-0.38%,61407
+2016/12/9,34.29,34.31,33.65,33.73,33.73,-2.15%,77983
+2016/12/12,33.76,34.16,33.7,34,34,0.80%,52616
+2016/12/13,33.91,33.939,33.54,33.76,33.76,-0.71%,70605
+2016/12/14,34.14,34.14,32.554,32.77,32.77,-2.93%,76874
+2016/12/15,32.24,32.24,31.667,31.878,31.878,-2.72%,79660
+2016/12/16,32.16,32.7,31.95,32.24,32.24,1.14%,49107
+2016/12/19,32.53,32.72,32.45,32.6,32.6,1.12%,33204
+2016/12/20,31.87,32.183,31.8,32.12,32.12,-1.47%,35391
+2016/12/21,32.3,32.409,32.07,32.17,32.17,0.16%,22739
+2016/12/22,31.98,32.253,31.92,31.93,31.93,-0.75%,27904
+2016/12/23,32.06,32.3,32.051,32.14,32.14,0.66%,12742
+2016/12/27,32.63,32.63,32.37,32.53,32.53,1.21%,38987
+2016/12/28,32.51,32.75,32.43,32.7,32.7,0.52%,73900
+2016/12/29,32.89,33.691,32.89,33.54,33.54,2.57%,52923
+2016/12/30,33.65,33.75,33.147,33.2,33.2,-1.01%,61965
+2017/1/3,33.21,34.06,33,33.63,33.63,1.30%,62001
+2017/1/4,34.1,34.17,33.8,33.94,33.94,0.92%,169942
+2017/1/5,34.79,35.174,34.69,34.97,34.97,3.03%,227869
+2017/1/6,34.55,34.839,34.35,34.45,34.45,-1.49%,91010
+2017/1/9,34.82,35.249,34.7,34.99,34.99,1.57%,79645
+2017/1/10,35.24,35.5,34.99,35.25,35.25,0.74%,44559
+2017/1/11,35.2,35.91,34.635,35.52,35.52,0.77%,45681
+2017/1/12,36.19,36.356,35.703,35.72,35.72,0.56%,140549
+2017/1/13,35.67,35.96,35.28,35.92,35.92,0.56%,99565
+2017/1/17,36.91,37,36.64,36.9,36.9,2.73%,304944
+2017/1/18,36.72,36.949,36.08,36.27,36.27,-1.71%,101271
+2017/1/19,35.88,36.32,35.53,36.22,36.22,-0.14%,67556
+2017/1/20,36.21,36.8,35.97,36.38,36.38,0.44%,65415
+2017/1/23,36.68,37.05,36.54,36.85,36.85,1.29%,66028
+2017/1/24,36.81,36.987,36.29,36.495,36.495,-0.96%,36778
+2017/1/25,35.86,35.92,35.45,35.92,35.92,-1.58%,56748
+2017/1/26,35.19,35.39,34.97,35.28,35.28,-1.78%,287152
+2017/1/27,35.08,35.41,35,35.373,35.373,0.26%,74888
+2017/1/30,35.5,35.86,35.43,35.66,35.66,0.81%,55750
+2017/1/31,36.51,36.823,36.44,36.62,36.62,2.69%,81108
+2017/2/1,36.17,36.6,35.79,36.44,36.44,-0.49%,50966
+2017/2/2,37.18,37.3,36.75,36.82,36.82,1.04%,66363
+2017/2/3,36.9,37.16,36.75,37.04,37.04,0.60%,76673
+2017/2/6,37.62,38.04,37.43,37.93,37.93,2.40%,104829
+2017/2/7,37.78,38.01,37.69,37.86,37.86,-0.18%,216620
+2017/2/8,38.2,38.55,38.07,38.2,38.2,0.90%,142443
+2017/2/9,38.43,38.52,37.66,37.76,37.76,-1.15%,110057
+2017/2/10,37.28,38,37.28,37.87,37.87,0.29%,47720
+2017/2/13,37.31,37.46,36.96,37.36,37.36,-1.35%,68156
+2017/2/14,37.78,37.83,37.12,37.46,37.46,0.27%,44801
+2017/2/15,37.06,37.8,37.05,37.78,37.78,0.85%,54551
+2017/2/16,38.08,38.35,38.05,38.19,38.19,1.09%,33376
+2017/2/17,38.25,38.4,37.9,37.95,37.95,-0.63%,29304
+2017/2/21,37.57,38.11,37.39,37.97,37.97,0.05%,25702
+2017/2/22,38.1,38.12,37.54,38.08,38.08,0.29%,284235
+2017/2/23,38.53,38.85,38.51,38.7,38.7,1.63%,87841
+2017/2/24,39.2,39.33,38.94,39.08,39.08,0.98%,54216
+2017/2/27,39.29,39.64,38.82,38.89,38.89,-0.49%,92021
+2017/2/28,39.15,39.33,38.66,38.74,38.74,-0.39%,45917
+2017/3/1,38,38.76,38,38.73,38.73,-0.03%,89396
+2017/3/2,37.98,38.29,37.59,37.88,37.88,-2.19%,89663
+2017/3/3,37.5,37.92,37.11,37.81,37.81,-0.18%,49482
+2017/3/6,37.61,37.64,37.22,37.24,37.24,-1.51%,65963
+2017/3/7,36.9,36.91,36.52,36.67,36.67,-1.53%,69433
+2017/3/8,36.19,36.38,36.09,36.24,36.24,-1.17%,36453
+2017/3/9,36.1,36.21,35.77,35.78,35.78,-1.27%,43277
+2017/3/10,35.75,36.01,35.65,35.95,35.95,0.48%,123095
+2017/3/13,36.01,36.07,35.88,36.06,36.06,0.31%,25967
+2017/3/14,35.93,36.11,35.47,35.63,35.63,-1.19%,27389
+2017/3/15,35.74,36.96,35.52,36.96,36.96,3.73%,149632
+2017/3/16,37.59,37.62,37.24,37.25,37.25,0.78%,51996
+2017/3/17,37.38,37.57,37.3,37.3,37.3,0.13%,26586
+2017/3/20,37.56,37.81,37.56,37.77,37.77,1.26%,22152
+2017/3/21,37.97,38.48,37.97,38.36,38.36,1.56%,39675
+2017/3/22,38.6,38.75,38.5,38.56,38.56,0.52%,53362
+2017/3/23,38.78,38.84,38.26,38.47,38.47,-0.23%,25890
+2017/3/24,38.33,38.78,38.27,38.54,38.54,0.18%,25667
+2017/3/27,39.16,39.36,38.9,38.98,38.98,1.14%,42684
+2017/3/28,39.12,39.17,38.54,38.64,38.64,-0.87%,30922
+2017/3/29,38.77,38.93,38.69,38.86,38.86,0.57%,12982
+2017/3/30,38.47,38.7,38.23,38.3,38.3,-1.44%,108810
+2017/3/31,38.36,38.65,38.31,38.45,38.45,0.39%,8976
+2017/4/3,38.38,38.86,38.38,38.82,38.82,0.96%,26109
+2017/4/4,39.04,39.09,38.91,39,39,0.46%,32857
+2017/4/5,38.38,39.04,37.92,38.98,38.98,-0.05%,44103
+2017/4/6,38.78,38.88,38.65,38.81,38.81,-0.44%,15113
+2017/4/7,39.51,39.74,38.69,38.9,38.9,0.23%,71599
+2017/4/10,38.59,38.99,38.59,38.89,38.89,-0.03%,19689
+2017/4/11,39.43,40.15,39.43,40.01,40.01,2.88%,95450
+2017/4/12,40.09,40.64,40.03,40.57,40.57,1.40%,63651
+2017/4/13,40.96,40.96,40.59,40.95,40.95,0.94%,56140
+2017/4/17,41,41.21,40.53,40.75,40.75,-0.49%,91762
+2017/4/18,40.77,41.2,40.39,41.09,41.09,0.83%,49080
+2017/4/19,40.75,40.75,40,40.38,40.38,-1.73%,58222
+2017/4/20,40.36,40.6,40.22,40.49,40.49,0.27%,44974
+2017/4/21,40.59,40.9,40.41,40.68,40.68,0.47%,34391
+2017/4/24,39.86,40.2,39.64,40.15,40.15,-1.30%,63076
+2017/4/25,39.54,39.76,39.16,39.37,39.37,-1.94%,130211
+2017/4/26,39.37,39.79,39.15,39.77,39.77,1.02%,20843
+2017/4/27,39.49,39.52,39.23,39.43,39.43,-0.85%,22825
+2017/4/28,39.43,39.65,39.43,39.65,39.65,0.56%,15109
+2017/5/1,39.28,39.63,38.74,38.9,38.9,-1.89%,42923
+2017/5/2,38.69,38.93,38.69,38.88,38.88,-0.05%,31997
+2017/5/3,38.7,38.7,37.75,37.85,37.85,-2.65%,58472
+2017/5/4,37.01,37.36,36.94,37.07,37.07,-2.06%,46257
+2017/5/5,37.09,37.25,37.02,37.19,37.19,0.32%,17015
+2017/5/8,37.29,37.3,37.02,37.08,37.08,-0.30%,10667
+2017/5/9,36.76,36.76,36.23,36.7,36.7,-1.02%,69823
+2017/5/10,36.92,36.92,36.47,36.62,36.62,-0.22%,14649
+2017/5/11,36.76,37.15,36.68,36.9,36.9,0.76%,153420
+2017/5/12,37.31,37.34,37.1,37.14,37.14,0.65%,26533
+2017/5/15,37.53,37.61,37.23,37.33,37.33,0.51%,20704
+2017/5/16,37.6,37.79,37.46,37.66,37.66,0.88%,27814
+2017/5/17,38.79,39.11,38.65,39,39,3.56%,67504
+2017/5/18,39,39,38.11,38.38,38.38,-1.59%,78856
+2017/5/19,38.68,38.79,38.43,38.69,38.69,0.81%,26762
+2017/5/22,38.87,39.22,38.81,39.08,39.08,1.01%,16390
+2017/5/23,39.15,39.18,38.41,38.48,38.48,-1.54%,17289
+2017/5/24,38.45,38.88,38.21,38.88,38.88,1.04%,136570
+2017/5/25,38.81,38.83,38.68,38.74,38.74,-0.36%,10881
+2017/5/26,39.4,39.59,39.29,39.43,39.43,1.78%,32320
+2017/5/30,39.29,39.29,39.1,39.19,39.19,-0.61%,13243
+2017/5/31,39.3,39.8,39.26,39.47,39.47,0.71%,22267
+2017/6/1,39.23,39.52,39.07,39.52,39.52,0.13%,12812
+2017/6/2,39.83,40.14,39.83,40.09,40.09,1.44%,24565
+2017/6/5,40.25,40.35,40.08,40.18,40.18,0.22%,48262
+2017/6/6,41,41.19,40.89,41.05,41.05,2.17%,49037
+2017/6/7,40.74,41.05,40.42,40.64,40.64,-1.00%,34398
+2017/6/8,40.27,40.27,39.59,40.07,40.07,-1.40%,24054
+2017/6/9,39.26,39.58,39.23,39.36,39.36,-1.77%,38890
+2017/6/12,39.19,39.47,39.13,39.22,39.22,-0.36%,49319
+2017/6/13,39.05,39.47,38.9,39.33,39.33,0.28%,9548
+2017/6/14,39.91,40.18,38.67,38.87,38.87,-1.17%,62287
+2017/6/15,38.43,38.64,38.41,38.53,38.53,-0.87%,33669
+2017/6/16,38.58,38.63,38.45,38.52,38.52,-0.03%,7022
+2017/6/19,38.22,38.22,37.86,37.99,37.99,-1.38%,37141
+2017/6/20,38,38,37.74,37.81,37.81,-0.47%,16400
+2017/6/21,37.85,38.07,37.79,38,38,0.50%,25225
+2017/6/22,38.44,38.44,38.07,38.18,38.18,0.47%,11801
+2017/6/23,38.78,38.78,38.52,38.64,38.64,1.20%,29750
+2017/6/26,37.92,37.97,37.74,37.88,37.88,-1.97%,33549
+2017/6/27,38.15,38.32,37.97,38.12,38.12,0.63%,15219
+2017/6/28,38.25,38.35,38.09,38.23,38.23,0.29%,18706
+2017/6/29,37.7,38.01,37.51,37.92,37.92,-0.81%,36716
+2017/6/30,37.66,37.86,37.64,37.68,37.68,-0.63%,19346
+2017/7/3,36.67,36.89,36.39,36.39,36.39,-3.42%,57331
+2017/7/5,36.39,36.79,36.28,36.71,36.71,0.88%,30374
+2017/7/6,36.76,36.76,36.5,36.68,36.68,-0.08%,15658
+2017/7/7,36.24,36.24,35.66,35.91,35.91,-2.10%,31539
+2017/7/10,35.82,36.05,35.62,36.04,36.04,0.36%,21919
+2017/7/11,35.9,36.22,35.66,36.15,36.15,0.31%,26569
+2017/7/12,36.44,36.55,36.29,36.3,36.3,0.41%,27895
+2017/7/13,36.3,36.31,36.14,36.24,36.24,-0.17%,13249
+2017/7/14,36.9,37.08,36.79,36.82,36.82,1.60%,49674
+2017/7/17,37.29,37.36,37.15,37.16,37.16,0.92%,36289
+2017/7/18,37.69,37.8,37.552,37.66,37.66,1.35%,31436
+2017/7/19,37.68,37.71,37.52,37.6,37.6,-0.16%,11228
+2017/7/20,37.53,37.98,37.41,37.73,37.73,0.35%,16433
+2017/7/21,38.22,38.51,38.12,38.38,38.38,1.72%,51377
+2017/7/24,38.51,38.66,38.35,38.43,38.43,0.13%,63718
+2017/7/25,38.2,38.46,38.1,38.15,38.15,-0.73%,40662
+2017/7/26,37.81,38.93,37.81,38.82,38.82,1.76%,62103
+2017/7/27,38.89,38.94,38.41,38.71,38.71,-0.28%,20430
+2017/7/28,38.94,39.4,38.94,39.3,39.3,1.52%,37674
+2017/7/31,39.15,39.35,39.13,39.32,39.32,0.05%,26824
+2017/8/1,39.25,39.6,39.16,39.27,39.27,-0.13%,45966
+2017/8/2,39.05,39.49,39.05,39.09,39.09,-0.46%,38674
+2017/8/3,39.02,39.33,39.02,39.23,39.23,0.36%,25139
+2017/8/4,38.76,38.88,38.25,38.59,38.59,-1.63%,62720
+2017/8/7,38.42,38.7,38.42,38.51,38.51,-0.21%,12417
+2017/8/8,38.86,38.86,38.25,38.74,38.74,0.60%,14688
+2017/8/9,39.5,39.83,39.35,39.67,39.67,2.40%,40263
+2017/8/10,40.12,40.4,40.07,40.23,40.23,1.41%,179151
+2017/8/11,40.23,40.68,40.14,40.68,40.68,1.12%,59223
+2017/8/14,40.01,40.27,39.85,40.04,40.04,-1.57%,50362
+2017/8/15,39.07,39.5,39.07,39.41,39.41,-1.57%,30305
+2017/8/16,39.18,40.11,39.17,40.01,40.01,1.52%,97031
+2017/8/17,40.31,40.45,39.96,40.39,40.39,0.95%,12740
+2017/8/18,41.07,41.15,40.18,40.3,40.3,-0.22%,60611
+2017/8/21,40.42,40.73,40.4,40.57,40.57,0.67%,36640
+2017/8/22,40.43,40.43,39.98,40.19,40.19,-0.94%,20136
+2017/8/23,40.41,40.51,40.27,40.51,40.51,0.80%,7044
+2017/8/24,40.38,40.38,40.14,40.29,40.29,-0.54%,10474
+2017/8/25,40.52,40.67,39.5,40.51,40.51,0.55%,59783
+2017/8/28,40.99,41.85,40.95,41.82,41.82,3.23%,46608
+2017/8/29,42.54,42.61,41.426,41.59,41.59,-0.55%,78891
+2017/8/30,41.46,41.71,41.46,41.53,41.53,-0.14%,41209
+2017/8/31,41.65,42.58,41.65,42.58,42.58,2.53%,63950
+2017/9/1,42.68,42.76,42.06,42.64,42.64,0.14%,52046
+2017/9/5,43.16,43.83,43.01,43.66,43.66,2.39%,86854
+2017/9/6,43.62,43.63,42.93,43.2,43.2,-1.05%,61117
+2017/9/7,43.66,44.18,43.56,44.09,44.09,2.06%,43706
+2017/9/8,44.15,44.22,43.79,43.97,43.97,-0.27%,43891
+2017/9/11,43,43.23,42.62,42.71,42.71,-2.87%,62374
+2017/9/12,42.56,42.99,42.56,42.95,42.95,0.56%,26956
+2017/9/13,42.95,42.95,42.12,42.34,42.34,-1.42%,24921
+2017/9/14,42.3,42.82,42.3,42.68,42.68,0.80%,16146
+2017/9/15,42.66,42.66,42.11,42.27,42.27,-0.96%,28782
+2017/9/18,41.76,41.76,41.24,41.47,41.47,-1.89%,64537
+2017/9/19,41.55,41.62,41.32,41.58,41.58,0.27%,27724
+2017/9/20,41.59,41.85,40.68,40.94,40.94,-1.54%,21254
+2017/9/21,40.32,40.54,40.14,40.29,40.29,-1.59%,39288
+2017/9/22,40.58,40.75,40.46,40.65,40.65,0.89%,28566
+2017/9/25,40.44,41.62,40.44,41.61,41.61,2.36%,67091
+2017/9/26,41.01,41.05,40.52,40.66,40.66,-2.28%,34487
+2017/9/27,40,40.12,39.8,39.86,39.86,-1.97%,36968
+2017/9/28,39.82,40.15,39.79,40.01,40.01,0.38%,22687
+2017/9/29,40.14,40.14,39.6,39.6,39.6,-1.02%,13632
+2017/10/2,39.27,39.41,37.55,39.08,39.08,-1.31%,25242
+2017/10/3,38.93,39.3,38.93,39.11,39.11,0.08%,46227
+2017/10/4,39.38,39.38,39.1,39.33,39.33,0.56%,9727
+2017/10/5,39.21,39.22,38.8,38.89,38.89,-1.12%,23690
+2017/10/6,38.68,39.29,38.4,39.26,39.26,0.95%,47606
+2017/10/9,39.65,39.97,39.57,39.89,39.89,1.60%,138625
+2017/10/10,40.34,40.54,40.1,40.1,40.1,0.53%,45540
+2017/10/11,40.21,40.43,39.8,40.36,40.36,0.65%,15568
+2017/10/12,40.4,40.49,40.23,40.41,40.41,0.12%,39822
+2017/10/13,40.88,41.1,40.7,41.05,41.05,1.58%,44334
+2017/10/16,40.86,41.14,40.17,40.44,40.44,-1.49%,51090
+2017/10/17,39.87,39.96,39.6,39.89,39.89,-1.36%,52864
+2017/10/18,39.62,39.66,39.35,39.59,39.59,-0.75%,43893
+2017/10/19,39.94,40.1,39.83,40.02,40.02,1.09%,23223
+2017/10/20,39.47,39.72,39.29,39.54,39.54,-1.20%,45204
+2017/10/23,39.12,39.68,39.01,39.65,39.65,0.28%,44268
+2017/10/24,39.35,39.54,39.1,39.29,39.29,-0.91%,19709
+2017/10/25,39.29,39.41,39.02,39.35,39.35,0.15%,16333
+2017/10/26,39.26,39.26,38.56,38.67,38.67,-1.73%,29645
+2017/10/27,38.63,39.06,38.6,39.02,39.02,0.91%,33996
+2017/10/30,39.08,39.39,38.97,39.23,39.23,0.54%,25171
+2017/10/31,39.01,39.01,38.72,38.86,38.86,-0.94%,22072
+2017/11/1,39.16,39.42,39.02,39.17,39.17,0.80%,16452
+2017/11/2,39.33,39.61,39,39.26,39.26,0.23%,17581
+2017/11/3,39.39,39.39,38.5,38.86,38.86,-1.02%,23295
+2017/11/6,38.77,39.64,38.77,39.51,39.51,1.67%,28379
+2017/11/7,39.44,39.44,39.02,39.22,39.22,-0.73%,11531
+2017/11/8,39.67,39.86,39.48,39.51,39.51,0.74%,52128
+2017/11/9,39.61,39.91,39.58,39.81,39.81,0.76%,10674
+2017/11/10,39.7,39.74,39.02,39.18,39.18,-1.58%,23382
+2017/11/13,39.34,39.37,39.18,39.24,39.24,0.15%,28996
+2017/11/14,38.87,39.61,38.84,39.41,39.41,0.43%,69839
+2017/11/15,39.73,39.8,39.18,39.28,39.28,-0.33%,14364
+2017/11/16,39.26,39.43,39.19,39.3,39.3,0.05%,3940
+2017/11/17,39.71,40.52,39.63,40.23,40.23,2.37%,58784
+2017/11/20,39.77,39.91,39.07,39.22,39.22,-2.51%,186249
+2017/11/21,39.43,39.62,39.36,39.38,39.38,0.41%,7054
+2017/11/22,39.83,40.21,39.79,40.09,40.09,1.80%,60396
+2017/11/24,40,40,39.83,39.86,39.86,-0.57%,11621
+2017/11/27,40.38,40.53,40.17,40.22,40.22,0.90%,26752
+2017/11/28,40.37,40.39,40.04,40.19,40.19,-0.07%,26777
+2017/11/29,39.71,39.87,39.47,39.578,39.578,-1.52%,16237
+2017/11/30,39.32,39.4,38.84,39.06,39.06,-1.31%,33012
+2017/12/1,39.04,39.89,38.85,39.37,39.37,0.79%,167560
+2017/12/4,39.11,39.11,38.91,39.09,39.09,-0.71%,21500
+2017/12/5,38.61,38.617,38.18,38.54,38.54,-1.41%,33718
+2017/12/6,38.29,38.41,38.289,38.36,38.36,-0.47%,23550
+2017/12/7,37.72,37.784,37.1,37.37,37.37,-2.58%,45619
+2017/12/8,37.4,37.6,37.308,37.37,37.37,0.00%,18500
+2017/12/11,37.25,37.415,36.93,37,37,-0.99%,29378
+2017/12/12,36.89,37.116,36.69,37.1,37.1,0.27%,21193
+2017/12/13,37.15,37.86,37.05,37.786,37.786,1.85%,171775
+2017/12/14,37.65,37.87,37.5,37.66,37.66,-0.33%,18416
+2017/12/15,37.95,38.05,37.7,37.824,37.824,0.44%,21050
+2017/12/18,38.09,38.369,38.08,38.2,38.2,0.99%,14185
+2017/12/19,38.25,38.27,38.02,38.19,38.19,-0.03%,29437
+2017/12/20,38.38,38.5,38.23,38.401,38.401,0.55%,28873
+2017/12/21,38.4,38.6,38.37,38.595,38.595,0.51%,7098
+2017/12/22,38.95,39.02,38.73,38.93,38.93,0.87%,18223
+2017/12/26,39.27,39.516,39.27,39.45,39.45,1.34%,29367
+2017/12/27,39.51,39.8,39.51,39.7,39.7,0.63%,29753
+2017/12/28,40.02,40.175,39.94,40.12,40.12,1.06%,45876
+2017/12/29,40.56,40.85,40.45,40.67,40.67,1.37%,41181
+2018/1/2,41.29,41.59,41.07,41.59,41.59,2.26%,60329
+2018/1/3,41.5,41.52,40.86,41.23,41.23,-0.87%,37422
+2018/1/4,41.25,42,41.25,41.72,41.72,1.19%,54755
+2018/1/5,41.36,41.76,41.355,41.68,41.68,-0.10%,23189
+2018/1/8,41.56,41.622,41.4,41.62,41.62,-0.14%,16016
+2018/1/9,41.05,41.245,40.81,41.22,41.22,-0.96%,25601
+2018/1/10,41.48,41.68,41.313,41.51,41.51,0.70%,16100
+2018/1/11,41.7,41.85,41.49,41.7,41.7,0.46%,46268
+2018/1/12,42.06,42.807,42.01,42.732,42.732,2.47%,30655
+2018/1/16,42.51,42.838,42.38,42.83,42.83,0.23%,30499
+2018/1/17,42.61,42.861,41.8,42.17,42.17,-1.54%,89490
+2018/1/18,42.17,42.37,41.89,41.922,41.922,-0.59%,26455
+2018/1/19,42.46,42.54,42.32,42.33,42.33,0.97%,43397
+2018/1/22,42.45,42.51,42.22,42.47,42.47,0.33%,55931
+2018/1/23,42.3,42.92,42.3,42.88,42.88,0.97%,57775
+2018/1/24,43.76,44.2,43.527,43.955,43.955,2.51%,49806
+2018/1/25,43.87,44.38,43.071,43.272,43.272,-1.55%,101682
+2018/1/26,43.6,43.706,43.4,43.42,43.42,0.34%,31966
+2018/1/29,43.07,43.08,42.64,42.96,42.96,-1.06%,73237
+2018/1/30,43.3,43.3,42.44,42.55,42.55,-0.95%,23839
+2018/1/31,42.96,43.27,42.277,43.27,43.27,1.69%,55604
+2018/2/1,42.84,43.5,42.68,43.18,43.18,-0.21%,42535
+2018/2/2,42.47,42.57,41.921,42.101,42.101,-2.50%,71495
+2018/2/5,42.58,42.855,42.3,42.41,42.41,0.73%,201409
+2018/2/6,42.31,42.32,41.33,41.486,41.486,-2.18%,35705
+2018/2/7,41.59,41.727,40.8,41.14,41.14,-0.83%,16628
+2018/2/8,41.12,41.58,40.831,41.36,41.36,0.53%,16319
+2018/2/9,40.97,41.36,40.948,41.07,41.07,-0.70%,26641
+2018/2/12,41.44,41.85,41.33,41.64,41.64,1.39%,51105
+2018/2/13,41.84,42.07,41.67,42.03,42.03,0.94%,160727
+2018/2/14,42.29,43.8,42.2,43.48,43.48,3.45%,102170
+2018/2/15,43.67,43.809,43.27,43.57,43.57,0.21%,31402
+2018/2/16,43.43,43.688,43.07,43.2,43.2,-0.85%,17006
+2018/2/20,42.77,42.88,41.95,42.08,42.08,-2.59%,38565
+2018/2/21,42.15,42.419,41.54,41.652,41.652,-1.02%,191815
+2018/2/22,41.75,42.165,41.75,42.13,42.13,1.15%,18650
+2018/2/23,41.99,41.99,41.701,41.95,41.95,-0.43%,10706
+2018/2/26,42.19,42.392,42.061,42.167,42.167,0.52%,29875
+2018/2/27,41.95,41.98,41.01,41.24,41.24,-2.20%,28803
+2018/2/28,41.26,41.5,41.106,41.15,41.15,-0.22%,28427
+2018/3/1,40.65,41.319,40.26,40.95,40.95,-0.49%,21107
+2018/3/2,41.69,41.69,41.263,41.45,41.45,1.22%,43847
+2018/3/5,41.46,41.49,41.16,41.24,41.24,-0.51%,14706
+2018/3/6,42.06,42.45,42.01,42.33,42.33,2.64%,47929
+2018/3/7,42.1,42.1,41.442,41.595,41.595,-1.74%,140411
+2018/3/8,41.64,41.64,41.23,41.45,41.45,-0.35%,4604
+2018/3/9,41.16,41.59,41.05,41.45,41.45,0.00%,18049
+2018/3/12,41.3,41.57,41.04,41.57,41.57,0.29%,9601
+2018/3/13,41.62,41.77,41.46,41.727,41.727,0.38%,6052
+2018/3/14,41.53,41.72,41.436,41.59,41.59,-0.33%,56744
+2018/3/15,41.22,41.22,40.915,41.03,41.03,-1.35%,14330
+2018/3/16,41.08,41.08,40.65,40.88,40.88,-0.37%,22117
+2018/3/19,40.92,41.31,40.698,41.07,41.07,0.46%,134872
+2018/3/20,40.79,40.819,40.45,40.67,40.67,-0.97%,105686
+2018/3/21,41.37,42.26,41.19,42.09,42.09,3.49%,28685
+2018/3/22,41.89,42.01,41.65,41.77,41.77,-0.76%,72594
+2018/3/23,42.96,43.159,42.64,42.85,42.85,2.59%,168209
+2018/3/26,43.12,43.56,43.12,43.48,43.48,1.47%,40648
+2018/3/27,42.63,42.83,42.33,42.786,42.786,-1.60%,53586
+2018/3/28,42.17,42.22,41.48,41.55,41.55,-2.89%,71088
+2018/3/29,41.38,41.55,41.3,41.55,41.55,0.00%,43796
+2018/4/2,42.21,42.7,42.028,42.595,42.595,2.52%,42061
+2018/4/3,42.17,42.17,41.75,41.892,41.892,-1.65%,12725
+2018/4/4,42.73,42.73,41.92,42,42,0.26%,18757
+2018/4/5,41.23,41.76,41.23,41.55,41.55,-1.07%,22324
+2018/4/6,42.06,42.06,41.82,42,42,1.08%,23698
+2018/4/9,42.04,42.285,41.662,42.18,42.18,0.43%,28546
+2018/4/10,42.32,42.61,42.19,42.563,42.563,0.91%,15484
+2018/4/11,43.03,43.959,42.88,43.06,43.06,1.17%,204354
+2018/4/12,42.53,42.53,41.91,42.01,42.01,-2.44%,44288
+2018/4/13,42.35,42.817,42.33,42.61,42.61,1.43%,46083
+2018/4/16,42.77,43.04,42.74,42.84,42.84,0.54%,9320
+2018/4/17,42.41,42.81,42.28,42.81,42.81,-0.07%,17392
+2018/4/18,43.09,43.19,42.85,42.85,42.85,0.09%,22402
+2018/4/19,42.87,42.87,42.415,42.64,42.64,-0.49%,14384
+2018/4/20,42.11,42.28,42.01,42.08,42.08,-1.31%,14063
+2018/4/23,41.41,41.48,41.194,41.35,41.35,-1.73%,33400
+2018/4/24,41.4,41.776,41.38,41.77,41.77,1.02%,55538
+2018/4/25,41.02,41.258,40.961,41.2,41.2,-1.36%,34279
+2018/4/26,41.27,41.44,40.75,40.91,40.91,-0.70%,163472
+2018/4/27,41.05,41.369,40.971,41.26,41.26,0.86%,30406
+2018/4/30,40.62,41.048,40.45,40.72,40.72,-1.31%,19141
+2018/5/1,40.21,40.28,39.834,40.04,40.04,-1.67%,30055
+2018/5/2,40.16,40.54,40,40.045,40.045,0.01%,46534
+2018/5/3,40.65,40.7,40.47,40.5,40.5,1.14%,22350
+2018/5/4,40.28,40.7,40.211,40.615,40.615,0.28%,8737
+2018/5/7,40.5,40.645,40.42,40.62,40.62,0.01%,94744
+2018/5/8,40.38,40.79,40.11,40.62,40.62,0.00%,20296
+2018/5/9,40.47,40.73,40.28,40.46,40.46,-0.39%,20394
+2018/5/10,41,41.08,40.69,41,41,1.33%,22913
+2018/5/11,41.2,41.29,40.813,40.882,40.882,-0.29%,11003
+2018/5/14,40.92,40.98,40.44,40.53,40.53,-0.86%,34711
+2018/5/15,39.48,39.48,39.01,39.22,39.22,-3.23%,55160
+2018/5/16,39.07,39.269,38.91,39.04,39.04,-0.46%,41396
+2018/5/17,38.98,39.15,38.93,39.11,39.11,0.18%,20423
+2018/5/18,39,39.234,38.95,39.17,39.17,0.15%,14193
+2018/5/21,38.99,39.23,38.81,39.17,39.17,0.00%,44944
+2018/5/22,39.34,39.46,39.051,39.17,39.17,0.00%,99954
+2018/5/23,38.96,39.3,38.901,39.24,39.24,0.18%,20334
+2018/5/24,39.65,40.06,39.61,39.92,39.92,1.73%,134693
+2018/5/25,39.85,39.95,39.665,39.67,39.67,-0.63%,14827
+2018/5/29,39.42,39.862,39.25,39.62,39.62,-0.13%,44114
+2018/5/30,39.678,39.85,39.627,39.73,39.73,0.28%,24171
+2018/5/31,39.63,39.989,39.52,39.56,39.56,-0.43%,17761
+2018/6/1,39.21,39.47,39.08,39.14,39.14,-1.06%,24293
+2018/6/4,39.23,39.45,39.01,39.01,39.01,-0.33%,21940
+2018/6/5,39.16,39.63,39.02,39.39,39.39,0.97%,10355
+2018/6/6,39.51,39.671,39.1,39.38,39.38,-0.03%,29343
+2018/6/7,39.41,39.5,39.28,39.36,39.36,-0.05%,17531
+2018/6/8,39.52,39.534,39.37,39.47,39.47,0.28%,14753
+2018/6/11,39.6,39.71,39.442,39.59,39.59,0.30%,18678
+2018/6/12,39.41,39.56,39.18,39.31,39.31,-0.71%,101421
+2018/6/13,39.28,39.54,39.15,39.53,39.53,0.56%,54518
+2018/6/14,39.86,39.93,39.66,39.7,39.7,0.43%,13780
+2018/6/15,38.83,38.875,38.07,38.32,38.32,-3.48%,120879
+2018/6/18,38.339,38.358,38.14,38.19,38.19,-0.34%,7250
+2018/6/19,37.94,38.122,37.86,38,38,-0.50%,35412
+2018/6/20,38,38,37.6,37.65,37.65,-0.92%,25432
+2018/6/21,37.43,37.661,37.3,37.53,37.53,-0.32%,13067
+2018/6/22,37.52,37.8,37.5,37.63,37.63,0.27%,17573
+2018/6/25,37.48,37.51,37.37,37.39,37.39,-0.64%,16776
+2018/6/26,36.88,37.16,36.86,36.99,36.99,-1.07%,113939
+2018/6/27,36.85,36.88,36.53,36.58,36.58,-1.11%,23955
+2018/6/28,36.55,36.649,36.23,36.385,36.385,-0.53%,22396
+2018/6/29,36.43,36.765,36.43,36.56,36.56,0.48%,31232
+2018/7/2,36.4,36.4,35.791,35.88,35.88,-1.86%,47042
+2018/7/3,36.39,36.86,36.39,36.85,36.85,2.70%,29026
+2018/7/5,36.78,37,36.59,36.84,36.84,-0.03%,35870
+2018/7/6,36.82,36.88,36.6,36.724,36.724,-0.31%,25573
+2018/7/9,37.23,37.281,36.87,36.91,36.91,0.51%,27924
+2018/7/10,36.68,36.8,36.621,36.72,36.72,-0.51%,23623
+2018/7/11,36.45,36.47,35.93,35.96,35.96,-2.07%,33434
+2018/7/12,36.18,36.32,36.102,36.22,36.22,0.72%,13930
+2018/7/13,35.93,36.1,35.68,35.92,35.92,-0.83%,15621
+2018/7/16,35.73,35.92,35.68,35.86,35.86,-0.17%,9994
+2018/7/17,35.31,35.407,35.01,35.065,35.065,-2.22%,26747
+2018/7/18,34.97,35.18,34.742,35.1,35.1,0.10%,20701
+2018/7/19,34.42,35.15,34.402,34.78,34.78,-0.91%,26013
+2018/7/20,35.14,35.29,35.09,35.237,35.237,1.31%,21025
+2018/7/23,35.06,35.06,34.844,34.92,34.92,-0.90%,19855
+2018/7/24,34.99,35.26,34.861,34.93,34.93,0.03%,131622
+2018/7/25,35.37,35.39,35.09,35.32,35.32,1.12%,20671
+2018/7/26,35.06,35.233,34.78,34.78,34.78,-1.53%,22286
+2018/7/27,34.83,35.07,34.789,34.82,34.82,0.12%,44447
+2018/7/30,34.75,34.93,34.67,34.67,34.67,-0.43%,33883
+2018/7/31,34.58,35.045,34.57,34.87,34.87,0.58%,11104
+2018/8/1,34.71,34.71,34.37,34.37,34.37,-1.43%,21561
+2018/8/2,34.36,34.41,33.93,33.96,33.96,-1.19%,143527
+2018/8/3,34.27,34.55,34.194,34.25,34.25,0.85%,35647
+2018/8/6,33.98,34.08,33.85,33.85,33.85,-1.17%,26512
+2018/8/7,34.17,34.272,33.92,34.02,34.02,0.50%,11527
+2018/8/8,34.09,34.25,33.94,34.24,34.24,0.65%,19766
+2018/8/9,34.26,34.313,34.09,34.09,34.09,-0.44%,6133
+2018/8/10,34.11,34.372,34.006,34.04,34.04,-0.15%,40693
+2018/8/13,33.5,33.536,32.93,33.02,33.02,-3.00%,52738
+2018/8/14,33.17,33.36,33,33.1,33.1,0.24%,29325
+2018/8/15,32.5,32.66,31.976,31.98,31.98,-3.38%,42707
+2018/8/16,32.17,32.33,31.92,31.97,31.97,-0.03%,40010
+2018/8/17,32.28,32.55,32.1,32.52,32.52,1.72%,21154
+2018/8/20,32.73,32.85,32.54,32.85,32.85,1.01%,23833
+2018/8/21,32.9,33.089,32.66,33.05,33.05,0.61%,19795
+2018/8/22,33.27,33.29,33.01,33.17,33.17,0.36%,25171
+2018/8/23,32.85,32.916,32.43,32.56,32.56,-1.84%,32005
+2018/8/24,33.17,33.814,33.02,33.649,33.649,3.34%,24897
+2018/8/27,33.68,34.059,33.68,33.95,33.95,0.89%,21636
+2018/8/28,34.1,34.13,33.3,33.44,33.44,-1.50%,49550
+2018/8/29,33.67,33.73,33.497,33.668,33.668,0.68%,6348
+2018/8/30,33.55,33.55,33.15,33.37,33.37,-0.89%,107151
+2018/8/31,33.452,33.57,33.221,33.262,33.262,-0.32%,38383
+2018/9/4,32.87,33.02,32.75,32.95,32.95,-0.94%,17141
+2018/9/5,33.14,33.2,33.06,33.117,33.117,0.51%,6998
+2018/9/6,33.46,33.66,33.187,33.313,33.313,0.59%,15248
+2018/9/7,33.08,33.25,32.955,33.08,33.08,-0.70%,17206
+2018/9/10,33.1,33.16,32.94,33.04,33.04,-0.12%,23876
+2018/9/11,32.75,33.127,32.56,33.059,33.059,0.06%,9441
+2018/9/12,33.02,33.71,32.98,33.613,33.613,1.68%,17651
+2018/9/13,33.97,33.98,33.27,33.36,33.36,-0.75%,46604
+2018/9/14,33.4,33.43,32.88,32.93,32.93,-1.29%,28110
+2018/9/17,33.23,33.5,33.23,33.268,33.268,1.03%,61711
+2018/9/18,33.36,33.44,33.061,33.14,33.14,-0.38%,16802
+2018/9/19,33.45,33.48,33.32,33.42,33.42,0.84%,31911
+2018/9/20,33.63,33.742,33.44,33.63,33.63,0.63%,17459
+2018/9/21,32.79,33.297,32.79,33.18,33.18,-1.34%,28218
+2018/9/24,33.4,33.45,33.1,33.15,33.15,-0.09%,116983
+2018/9/25,33.27,33.314,33.22,33.27,33.27,0.36%,75059
+2018/9/26,32.93,33.21,32.73,32.91,32.91,-1.08%,50190
+2018/9/27,32.37,32.54,32.071,32.36,32.36,-1.67%,26137
+2018/9/28,32.45,32.85,32.392,32.75,32.75,1.21%,16807
+2018/10/1,32.56,32.64,32.478,32.6,32.6,-0.46%,4935
+2018/10/2,33.24,33.61,33.24,33.38,33.38,2.39%,36984
+2018/10/3,33.37,33.415,33.05,33.06,33.06,-0.96%,28989
+2018/10/4,33.33,33.66,33.04,33.152,33.152,0.28%,22285
+2018/10/5,33.35,33.4,33.192,33.35,33.35,0.60%,13432
+2018/10/8,32.36,32.6,32.3,32.56,32.56,-2.37%,49742
+2018/10/9,32.49,32.66,32.25,32.63,32.63,0.21%,26884
+2018/10/10,32.5,32.84,32.447,32.74,32.74,0.34%,17174
+2018/10/11,33.55,34.58,33.47,34.42,34.42,5.13%,121600
+2018/10/12,34.3,34.366,34.025,34.1,34.1,-0.93%,30857
+2018/10/15,34.6,34.93,34.5,34.529,34.529,1.26%,69770
+2018/10/16,34.9,34.9,34.227,34.5,34.5,-0.08%,32599
+2018/10/17,34.5,34.754,34.349,34.4,34.4,-0.29%,31718
+2018/10/18,34.5,34.759,34.4,34.47,34.47,0.20%,16268
+2018/10/19,34.7,34.7,34.51,34.55,34.55,0.23%,34448
+2018/10/22,34.28,34.38,34.2,34.34,34.34,-0.61%,45150
+2018/10/23,35.21,35.224,34.72,34.72,34.72,1.11%,30356
+2018/10/24,34.82,34.92,34.61,34.88,34.88,0.46%,28250
+2018/10/25,34.87,34.87,34.61,34.75,34.75,-0.37%,38880
+2018/10/26,35.01,35.476,34.87,34.92,34.92,0.49%,228639
+2018/10/29,34.79,34.79,34.38,34.66,34.66,-0.74%,37087
+2018/10/30,34.36,34.52,34.26,34.31,34.31,-1.01%,32449
+2018/10/31,33.77,33.97,33.649,33.93,33.93,-1.11%,86901
+2018/11/1,34.69,35.08,34.58,34.86,34.86,2.74%,44470
+2018/11/2,34.84,35.02,34.68,34.85,34.85,-0.03%,23628
+2018/11/5,34.6,34.81,34.59,34.72,34.72,-0.37%,11762
+2018/11/6,34.68,34.71,34.23,34.45,34.45,-0.78%,12530
+2018/11/7,34.55,34.636,34.38,34.41,34.41,-0.12%,19748
+2018/11/8,34.291,34.4,34.16,34.28,34.28,-0.38%,30012
+2018/11/9,33.54,33.662,33.329,33.49,33.49,-2.30%,82011
+2018/11/12,33.23,33.28,33,33.034,33.034,-1.36%,46949
+2018/11/13,33.06,33.11,32.86,33.04,33.04,0.02%,15901
+2018/11/14,32.95,33.775,32.915,33.57,33.57,1.60%,56751
+2018/11/15,33.72,33.77,33.51,33.68,33.68,0.33%,53911
+2018/11/16,34.27,34.29,34.05,34.11,34.11,1.28%,24830
+2018/11/19,34.06,34.32,34.02,34.23,34.23,0.35%,356331
+2018/11/20,34.33,34.34,33.95,34.125,34.125,-0.31%,79738
+2018/11/21,34.31,34.57,34.3,34.33,34.33,0.60%,56570
+2018/11/23,34.28,34.3,34.19,34.2,34.2,-0.38%,14684
+2018/11/26,34.25,34.25,34.11,34.156,34.156,-0.13%,25437
+2018/11/27,34.07,34.081,33.542,33.72,33.72,-1.28%,35135
+2018/11/28,33.7,34.39,33.53,33.99,33.99,0.80%,47208
+2018/11/29,34.31,34.424,34.17,34.2,34.2,0.62%,9049
+2018/11/30,33.88,34.107,33.82,34.08,34.08,-0.35%,19097
+2018/12/3,34.75,34.79,34.54,34.58,34.58,1.47%,25353
+2018/12/4,35.13,35.19,34.924,34.97,34.97,1.13%,38692
+2018/12/6,35.19,35.39,34.74,35.01,35.01,0.11%,23962
+2018/12/7,35.31,35.64,35.249,35.542,35.542,1.52%,26439
+2018/12/10,35.36,35.451,35.2,35.31,35.31,-0.65%,36986
+2018/12/11,35.34,35.43,35.126,35.24,35.24,-0.20%,44472
+2018/12/12,35.32,35.47,35.32,35.4,35.4,0.45%,17986
+2018/12/13,35.189,35.25,35.09,35.229,35.229,-0.48%,113276
+2018/12/14,34.69,35.04,34.64,34.9,34.9,-0.93%,24709
+2018/12/17,35.07,35.435,35.07,35.34,35.34,1.26%,40615
+2018/12/18,35.33,35.55,35.33,35.53,35.53,0.54%,8036
+2018/12/19,35.63,36.08,35.09,35.11,35.11,-1.18%,127567
+2018/12/20,36.02,36.474,35.7,36.18,36.18,3.05%,96328
+2018/12/21,36.21,36.21,35.78,35.88,35.88,-0.83%,37691
+2018/12/24,36.4,36.661,36.15,36.61,36.61,2.03%,53066
+2018/12/26,37.04,37.67,36,36.499,36.499,-0.30%,86689
+2018/12/27,36.93,37.2,36.57,36.7,36.7,0.55%,99502
+2018/12/28,37.02,37.25,36.965,37.22,37.22,1.42%,21419
+2018/12/31,37.23,37.41,37.16,37.41,37.41,0.51%,93644
+2019/1/2,37.44,37.74,37.001,37.37,37.37,-0.11%,222747
+2019/1/3,37.71,38.24,37.65,38.24,38.24,2.33%,57655
+2019/1/4,37.5,37.588,37,37.41,37.41,-2.17%,53930
+2019/1/7,37.78,37.93,37.511,37.62,37.62,0.56%,32816
+2019/1/8,37.16,37.47,37.12,37.36,37.36,-0.69%,75722
+2019/1/9,37.37,37.915,37.37,37.91,37.91,1.47%,56647
+2019/1/10,37.71,37.81,37.44,37.45,37.45,-1.21%,44027
+2019/1/11,37.52,37.72,37.49,37.55,37.55,0.27%,90993
+2019/1/14,37.78,37.8,37.66,37.73,37.73,0.48%,19206
+2019/1/15,37.85,37.9,37.459,37.56,37.56,-0.45%,49628
+2019/1/16,37.68,37.915,37.68,37.809,37.809,0.66%,37233
+2019/1/17,37.67,37.77,37.53,37.69,37.69,-0.31%,64936
+2019/1/18,37.15,37.3,37,37.03,37.03,-1.75%,90429
+2019/1/22,37.1,37.3,36.97,37.25,37.25,0.59%,64618
+2019/1/23,36.95,37.3,36.9,37.16,37.16,-0.24%,112439
+2019/1/24,37.06,37.18,36.94,37.02,37.02,-0.38%,86378
+2019/1/25,37.61,38.13,37.59,38.09,38.09,2.89%,65186
+2019/1/28,38.06,38.38,38.04,38.38,38.38,0.76%,57645
+2019/1/29,38.62,38.83,38.51,38.78,38.78,1.04%,144931
+2019/1/30,38.74,39.49,38.65,39.25,39.25,1.21%,271123
+2019/1/31,39.56,39.56,39.23,39.26,39.26,0.03%,80474
+2019/2/1,39.35,39.46,39.05,39.14,39.14,-0.31%,83134
+2019/2/4,38.79,38.96,38.7,38.78,38.78,-0.92%,47000
+2019/2/5,38.94,39.02,38.83,38.96,38.96,0.46%,73695
+2019/2/6,38.89,38.89,38.42,38.45,38.45,-1.31%,60343
+2019/2/7,38.63,38.71,38.46,38.61,38.61,0.42%,39573
+2019/2/8,38.83,38.99,38.77,38.89,38.89,0.73%,42142
+2019/2/11,38.23,38.6,38.23,38.525,38.525,-0.94%,56822
+2019/2/12,38.75,38.76,38.52,38.698,38.698,0.45%,32446
+2019/2/13,38.67,39.08,38.32,38.35,38.35,-0.90%,67065
+2019/2/14,38.6,38.83,38.45,38.73,38.73,0.99%,109804
+2019/2/15,39.12,39.33,38.85,39.252,39.252,1.35%,61936
+2019/2/19,39.96,40.48,39.96,40.42,40.42,2.98%,218968
+2019/2/20,40.62,40.747,40.21,40.3,40.3,-0.30%,65416
+2019/2/21,40.05,40.09,39.347,39.347,39.347,-2.36%,118874
+2019/2/22,39.6,39.9,39.559,39.62,39.62,0.69%,86292
+2019/2/25,39.79,39.87,39.466,39.54,39.54,-0.20%,43294
+2019/2/26,39.47,39.65,39.33,39.64,39.64,0.25%,35561
+2019/2/27,39.36,39.38,38.91,39.11,39.11,-1.34%,58391
+2019/2/28,39,39.03,38.638,38.65,38.65,-1.18%,140153
+2019/3/1,38.27,38.57,37.28,37.283,37.283,-3.54%,111662
+2019/3/4,37.07,37.22,36.87,37.102,37.102,-0.49%,80139
+2019/3/5,36.99,37.17,36.79,37.17,37.17,0.18%,59529
+2019/3/6,37.01,37.13,36.9,37.123,37.123,-0.13%,38330
+2019/3/7,36.92,37.125,36.89,37,37,-0.33%,109384
+2019/3/8,37.75,37.857,37.56,37.82,37.82,2.22%,110166
+2019/3/11,37.64,37.64,37.28,37.43,37.43,-1.03%,53080
+2019/3/12,37.61,37.92,37.54,37.9,37.9,1.26%,60925
+2019/3/13,38.28,38.46,38.2,38.41,38.41,1.35%,38610
+2019/3/14,37.48,37.6,37.37,37.56,37.56,-2.21%,124105
+2019/3/15,37.93,38.11,37.86,37.88,37.88,0.85%,62022
+2019/3/18,38.08,38.13,37.84,37.93,37.93,0.13%,26938
+2019/3/19,38.34,38.38,38.12,38.145,38.145,0.57%,38931
+2019/3/20,38.27,38.75,37.67,38.61,38.61,1.22%,96147
+2019/3/21,38.73,38.73,37.99,38.3,38.3,-0.80%,36872
+2019/3/22,38.44,38.62,38.35,38.492,38.492,0.50%,55248
+2019/3/25,38.88,39.206,38.82,39.073,39.073,1.51%,67345
+2019/3/26,38.82,38.82,38.54,38.68,38.68,-1.01%,22719
+2019/3/27,38.7,38.702,38.227,38.26,38.26,-1.09%,24466
+2019/3/28,37.35,37.4,37.03,37.14,37.14,-2.93%,266949
+2019/3/29,37.58,37.65,37.217,37.24,37.24,0.27%,42590
+2019/4/1,37.43,37.46,36.93,36.94,36.94,-0.81%,60193
+2019/4/2,37.03,37.186,37.01,37.17,37.17,0.62%,41316
+2019/4/3,37.03,37.163,36.99,37.08,37.08,-0.24%,30576
+2019/4/4,36.65,37.3,36.55,37.26,37.26,0.49%,59843
+2019/4/5,37.1,37.223,36.97,37.161,37.161,-0.27%,48725
+2019/4/8,37.77,37.77,37.45,37.52,37.52,0.97%,21395
+2019/4/9,37.97,37.99,37.82,37.89,37.89,0.99%,37023
+2019/4/10,37.93,38.25,37.91,38.08,38.08,0.50%,62470
+2019/4/11,37.45,37.55,37.04,37.1,37.1,-2.57%,73064
+2019/4/12,37.1,37.282,37.03,37.03,37.03,-0.19%,29360
+2019/4/15,36.6,37,36.56,36.89,36.89,-0.38%,38714
+2019/4/16,36.1,36.27,36.02,36.2,36.2,-1.87%,78723
+2019/4/17,36.12,36.16,36,36.05,36.05,-0.41%,10583
+2019/4/18,36,36.13,35.95,36.09,36.09,0.11%,24899
+2019/4/22,36.12,36.15,36.05,36.081,36.081,-0.02%,34963
+2019/4/23,35.64,35.972,35.58,35.915,35.915,-0.46%,32901
+2019/4/24,35.87,36.29,35.87,36.14,36.14,0.63%,17712
+2019/4/25,36.32,36.5,36.19,36.221,36.221,0.22%,37374
+2019/4/26,36.63,36.87,36.63,36.707,36.707,1.34%,116717
+2019/4/29,36.34,36.39,36.27,36.37,36.37,-0.92%,27086
+2019/4/30,36.52,36.642,36.44,36.58,36.58,0.58%,18509
+2019/5/1,36.44,36.77,35.96,36.08,36.08,-1.37%,79079
+2019/5/2,35.61,35.87,35.56,35.79,35.79,-0.80%,114848
+2019/5/3,36.18,36.47,36.13,36.22,36.22,1.20%,126957
+2019/5/6,36.18,36.45,36.17,36.33,36.33,0.30%,18574
+2019/5/7,36.44,36.66,36.4,36.58,36.58,0.69%,121585
+2019/5/8,36.77,36.77,36.31,36.37,36.37,-0.57%,51634
+2019/5/9,36.38,36.77,36.33,36.54,36.54,0.47%,32841
+2019/5/10,36.65,36.839,36.59,36.65,36.65,0.30%,31137
+2019/5/13,37.39,37.508,37.2,37.43,37.43,2.13%,180482
+2019/5/14,37.38,37.4,37.08,37.26,37.26,-0.45%,179012
+2019/5/15,37.45,37.47,37.15,37.23,37.23,-0.08%,59055
+2019/5/16,36.98,37.02,36.511,36.67,36.67,-1.50%,34774
+2019/5/17,36.38,36.39,35.96,36.134,36.134,-1.46%,22530
+2019/5/20,36.1,36.13,36.01,36.121,36.121,-0.04%,6771
+2019/5/21,35.78,35.936,35.66,35.936,35.936,-0.51%,212099
+2019/5/22,35.93,35.99,35.86,35.861,35.861,-0.21%,17499
+2019/5/23,36.23,36.63,36.19,36.42,36.42,1.56%,35244
+2019/5/24,36.43,36.5,36.29,36.48,36.48,0.16%,12486
+2019/5/28,36.19,36.19,36.04,36.17,36.17,-0.85%,21660
+2019/5/29,36.36,36.43,36.17,36.21,36.21,0.11%,27707
+2019/5/30,36.26,36.7,36.2,36.69,36.69,1.33%,37209
+2019/5/31,37.23,37.72,37.12,37.69,37.69,2.73%,58252
+2019/6/3,38.16,38.97,38.1,38.797,38.797,2.94%,119323
+2019/6/4,38.64,39,38.51,38.87,38.87,0.19%,79223
+2019/6/5,39.46,39.559,38.88,39.01,39.01,0.36%,62551
+2019/6/6,39.28,39.6,39.21,39.25,39.25,0.62%,69724
+2019/6/7,39.82,40.1,39.55,39.68,39.68,1.10%,124265
+2019/6/10,38.98,39.011,38.73,38.9,38.9,-1.97%,51455
+2019/6/11,38.67,38.91,38.63,38.81,38.81,-0.23%,55970
+2019/6/12,39.02,39.41,39.02,39.17,39.17,0.93%,27493
+2019/6/13,39.32,39.77,39.292,39.65,39.65,1.23%,55250
+2019/6/14,40.08,40.29,39.46,39.629,39.629,-0.05%,93630
+2019/6/17,39.74,39.77,39.436,39.575,39.575,-0.14%,30019
+2019/6/18,40.29,40.36,39.57,39.95,39.95,0.95%,95920
+2019/6/19,39.77,40.53,39.7,40.47,40.47,1.30%,96248
+2019/6/20,42.05,42.75,41.96,42.535,42.535,5.10%,136924
+2019/6/21,42.95,43.2,42.5,43.1,43.1,1.33%,129415
+2019/6/24,43.59,44.37,43.47,44.34,44.34,2.88%,184252
+2019/6/25,44.98,45.39,43.88,44.511,44.511,0.39%,336909
+2019/6/26,43.72,44.05,43.38,43.692,43.692,-1.84%,123353
+2019/6/27,43.29,43.69,43.25,43.62,43.62,-0.16%,107816
+2019/6/28,43.77,43.93,43.49,43.8,43.8,0.41%,65759
+2019/7/1,42.75,42.85,42.12,42.13,42.13,-3.81%,193408
+2019/7/2,42.58,44.06,42.5,43.89,43.89,4.18%,134717
+2019/7/3,44.08,44.39,43.84,44.11,44.11,0.50%,102115
+2019/7/5,42.61,43.17,42.2,43.09,43.09,-2.31%,193502
+2019/7/8,43.13,43.204,42.53,42.56,42.56,-1.23%,70544
+2019/7/9,42.63,43.05,42.45,42.84,42.84,0.66%,75834
+2019/7/10,43.58,44.18,43.27,44.17,44.17,3.10%,126043
+2019/7/11,43.99,44.04,43.2,43.457,43.457,-1.61%,116110
+2019/7/12,43.56,44.06,43.36,43.97,43.97,1.18%,97968
+2019/7/15,43.76,43.96,43.49,43.96,43.96,-0.02%,46949
+2019/7/16,43.72,43.82,43.08,43.206,43.206,-1.72%,85011
+2019/7/17,43.58,44.63,43.57,44.63,44.63,3.30%,127594
+2019/7/18,44.14,45.97,43.99,45.87,45.87,2.78%,228891
+2019/7/19,45.21,45.57,44.21,44.54,44.54,-2.90%,171930
+2019/7/22,44.56,44.75,44.437,44.5,44.5,-0.09%,78193
+2019/7/23,44.49,44.84,43.95,44.02,44.02,-1.08%,172036
+2019/7/24,44.63,44.75,44.25,44.46,44.46,1.00%,152339
+2019/7/25,44.38,44.38,43.62,43.8,43.8,-1.48%,136717
+2019/7/26,44.36,44.38,43.94,43.94,43.94,0.32%,58611
+2019/7/29,44.22,44.626,43.93,44.51,44.51,1.30%,57871
+2019/7/30,44.69,44.91,44.44,44.82,44.82,0.70%,73803
+2019/7/31,44.85,45.07,43.44,43.67,43.67,-2.57%,231587
+2019/8/1,43.13,45.735,42.98,45.72,45.72,4.69%,176196
+2019/8/2,45.06,45.83,45.06,45.43,45.43,-0.63%,475958
+2019/8/5,46.75,47.22,46.206,46.65,46.65,2.69%,557953
+2019/8/6,47,47.46,46.8,47.39,47.39,1.59%,123821
+2019/8/7,48.97,49.79,48.74,48.8,48.8,2.98%,230822
+2019/8/8,48.73,49.7,48.61,49.31,49.31,1.05%,170417
+2019/8/9,48.99,49.43,48.75,48.99,48.99,-0.65%,124624
+2019/8/12,49.2,50.39,49.2,49.94,49.94,1.94%,268165
+2019/8/13,50.26,50.29,47.75,49.24,49.24,-1.40%,408264
+2019/8/14,50.01,50.59,49.44,49.95,49.95,1.44%,249026
+2019/8/15,50.05,50.79,49.87,50.58,50.58,1.26%,252245
+2019/8/16,49.88,50.14,49.27,49.95,49.95,-1.25%,233301
+2019/8/19,48.88,49.19,48.59,48.74,48.74,-2.42%,185787
+2019/8/20,49.19,49.53,49.1,49.5,49.5,1.56%,115743
+2019/8/21,49.13,49.48,49.06,49.2,49.2,-0.61%,73908
+2019/8/22,48.94,49.26,48.8,48.92,48.92,-0.57%,74906
+2019/8/23,49.26,50.94,49.14,50.834,50.834,3.91%,209918
+2019/8/26,51,51.44,50.69,50.87,50.87,0.07%,180684
+2019/8/27,50.97,51.88,50.94,51.8,51.8,1.83%,126561
+2019/8/28,51.7,51.87,51.21,51.55,51.55,-0.48%,98468
+2019/8/29,51.7,51.7,50.2,50.77,50.77,-1.51%,169819
+2019/8/30,50.59,50.97,50.02,50.5,50.5,-0.53%,140000
+2019/9/3,51.34,52.18,51.2,51.91,51.91,2.79%,196282
+2019/9/4,51.74,52.64,51.73,52.55,52.55,1.23%,108162
+2019/9/5,51.32,51.33,49.29,49.99,49.99,-4.87%,269856
+2019/9/6,50.34,50.63,49.13,49.15,49.15,-1.68%,205822
+2019/9/9,49.5,49.5,48.66,48.82,48.82,-0.67%,99068
+2019/9/10,48.62,48.873,47.95,47.96,47.96,-1.76%,96492
+2019/9/11,48.04,48.676,48.02,48.575,48.575,1.28%,114962
+2019/9/12,49.7,49.93,48.61,48.74,48.74,0.34%,158646
+2019/9/13,48.98,49.174,47.86,47.92,47.92,-1.68%,110750
+2019/9/16,48.9,49.14,48.52,48.71,48.71,1.65%,96525
+2019/9/17,49.07,49.27,48.72,48.93,48.93,0.45%,45535
+2019/9/18,49.14,49.52,47.63,48.28,48.28,-1.33%,158916
+2019/9/19,48.87,48.98,48.57,48.66,48.66,0.79%,42615
+2019/9/20,48.9,49.87,48.8,49.84,49.84,2.42%,80498
+2019/9/23,50.1,50.57,49.91,50.38,50.38,1.08%,105455
+2019/9/24,50.02,51.089,49.81,50.92,50.92,1.07%,247838
+2019/9/25,50.62,50.687,48.79,48.995,48.995,-3.78%,130882
+2019/9/26,49.25,49.51,48.87,49,49,0.01%,70766
+2019/9/27,47.95,48.87,47.857,48.46,48.46,-1.10%,162027
+2019/9/30,47.61,47.85,46.38,46.94,46.94,-3.14%,198464
+2019/10/1,46.43,47.8,46.26,47.45,47.45,1.09%,111334
+2019/10/2,48.24,48.931,48.01,48.58,48.58,2.38%,104560
+2019/10/3,48.6,49.85,48.56,48.945,48.945,0.75%,118646
+2019/10/4,48.64,49.18,48.48,48.95,48.95,0.01%,73560
+2019/10/7,48.43,48.869,47.82,48.11,48.11,-1.72%,62045
+2019/10/8,49.07,49.21,48.52,49.01,49.01,1.87%,151911
+2019/10/9,49.15,49.35,48.78,49.03,49.03,0.04%,58494
+2019/10/10,48.71,48.71,48.01,48.14,48.14,-1.82%,107767
+2019/10/11,47.55,47.68,46.85,47.59,47.59,-1.14%,210484
+2019/10/14,47.87,48.11,47.85,48,48,0.86%,33015
+2019/10/15,47.74,47.76,47.06,47.28,47.28,-1.50%,45284
+2019/10/16,47.65,47.9,47.41,47.78,47.78,1.06%,44411
+2019/10/17,47.88,48.235,47.86,47.93,47.93,0.31%,23088
+2019/10/18,47.92,48.01,47.8,47.86,47.86,-0.15%,19153
+2019/10/21,48.04,48.04,47.25,47.37,47.37,-1.02%,46442
+2019/10/22,47.58,47.7,47.349,47.62,47.62,0.53%,40168
+2019/10/23,47.9,48.17,47.87,47.89,47.89,0.57%,28337
+2019/10/24,48.2,48.66,48.16,48.56,48.56,1.40%,50767
+2019/10/25,49.4,49.41,48.525,48.77,48.77,0.43%,73784
+2019/10/28,48.34,48.34,47.76,47.92,47.92,-1.74%,61631
+2019/10/29,47.52,47.88,47.34,47.661,47.661,-0.54%,29315
+2019/10/30,47.84,48.16,47.19,48.15,48.15,1.03%,77456
+2019/10/31,48.81,49.3,48.81,49.11,49.11,1.99%,71389
+2019/11/1,48.96,49.5,48.85,49.219,49.219,0.22%,115637
+2019/11/4,49.02,49.13,48.677,48.92,48.92,-0.61%,50533
+2019/11/5,47.9,48.019,47,47.33,47.33,-3.25%,94564
+2019/11/6,47.53,47.94,47.42,47.76,47.76,0.91%,48748
+2019/11/7,47.44,47.49,45.75,46.22,46.22,-3.22%,167072
+2019/11/8,45.806,46.25,45.62,45.64,45.64,-1.25%,73887
+2019/11/11,45.74,45.86,44.95,45.39,45.39,-0.55%,59493
+2019/11/12,45.4,45.7,44.83,45.61,45.61,0.48%,60295
+2019/11/13,45.85,46.14,45.77,45.97,45.97,0.79%,56598
+2019/11/14,46.27,46.57,46.02,46.348,46.348,0.82%,65383
+2019/11/15,46.02,46.244,46,46.11,46.11,-0.51%,33211
+2019/11/18,46.25,46.5,46.17,46.39,46.39,0.61%,51107
+2019/11/19,46.08,46.63,46.07,46.47,46.47,0.17%,22268
+2019/11/20,46.35,46.64,46.07,46.479,46.479,0.02%,23270
+2019/11/21,46.25,46.31,45.84,45.969,45.969,-1.10%,44994
+2019/11/22,46.205,46.23,45.8,45.835,45.835,-0.29%,16438
+2019/11/25,45.48,45.67,45.31,45.35,45.35,-1.06%,39217
+2019/11/26,45.26,45.83,45.02,45.83,45.83,1.06%,65146
+2019/11/27,45.29,45.42,45.24,45.328,45.328,-1.10%,23031
+2019/11/29,45.34,45.99,45.34,45.84,45.84,1.13%,15216
+2019/12/2,45.49,45.92,45.451,45.78,45.78,-0.13%,40443
+2019/12/3,46.64,46.99,46.6,46.665,46.665,1.93%,119053
+2019/12/4,46.68,46.72,46.31,46.509,46.509,-0.33%,50312
+2019/12/5,46.45,46.79,46.41,46.52,46.52,0.02%,78062
+2019/12/6,45.7,45.7,45.44,45.57,45.57,-2.04%,56927
+2019/12/9,45.67,45.7,45.45,45.546,45.546,-0.05%,8261
+2019/12/10,46,46,45.68,45.81,45.81,0.58%,11189
+2019/12/11,45.97,46.65,45.94,46.42,46.42,1.33%,48552
+2019/12/12,47.04,47.066,45.73,46.117,46.117,-0.65%,76806
+2019/12/13,46.25,46.58,45.86,46.51,46.51,0.85%,18117
+2019/12/16,46.6,46.68,46.37,46.525,46.525,0.03%,34852
+2019/12/17,46.49,46.59,46.4,46.465,46.465,-0.13%,12450
+2019/12/18,46.4,46.62,46.36,46.46,46.46,-0.01%,18320
+2019/12/19,46.43,46.82,46.43,46.683,46.683,0.48%,15825
+2019/12/20,46.7,46.746,46.45,46.554,46.554,-0.28%,8648
+2019/12/23,46.82,47.092,46.82,47.061,47.061,1.09%,30226
+2019/12/24,47.46,48.02,47.46,48.01,48.01,2.02%,44410
+2019/12/26,48.59,48.82,48.48,48.78,48.78,1.60%,53712
+2019/12/27,48.7,48.961,48.65,48.661,48.661,-0.24%,38541
+2019/12/30,48.82,48.95,48.77,48.86,48.86,0.41%,41351
+2019/12/31,49.3,49.5,48.991,49.05,49.05,0.39%,99260
+2020/1/2,49.65,49.9,49.35,49.7,49.7,1.33%,73835
+2020/1/3,50.96,51.35,50.75,51.05,51.05,2.72%,137420
+2020/1/6,52.81,52.832,51.82,52.12,52.12,2.10%,464501
+2020/1/7,52.18,52.59,52.08,52.5,52.5,0.73%,126465
+2020/1/8,52.83,52.83,51.2,51.71,51.71,-1.50%,252703
+2020/1/9,51.06,51.283,50.68,51.013,51.013,-1.35%,442283
+2020/1/10,51.18,51.7,51.18,51.68,51.68,1.31%,73525
+2020/1/13,51.27,51.27,50.88,50.91,50.91,-1.49%,57256
+2020/1/14,50.6,50.85,50.38,50.76,50.76,-0.29%,97539
+2020/1/15,51.13,51.47,50.87,51.37,51.37,1.20%,50719
+2020/1/16,51.16,51.28,50.85,51.159,51.159,-0.41%,33813
+2020/1/17,51.28,51.64,51.19,51.37,51.37,0.41%,51088
+2020/1/21,50.82,51.52,50.7,51.47,51.47,0.19%,89522
+2020/1/22,51.45,51.5,51.245,51.48,51.48,0.02%,32082
+2020/1/23,51.37,52.07,51.37,51.7,51.7,0.43%,52152
+2020/1/24,51.57,52.6,51.55,52.312,52.312,1.18%,111059
+2020/1/27,53.22,53.257,52.68,53.05,53.05,1.41%,148530
+2020/1/28,52.55,52.7,52.03,52.091,52.091,-1.81%,77515
+2020/1/29,52.09,52.685,52.07,52.591,52.591,0.96%,47184
+2020/1/30,52.78,53.17,52.33,52.605,52.605,0.03%,136412
+2020/1/31,52.88,53.43,52.88,53.24,53.24,1.21%,95820
+2020/2/3,52.71,52.813,52.084,52.55,52.55,-1.30%,261809
+2020/2/4,51.5,51.55,50.69,51.08,51.08,-2.80%,255821
+2020/2/5,51.06,51.36,50.95,51.21,51.21,0.25%,39184
+2020/2/6,51.67,51.86,51.521,51.799,51.799,1.15%,64103
+2020/2/7,52.09,52.34,51.74,52.079,52.079,0.54%,30520
+2020/2/10,52.37,52.479,52.182,52.264,52.264,0.36%,38990
+2020/2/11,52.21,52.28,51.49,51.91,51.91,-0.68%,45679
+2020/2/12,51.72,52.05,51.58,51.81,51.81,-0.19%,25410
+2020/2/13,52.33,52.53,52.15,52.458,52.458,1.25%,60002
+2020/2/14,52.68,52.97,52.68,52.85,52.85,0.75%,54579
+2020/2/18,53.52,54.359,53.24,54.216,54.216,2.58%,108769
+2020/2/19,54.32,54.88,54.2,54.88,54.88,1.22%,96185
+2020/2/20,55.02,55.57,55,55.34,55.34,0.84%,117652
+2020/2/21,56.77,57.34,56.61,56.97,56.97,2.95%,188661
+2020/2/24,59.62,59.748,57.463,57.99,57.99,1.79%,371792
+2020/2/25,57.2,57.92,55.58,55.89,55.89,-3.62%,296421
+2020/2/26,56.23,57.31,55.557,56.37,56.37,0.86%,551240
+2020/2/27,57.56,58,56.34,56.41,56.41,0.07%,303111
+2020/2/28,55.38,55.39,51.25,52.31,52.31,-7.27%,784490
+2020/3/2,53.27,53.78,52.38,52.7,52.7,0.75%,118821
+2020/3/3,53.91,56.99,53.83,56.01,56.01,6.28%,194235
+2020/3/4,56.4,56.75,55.851,56.207,56.207,0.35%,173867
+2020/3/5,57.57,58.7,57.4,58.65,58.65,4.35%,164371
+2020/3/6,59.31,59.93,56.49,58.66,58.66,0.02%,396706
+2020/3/9,59.33,59.53,57.72,58.94,58.94,0.48%,578028
+2020/3/10,57.68,57.75,56.37,56.37,56.37,-4.36%,296151
+2020/3/11,57.7,57.88,55.27,55.97,55.97,-0.71%,516931
+2020/3/12,54.17,54.17,50.755,51.58,51.58,-7.84%,452041
+2020/3/13,52.71,52.82,47.12,48.29,48.29,-6.38%,453054
+2020/3/16,44.37,48.031,43.598,47.31,47.31,-2.03%,323903
+2020/3/17,46.29,50.163,46.15,48.68,48.68,2.90%,339452
+2020/3/18,47.2,48.06,45.183,46.5,46.5,-4.48%,281977
+2020/3/19,45.52,46.5,44.977,45.117,45.117,-2.97%,380844
+2020/3/20,46.7,47.03,45.64,46.32,46.32,2.67%,204611
+2020/3/23,48.07,51.239,47.934,50.74,50.74,9.54%,267266
+2020/3/24,57.68,58.26,55.08,56.76,56.76,11.86%,248552
+2020/3/25,55.59,56.07,54.309,55.298,55.298,-2.58%,330066
+2020/3/26,57.09,57.82,55.402,56.36,56.36,1.92%,146367
+2020/3/27,55.86,56.674,55.29,56.03,56.03,-0.59%,85690
+2020/3/30,55.61,56.29,54.669,55.41,55.41,-1.11%,72864
+2020/3/31,54.2,54.59,52,52,52,-6.15%,173448
+2020/4/1,51.79,53.12,51.44,52.64,52.64,1.23%,113784
+2020/4/2,54.18,55.63,53.88,55.1,55.1,4.67%,117944
+2020/4/3,55.25,56.11,54.89,55.77,55.77,1.22%,92444
+2020/4/6,57.52,60.39,57.5,59.79,59.79,7.21%,255146
+2020/4/7,58.76,59.13,57.42,58.21,58.21,-2.64%,176100
+2020/4/8,58.59,58.937,57.901,57.901,57.901,-0.53%,57750
+2020/4/9,61.48,63.01,60.78,61.53,61.53,6.27%,223208
+2020/4/13,61.63,64.395,61.38,63.85,63.85,3.77%,197602
+2020/4/14,64.04,65.47,62.51,63.17,63.17,-1.06%,201234
+2020/4/15,62.67,63.119,61.7,62.43,62.43,-1.17%,126394
+2020/4/16,62.31,63.47,60.731,61.64,61.64,-1.27%,131590
+2020/4/17,60.38,60.48,58.56,58.82,58.82,-4.57%,163437
+2020/4/20,59.22,60.35,59.03,59.79,59.79,1.65%,111702
+2020/4/21,57.75,59.56,57.525,59.1,59.1,-1.15%,182146
+2020/4/22,61.11,62,60.909,61.77,61.77,4.52%,154776
+2020/4/23,62.29,63.58,61.99,62.65,62.65,1.42%,166483
+2020/4/24,63,63.11,60.891,61.999,61.999,-1.04%,118303
+2020/4/27,61.69,61.71,60.493,61.058,61.058,-1.52%,87226
+2020/4/28,60.96,60.96,59.43,60.5,60.5,-0.91%,120928
+2020/4/29,59.99,61.229,59.849,61.16,61.16,1.09%,65454
+2020/4/30,59.96,60.47,58.29,58.69,58.69,-4.04%,146591
+2020/5/1,58.1,59.95,58.02,59.62,59.62,1.58%,154263
+2020/5/4,59.92,60.26,59.63,59.93,59.93,0.52%,69833
+2020/5/5,59.71,60.31,59.093,60.18,60.18,0.42%,99334
+2020/5/6,58.68,59.16,57.873,58.44,58.44,-2.89%,96444
+2020/5/7,58.89,61.33,58.84,60.8,60.8,4.04%,109006
+2020/5/8,60.14,61.09,59.43,59.69,59.69,-1.83%,113053
+2020/5/11,59.53,59.839,58.5,58.91,58.91,-1.31%,54924
+2020/5/12,59.55,60.12,59.032,59.22,59.22,0.53%,51454
+2020/5/13,59.98,60.59,59.67,60.58,60.58,2.30%,60722
+2020/5/14,60.64,62.187,60.6,61.72,61.72,1.88%,144857
+2020/5/15,62.68,63.2,61.94,62.81,62.81,1.77%,88965
+2020/5/18,62.63,62.765,61.11,61.36,61.36,-2.31%,115528
+2020/5/19,62.01,62.62,61.73,62.46,62.46,1.79%,46536
+2020/5/20,62.61,63.035,62.2,62.71,62.71,0.40%,71547
+2020/5/21,62.06,62.09,60.39,60.9,60.9,-2.89%,101673
+2020/5/22,61.47,62.02,61.47,61.83,61.83,1.53%,62501
+2020/5/26,61.39,61.39,59.61,59.89,59.89,-3.14%,143537
+2020/5/27,58.29,60.04,58.23,59.99,59.99,0.17%,100200
+2020/5/28,60.9,61.07,59.73,60.39,60.39,0.67%,49705
+2020/5/29,61.13,61.84,60.92,61.24,61.24,1.41%,84082
+2020/6/1,61.12,61.9,60.71,61.65,61.65,0.67%,70192
+2020/6/2,61.96,62,60.12,60.56,60.56,-1.77%,76221
+2020/6/3,58.68,59.2,57.41,58.07,58.07,-4.11%,243802
+2020/6/4,59.41,60.02,58.41,59.61,59.61,2.65%,109091
+2020/6/5,57.21,57.21,56.18,57.11,57.11,-4.19%,158165
+2020/6/8,57.57,58.506,57.34,58.395,58.395,2.25%,72863
+2020/6/9,59.51,60,59.24,59.32,59.32,1.58%,79930
+2020/6/10,60.13,61.37,58.94,61.27,61.27,3.29%,119003
+2020/6/11,61.13,61.759,60.05,60.38,60.38,-1.45%,281489
+2020/6/12,61.25,61.62,60.45,60.6,60.6,0.36%,58115
+2020/6/15,58.7,60.51,58.421,60.28,60.28,-0.53%,89093
+2020/6/16,59.87,60.62,59.6,60.36,60.36,0.13%,54922
+2020/6/17,60.12,60.63,59.905,60.63,60.63,0.45%,45858
+2020/6/18,60.18,60.24,59.68,60.14,60.14,-0.81%,40696
+2020/6/19,60.92,62.12,60.83,61.899,61.899,2.92%,159321
+2020/6/22,62.88,63.458,62.313,62.535,62.535,1.03%,183522
+2020/6/23,63.37,63.97,63.3,63.94,63.94,2.25%,272036
+2020/6/24,63.31,64.25,63,63.21,63.21,-1.14%,233976
+2020/6/25,63.18,63.18,62.57,63,63,-0.33%,75289
+2020/6/26,62.27,63.99,61.75,63.91,63.91,1.44%,174197
+2020/6/29,63.77,64.09,63.5,63.77,63.77,-0.22%,204300
+2020/6/30,63.6,65.27,63.5,64.83,64.83,1.66%,295700
+2020/7/1,64.21,64.21,62.69,63.63,63.63,-1.85%,322800
+2020/7/2,63.38,64.31,63.27,64.1,64.1,0.74%,210000
+2020/7/6,64.72,64.88,64.16,64.61,64.61,0.80%,239100
+2020/7/7,64.09,65.69,64.09,65.58,65.58,1.50%,223900
+2020/7/8,66.62,67.11,66.01,66.27,66.27,1.05%,250800
+2020/7/9,66.48,66.59,64.9,65.54,65.54,-1.10%,365000
+2020/7/10,65.92,66.05,64.66,65.04,65.04,-0.76%,237700
+2020/7/13,66.11,66.2,65.12,65.24,65.24,0.31%,219300
+2020/7/14,64.78,65.88,64.66,65.71,65.71,0.72%,247100
+2020/7/15,65.27,65.95,65.08,65.82,65.82,0.17%,209600
+2020/7/16,65.27,65.45,64.23,64.27,64.27,-2.35%,140700
+2020/7/17,65.13,65.48,64.93,65.35,65.35,1.68%,105400
+2020/7/20,65.68,66.04,65.3,65.75,65.75,0.61%,162031
+2020/7/21,67.17,67.84,67.07,67.59,67.59,2.80%,209914
+2020/7/22,68.38,69.86,68.23,69.64,69.64,3.03%,262108
+2020/7/23,70.16,71.95,69.78,70.74,70.74,1.58%,351958
+2020/7/24,72.37,72.39,71.589,72,72,1.78%,364960
+2020/7/27,74.33,75,73.675,74.33,74.33,3.24%,538115
+2020/7/28,74.1,75.6,73.632,75.19,75.19,1.16%,404725
+2020/7/29,75.51,77.35,74.08,76.28,76.28,1.45%,338354
+2020/7/30,75,75.71,73.79,75.32,75.32,-1.26%,350227
+2020/7/31,75.91,77.07,75.59,76.86,76.86,2.04%,354280
+2020/8/3,76.33,77,75.55,76.94,76.94,0.10%,265891
+2020/8/4,76.8,80.08,76.6,79.99,79.99,3.96%,341814
+2020/8/5,81.67,82.853,80.68,81.44,81.44,1.81%,380295
+2020/8/6,83.22,83.85,82.202,83.22,83.22,2.19%,363162
+2020/8/7,82.21,82.375,79.24,80.61,80.61,-3.14%,713326
+2020/8/10,80.89,82.08,79.55,80,80,-0.76%,405438
+2020/8/11,74.38,74.7,71.221,71.61,71.61,-10.49%,988388
+2020/8/12,73.69,74.11,71.053,71.21,71.21,-0.56%,411235
+2020/8/13,72.79,75.23,72.63,74.28,74.28,4.31%,396116
+2020/8/14,74.14,74.28,72.501,73.36,73.36,-1.24%,212114
+2020/8/17,75.33,77.08,75.29,76.58,76.58,4.39%,362545
+2020/8/18,78.75,78.9,75.95,77.98,77.98,1.83%,341953
+2020/8/19,77.13,77.39,72.53,72.97,72.97,-6.42%,470897
+2020/8/20,72.02,74.146,71.83,74.01,74.01,1.43%,285850
+2020/8/21,72.83,73.46,71.537,72.87,72.87,-1.54%,212646
+2020/8/24,73.48,73.52,71.79,71.97,71.97,-1.24%,242161
+2020/8/25,71.98,72.07,70.96,72.06,72.06,0.13%,200410
+2020/8/26,71.35,74.053,71.35,73.9,73.9,2.55%,360611
+2020/8/27,75.4,75.461,70.57,72.14,72.14,-2.38%,518121
+2020/8/28,74.39,75.56,73.985,74.75,74.75,3.62%,302771
+2020/8/31,75,75.56,74.56,74.96,74.96,0.28%,206439
+2020/9/1,76.81,76.81,74.57,75.16,75.16,0.27%,311452
+2020/9/2,74.09,74.18,72.3,73.08,73.08,-2.77%,597754
+2020/9/3,72.9,73.28,71.374,72.03,72.03,-1.44%,514387
+2020/9/4,71.75,72.71,71.111,72.52,72.52,0.68%,417832
+2020/9/8,70.61,72.92,70.22,72.24,72.24,-0.39%,366035
+2020/9/9,73.15,73.77,72.94,73.57,73.57,1.84%,209652
+2020/9/10,74.61,74.92,72.98,73.14,73.14,-0.58%,285705
+2020/9/11,73.69,74,72.75,73.04,73.04,-0.14%,132453
+2020/9/14,74.05,74.71,74,74.28,74.28,1.70%,161272
+2020/9/15,74.74,74.93,73.5,73.89,73.89,-0.53%,159293
+2020/9/16,75.21,75.25,73.824,74.27,74.27,0.51%,159778
+2020/9/17,72.51,73.52,72.16,73.45,73.45,-1.10%,124906
+2020/9/18,73.5,74.36,73.24,73.57,73.57,0.16%,150737
+2020/9/21,70.75,71.076,68.19,70.49,70.49,-4.19%,371005
+2020/9/22,70.62,70.895,69.43,69.74,69.74,-1.06%,141062
+2020/9/23,68.4,68.63,66.202,66.69,66.69,-4.37%,388407
+2020/9/24,66.42,67.79,65.841,67.26,67.26,0.85%,229575
+2020/9/25,66.37,67.057,66,66.73,66.73,-0.79%,173834
+2020/9/28,67.5,68.31,66.96,68.14,68.14,2.11%,315444
+2020/9/29,68.6,69.51,68.434,69.34,69.34,1.76%,168472
+2020/9/30,69.02,69.799,68.23,68.58,68.58,-1.10%,185184
+2020/10/1,69.77,70.45,69.37,69.92,69.92,1.95%,168915
+2020/10/2,69.83,70.26,69.4,69.7,69.7,-0.31%,107406
+2020/10/5,70.02,70.93,69.97,70.4,70.4,1.00%,120917
+2020/10/6,70.92,71.15,68.48,68.58,68.58,-2.59%,124705
+2020/10/7,68.4,68.64,67.86,68.45,68.45,-0.19%,128532
+2020/10/8,69.28,69.51,68.13,69.05,69.05,0.88%,62665
+2020/10/9,70.86,71.72,70.757,71.64,71.64,3.75%,210001
+2020/10/12,71.23,71.41,70.91,71.21,71.21,-0.60%,118996
+2020/10/13,69.52,69.52,68.31,68.83,68.83,-3.34%,169295
+2020/10/14,69.97,70.36,69.31,69.38,69.38,0.80%,137801
+2020/10/15,68.76,70.02,68.71,69.89,69.89,0.74%,72090
+2020/10/16,69.96,70.04,69.17,69.27,69.27,-0.89%,43668
+2020/10/19,70.18,70.209,69.31,69.42,69.42,0.22%,69912
+2020/10/20,69.39,70.36,69.168,70.05,70.05,0.91%,88508
+2020/10/21,71,71.719,70.79,71.15,71.15,1.57%,161445
+2020/10/22,69.69,69.72,68.6,69.63,69.63,-2.14%,130798
+2020/10/23,69.83,69.85,68.73,69.45,69.45,-0.26%,101606
+2020/10/26,69.48,69.82,69.1,69.41,69.41,-0.06%,101392
+2020/10/27,69.5,70.04,69.308,69.75,69.75,0.49%,56378
+2020/10/28,67.61,67.96,66.816,67.43,67.43,-3.33%,241313
+2020/10/29,66.5,67.35,66.339,66.82,66.82,-0.90%,120886
+2020/10/30,68.19,68.34,67.22,67.4,67.4,0.87%,137490
+2020/11/2,68.38,68.76,68.14,68.69,68.69,1.91%,287878
+2020/11/3,69.59,69.866,69.071,69.55,69.55,1.25%,136306
+2020/11/4,69.51,69.74,68.53,69.35,69.35,-0.29%,204708
+2020/11/5,71.1,72.93,71.1,72.65,72.65,4.76%,239622
+2020/11/6,72.95,73.061,71.91,72.81,72.81,0.22%,251635
+2020/11/9,67.33,67.36,65,66.2,66.2,-9.08%,587400
+2020/11/10,67.36,67.55,66.63,66.7,66.7,0.76%,187167
+2020/11/11,65.79,66.185,65.6,65.98,65.98,-1.08%,200261
+2020/11/12,66.89,67.455,66.722,66.91,66.91,1.41%,88440
+2020/11/13,68.11,68.25,67.57,67.8,67.8,1.33%,63950
+2020/11/16,67.78,68.31,67.57,67.68,67.68,-0.18%,145002
+2020/11/17,67.74,67.9,66.99,67.29,67.29,-0.58%,71608
+2020/11/18,67.01,67.43,66.32,66.38,66.38,-1.35%,121908
+2020/11/19,65.43,66.17,65.36,66.14,66.14,-0.36%,124575
+2020/11/20,66.89,67.08,66.458,66.6,66.6,0.70%,89051
+2020/11/23,66.08,66.17,63.542,63.92,63.92,-4.02%,227239
+2020/11/24,61.68,62,61.41,61.98,61.98,-3.04%,272338
+2020/11/25,62.22,62.61,61.77,61.93,61.93,-0.08%,106934
+2020/11/27,59.91,60.56,59.8,60.52,60.52,-2.28%,327937
+2020/11/30,59.7,60.31,59.27,59.76,59.76,-1.26%,177547
+2020/12/1,62,62.47,61.7,62.33,62.33,4.30%,247362
+2020/12/2,62.57,63.41,62.27,63.3,63.3,1.56%,134867
+2020/12/3,64.07,64.25,62.95,64.25,64.25,1.50%,115783
+2020/12/4,64.24,64.55,63.31,63.84,63.84,-0.64%,144834
+2020/12/7,64.06,66.07,64.02,65.76,65.76,3.01%,146879
+2020/12/8,66.28,66.6,65.67,66.31,66.31,0.84%,97229
+2020/12/9,65.06,65.111,63.026,63.85,63.85,-3.71%,244241
+2020/12/10,64.22,64.7,63.38,63.739,63.739,-0.17%,98936
+2020/12/11,63.73,64.6,63.71,64.01,64.01,0.43%,62773
+2020/12/14,63.49,63.95,62.82,63.2,63.2,-1.27%,82506
+2020/12/15,64.62,65.07,64.38,65.06,65.06,2.94%,115193
+2020/12/16,65.12,65.81,64.359,65.741,65.741,1.05%,143659
+2020/12/17,67.56,68.025,67.11,67.24,67.24,2.28%,197426
+2020/12/18,67.2,67.361,66.78,67.02,67.02,-0.33%,113056
+2020/12/21,66.82,67.3,66.48,66.61,66.61,-0.61%,159904
+2020/12/22,66.78,66.899,65.38,65.51,65.51,-1.65%,136530
+2020/12/23,65.91,66.702,65.91,66.31,66.31,1.22%,117309
+2020/12/24,66.16,66.779,66.15,66.76,66.76,0.68%,44753
+2020/12/28,67.5,68,66.255,66.31,66.31,-0.67%,104885
+2020/12/29,66.74,67.26,66.28,66.73,66.73,0.63%,122863
+2020/12/30,66.87,67.79,66.83,67.75,67.75,1.53%,142558
+2020/12/31,68.07,68.222,67.49,68.2,68.2,0.66%,145330
+2021/1/4,71.09,71.39,70.365,71.37,71.37,4.65%,350957
+2021/1/5,71.68,71.99,70.93,71.73,71.73,0.50%,188216
+2021/1/6,70.57,70.57,68,69.2,69.2,-3.53%,560980
+2021/1/7,69.04,69.187,68.37,68.84,68.84,-0.52%,168847
+2021/1/8,66.84,66.89,62.66,63.99,63.99,-7.05%,600407
+2021/1/11,63.07,64.27,63.055,63.87,63.87,-0.19%,267633
+2021/1/12,63.83,64.605,63.3,64.59,64.59,1.13%,253690
+2021/1/13,64.28,64.88,63.85,64.07,64.07,-0.81%,480146
+2021/1/14,64.05,64.6,63.5,63.95,63.95,-0.19%,334118
+2021/1/15,63.58,63.714,62.21,62.41,62.41,-2.41%,264444
+2021/1/19,63.55,63.62,62.92,63.38,63.38,1.55%,106829
+2021/1/20,64.764,65.52,64.3,65.41,65.41,3.20%,286126
+2021/1/21,65.19,65.57,64.841,65.39,65.39,-0.03%,106327
+2021/1/22,63.57,64.58,63.18,64.36,64.36,-1.58%,208186
+2021/1/25,65.02,65.14,63.895,64.39,64.39,0.05%,145027
+2021/1/26,64.37,64.543,63.96,64.11,64.11,-0.43%,77436
+2021/1/27,63.53,63.994,62.697,63.36,63.36,-1.17%,218465
+2021/1/28,64.65,64.97,62.88,63.48,63.48,0.19%,183945
+2021/1/29,65.03,65.107,63.38,63.38,63.38,-0.16%,156640
+2021/2/1,65.21,65.37,64.5,64.65,64.65,2.00%,167339
+2021/2/2,63.16,63.181,62.431,62.88,62.88,-2.74%,94993
+2021/2/3,63.02,63.17,62.45,62.69,62.69,-0.30%,96831
+2021/2/4,60.05,60.08,59.355,59.94,59.94,-4.39%,285297
+2021/2/5,60.47,61.387,60.367,61.12,61.12,1.97%,188183
+2021/2/8,62.74,63.05,62.41,62.41,62.41,2.11%,142523
+2021/2/9,63.14,63.46,62.551,62.78,62.78,0.59%,107815
+2021/2/10,63.55,63.63,62.71,63.21,63.21,0.68%,160016
+2021/2/11,63.24,63.35,61.84,62.08,62.08,-1.79%,140339
+2021/2/12,61.39,62.41,61.13,61.76,61.76,-0.52%,104552
+2021/2/16,59.76,61.191,59.491,59.91,59.91,-3.00%,300270
+2021/2/17,58.96,59.23,58.15,58.55,58.55,-2.27%,222924
+2021/2/18,58.93,59.12,58.08,58.49,58.49,-0.10%,178793
+2021/2/19,58.79,59.63,58.66,58.98,58.98,0.84%,191184
+2021/2/22,60.01,61.032,59.939,60.73,60.73,2.97%,171271
+2021/2/23,60.73,60.9,59.93,60.53,60.53,-0.33%,135142
+2021/2/24,59.38,60.49,59.042,60.36,60.36,-0.28%,115619
+2021/2/25,58.84,59.33,57.85,58.12,58.12,-3.71%,208510
+2021/2/26,57.53,57.539,54.65,55.29,55.29,-4.87%,379300
+2021/3/1,56.01,56.289,54.79,55.03,55.03,-0.47%,160980
+2021/3/2,55.32,56.04,54.862,55.71,55.71,1.24%,157159
+2021/3/3,54.45,55.17,53.63,54.49,54.49,-2.19%,367290
+2021/3/4,54.41,54.945,52.88,53.31,53.31,-2.17%,197772
+2021/3/5,53.7,53.84,52.97,53.42,53.42,0.21%,184792
+2021/3/8,52.998,53.02,51.97,52.18,52.18,-2.32%,324575
+2021/3/9,54.45,54.778,54.25,54.51,54.51,4.47%,218890
+2021/3/10,54.62,55.14,54.37,55.09,55.09,1.06%,131448
+2021/3/11,54.92,55.182,54.657,54.95,54.95,-0.25%,139858
+2021/3/12,53.58,55.08,53.465,54.97,54.97,0.04%,151729
+2021/3/15,55.47,55.68,54.98,55.49,55.49,0.95%,86664
+2021/3/16,55.5,56.1,55.19,55.51,55.51,0.04%,70064
+2021/3/17,55.42,56.759,54.98,56.33,56.33,1.48%,175752
+2021/3/18,54.68,55.77,54.611,55.63,55.63,-1.24%,143482
+2021/3/19,55.65,56.26,55.595,56.22,56.22,1.06%,77246
+2021/3/22,55.5,56.07,55.45,55.98,55.98,-0.43%,97331
+2021/3/23,55.57,55.6,55.01,55.17,55.17,-1.45%,83266
+2021/3/24,55.44,55.86,55.29,55.61,55.61,0.80%,61106
+2021/3/25,55.98,56.369,54.85,55.05,55.05,-1.01%,64111
+2021/3/26,55.1,55.77,55.1,55.5,55.5,0.82%,100754
+2021/3/29,54.91,54.91,53.743,54.05,54.05,-2.61%,111644
+2021/3/30,52.49,52.629,52.2,52.29,52.29,-3.26%,156589
+2021/3/31,52.55,54.31,52.55,53.91,53.91,3.10%,164400
+2021/4/1,54.92,55.29,54.77,55.25,55.25,2.49%,103692
+2021/4/5,54.91,55.459,54.76,55.14,55.14,-0.20%,65939
+2021/4/6,55.77,56.25,55.77,56.07,56.07,1.69%,70922
+2021/4/7,55.79,56.08,55.57,55.71,55.71,-0.64%,59526
+2021/4/8,56.71,57.081,56.71,56.94,56.94,2.21%,115243
+2021/4/9,55.68,56.31,55.5,56.06,56.06,-1.55%,75780
+2021/4/12,55.66,55.67,55.01,55.36,55.36,-1.25%,89311
+2021/4/13,55.98,56.4,55.89,56.16,56.16,1.45%,79936
+2021/4/14,55.66,55.845,55.31,55.66,55.66,-0.89%,48623
+2021/4/15,56.56,57.76,56.56,57.44,57.44,3.20%,193743
+2021/4/16,58.05,58.451,57.931,58.16,58.16,1.25%,116326
+2021/4/19,57.83,58.17,57.67,57.8,57.8,-0.62%,194746
+2021/4/20,57.62,58.43,57.59,58.23,58.23,0.74%,186482
+2021/4/21,58.72,59.548,58.709,59.37,59.37,1.96%,210047
+2021/4/22,58.61,58.91,58.181,58.63,58.63,-1.25%,188493
+2021/4/23,58.81,58.858,57.695,58.11,58.11,-0.89%,105343
+2021/4/26,58.31,58.46,57.98,58.41,58.41,0.52%,68615
+2021/4/27,58.5,58.623,58.05,58.1,58.1,-0.53%,73640
+2021/4/28,57.64,58.5,57.47,58.5,58.5,0.69%,61748
+2021/4/29,57.47,57.98,56.79,57.96,57.96,-0.92%,122978
+2021/4/30,57.615,57.79,57.262,57.58,57.58,-0.66%,84039
+2021/5/3,58.95,59.54,58.852,59.11,59.11,2.66%,126128
+2021/5/4,59.02,59.58,57.672,58.17,58.17,-1.59%,181053
+2021/5/5,58.27,58.74,58.26,58.74,58.74,0.98%,58900
+2021/5/6,59.21,60.838,59.178,60.63,60.63,3.22%,154549
+2021/5/7,61.76,62.5,61.435,61.84,61.84,2.00%,140181
+2021/5/10,62.67,62.67,61.87,62.2,62.2,0.58%,150456
+2021/5/11,60.99,62.19,60.8,62.17,62.17,-0.05%,148229
+2021/5/12,61.65,61.881,60.86,60.93,60.93,-1.99%,171367
+2021/5/13,60.82,61.5,60.77,61.404,61.404,0.78%,154439
+2021/5/14,62.1,62.52,61.901,62.52,62.52,1.82%,112982
+2021/5/17,62.99,64.239,62.99,64.06,64.06,2.46%,187884
+2021/5/18,64.33,64.387,63.89,64.26,64.26,0.31%,223191
+2021/5/19,64.32,65.72,63.68,64.35,64.35,0.14%,466116
+2021/5/20,64.42,65.3,64.343,64.86,64.86,0.79%,191287
+2021/5/21,65.37,65.609,64.35,65,65,0.22%,125597
+2021/5/24,65.05,65.35,64.85,65.22,65.22,0.34%,116135
+2021/5/25,65.04,66.44,65.03,66.44,66.44,1.87%,138183
+2021/5/26,66.72,66.899,65.72,66.13,66.13,-0.47%,144190
+2021/5/27,65.97,66.296,65.6,66.23,66.23,0.15%,114439
+2021/5/28,66.03,66.72,65.87,66.63,66.63,0.60%,100308
+2021/6/1,67,67,65.8,66.34,66.34,-0.44%,261839
+2021/6/2,66.68,67,66.387,67,67,0.99%,79697
+2021/6/3,64.76,64.76,63.85,64.3,64.3,-4.03%,225517
+2021/6/4,65.36,66.05,65.36,65.76,65.76,2.27%,137649
+2021/6/7,65.6,66.34,65.37,66.33,66.33,0.87%,115299
+2021/6/8,65.82,65.99,65.2,65.81,65.81,-0.78%,72258
+2021/6/9,65.9,66.22,65.5,65.56,65.56,-0.38%,59601
+2021/6/10,65.38,66.26,65.291,66.23,66.23,1.02%,93699
+2021/6/11,65.14,65.29,64.45,64.59,64.59,-2.48%,154389
+2021/6/14,62.7,64.12,62.57,63.85,63.85,-1.15%,168560
+2021/6/15,63.92,64.03,62.88,63.37,63.37,-0.75%,111586
+2021/6/16,63.3,63.69,61.192,61.192,61.192,-3.44%,278788
+2021/6/17,58.2,58.58,57.1,57.39,57.39,-6.21%,406324
+2021/6/18,57.54,57.89,56.71,56.72,56.72,-1.17%,206289
+2021/6/21,57.78,58.298,57.5,58.069,58.069,2.38%,204028
+2021/6/22,57.68,58.08,57.45,57.63,57.63,-0.76%,111659
+2021/6/23,58.11,58.86,57.395,57.53,57.53,-0.17%,133618
+2021/6/24,58.15,58.25,57.47,57.5,57.5,-0.05%,119319
+2021/6/25,58.45,58.49,57.637,57.8,57.8,0.52%,102300
+2021/6/28,57.88,58.03,57.735,57.84,57.84,0.07%,101958
+2021/6/29,56.23,56.925,56.02,56.61,56.61,-2.13%,203182
+2021/6/30,56.41,57.495,56.27,57.22,57.22,1.08%,108038
+2021/7/1,57.88,57.94,57.07,57.6,57.6,0.66%,78672
+2021/7/2,58.42,58.62,57.75,58.36,58.36,1.32%,134758
+2021/7/6,59.68,59.977,58.56,58.9,58.9,0.93%,182255
+2021/7/7,59.32,59.65,58.93,59.38,59.38,0.81%,133339
+2021/7/8,60.11,60.14,58.68,59.3,59.3,-0.13%,211866
+2021/7/9,59.36,59.95,59.279,59.67,59.67,0.62%,86124
+2021/7/12,59.3,59.629,58.524,59.58,59.58,-0.15%,137718
+2021/7/13,59.86,60.12,59.475,59.67,59.67,0.15%,127512
+2021/7/14,60.87,60.98,60.449,60.98,60.98,2.20%,107642
+2021/7/15,60.87,61.15,60.47,61.06,61.06,0.13%,106962
+2021/7/16,60.66,60.89,59.7,59.8,59.8,-2.06%,131140
+2021/7/19,59.86,60.12,59.43,59.92,59.92,0.20%,181489
+2021/7/20,60.56,60.778,59.47,59.77,59.77,-0.25%,177305
+2021/7/21,59,59.49,58.89,59.33,59.33,-0.74%,127438
+2021/7/22,59.11,59.6,58.83,59.57,59.57,0.40%,125080
+2021/7/23,59.15,59.38,58.778,59.17,59.17,-0.67%,105146
+2021/7/26,59.16,59.315,58.81,58.87,58.87,-0.51%,187273
+2021/7/27,59.27,59.34,58.685,59.07,59.07,0.34%,170896
+2021/7/28,58.9,59.73,58.59,59.66,59.66,1.00%,203032
+2021/7/29,60.67,61.25,60.67,60.98,60.98,2.21%,153797
+2021/7/30,60.64,60.837,59.64,59.92,59.92,-1.74%,300571
+2021/8/2,59.54,60.3,59.43,59.85,59.85,-0.12%,206330
+2021/8/3,59.69,59.901,59.54,59.66,59.66,-0.32%,87742
+2021/8/4,61.05,61.1,59.334,59.74,59.74,0.13%,482024
+2021/8/5,59.59,59.59,58.75,59.18,59.18,-0.94%,258256
+2021/8/6,56.99,57.06,56.1,56.23,56.23,-4.98%,414618
+2021/8/9,55.1,55.29,53.98,54.21,54.21,-3.59%,266863
+2021/8/10,53.93,54.455,53.5,54.23,54.23,0.04%,134214
+2021/8/11,55.19,55.85,54.84,55.74,55.74,2.78%,142039
+2021/8/12,55.47,55.8,54.964,55.77,55.77,0.05%,83834
+2021/8/13,56.42,57.4,56.352,57.4,57.4,2.92%,120938
+2021/8/16,57.6,58.055,57.54,57.91,57.91,0.89%,176566
+2021/8/17,57.99,58.28,57.49,57.8,57.8,-0.19%,64955
+2021/8/18,57.94,58.08,57.25,57.9,57.9,0.17%,77445
+2021/8/19,58.01,58.01,57.21,57.51,57.51,-0.67%,73934
+2021/8/20,57.7,57.9,57.35,57.59,57.59,0.14%,55495
+2021/8/23,59.09,59.15,58.49,58.99,58.99,2.43%,76295
+2021/8/24,59.23,59.399,58.84,58.98,58.98,-0.02%,45338
+2021/8/25,58.37,58.371,57.66,58.12,58.12,-1.46%,61556
+2021/8/26,57.89,58.611,57.665,58.28,58.28,0.28%,57095
+2021/8/27,58.14,60.04,57.85,60,60,2.95%,169914
+2021/8/30,59.64,59.779,59.22,59.45,59.45,-0.92%,56014
+2021/8/31,59.36,59.81,59.02,59.74,59.74,0.49%,155670
+2021/9/1,59.85,59.87,59.29,59.68,59.68,-0.10%,139334
+2021/9/2,59.5,59.59,59.05,59.33,59.33,-0.59%,133785
+2021/9/3,60.29,60.976,60,60.61,60.61,2.16%,130475
+2021/9/7,59.49,59.665,58.19,58.23,58.23,-3.93%,183410
+2021/9/8,58.4,58.421,57.45,57.9,57.9,-0.57%,105676
+2021/9/9,58.54,58.6,57.67,58.39,58.39,0.85%,121700
+2021/9/10,58.28,58.42,57.77,57.82,57.82,-0.98%,84235
+2021/9/13,57.99,58.5,57.98,58.18,58.18,0.62%,59574
+2021/9/14,58.52,59.2,58.072,59.01,59.01,1.43%,156084
+2021/9/15,58.45,58.599,57.96,58.2,58.2,-1.37%,104368
+2021/9/16,55.79,55.821,55,55.54,55.54,-4.57%,160927
+2021/9/17,55.42,55.68,55.09,55.39,55.39,-0.27%,185835
+2021/9/20,55.69,56.383,55.575,56.19,56.19,1.44%,123481
+2021/9/21,56.78,57.33,56.56,56.93,56.93,1.32%,100727
+2021/9/22,56.78,57.66,56.24,56.43,56.43,-0.88%,125271
+2021/9/23,55.55,55.57,54.97,55.13,55.13,-2.30%,266943
+2021/9/24,54.82,55.495,54.63,55.02,55.02,-0.20%,88114
+2021/9/27,55.39,55.69,55.21,55.27,55.27,0.45%,51284
+2021/9/28,54.62,54.63,53.95,54.19,54.19,-1.95%,64512
+2021/9/29,54.36,54.545,53.42,53.7,53.7,-0.90%,83709
+2021/9/30,54.58,56.1,54.48,55.59,55.59,3.52%,151381
+2021/10/1,55.65,56.13,55.36,55.87,55.87,0.50%,102672
+2021/10/4,55.27,56.52,55.132,56.45,56.45,1.04%,188796
+2021/10/5,55.4,56.03,55.11,55.85,55.85,-1.06%,123017
+2021/10/6,55.63,56.165,55.58,56.16,56.16,0.56%,84190
+2021/10/7,55.46,56.01,55.44,55.56,55.56,-1.07%,87030
+2021/10/8,57.04,57.14,55.531,55.61,55.61,0.09%,91090
+2021/10/11,55.48,55.8,55.36,55.36,55.36,-0.45%,81269
+2021/10/12,55.83,56.43,55.67,55.9,55.9,0.98%,106157
+2021/10/13,56.35,58.15,56.35,57.92,57.92,3.61%,131307
+2021/10/14,58.36,58.39,58.04,58.19,58.19,0.47%,99854
+2021/10/15,56.35,56.778,56.18,56.3,56.3,-3.25%,180069
+2021/10/18,56.37,56.49,55.96,56.03,56.03,-0.48%,58364
+2021/10/19,57.11,57.11,56.257,56.41,56.41,0.68%,100247
+2021/10/20,56.97,57.55,56.767,57.43,57.43,1.81%,71810
+2021/10/21,57.23,57.39,56.967,57.35,57.35,-0.14%,62111
+2021/10/22,58.68,59.255,57.28,57.96,57.96,1.06%,207070
+2021/10/25,58.65,59.04,58.56,58.8,58.8,1.45%,133495
+2021/10/26,58.1,58.1,57.19,57.94,57.94,-1.46%,136258
+2021/10/27,58,58.34,57.353,58.28,58.28,0.59%,117896
+2021/10/28,58.89,59.03,57.93,58.28,58.28,0.00%,102605
+2021/10/29,56.95,57.32,56.51,57.25,57.25,-1.77%,95008
+2021/11/1,57.75,58.09,57.47,57.9,57.9,1.14%,52492
+2021/11/2,57.81,57.91,57.47,57.61,57.61,-0.50%,60030
+2021/11/3,56.31,56.7,55.68,56.58,56.58,-1.79%,140162
+2021/11/4,57.78,58.22,57.72,57.9,57.9,2.33%,118280
+2021/11/5,58.43,59.49,58.07,59.45,59.45,2.68%,87929
+2021/11/8,59.87,60.04,59.62,59.9,59.9,0.76%,104427
+2021/11/9,60.09,60.47,59.685,60.44,60.44,0.90%,96763
+2021/11/10,62.12,62.84,61.13,61.81,61.81,2.27%,225413
+2021/11/11,62.41,62.59,62.23,62.452,62.452,1.04%,61569
+2021/11/12,62.08,62.87,62,62.725,62.725,0.44%,82300
+2021/11/15,62.49,62.819,62.2,62.53,62.53,-0.31%,83893
+2021/11/16,62.4,62.72,61.53,61.6,61.6,-1.49%,105949
+2021/11/17,62.54,62.82,62.36,62.75,62.75,1.87%,93974
+2021/11/18,62.39,62.64,62.06,62.28,62.28,-0.75%,77767
+2021/11/19,62.18,62.46,61.01,61.39,61.39,-1.43%,119145
+2021/11/22,59.36,59.721,58.37,58.54,58.54,-4.64%,153097
+2021/11/23,57.49,57.69,56.97,57.52,57.52,-1.74%,124786
+2021/11/24,56.98,57.59,56.81,57.376,57.376,-0.25%,52355
+2021/11/26,58.43,58.448,56.86,57.19,57.19,-0.32%,111241
+2021/11/29,57.11,57.37,56.89,56.999,56.999,-0.33%,78857
+2021/11/30,57.78,58.677,56.13,56.25,56.25,-1.31%,174528
+2021/12/1,57.12,57.533,56.604,56.67,56.67,0.75%,113262
+2021/12/2,56.46,56.46,55.602,55.95,55.95,-1.27%,59830
+2021/12/3,56.16,57.126,55.91,56.91,56.91,1.72%,234939
+2021/12/6,56.58,56.995,56.45,56.67,56.67,-0.42%,126183
+2021/12/7,56.62,57.2,56.62,57.06,57.06,0.69%,80679
+2021/12/8,56.81,57.12,56.71,57.079,57.079,0.03%,41404
+2021/12/9,56.84,56.84,56.33,56.35,56.35,-1.28%,47056
+2021/12/10,57.02,57.1,56.632,56.825,56.825,0.84%,31476
+2021/12/13,57.07,57.329,56.94,57.15,57.15,0.57%,76565
+2021/12/14,55.94,56.5,55.84,56.1,56.1,-1.84%,86718
+2021/12/15,55.96,56.675,54.9,56.5,56.5,0.71%,122935
+2021/12/16,57.15,57.91,57.15,57.91,57.91,2.50%,125654
+2021/12/17,58.34,58.55,57.65,57.66,57.66,-0.43%,86347
+2021/12/20,57.69,57.78,57.163,57.19,57.19,-0.82%,165924
+2021/12/21,57.55,57.61,56.95,57.15,57.15,-0.07%,85181
+2021/12/22,57.51,58.28,57.21,58.28,58.28,1.98%,69489
+2021/12/23,58.31,58.59,57.92,58.47,58.47,0.33%,69471
+2021/12/27,58.49,58.8,58.33,58.69,58.69,0.38%,164248
+2021/12/28,58.7,58.89,58.2,58.26,58.26,-0.73%,91615
+2021/12/29,57.3,58.22,57.24,58.16,58.16,-0.17%,70674
+2021/12/30,58.03,59.01,58.03,58.995,58.995,1.44%,82488
+2021/12/31,59.56,59.86,59.211,59.81,59.81,1.38%,132812
+2022/1/3,58.34,58.44,57.73,57.93,57.93,-3.14%,219168
+2022/1/4,58.35,58.9,58.23,58.79,58.79,1.48%,132838
+2022/1/5,59.54,59.77,58.34,58.43,58.43,-0.61%,123440
+2022/1/6,57.08,57.48,56.85,57.02,57.02,-2.41%,183357
+2022/1/7,57.301,57.69,56.86,57.52,57.52,0.88%,112055
+2022/1/10,57.22,57.87,57.2,57.79,57.79,0.47%,130853
+2022/1/11,57.98,59.26,57.94,59.22,59.22,2.47%,57969
+2022/1/12,59.16,59.58,59.06,59.5,59.5,0.47%,121727
+2022/1/13,59.1,59.19,58.54,59.12,59.12,-0.64%,52698
+2022/1/14,59.15,59.376,58.67,58.8,58.8,-0.54%,94246
+2022/1/18,58.78,59.04,58.42,58.63,58.63,-0.29%,122480
+2022/1/19,59.32,60.56,59.25,60.52,60.52,3.22%,306725
+2022/1/20,60.63,60.853,60.161,60.19,60.19,-0.55%,169813
+2022/1/21,60.46,60.5,59.58,59.78,59.78,-0.68%,158195
+2022/1/24,60.28,60.52,59.65,60.45,60.45,1.12%,458177
+2022/1/25,60.38,61.24,60.242,60.87,60.87,0.69%,912884
+2022/1/26,60,60.178,58.6,58.8,58.8,-3.40%,376510
+2022/1/27,57.56,58.26,57.05,57.26,57.26,-2.62%,308137
+2022/1/28,56.49,57.08,56.38,56.842,56.842,-0.73%,151167
+2022/1/31,57.34,57.56,57.14,57.55,57.55,1.25%,394271
+2022/2/1,57.85,58.05,57.435,57.57,57.57,0.03%,221029
+2022/2/2,57.72,58.249,57.59,58.02,58.02,0.78%,165483
+2022/2/3,57.68,58.01,56.781,57.89,57.89,-0.22%,185364
+2022/2/4,57.47,58.15,57.47,58.07,58.07,0.31%,69684
+2022/2/7,58.49,59.06,58.274,58.94,58.94,1.50%,163151
+2022/2/8,58.95,59.415,58.85,59.29,59.29,0.59%,117393
+2022/2/9,59.34,59.85,59.23,59.66,59.66,0.62%,118762
+2022/2/10,59.21,60.27,59.21,59.25,59.25,-0.69%,194976
+2022/2/11,59.38,61.85,59.38,61.59,61.59,3.95%,374146
+2022/2/14,61.54,62.43,61.47,62.23,62.23,1.04%,389200
+2022/2/15,61.05,61.2,60.53,60.99,60.99,-1.99%,310156
+2022/2/16,61.35,62.32,61.35,62.28,62.28,2.12%,191429
+2022/2/17,63.63,64.25,63.415,64.1,64.1,2.92%,558688
+2022/2/18,63.9,64.035,63.461,63.96,63.96,-0.22%,358047
+2022/2/22,64.3,64.606,63.7,64.13,64.13,0.27%,406884
+2022/2/23,64.14,64.845,64.1,64.75,64.75,0.97%,245847
+2022/2/24,67.89,67.89,62.5,63.96,63.96,-1.22%,1217295
+2022/2/25,63.36,63.6,62.93,63.43,63.43,-0.83%,323733
+2022/2/28,65.17,65.215,63.42,64.71,64.71,2.02%,543644
+2022/3/1,65.25,67.22,65.25,67.18,67.18,3.82%,900602
+2022/3/2,66.08,66.42,65,65.76,65.76,-2.11%,451796
+2022/3/3,65.9,66.85,65.54,66.58,66.58,1.25%,386589
+2022/3/4,67.53,68.91,67,68.75,68.75,3.26%,591361
+2022/3/7,69.24,70.91,69.135,70.72,70.72,2.87%,735209
+2022/3/8,72.38,76.19,72.323,74.87,74.87,5.87%,1156574
+2022/3/9,70.51,71.406,69.5,70.34,70.34,-6.05%,839559
+2022/3/10,71.18,71.5,69.751,70.82,70.82,0.68%,572894
+2022/3/11,68.69,70.238,68.469,69.8,69.8,-1.44%,424846
+2022/3/14,68.18,68.28,67.25,67.52,67.52,-3.27%,507988
+2022/3/15,65.16,66,64.305,65.07,65.07,-3.63%,433868
+2022/3/16,65.12,65.79,63.1,65.72,65.72,1.00%,269733
+2022/3/17,66.59,67.24,66.215,66.34,66.34,0.94%,393377
+2022/3/18,65.63,66.41,64.94,65.09,65.09,-1.88%,286385
+2022/3/21,65.2,66.546,65.2,66.22,66.22,1.74%,357739
+2022/3/22,65.46,65.5,64.47,65.19,65.19,-1.56%,181349
+2022/3/23,65.85,67.08,65.55,66.94,66.94,2.68%,197017
+2022/3/24,67.47,68.3,67.08,68.03,68.03,1.63%,424941
+2022/3/25,67.01,67.96,66.69,67.43,67.43,-0.88%,107564
+2022/3/28,65.91,66.6,64.79,64.93,64.93,-3.71%,288715
+2022/3/29,63.44,65.15,63.19,64.94,64.94,0.02%,338179
+2022/3/30,65.45,66.29,65.38,66.02,66.02,1.66%,131747
+2022/3/31,66.28,67.107,65.98,66.14,66.14,0.18%,290070
+2022/4/1,65.23,65.87,64.78,65.09,65.09,-1.59%,322942
+2022/4/4,65.76,66.13,65.33,65.81,65.81,1.11%,202525
+2022/4/5,66.15,66.586,64.761,64.89,64.89,-1.40%,151747
+2022/4/6,65.34,65.7,64.51,65.27,65.27,0.59%,136322
+2022/4/7,65.41,66.1,65.35,65.7,65.7,0.66%,140052
+2022/4/8,65.89,66.83,65.89,66.6,66.6,1.37%,199773
+2022/4/11,67.87,68.01,66.345,67.24,67.24,0.96%,316724
+2022/4/12,68.46,68.95,67.67,68.26,68.26,1.52%,278351
+2022/4/13,68.86,69.13,68.57,68.9,68.9,0.94%,250578
+2022/4/14,68.66,68.693,67.61,68.38,68.38,-0.75%,419363
+2022/4/18,69.9,70,68.68,68.84,68.84,0.67%,423250
+2022/4/19,67.71,68.078,66.32,66.7,66.7,-3.11%,294452
+2022/4/20,66.57,67.4,66.37,67.4,67.4,1.05%,242336
+2022/4/21,66.65,67.05,65.94,66.83,66.83,-0.85%,342271
+2022/4/22,65.84,66.5,65.17,65.54,65.54,-1.93%,269512
+2022/4/25,63.22,63.483,62.75,63.16,63.16,-3.63%,314223
+2022/4/26,63.78,64.03,63.06,63.37,63.37,0.33%,201331
+2022/4/27,62.74,62.83,62.03,62.35,62.35,-1.61%,234383
+2022/4/28,62.3,63.07,62.155,63.06,63.06,1.14%,123438
+2022/4/29,63.84,64.269,62.9,63.05,63.05,-0.02%,189723
+2022/5/2,60.6,61.35,60.12,60.71,60.71,-3.71%,289776
+2022/5/3,60.83,61.71,60.8,60.96,60.96,0.41%,171533
+2022/5/4,61.1,62.57,60.65,62.19,62.19,2.02%,219422
+2022/5/5,63.44,63.48,61.402,61.78,61.78,-0.66%,208908
+2022/5/6,61.91,62.69,61.538,61.95,61.95,0.28%,163003
+2022/5/9,61.05,61.05,60.01,60.05,60.05,-3.07%,295198
+2022/5/10,60.72,60.8,58.83,58.93,58.93,-1.87%,236472
+2022/5/11,59.77,60.33,59.62,60.01,60.01,1.83%,140164
+2022/5/12,59.46,59.69,57.9,58.04,58.04,-3.28%,349576
+2022/5/13,56.82,57.69,56.6,57.15,57.15,-1.53%,219265
+2022/5/16,56.89,58.23,56.845,58.17,58.17,1.78%,143670
+2022/5/17,58.29,58.29,57.36,57.48,57.48,-1.19%,327452
+2022/5/18,57.29,58.03,57.13,57.51,57.51,0.05%,106363
+2022/5/19,59,59.62,58.58,59.21,59.21,2.96%,133215
+2022/5/20,59.06,59.42,58.531,59.33,59.33,0.20%,118945
+2022/5/23,60.06,60.21,59.45,59.86,59.86,0.89%,136368
+2022/5/24,60.23,60.94,60.202,60.76,60.76,1.50%,162960
+2022/5/25,59.83,60.01,59.04,59.91,59.91,-1.40%,101410
+2022/5/26,59.31,59.83,59.09,59.73,59.73,-0.30%,112216
+2022/5/27,60.23,60.23,59.631,59.81,59.81,0.13%,93796
+2022/5/31,59.61,59.85,58.52,58.58,58.58,-2.06%,255692
+2022/6/1,59.28,59.49,58.74,59.31,59.31,1.25%,229079
+2022/6/2,60.3,60.86,60.23,60.79,60.79,2.50%,119729
+2022/6/3,60.06,60.474,59.31,59.5,59.5,-2.12%,156288
+2022/6/6,59.69,59.69,58.81,58.93,58.93,-0.96%,107750
+2022/6/7,59.21,59.79,59.1,59.7,59.7,1.31%,70529
+2022/6/8,59.67,60.05,59.56,59.6,59.6,-0.17%,64424
+2022/6/9,59.4,59.5,58.78,59.27,59.27,-0.55%,127326
+2022/6/10,58.31,61.18,58.01,60.97,60.97,2.87%,292930
+2022/6/13,58.48,58.568,57.4,57.58,57.58,-5.56%,256365
+2022/6/14,57.36,57.44,56.44,56.65,56.65,-1.62%,165902
+2022/6/15,57.93,58.89,57.07,58.2,58.2,2.74%,221608
+2022/6/16,58,59.58,57.77,59.56,59.56,2.34%,183094
+2022/6/17,59.14,59.22,58.33,58.55,58.55,-1.70%,116204
+2022/6/21,58.38,58.95,57.94,58.08,58.08,-0.80%,78958
+2022/6/22,58.75,59.18,58.44,58.55,58.55,0.81%,103672
+2022/6/23,58.58,59.09,57.58,57.76,57.76,-1.35%,160360
+2022/6/24,57.75,58.1,57.51,57.67,57.67,-0.16%,127703
+2022/6/27,58.03,58.05,57.45,57.51,57.51,-0.28%,74466
+2022/6/28,57.65,57.71,57.26,57.36,57.36,-0.26%,60999
+2022/6/29,58,58.068,57.01,57.261,57.261,-0.17%,74235
+2022/6/30,57.24,57.51,56.32,56.5,56.5,-1.33%,142852
+2022/7/1,55.56,56.669,55.52,56.45,56.45,-0.09%,201023
+2022/7/5,55.66,55.672,53.75,53.96,53.96,-4.41%,264316
+2022/7/6,53.67,53.76,51.777,52.18,52.18,-3.30%,236290
+2022/7/7,52.4,52.78,52.19,52.28,52.28,0.19%,84155
+2022/7/8,52.35,52.956,52.01,52.302,52.302,0.04%,49269
+2022/7/11,52.05,52.38,51.68,51.71,51.71,-1.13%,51793
+2022/7/12,51.56,51.85,51.28,51.33,51.33,-0.73%,56009
+2022/7/13,50.87,52.47,50.87,51.81,51.81,0.94%,114537
+2022/7/14,50.12,50.67,49.64,50.34,50.34,-2.84%,81581
+2022/7/15,50.19,50.31,49.74,50.12,50.12,-0.44%,64199
+2022/7/18,50.78,51,50.13,50.18,50.18,0.12%,93098
+2022/7/19,50.37,50.55,50.29,50.39,50.39,0.42%,44162
+2022/7/20,50.5,50.5,49.43,49.43,49.43,-1.91%,82718
+2022/7/21,49.64,50.91,49.64,50.91,50.91,2.99%,176326
+2022/7/22,51.05,52.04,50.94,51.1,51.1,0.37%,177170
+2022/7/25,51.09,51.09,50.59,50.89,50.89,-0.41%,156100
+2022/7/26,50.8,51,50.58,50.73,50.73,-0.31%,42122
+2022/7/27,50.73,52.13,50.47,52.02,52.02,2.54%,126523
+2022/7/28,52.84,53.08,52.56,53.03,53.03,1.94%,123887
+2022/7/29,53.23,53.7,52.87,53.432,53.432,0.76%,120612
+2022/8/1,53.93,54.15,53.54,53.94,53.94,0.95%,113105
+2022/8/2,54.37,54.84,53.26,53.32,53.32,-1.15%,152419
+2022/8/3,53.77,53.8,52.858,53.61,53.61,0.54%,86223
+2022/8/4,54.26,55.376,54.16,55.32,55.32,3.19%,132867
+2022/8/5,53.83,54.34,53.74,54.06,54.06,-2.28%,94937
+2022/8/8,54.51,55.04,54.46,54.98,54.98,1.70%,164691
+2022/8/9,55.51,55.7,55.05,55.27,55.27,0.53%,71305
+2022/8/10,55.44,55.78,54.87,55.01,55.01,-0.47%,75615
+2022/8/11,55.23,55.56,54.7,54.75,54.75,-0.47%,57073
+2022/8/12,55.25,55.79,55.09,55.72,55.72,1.77%,51709
+2022/8/15,54.47,54.55,54.09,54.33,54.33,-2.49%,92786
+2022/8/16,54.02,54.23,53.9,54.06,54.06,-0.50%,115576
+2022/8/17,53.91,53.91,53.05,53.36,53.36,-1.29%,96521
+2022/8/18,53.46,53.65,52.81,53.01,53.01,-0.66%,47102
+2022/8/19,52.85,52.89,52.2,52.25,52.25,-1.43%,76408
+2022/8/22,51.55,51.8,51.355,51.51,51.51,-1.42%,120320
+2022/8/23,51.72,52.66,51.7,52.27,52.27,1.48%,56343
+2022/8/24,52.02,52.73,52.01,52.58,52.58,0.59%,30490
+2022/8/25,52.98,53.005,52.557,52.84,52.84,0.49%,72257
+2022/8/26,52.45,52.7,51.413,51.57,51.57,-2.40%,61537
+2022/8/29,51.62,52.05,51.55,51.64,51.64,0.14%,58600
+2022/8/30,51.22,51.28,50.64,50.77,50.77,-1.68%,104899
+2022/8/31,50.11,50.73,49.94,49.99,49.99,-1.54%,77119
+2022/9/1,49.22,49.37,48.702,49.04,49.04,-1.90%,117134
+2022/9/2,49.95,50.41,49.855,49.91,49.91,1.77%,113672
+2022/9/6,49.85,50.01,49.32,49.36,49.36,-1.10%,72007
+2022/9/7,49.2,50.46,49.18,50.36,50.36,2.03%,56601
+2022/9/8,50.09,50.22,49.54,49.77,49.77,-1.17%,106688
+2022/9/9,50.21,50.54,50.019,50.312,50.312,1.09%,71126
+2022/9/12,51.06,51.36,50.71,50.79,50.79,0.95%,69615
+2022/9/13,49.35,49.82,49.33,49.463,49.463,-2.61%,120561
+2022/9/14,49.5,49.64,48.906,49.013,49.013,-0.91%,84441
+2022/9/15,48.28,48.68,46.96,47.16,47.16,-3.78%,310823
+2022/9/16,46.93,48.1,46.76,47.673,47.673,1.09%,152789
+2022/9/19,47.07,47.778,47.04,47.75,47.75,0.16%,105077
+2022/9/20,47.16,47.25,46.9,47.177,47.177,-1.20%,102336
+2022/9/21,47.72,48.482,46.52,47.63,47.63,0.96%,152171
+2022/9/22,47.92,47.99,47.36,47.58,47.58,-0.10%,69580
+2022/9/23,46.44,46.44,45.72,45.9,45.9,-3.53%,185881
+2022/9/26,46.01,46.19,44.69,44.855,44.855,-2.28%,102818
+2022/9/27,45.43,45.68,44.998,45,45,0.32%,57239
+2022/9/28,46.04,47.01,45.89,46.942,46.942,4.32%,211199
+2022/9/29,46.58,47.13,46.015,46.96,46.96,0.04%,130653
+2022/9/30,47.11,47.69,46.85,46.93,46.93,-0.06%,132979
+2022/10/3,47.37,49.24,47.25,49.22,49.22,4.88%,137106
+2022/10/4,49.68,50.805,49.53,50.59,50.59,2.78%,147806
+2022/10/5,49.74,50.21,49.16,50.11,50.11,-0.95%,104039
+2022/10/6,49.79,50.025,49.51,49.92,49.92,-0.38%,57782
+2022/10/7,49.18,49.41,48.677,48.81,48.81,-2.22%,75884
+2022/10/10,47.58,47.753,47.06,47.224,47.224,-3.25%,98427
+2022/10/11,47.28,48.09,46.95,47.07,47.07,-0.33%,117628
+2022/10/12,47.17,47.76,47.143,47.6,47.6,1.13%,46849
+2022/10/13,46.03,47.427,45.72,46.91,46.91,-1.45%,106652
+2022/10/14,46.39,46.47,45.54,45.74,45.74,-2.49%,89641
+2022/10/17,46.9,47.1,45.94,45.97,45.97,0.50%,103167
+2022/10/18,46.39,46.4,45.902,46.185,46.185,0.47%,38593
+2022/10/19,45.13,45.34,44.81,44.91,44.91,-2.76%,80295
+2022/10/20,45.03,45.75,44.667,44.75,44.75,-0.36%,79872
+2022/10/21,45.04,46.428,45,46.345,46.345,3.56%,100039
+2022/10/24,45.93,46.18,45.7,46.03,46.03,-0.68%,55313
+2022/10/25,46.23,46.665,46.13,46.26,46.26,0.50%,74840
+2022/10/26,46.73,47.29,46.73,46.87,46.87,1.32%,134013
+2022/10/27,46.65,46.87,46.39,46.705,46.705,-0.35%,68305
+2022/10/28,45.58,45.89,45.29,45.69,45.69,-2.17%,58642
+2022/10/31,45.11,45.46,44.95,44.98,44.98,-1.55%,50788
+2022/11/1,46.1,46.174,45.57,45.89,45.89,2.02%,65570
+2022/11/2,46.28,47,45.16,45.21,45.21,-1.48%,136757
+2022/11/3,44.14,44.93,44.09,44.85,44.85,-0.80%,123543
+2022/11/4,46.72,47.7,46.62,47.679,47.679,6.31%,85459
+2022/11/7,47.52,47.68,47.26,47.29,47.29,-0.82%,86320
+2022/11/8,47.4,49.705,47.36,49.48,49.48,4.63%,203795
+2022/11/9,49.37,50.025,48.845,48.98,48.98,-1.01%,97122
+2022/11/10,51.04,51.95,50.88,51.93,51.93,6.02%,136758
+2022/11/11,52.26,52.66,51.89,52.63,52.63,1.35%,112323
+2022/11/14,52.46,53.02,52.4,52.93,52.93,0.57%,138249
+2022/11/15,53.17,53.779,52.72,53.32,53.32,0.74%,98871
+2022/11/16,53.26,53.46,52.91,53.08,53.08,-0.45%,77572
+2022/11/17,52.17,52.325,52.031,52.23,52.23,-1.60%,101326
+2022/11/18,51.89,52.01,51.43,51.45,51.45,-1.49%,79356
+2022/11/21,51.25,51.25,50.555,50.92,50.92,-1.03%,77697
+2022/11/22,51.19,51.32,50.77,50.96,50.96,0.08%,130057
+2022/11/23,50.71,51.67,50.65,51.56,51.56,1.18%,96678
+2022/11/25,51.41,51.78,51.41,51.68,51.68,0.23%,82088
+2022/11/28,51.48,51.5,50.83,50.83,50.83,-1.64%,120323
+2022/11/29,51.34,51.88,51.27,51.35,51.35,1.02%,148028
+2022/11/30,51.94,52.63,51.04,52.63,52.63,2.49%,150247
+2022/12/1,54.28,54.59,54.05,54.59,54.59,3.72%,141129
+2022/12/2,53.45,54.31,53.19,54.19,54.19,-0.73%,86245
+2022/12/5,53.7,53.76,52.24,52.33,52.33,-3.43%,124652
+2022/12/6,52.76,52.96,52.365,52.55,52.55,0.42%,56530
+2022/12/7,52.93,53.69,52.868,53.509,53.509,1.82%,104931
+2022/12/8,53.66,53.9,53.432,53.57,53.57,0.11%,38290
+2022/12/9,54.07,54.598,53.69,53.95,53.95,0.71%,73617
+2022/12/12,53.52,53.6,52.861,53.04,53.04,-1.69%,74972
+2022/12/13,55.33,55.71,54.55,54.84,54.84,3.39%,138306
+2022/12/14,54.75,55,53.99,54.591,54.591,-0.45%,69218
+2022/12/15,52.97,53.26,52.53,52.72,52.72,-3.43%,85521
+2022/12/16,53.13,53.75,53.06,53.59,53.59,1.65%,99949
+2022/12/19,53.58,53.823,53.11,53.28,53.28,-0.58%,46409
+2022/12/20,54.46,55.38,54.45,55.153,55.153,3.52%,108399
+2022/12/21,55.07,55.5,54.86,54.95,54.95,-0.37%,66773
+2022/12/22,54.2,54.2,53.07,53.496,53.496,-2.65%,93443
+2022/12/23,53.6,54.168,53.48,53.799,53.799,0.57%,51230
+2022/12/27,54.21,55.95,54.17,54.8,54.8,1.86%,133238
+2022/12/28,54.3,54.538,53.74,54.232,54.232,-1.04%,80456
+2022/12/29,54.6,55.12,54.6,54.782,54.782,1.01%,79492
+2022/12/30,55.05,55.41,54.72,55.27,55.27,0.89%,75964
+2023/1/3,56.36,56.89,55.55,56.14,56.14,1.57%,114749
+2023/1/4,57.37,57.53,56.748,57.235,57.235,1.95%,189727
+2023/1/5,56,56.1,55.3,55.789,55.789,-2.53%,104304
+2023/1/6,56.58,58.05,56.24,57.88,57.88,3.75%,245011
+2023/1/9,58.41,58.686,58,58.1,58.1,0.38%,175317
+2023/1/10,58.48,58.685,58.08,58.54,58.54,0.76%,110916
+2023/1/11,58.56,58.56,57.842,58.39,58.39,-0.26%,52809
+2023/1/12,59.36,59.776,58.62,59.7,59.7,2.24%,86928
+2023/1/13,59.96,61.2,59.96,61.1,61.1,2.35%,157892
+2023/1/17,60.76,60.81,60.02,60.37,60.37,-1.19%,112920
+2023/1/18,61.21,61.365,59.864,59.94,59.94,-0.71%,107721
+2023/1/19,60.84,61.95,60.66,61.84,61.84,3.17%,139030
+2023/1/20,61.3,61.685,61.03,61.425,61.425,-0.67%,100904
+2023/1/23,60.84,61.7,60.47,61.65,61.65,0.37%,96268
+2023/1/24,61.63,62.15,60.84,62.13,62.13,0.78%,72068
+2023/1/25,61.44,62.71,61.44,62.7,62.7,0.92%,63735
+2023/1/26,62.01,62.01,60.82,61.57,61.57,-1.80%,99568
+2023/1/27,61.4,61.666,60.73,61.31,61.31,-0.42%,73367
+2023/1/30,61.35,61.435,60.934,60.99,60.99,-0.52%,74387
+2023/1/31,61.02,61.549,60.79,61.41,61.41,0.69%,83421
+2023/2/1,61.69,63.02,60.96,62.99,62.99,2.57%,162056
+2023/2/2,62.52,62.52,60.24,60.36,60.36,-4.18%,201566
+2023/2/3,58.26,58.58,57.058,57.24,57.24,-5.17%,259991
+2023/2/6,57.66,57.85,57.16,57.45,57.45,0.37%,129014
+2023/2/7,57.41,58.4,57.25,57.578,57.578,0.22%,93112
+2023/2/8,58.24,58.24,57.47,57.89,57.89,0.54%,55713
+2023/2/9,58.54,58.59,56.77,56.95,56.95,-1.62%,97653
+2023/2/10,57.25,57.28,56.691,57.093,57.093,0.25%,62490
+2023/2/13,56.69,56.75,56.25,56.49,56.49,-1.06%,92275
+2023/2/14,56.13,57.154,55.832,56.542,56.542,0.09%,108867
+2023/2/15,55.29,55.53,55,55.51,55.51,-1.83%,143636
+2023/2/16,55.03,55.89,54.86,55.35,55.35,-0.29%,63907
+2023/2/17,54.7,55.785,54.55,55.71,55.71,0.65%,63413
+2023/2/21,55.65,55.806,55.05,55.23,55.23,-0.86%,79331
+2023/2/22,55.39,55.44,54.57,54.628,54.628,-1.09%,88504
+2023/2/23,54.7,54.82,54.18,54.5,54.5,-0.23%,115754
+2023/2/24,53.72,53.97,53.53,53.69,53.69,-1.49%,85257
+2023/2/27,54.05,54.25,53.82,54.07,54.07,0.71%,98009
+2023/2/28,54,54.91,53.874,54.65,54.65,1.07%,126676
+2023/3/1,55.32,55.74,55.092,55.304,55.304,1.20%,83675
+2023/3/2,55.02,55.34,54.98,55.17,55.17,-0.24%,85841
+2023/3/3,55.63,56.39,55.35,56.32,56.32,2.08%,80813
+2023/3/6,56.16,56.208,55.73,55.77,55.77,-0.98%,79927
+2023/3/7,54.93,54.93,53.69,53.766,53.766,-3.59%,115200
+2023/3/8,53.68,54.346,53.68,53.71,53.71,-0.10%,60523
+2023/3/9,54.41,54.96,54.362,54.735,54.735,1.91%,51172
+2023/3/10,55.86,57.04,55.85,57.04,57.04,4.21%,144325
+2023/3/13,58.93,59.819,58.699,59.74,59.74,4.73%,278971
+2023/3/14,59.37,59.5,58.67,59.02,59.02,-1.21%,104839
+2023/3/15,60.34,61.22,59.495,59.93,59.93,1.54%,277984
+2023/3/16,60.81,60.86,59.69,60.15,60.15,0.37%,177128
+2023/3/17,61.9,64.37,61.67,63.69,63.69,5.89%,240668
+2023/3/20,63.97,64.18,62.99,63.72,63.72,0.05%,210857
+2023/3/21,62.9,62.9,60.99,61.27,61.27,-3.84%,211517
+2023/3/22,61.29,63.69,61.29,63.35,63.35,3.39%,159256
+2023/3/23,63.64,65.229,63.431,64.87,64.87,2.40%,204194
+2023/3/24,64.83,65.08,63.451,63.546,63.546,-2.04%,171160
+2023/3/27,61.69,62.357,61.455,62.21,62.21,-2.10%,134869
+2023/3/28,62.48,63.369,62.35,63.27,63.27,1.70%,98053
+2023/3/29,62.6,63.11,62.43,62.57,62.57,-1.11%,83930
+2023/3/30,62.69,63.875,62.55,63.65,63.65,1.73%,76382
+2023/3/31,63.62,63.775,62.75,63.02,63.02,-0.99%,168214
+2023/4/3,63.46,64.26,63.11,63.94,63.94,1.46%,171422
+2023/4/4,64.05,66.5,64.05,66.25,66.25,3.61%,244801
+2023/4/5,66.54,66.78,65.43,66.15,66.15,-0.15%,191855
+2023/4/6,65.48,65.71,64.74,65.12,65.12,-1.56%,123027
+2023/4/10,64.22,64.31,63.61,64.17,64.17,-1.46%,116170
+2023/4/11,64.7,65.14,64.56,64.97,64.97,1.25%,95227
+2023/4/12,65.87,65.87,64.81,65.56,65.56,0.91%,97562
+2023/4/13,67.36,67.838,66.85,67.24,67.24,2.56%,135464
+2023/4/14,66.17,66.41,64.12,64.91,64.91,-3.47%,179610
+2023/4/17,64.54,64.58,63.331,64.26,64.26,-1.00%,167430
+2023/4/18,64.07,65.27,63.945,64.78,64.78,0.81%,110981
+2023/4/19,63.42,64.29,63.4,64.149,64.149,-0.97%,99482
+2023/4/20,64.65,65.223,64.44,64.649,64.649,0.78%,47396
+2023/4/21,63.84,64.3,62.59,63.3,63.3,-2.09%,141366
+2023/4/24,63.19,63.829,62.802,63.64,63.64,0.54%,163999
+2023/4/25,63.73,64.66,63.35,64.32,64.32,1.07%,105665
+2023/4/26,64.96,64.963,63.34,63.63,63.63,-1.07%,94930
+2023/4/27,62.99,63.75,62.625,63.59,63.59,-0.06%,104587
+2023/4/28,63.58,64.01,63.17,63.66,63.66,0.11%,99071
+2023/5/1,64.5,64.57,63,63.04,63.04,-0.97%,159057
+2023/5/2,63.52,65.55,63.45,65.5,65.5,3.90%,167360
+2023/5/3,65.51,66.66,65.11,66.63,66.63,1.73%,254216
+2023/5/4,66.4,68.14,66.39,67.47,67.47,1.26%,162494
+2023/5/5,64.78,65.46,64.19,65.4,65.4,-3.07%,162053
+2023/5/8,65.64,66.14,65.4,65.53,65.53,0.20%,126692
+2023/5/9,65.82,66.649,65.75,66.42,66.42,1.36%,122742
+2023/5/10,66.39,66.867,65.63,66.17,66.17,-0.38%,126248
+2023/5/11,65.91,66.19,64.82,65.05,65.05,-1.69%,160193
+2023/5/12,65.24,65.5,64.64,64.82,64.82,-0.35%,75664
+2023/5/15,65.13,65.47,65,65.045,65.045,0.35%,77470
+2023/5/16,64.58,64.708,63.085,63.39,63.39,-2.54%,127023
+2023/5/17,62.96,63.03,62.37,62.9,62.9,-0.77%,157675
+2023/5/18,61.37,61.507,60.88,61.26,61.26,-2.61%,163204
+2023/5/19,61.48,62.875,61.2,62.34,62.34,1.76%,122888
+2023/5/22,62.14,62.54,61.941,62.08,62.08,-0.42%,75566
+2023/5/23,61.77,62.43,61.65,62.29,62.29,0.34%,77698
+2023/5/24,62.37,62.37,61.13,61.29,61.29,-1.61%,147709
+2023/5/25,60.69,60.735,59.95,60.04,60.04,-2.04%,176065
+2023/5/26,60.54,60.69,59.94,60.45,60.45,0.68%,92698
+2023/5/30,60.97,61.45,60.7,61.25,61.25,1.32%,129345
+2023/5/31,61.46,62.13,61.32,61.43,61.43,0.29%,129576
+2023/6/1,61.7,62.6,61.65,62.31,62.31,1.43%,104775
+2023/6/2,62.15,62.15,60.4,60.45,60.45,-2.99%,90298
+2023/6/5,60.26,61.37,60.17,61.22,61.22,1.27%,44500
+2023/6/6,61.34,61.52,60.8,61.31,61.31,0.15%,43581
+2023/6/7,61.06,61.75,59.88,59.88,59.88,-2.33%,76320
+2023/6/8,61.04,61.68,61.019,61.35,61.35,2.45%,64868
+2023/6/9,61.24,61.47,60.87,61.03,61.03,-0.52%,41587
+2023/6/12,60.88,60.93,60.35,60.902,60.902,-0.21%,73605
+2023/6/13,61.04,61.257,59.721,59.95,59.95,-1.56%,95246
+2023/6/14,60.74,60.93,59.7,60.08,60.08,0.22%,86819
+2023/6/15,59.74,60.94,59.715,60.83,60.83,1.25%,90200
+2023/6/16,60.85,61.205,60.531,60.665,60.665,-0.27%,87562
+2023/6/20,59.58,59.6,59.01,59.46,59.46,-1.99%,135355
+2023/6/21,58.99,59.47,58.33,59.26,59.26,-0.34%,113190
+2023/6/22,58.41,58.792,57.91,57.98,57.98,-2.16%,129399
+2023/6/23,59.22,59.47,58.23,58.32,58.32,0.59%,79389
+2023/6/26,58.86,58.87,58.452,58.53,58.53,0.36%,49030
+2023/6/27,58.86,58.96,57.75,57.98,57.98,-0.94%,76635
+2023/6/28,57.61,57.92,57.298,57.697,57.697,-0.49%,66054
+2023/6/29,56.68,57.83,56.625,57.548,57.548,-0.26%,110438
+2023/6/30,57.85,58.38,57.537,58.24,58.24,1.20%,100312
+2023/7/3,58.47,58.94,58.4,58.42,58.42,0.31%,62559
+2023/7/5,59.02,59.02,57.96,58.01,58.01,-0.70%,67061
+2023/7/6,57.67,57.827,57.14,57.58,57.58,-0.74%,69616
+2023/7/7,58.22,59.02,58.22,58.488,58.488,1.58%,62530
+2023/7/10,58.2,58.55,58.155,58.52,58.52,0.05%,61344
+2023/7/11,58.89,59.076,58.73,58.9,58.9,0.65%,71943
+2023/7/12,60.02,60.54,60.01,60.45,60.45,2.63%,139727
+2023/7/13,60.5,60.61,60.23,60.527,60.527,0.13%,53683
+2023/7/14,60.28,60.63,59.996,60.2,60.2,-0.54%,82357
+2023/7/17,59.82,60.27,59.591,60.2,60.2,0.00%,121281
+2023/7/18,61.01,61.953,60.71,61.58,61.58,2.29%,114532
+2023/7/19,61.45,61.664,61.091,61.59,61.59,0.02%,62768
+2023/7/20,61.61,61.61,60.73,60.95,60.95,-1.04%,56982
+2023/7/21,60.49,60.69,60.2,60.512,60.512,-0.72%,49361
+2023/7/24,60.53,60.62,59.99,60.07,60.07,-0.73%,51857
+2023/7/25,60.21,60.72,59.91,60.643,60.643,0.95%,31918
+2023/7/26,60.89,61.5,60.661,61.29,61.29,1.07%,86051
+2023/7/27,60.1,60.116,59.23,59.36,59.36,-3.15%,156524
+2023/7/28,59.93,60.47,59.83,60.24,60.24,1.48%,93654
+2023/7/31,60.58,61.05,60.557,60.58,60.58,0.56%,98055
+2023/8/1,59.55,59.925,59.09,59.285,59.285,-2.14%,116912
+2023/8/2,59.31,59.37,58.55,58.68,58.68,-1.02%,112843
+2023/8/3,58.5,58.84,58.42,58.531,58.531,-0.25%,54954
+2023/8/4,58.96,59.35,58.79,58.97,58.97,0.75%,79395
+2023/8/7,58.925,58.925,58.3,58.68,58.68,-0.49%,64041
+2023/8/8,57.95,58.32,57.81,57.94,57.94,-1.26%,86060
+2023/8/9,57.94,58.079,57.32,57.366,57.366,-0.99%,109966
+2023/8/10,57.62,57.83,57.15,57.2,57.2,-0.29%,70824
+2023/8/11,57.21,57.62,57.102,57.161,57.161,-0.07%,98298
+2023/8/14,56.67,57.16,56.52,56.82,56.82,-0.60%,110687
+2023/8/15,56.64,57.07,56.369,56.54,56.54,-0.49%,79654
+2023/8/16,56.54,56.67,55.81,55.81,55.81,-1.29%,87476
+2023/8/17,56.4,56.4,55.34,55.63,55.63,-0.32%,95580
+2023/8/18,55.82,55.97,55.461,55.62,55.62,-0.02%,64960
+2023/8/21,55.98,55.98,55.4,55.88,55.88,0.47%,139004
+2023/8/22,55.92,56.181,55.572,56.12,56.12,0.43%,90006
+2023/8/23,56.85,57.44,56.73,57.26,57.26,2.03%,91530
+2023/8/24,57.03,57.54,56.88,57.17,57.17,-0.16%,63949
+2023/8/25,57,57.46,56.32,57.02,57.02,-0.26%,80903
+2023/8/28,57.04,57.775,56.99,57.37,57.37,0.61%,59093
+2023/8/29,57.24,58.46,57.17,58.45,58.45,1.88%,147559
+2023/8/30,58.92,59.08,58.74,58.79,58.79,0.58%,103434
+2023/8/31,58.71,58.775,58.41,58.47,58.47,-0.54%,129549
+2023/9/1,58.99,59.126,58.191,58.52,58.52,0.09%,88901
+2023/9/5,58,58.05,57.55,57.58,57.58,-1.61%,159573
+2023/9/6,57.32,57.761,56.95,57.06,57.06,-0.90%,80483
+2023/9/7,57.25,57.25,57.01,57.1,57.1,0.07%,51411
+2023/9/8,57.28,57.75,56.983,57.12,57.12,0.04%,75739
+2023/9/11,57.69,57.751,57.225,57.31,57.31,0.33%,80501
+2023/9/12,56.44,56.816,56.41,56.73,56.73,-1.01%,75523
+2023/9/13,56.74,56.85,56.38,56.46,56.46,-0.48%,30835
+2023/9/14,55.99,56.59,55.903,56.43,56.43,-0.05%,70651
+2023/9/15,57.33,57.69,57.21,57.22,57.22,1.40%,112548
+2023/9/18,57.49,57.869,57.23,57.82,57.82,1.05%,67044
+2023/9/19,57.96,58.01,57.67,57.78,57.78,-0.07%,27850
+2023/9/20,57.81,58.69,57.78,57.84,57.84,0.10%,97241
+2023/9/21,56.79,57.21,56.65,56.99,56.99,-1.47%,123540
+2023/9/22,57.33,57.517,57.24,57.308,57.308,0.56%,29214
+2023/9/25,57.15,57.35,56.643,56.7,56.7,-1.06%,58561
+2023/9/26,56.12,56.288,55.657,55.75,55.75,-1.68%,88963
+2023/9/27,55.11,55.11,54.1,54.36,54.36,-2.49%,95476
+2023/9/28,54.19,54.31,53.23,53.76,53.76,-1.10%,113269
+2023/9/29,54.2,54.25,52.52,52.6,52.6,-2.16%,195394
+2023/10/2,51.88,52.001,51.43,51.58,51.58,-1.94%,174316
+2023/10/3,51.25,51.797,51,51.26,51.26,-0.62%,116743
+2023/10/4,51.27,51.33,50.87,51.2,51.2,-0.12%,82699
+2023/10/5,50.87,51.04,50.62,51,51,-0.39%,64637
+2023/10/6,51.15,51.776,50.78,51.45,51.45,0.88%,139270
+2023/10/9,52.37,53.4,52.251,53.36,53.36,3.71%,174064
+2023/10/10,52.93,53.33,52.79,53.19,53.19,-0.32%,118753
+2023/10/11,53.87,54.159,53.64,53.98,53.98,1.49%,91587
+2023/10/12,54.07,54.13,53.582,53.61,53.61,-0.69%,61579
+2023/10/13,55.85,57.23,55.7,57.11,57.11,6.53%,194585
+2023/10/16,56.4,56.73,56.25,56.5,56.5,-1.07%,127364
+2023/10/17,56.78,57.23,56.54,56.74,56.74,0.42%,89868
+2023/10/18,58.35,59.03,57.66,58.35,58.35,2.84%,154351
+2023/10/19,58.43,59.98,58.22,59.79,59.79,2.47%,135215
+2023/10/20,59.99,61.105,59.771,60.07,60.07,0.47%,148107
+2023/10/23,59.95,60.019,59.43,59.64,59.64,-0.72%,150353
+2023/10/24,59.02,59.88,58.761,59.63,59.63,-0.02%,83510
+2023/10/25,59.91,60.45,59.02,60.1,60.1,0.79%,158225
+2023/10/26,59.81,60.552,59.52,60.29,60.29,0.32%,99782
+2023/10/27,60.11,61.769,59.93,61.64,61.64,2.24%,193965
+2023/10/30,61.251,61.32,60.75,60.93,60.93,-1.15%,173171
+2023/10/31,60.91,61.67,59.85,60.24,60.24,-1.13%,215239
+2023/11/1,60.13,60.65,59.12,59.84,59.84,-0.66%,182394
+2023/11/2,60.24,60.3,59.785,60.17,60.17,0.55%,100372
+2023/11/3,60.41,61.073,60.35,60.61,60.61,0.73%,228933
+2023/11/6,60.21,60.21,59.702,59.72,59.72,-1.47%,129218
+2023/11/7,58.94,59.2,58.601,59.145,59.145,-0.96%,105332
+2023/11/8,58.78,58.78,57.84,57.99,57.99,-1.95%,143978
+2023/11/9,58.02,58.87,58.02,58.41,58.41,0.72%,84620
+2023/11/10,57.71,57.74,56.84,57.03,57.03,-2.36%,119514
+2023/11/13,56.92,57.813,56.81,57.69,57.69,1.16%,158794
+2023/11/14,58.47,59.09,58.47,58.66,58.66,1.68%,112283
+2023/11/15,58.64,58.698,58.12,58.44,58.44,-0.38%,57124
+2023/11/16,59.15,60.05,59.15,59.68,59.68,2.12%,127229
+2023/11/17,59.82,59.9,59.51,59.637,59.637,-0.07%,54338
+2023/11/20,58.7,59.531,58.65,59.47,59.47,-0.28%,125537
+2023/11/21,60.81,61.21,60.49,60.699,60.699,2.07%,92231
+2023/11/22,60.48,60.9,59.98,60.16,60.16,-0.89%,62256
+2023/11/24,60.75,60.93,60.58,60.81,60.81,1.08%,39646
+2023/11/27,61.44,61.61,61.07,61.56,61.56,1.23%,90798
+2023/11/28,62.33,63.32,62.07,63.22,63.22,2.70%,148584
+2023/11/29,63.18,63.72,63.08,63.4,63.4,0.28%,157656
+2023/11/30,62.95,63.11,62.515,62.8,62.8,-0.95%,159966
+2023/12/1,62.81,65.25,62.81,64.95,64.95,3.42%,161366
+2023/12/4,63.28,63.82,61.73,62.13,62.13,-4.34%,288049
+2023/12/5,61.96,62.2,61.14,61.66,61.66,-0.76%,117758
+2023/12/6,62.44,62.503,61.85,62.13,62.13,0.76%,166428
+2023/12/7,62.47,62.47,61.62,62.198,62.198,0.11%,94747
+2023/12/8,60.77,61.278,60.06,60.576,60.576,-2.61%,214023
+2023/12/11,59.8,59.83,58.9,59.25,59.25,-2.19%,168969
+2023/12/12,59.35,59.4,59.03,59.16,59.16,-0.15%,50379
+2023/12/13,59.33,61.79,59.08,61.76,61.76,4.39%,162362
+2023/12/14,62.58,63.169,62.07,62.47,62.47,1.15%,145920
+2023/12/15,62.32,62.62,61.18,61.35,61.35,-1.79%,102644
+2023/12/18,61.63,62.31,61.5,61.88,61.88,0.86%,107360
+2023/12/19,62.13,63.11,62.1,62.66,62.66,1.26%,101929
+2023/12/20,62.42,62.52,62.02,62.03,62.03,-1.01%,82507
+2023/12/21,62.685,62.9,62.32,62.81,62.81,1.26%,77178
+2023/12/22,64.23,64.455,63.3,63.36,63.36,0.88%,112674
+2023/12/26,63.84,64.32,63.47,64.32,64.32,1.52%,88768
+2023/12/27,64.37,65.27,64.24,64.95,64.95,0.98%,145839
+2023/12/28,64.67,64.98,64.07,64.1,64.1,-1.31%,82720
+2023/12/29,63.7,64.17,63.62,63.87,63.87,-0.36%,129401
+2024/1/2,64.01,64.3,63.451,63.55,63.55,-0.50%,139977
+2024/1/3,62.17,62.83,61.77,62.43,62.43,-1.76%,225473
+2024/1/4,62.34,62.75,62.16,62.55,62.55,0.19%,66279
+2024/1/5,62.74,63.775,62.36,62.54,62.54,-0.02%,147972
+2024/1/8,61.11,62.12,61.01,61.52,61.52,-1.63%,127770
+2024/1/9,62.09,62.33,61.46,61.58,61.58,0.10%,57700
+2024/1/10,61.66,61.87,61.07,61.25,61.25,-0.54%,115640
+2024/1/11,61.58,61.81,60.58,61.43,61.43,0.29%,122689
+2024/1/12,63.24,63.49,62.28,62.55,62.55,1.82%,103585
+2024/1/16,62.2,62.25,61.177,61.39,61.39,-1.85%,85643
+2024/1/17,60.97,61.05,59.8,60.075,60.075,-2.14%,112050
+2024/1/18,60.3,61.005,60.186,60.97,60.97,1.49%,119243
+2024/1/19,61.5,61.51,61.034,61.36,61.36,0.64%,115731
+2024/1/22,60.83,61.19,60.32,60.82,60.82,-0.88%,86025
+2024/1/23,60.96,61.416,60.89,61.29,61.29,0.77%,83909
+2024/1/24,61.53,61.53,60.24,60.27,60.27,-1.66%,63833
+2024/1/25,60.81,61.01,60.26,60.75,60.75,0.80%,107344
+2024/1/26,60.79,60.8,60.421,60.57,60.57,-0.30%,45997
+2024/1/29,61.46,61.598,60.72,61.46,61.46,1.47%,119303
+2024/1/30,62.31,62.38,61.251,61.65,61.65,0.31%,157966
+2024/1/31,62.13,62.846,61.284,61.57,61.57,-0.13%,204440
+2024/2/1,62.27,63.38,61.84,62.75,62.75,1.92%,175304
+2024/2/2,61.22,61.73,61.05,61.59,61.59,-1.85%,141496
+2024/2/5,60.44,61.01,60.32,60.88,60.88,-1.15%,165797
+2024/2/6,61.14,61.67,61.05,61.52,61.52,1.05%,77471
+2024/2/7,61.48,62.06,61.38,61.44,61.44,-0.13%,54002
+2024/2/8,61.02,61.43,61.01,61.28,61.28,-0.26%,73110
+2024/2/9,60.76,60.879,60.52,60.76,60.76,-0.85%,138386
+2024/2/12,60.12,60.55,60.01,60.48,60.48,-0.46%,59224
+2024/2/13,59.33,59.33,58.63,58.78,58.78,-2.81%,112183
+2024/2/14,58.64,58.95,58.2,58.69,58.69,-0.15%,113324
+2024/2/15,59.37,59.644,59.11,59.44,59.44,1.28%,64510
+2024/2/16,59,60.07,58.965,59.86,59.86,0.71%,76225
+2024/2/20,60.91,60.93,60.57,60.6,60.6,1.24%,111778
+2024/2/21,60.83,60.94,60.35,60.59,60.59,-0.02%,54687
+2024/2/22,60.53,60.63,60,60.52,60.52,-0.12%,100703
+2024/2/23,60.59,61.61,60.51,61.28,61.28,1.26%,117334
+2024/2/26,60.73,61.08,60.56,61,61,-0.46%,93415
+2024/2/27,61.21,61.35,60.79,60.84,60.84,-0.26%,95858
+2024/2/28,61.08,61.15,60.901,61.06,61.06,0.36%,42731
+2024/2/29,61.88,62.04,61.621,61.64,61.64,0.95%,125414
+2024/3/1,62.23,64.34,61.66,64.03,64.03,3.88%,266920
+2024/3/4,64.81,66.27,64.625,66.07,66.07,3.19%,326497
+2024/3/5,66.99,67.555,66.52,66.9,66.9,1.26%,226780
+2024/3/6,67.48,68.3,67.014,67.95,67.95,1.57%,241969
+2024/3/7,68.42,68.78,68,68.66,68.66,1.04%,135798
+2024/3/8,69.32,70.94,68.98,69.8,69.8,1.66%,233814
+2024/3/11,69.87,70.28,69.7,70.03,70.03,0.33%,166892
+2024/3/12,68.94,69.05,68.08,68.46,68.46,-2.24%,212520
+2024/3/13,68.88,69.839,68.87,69.45,69.45,1.45%,161896
+2024/3/14,68.83,68.85,68.14,68.82,68.82,-0.91%,142394
+2024/3/15,68.51,68.96,68.25,68.37,68.37,-0.65%,99121
+2024/3/18,68.37,68.64,68.11,68.55,68.55,0.26%,103681
+2024/3/19,68.25,68.41,67.8,68.38,68.38,-0.25%,97843
+2024/3/20,67.95,70.346,67.92,69.96,69.96,2.31%,260505
+2024/3/21,71.16,71.2,68.939,69.86,69.86,-0.14%,295831
+2024/3/22,69.34,69.725,68.3,68.66,68.66,-1.72%,149984
+2024/3/25,69.24,69.78,69.09,69.11,69.11,0.66%,110099
+2024/3/26,70.23,70.29,69.21,69.55,69.55,0.64%,141516
+2024/3/27,69.93,70.529,69.92,70.43,70.43,1.27%,149102
+2024/3/28,71.49,72.5,70.991,72.26,72.26,2.60%,293651
+2024/4/1,74.37,74.4,72.75,73.74,73.74,2.05%,259939
+2024/4/2,74.59,76,74.15,75.89,75.89,2.92%,324747
+2024/4/3,75.65,77.294,75.495,77.21,77.21,1.74%,335055
+2024/4/4,76.59,77.65,75.9,76.27,76.27,-1.22%,323694
+2024/4/5,76.98,79.38,76.79,78.84,78.84,3.37%,343375
+2024/4/8,79.47,80.09,78.49,79.83,79.83,1.26%,264332
+2024/4/9,80.8,81.58,79.825,80.69,80.69,1.08%,356063
+2024/4/10,78.97,80.771,78.5,79.19,79.19,-1.86%,439374
+2024/4/11,80.05,82.25,79.34,82.14,82.14,3.73%,359263
+2024/4/12,83.72,86.023,79.398,80.07,80.07,-2.52%,826964
+2024/4/15,80.82,83.07,78.73,82.97,82.97,3.62%,468527
+2024/4/16,82.38,83.78,81.45,83.21,83.21,0.29%,399231
+2024/4/17,83.07,83.61,81.2,81.97,81.97,-1.49%,268281
+2024/4/18,83.2,83.31,81.715,82.495,82.495,0.64%,231690
+2024/4/19,82.55,83.97,82.278,82.96,82.96,0.56%,331434
+2024/4/22,79.39,79.9,78.61,78.87,78.87,-4.93%,371613
+2024/4/23,77.72,79.048,77.59,78.43,78.43,-0.56%,319091
+2024/4/24,78.29,79.38,78,78.13,78.13,-0.38%,223721
+2024/4/25,77.98,79.88,77.9,79.06,79.06,1.19%,237406
+2024/4/26,79.64,79.8,78.75,79.46,79.46,0.51%,181513
+2024/4/29,79.06,79.976,78.574,79.2,79.2,-0.33%,201990
+2024/4/30,77.06,77.614,76.03,76.12,76.12,-3.89%,276498
+2024/5/1,76.8,78.53,76.49,77.37,77.37,1.64%,285250
+2024/5/2,75.98,77.24,75.67,76.88,76.88,-0.63%,237562
+2024/5/3,76.71,76.86,75,76.7,76.7,-0.23%,251366
+2024/5/6,78.32,78.81,77.82,78.3,78.3,2.09%,226265
+2024/5/7,77.85,78.1,77.37,77.58,77.58,-0.92%,129040
+2024/5/8,77.18,77.999,77.07,77.14,77.14,-0.57%,203757
+2024/5/9,77.72,79.47,77.69,79.47,79.47,3.02%,187840
+2024/5/10,81.06,81.41,80.34,80.77,80.77,1.64%,240584
+2024/5/13,79.51,79.715,78.625,79.01,79.01,-2.18%,193008
+2024/5/14,79.65,80.43,79.51,80.25,80.25,1.57%,170278
+2024/5/15,80.96,82.52,79.91,82.18,82.18,2.40%,247619
+2024/5/16,81.61,81.97,81.14,81.67,81.67,-0.62%,105710
+2024/5/17,83.16,84.43,82.82,84.24,84.24,3.15%,288603
+2024/5/20,84.35,85.68,83.842,84.99,84.99,0.89%,230867
+2024/5/21,85.08,85.48,84.34,84.71,84.71,-0.33%,136178
+2024/5/22,83.86,83.939,81.29,81.58,81.58,-3.69%,279540
+2024/5/23,80.51,80.82,78.21,78.22,78.22,-4.12%,270312
+2024/5/24,79.17,79.33,78.255,78.39,78.39,0.22%,106743
+2024/5/28,80.22,80.29,79.31,79.98,79.98,2.03%,269641
+2024/5/29,79.14,79.2,78.495,78.5,78.5,-1.85%,155965
+2024/5/30,78.9,79.45,78.66,78.76,78.76,0.33%,100602
+2024/5/31,79.57,79.7,77.385,77.78,77.78,-1.24%,225212
+2024/6/3,78.18,79.62,78,79.12,79.12,1.72%,360601
+2024/6/4,78.4,78.4,77.01,77.72,77.72,-1.77%,178857
+2024/6/5,78.72,79.757,78.27,79.53,79.53,2.33%,189707
+2024/6/6,80,81.13,79.781,80.74,80.74,1.52%,173764
+2024/6/7,77.5,77.55,74.95,74.95,74.95,-7.17%,516752
+2024/6/10,76,76.67,75.8,76.34,76.34,1.85%,195741
+2024/6/11,76.58,76.92,76.15,76.75,76.75,0.54%,136612
+2024/6/12,78.36,78.405,76.75,77.1,77.1,0.46%,216965
+2024/6/13,76.92,77.25,75.39,75.84,75.84,-1.63%,220685
+2024/6/14,77.49,78.05,77.24,77.78,77.78,2.56%,314431
+2024/6/17,77.21,77.42,76.26,76.96,76.96,-1.05%,133974
+2024/6/18,76.77,77.78,76.55,77.53,77.53,0.74%,136219
+2024/6/20,78.06,79.909,78.05,79.46,79.46,2.49%,256923
+2024/6/21,79.25,79.25,76.605,76.93,76.93,-3.18%,159465
+2024/6/24,77.48,77.76,77.255,77.62,77.62,0.90%,126556
+2024/6/25,77.13,77.325,76.36,76.77,76.77,-1.10%,93375
+2024/6/26,75.24,75.68,74.99,75.36,75.36,-1.84%,143767
+2024/6/27,76.84,77.41,76.635,77.07,77.07,2.27%,115077
+2024/6/28,77.49,77.58,76.885,77.04,77.04,-0.04%,130657
+2024/7/1,77.13,77.56,76.69,77.38,77.38,0.44%,155924
+2024/7/2,77.19,77.67,76.72,77.31,77.31,-0.09%,144818
+2024/7/3,78.63,79.625,78.63,79.08,79.08,2.29%,154192
+2024/7/5,80.18,81.41,80.18,81.15,81.15,2.62%,164910
+2024/7/8,80.2,80.49,78.55,79.14,79.14,-2.48%,179764
+2024/7/9,79.48,79.955,78.494,79.39,79.39,0.32%,81725
+2024/7/10,80.5,80.91,79.776,79.89,79.89,0.63%,201519
+2024/7/11,82.24,83.39,81.41,82.65,82.65,3.45%,389034
+2024/7/12,81.79,82.91,81.709,82.54,82.54,-0.13%,251563
+2024/7/15,82.82,84.22,82.54,83.17,83.17,0.76%,196592
+2024/7/16,84.33,86.44,84.185,86.37,86.37,3.85%,238044
+2024/7/17,86.81,87.43,85.21,85.64,85.64,-0.85%,233104
+2024/7/18,85.95,86.36,84.25,84.47,84.47,-1.37%,122280
+2024/7/19,81.18,82.07,81,81.4,81.4,-3.63%,186337
+2024/7/22,81.22,81.47,80.33,81.34,81.34,-0.07%,203811
+2024/7/23,81.71,82.04,81.375,81.97,81.97,0.77%,105782
+2024/7/24,82.61,83.63,81.37,81.39,81.39,-0.71%,190947
+2024/7/25,79.35,79.37,78.08,78.68,78.68,-3.33%,390201
+2024/7/26,79.78,80.58,79.67,80.37,80.37,2.15%,140341
+2024/7/29,80.78,80.89,79.23,80.05,80.05,-0.40%,116683
+2024/7/30,80.8,81.919,80.09,81.62,81.62,1.96%,195078
+2024/7/31,82.5,84.629,82.5,84.59,84.59,3.64%,157156
+2024/8/1,84.76,85.3,83.4,83.98,83.98,-0.72%,351586
+2024/8/2,85.58,86.1,81.75,83.51,83.51,-0.56%,411048
+2024/8/5,79.63,81.84,79.6,81.5,81.5,-2.41%,386686
+2024/8/6,80.67,81.155,79.72,80.13,80.13,-1.68%,151631
+2024/8/7,80.99,81.2,79.78,79.95,79.95,-0.22%,191686
+2024/8/8,81.47,82.57,81.241,82.43,82.43,3.10%,205927
+2024/8/9,82.98,83.345,82.31,82.78,82.78,0.42%,174237
+2024/8/12,83.97,85.82,83.7,85.68,85.68,3.50%,278635
+2024/8/13,85.47,86,85.1,85.38,85.38,-0.35%,177244
+2024/8/14,84.25,84.95,83.37,83.95,83.95,-1.67%,246933
+2024/8/15,84.15,84.9,83.19,84.53,84.53,0.69%,180250
+2024/8/16,86.75,88.19,86.09,88.15,88.15,4.28%,368159
+2024/8/19,86.94,88.06,86.6,87.96,87.96,-0.22%,193431
+2024/8/20,89.57,89.797,87.68,88.65,88.65,0.78%,217675
+2024/8/21,88.06,88.92,87.01,88.38,88.38,-0.30%,213771
+2024/8/22,86.97,86.97,85.4,86.25,86.25,-2.41%,220266
+2024/8/23,87.42,88.78,87.047,88.16,88.16,2.21%,175563
+2024/8/26,89.26,89.26,88.2,88.68,88.68,0.59%,130153
+2024/8/27,87.85,89.23,87.817,89.14,89.14,0.52%,92130
+2024/8/28,88.13,88.13,87.17,87.88,87.88,-1.41%,84375
+2024/8/29,88.01,89.329,88,88.71,88.71,0.94%,110758
+2024/8/30,88.46,88.65,86.885,87.38,87.38,-1.50%,143083
+2024/9/3,86.79,86.82,85.24,86.63,86.63,-0.86%,171571
+2024/9/4,86.3,87.225,85.99,86.68,86.68,0.06%,129422
+2024/9/5,88.43,88.605,87.43,88.18,88.18,1.73%,158648
+2024/9/6,87.75,88.36,86.03,86.76,86.76,-1.61%,240595
+2024/9/9,87.26,87.57,86.64,87.47,87.47,0.82%,143377
+2024/9/10,88.14,88.35,87.17,88.29,88.29,0.94%,120719
+2024/9/11,87.63,88.47,87.113,87.97,87.97,-0.36%,246497
+2024/9/12,89.8,91.247,89.7,91.08,91.08,3.54%,324793
+2024/9/13,92.46,93.05,92.164,92.83,92.83,1.92%,196748
+2024/9/16,92.85,93.27,92.27,92.74,92.74,-0.10%,129926
+2024/9/17,92.25,92.69,91.1,91.71,91.71,-1.11%,143090
+2024/9/18,92.38,94,90.125,90.26,90.26,-1.58%,363017
+2024/9/19,92.33,93.447,91.74,93,93,3.04%,371027
+2024/9/20,94.57,95.7,94.06,95.39,95.39,2.57%,197533
+2024/9/23,96.04,96.38,95.7,95.78,95.78,0.41%,190878
+2024/9/24,96.32,98.53,96.16,98.4,98.4,2.74%,212979
+2024/9/25,98.44,98.72,97.45,98.13,98.13,-0.27%,239429
+2024/9/26,98.6,99.42,97.695,99.03,99.03,0.92%,151040
+2024/9/27,98.52,98.78,96.805,97.43,97.43,-1.62%,239533
+2024/9/30,96.55,96.67,95.47,95.89,95.89,-1.58%,246804
+2024/10/1,97.6,98.94,97.33,97.87,97.87,2.06%,262187
+2024/10/2,97.89,98.2,96.63,97.86,97.86,-0.01%,146976
+2024/10/3,97.1,98.06,96.4,97.7,97.7,-0.16%,162385
+2024/10/4,97.29,98.68,96.66,97.27,97.27,-0.44%,244646
+2024/10/7,96.95,97.2,96.42,96.66,96.66,-0.63%,121685
+2024/10/8,96.33,96.49,93.844,95.19,95.19,-1.52%,299867
+2024/10/9,94.26,94.76,93.81,94.12,94.12,-1.12%,134015
+2024/10/10,94.74,95.67,94.16,95.51,95.51,1.48%,194002
+2024/10/11,96.8,97.86,96.76,97.44,97.44,2.02%,191144
+2024/10/14,97.28,97.78,96.59,97.2,97.2,-0.25%,94776
+2024/10/15,97.15,98.39,96.744,97.88,97.88,0.70%,142851
+2024/10/16,99.28,99.66,98.23,98.83,98.83,0.97%,245934
+2024/10/17,99.34,100.35,99.171,100.02,100.02,1.20%,144878
+2024/10/18,101.05,102.18,100.945,102.06,102.06,2.04%,223484
+2024/10/21,103.22,103.665,101.6,102.09,102.09,0.03%,279319
+2024/10/22,103.5,104.215,103.1,104.16,104.16,2.03%,153533
+2024/10/23,103.48,103.56,101.05,101.66,101.66,-2.40%,342207
+2024/10/24,103.62,103.66,102.11,103.15,103.15,1.47%,155335
+2024/10/25,102.51,103.79,102.34,103.6,103.6,0.44%,122895
+2024/10/28,103.36,103.92,103.213,103.6,103.6,0.00%,117444
+2024/10/29,104.58,106.038,104.335,105.88,105.88,2.20%,202361
+2024/10/30,106.41,107.2,105.71,106.93,106.93,0.99%,195075
+2024/10/31,105.31,105.31,102.63,103.72,103.72,-3.00%,259482
+2024/11/1,104.31,104.771,102.7,102.75,102.75,-0.94%,154472
+2024/11/4,103.44,103.627,102.57,103.03,103.03,0.27%,117367
+2024/11/5,103.82,103.99,102.6,103.41,103.41,0.37%,92564
+2024/11/6,97.13,98.52,96.5,97.27,97.27,-5.94%,420055
+2024/11/7,99.24,100.722,98.99,100.36,100.36,3.18%,223969
+2024/11/8,99.88,100.18,98.8,98.98,98.98,-1.38%,172615
+2024/11/11,94.7,94.805,93.36,94.21,94.21,-4.82%,362664
+2024/11/12,93.59,93.9,92.12,92.68,92.68,-1.62%,254215
+2024/11/13,93.6,93.65,90.72,90.73,90.73,-2.10%,157308
+2024/11/14,89.95,91,89.57,90.29,90.29,-0.48%,214931
+2024/11/15,90.72,90.91,89.7,89.87,89.87,-0.47%,210303
+2024/11/18,92.78,93.58,92.78,93.24,93.24,3.75%,208812
+2024/11/19,94.5,94.94,93.81,94.89,94.89,1.77%,188737
+2024/11/20,95.28,96.564,95.05,95.91,95.91,1.07%,125028
+2024/11/21,97.26,97.75,96.82,97.38,97.38,1.53%,184521
+2024/11/22,98.72,100.557,98.33,100.01,100.01,2.70%,300047
+2024/11/25,95.49,95.654,93.24,94.03,94.03,-5.98%,498299
+2024/11/26,94.23,94.54,93.31,94.45,94.45,0.45%,163779
+2024/11/27,95.92,96.15,94.601,94.87,94.87,0.44%,197489
+2024/11/29,96.18,96.63,95.84,96.52,96.52,1.74%,105588
+2024/12/2,95.55,95.58,94.55,94.72,94.72,-1.86%,122443
+2024/12/3,95.86,95.91,94.7,95.08,95.08,0.38%,99957
+2024/12/4,95.83,96.19,95.55,95.82,95.82,0.78%,123310
+2024/12/5,95.43,95.52,93.762,94.32,94.32,-1.57%,138324
+2024/12/6,94.16,94.93,93.9,94.35,94.35,0.03%,86630
+2024/12/9,96.96,97.589,96.09,96.23,96.23,1.99%,188515
+2024/12/10,98.32,99.169,98.16,98.94,98.94,2.82%,207837
+2024/12/11,100.06,101.99,99.7,101.45,101.45,2.54%,193402
+2024/12/12,98.37,98.67,97.4,97.87,97.87,-3.53%,261073
+2024/12/13,96.22,96.397,95.04,95.1,95.1,-2.83%,142732
+2024/12/16,95.91,96.07,95.3,95.5,95.5,0.42%,138829
+2024/12/17,94.38,95.12,93.848,94.82,94.82,-0.71%,148899
+2024/12/18,94.36,94.5,90.67,90.99,90.99,-4.04%,235554
+2024/12/19,91.22,91.61,90.5,91.33,91.33,0.37%,168225
+2024/12/20,92.79,94.304,92.66,93.56,93.56,2.44%,237151
+2024/12/23,93,93.18,92.173,92.41,92.41,-1.23%,272494
+2024/12/24,92.74,92.96,92.03,92.96,92.96,0.60%,76876
+2024/12/26,93.5,94.47,93.32,94.44,94.44,1.59%,153018
+2024/12/27,92.5,93.1,91.65,92.77,92.77,-1.77%,126105
+2024/12/30,92.27,92.32,91.18,92.11,92.11,-0.71%,157076
+2024/12/31,92.3,93.5,92.3,93.48,93.48,1.49%,92437
+2025/1/2,94.95,95.86,94.8,95.66,95.66,2.33%,157085
+2025/1/3,95.07,95.41,94.04,94.23,94.23,-1.49%,118457
+2025/1/6,93.15,94.3,92.9,93.8,93.8,-0.46%,151609
+2025/1/7,95.78,96.03,94.496,95.15,95.15,1.44%,140335
+2025/1/8,96.11,96.767,95.24,96.34,96.34,1.25%,373094
+2025/1/10,99.75,100.23,98.71,98.95,98.95,2.71%,304695
+2025/1/13,96.68,97.21,95.96,96.32,96.32,-2.66%,221338
+2025/1/14,95.87,97.02,95.83,96.96,96.96,0.66%,135902
+2025/1/15,98.63,99.12,97.555,99.12,99.12,2.23%,154700
+2025/1/16,100.89,101.76,100.67,101.04,101.04,1.94%,266953
+2025/1/17,100.35,101.92,100.21,100.51,100.51,-0.52%,200983
+2025/1/21,100.77,102.165,100.71,101.7,101.7,1.18%,251100
+2025/1/22,102.48,103,102.037,102.57,102.57,0.86%,135184
+2025/1/23,101.31,102.578,100.95,102.18,102.18,-0.38%,108009
+2025/1/24,103.6,104.71,103.36,103.41,103.41,1.20%,260713
+2025/1/27,101.79,102.05,100.18,100.97,100.97,-2.36%,306164
+2025/1/28,102.06,103.16,101.87,103.02,103.02,2.03%,174057
+2025/1/29,102.96,103.158,101.97,102.64,102.64,-0.37%,330160
+2025/1/30,105.27,106.96,104.94,106.51,106.51,3.77%,286648
+2025/1/31,106.81,107.66,104.87,105.34,105.34,-1.10%,376944
+2025/2/3,107.09,108.4,106.51,107.32,107.32,1.88%,340415
+2025/2/4,108.12,108.795,107.62,108.63,108.63,1.22%,246620
+2025/2/5,109.58,111,109,109.22,109.22,0.54%,390817
+2025/2/6,109,109.3,107.01,109.15,109.15,-0.06%,304571
+2025/2/7,110.31,111.35,108.84,109.63,109.63,0.44%,271157
+2025/2/10,112.81,113.44,112.55,113.29,113.29,3.34%,277917
+2025/2/11,112.73,113.288,111.88,112.6,112.6,-0.61%,257995
+2025/2/12,112.31,113.41,111.51,112.51,112.51,-0.08%,169326
+2025/2/13,113.46,115.03,113.383,114.99,114.99,2.20%,187224
+2025/2/14,114.16,114.269,109.81,110.3,110.3,-4.08%,440852
+2025/2/18,113.58,114.946,113.435,114.5,114.5,3.81%,264782
+2025/2/19,114.48,115,113.21,114.56,114.56,0.05%,196969
+2025/2/20,114.05,115.49,113.948,114.69,114.69,0.11%,234476
+2025/2/21,114.45,115.21,113.31,114.34,114.34,-0.31%,269010
+2025/2/24,115.04,115.755,114.14,115.66,115.66,1.15%,265213
+2025/2/25,115.08,115.15,110.53,112.54,112.54,-2.70%,479651
+2025/2/26,111.21,113.108,110.96,113,113,0.41%,152046
+2025/2/27,110.77,111.215,109.03,109.4,109.4,-3.19%,309877
+2025/2/28,107.43,108.093,106.37,107.92,107.92,-1.35%,360044
+2025/3/3,109.46,110.877,109.4,110.64,110.64,2.52%,323276
+2025/3/4,112.74,112.977,111.36,112.8,112.8,1.95%,324346
+2025/3/5,111.69,113.74,111.465,113.04,113.04,0.21%,255910
+2025/3/6,111.88,113,111.87,111.94,111.94,-0.97%,155385
+2025/3/7,112.45,113.614,111.37,112.07,112.07,0.12%,233541
+2025/3/10,111.17,111.92,109.44,109.88,109.88,-1.95%,278105
+2025/3/11,111.86,112.78,111.84,112.51,112.51,2.39%,240594
+2025/3/12,111.85,114.34,111.7,113.71,113.71,1.07%,190653
+2025/3/13,114.79,118.3,114.76,117.97,117.97,3.75%,388264
+2025/3/14,118.91,118.93,117.33,117.69,117.69,-0.24%,210806
+2025/3/17,117.89,119.08,117.83,118.95,118.95,1.07%,164793
+2025/3/18,121.85,122.12,120.75,121.73,121.73,2.34%,291156
+2025/3/19,121.7,123.08,121.02,122.82,122.82,0.90%,193834
+2025/3/20,121.29,122.615,121.2,122.49,122.49,-0.27%,162760
+2025/3/21,121.15,121.795,118.59,120.35,120.35,-1.75%,263147
+2025/3/24,120.61,120.801,119.05,119.46,119.46,-0.74%,209250
+2025/3/25,120.62,121.705,120.244,120.41,120.41,0.80%,173680
+2025/3/26,120.92,120.92,119.97,120.32,120.32,-0.07%,139468
+2025/3/27,122.58,124.28,121.84,123.97,123.97,3.03%,296151
+2025/3/28,125,125.86,124.25,125.24,125.24,1.02%,547092
+2025/3/31,128.29,129,126.654,128.72,128.72,2.78%,842580
+2025/4/1,128.94,129.54,126.59,128.26,128.26,-0.36%,564512
+2025/4/2,129.04,130.41,128.38,129.43,129.43,0.91%,536505
+2025/4/3,122.85,128.919,122.547,126.33,126.33,-2.40%,881164
+2025/4/4,123.68,123.99,118.537,120.59,120.59,-4.54%,1055210
+2025/4/7,119.48,120.52,113.918,115.42,115.42,-4.29%,893256
+2025/4/8,118.34,118.73,115.101,116.08,116.08,0.57%,547400
+2025/4/9,122.15,125.36,121.01,124.69,124.69,7.42%,1194167
+2025/4/10,127.93,131.45,126.652,131.04,131.04,5.09%,992772
+2025/4/11,135.92,137.115,134.82,135.87,135.87,3.69%,1163360
+2025/4/14,133.64,134.648,132.72,134.25,134.25,-1.19%,539394
+2025/4/15,135.05,135.919,134.28,135.79,135.79,1.15%,342805
\ No newline at end of file
diff --git a/PanelTS/ETF/UNG.csv b/PanelTS/ETF/UNG.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ec92c474c3421bc4116d83d064f55a528eba0d48
--- /dev/null
+++ b/PanelTS/ETF/UNG.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,213.28,214.64,211.04,211.84,211.84,-1.63%,203617
+2015/4/20,204.64,206.24,203.68,204.48,204.48,-3.47%,512152
+2015/4/21,207.04,208.32,205.6,206.88,206.88,1.17%,232777
+2015/4/22,208.96,210.72,208.48,208.8,208.8,0.93%,228622
+2015/4/23,205.6,206.88,203.04,204.16,204.16,-2.22%,649439
+2015/4/24,204.16,205.28,201.92,203.36,203.36,-0.39%,197831
+2015/4/27,197.28,199.04,196.48,198.24,198.24,-2.52%,459175
+2015/4/28,200,201.064,198.24,200,200,0.89%,245669
+2015/4/29,202.56,206.4,202.24,204.48,204.48,2.24%,411492
+2015/4/30,203.52,218.72,202.24,215.36,215.36,5.32%,842190
+2015/5/1,217.12,221.28,216.64,219.36,219.36,1.86%,357032
+2015/5/4,218.4,223.2,217.44,222.4,222.4,1.39%,269095
+2015/5/5,220.64,222.88,218.56,220.64,220.64,-0.79%,308380
+2015/5/6,219.84,222.95,218.56,218.72,218.72,-0.87%,216128
+2015/5/7,221.44,222.722,214.082,216.8,216.8,-0.88%,345500
+2015/5/8,226.08,228.16,223.52,226.08,226.08,4.28%,538686
+2015/5/11,226.4,228,220.96,222.56,222.56,-1.56%,277512
+2015/5/12,227.84,231.52,227.36,229.12,229.12,2.95%,373693
+2015/5/13,227.36,234.72,226.16,231.68,231.68,1.12%,323115
+2015/5/14,229.44,238.4,228.4,237.44,237.44,2.49%,378874
+2015/5/15,237.28,239.68,234.88,238.08,238.08,0.27%,180692
+2015/5/18,239.68,240.48,235.84,238.4,238.4,0.13%,149294
+2015/5/19,243.2,244.48,231.61,233.92,233.92,-1.88%,603930
+2015/5/20,235.2,236.16,228.64,231.36,231.36,-1.09%,211314
+2015/5/21,232.96,238.56,231.2,233.12,233.12,0.76%,406704
+2015/5/22,229.6,231.042,226.08,226.4,226.4,-2.88%,196300
+2015/5/26,221.28,222.08,218.72,221.12,221.12,-2.33%,293774
+2015/5/27,220.64,222.08,219.04,220.48,220.48,-0.29%,272376
+2015/5/28,216.16,217.28,209.68,210.72,210.72,-4.43%,618232
+2015/5/29,207.68,208.16,204.32,205.92,205.92,-2.28%,483104
+2015/6/1,204.32,207.2,204.32,206.24,206.24,0.16%,257546
+2015/6/2,204.32,209.92,201.76,209.28,209.28,1.47%,515973
+2015/6/3,206.4,207.04,203.68,204.8,204.8,-2.14%,419475
+2015/6/4,203.68,206.88,198.72,204,204,-0.39%,560059
+2015/6/5,200.8,202.72,200.32,200.64,200.64,-1.65%,446088
+2015/6/8,207.36,210.4,206.24,209.92,209.92,4.63%,435242
+2015/6/9,217.12,220.96,216.32,219.84,219.84,4.73%,709993
+2015/6/10,222.72,225.12,219.2,224.32,224.32,2.04%,562970
+2015/6/11,224.48,225.92,218.4,218.88,218.88,-2.43%,513845
+2015/6/12,216.96,218.56,212.8,214.08,214.08,-2.19%,382608
+2015/6/15,219.68,224.986,218.88,224.48,224.48,4.86%,716692
+2015/6/16,221.92,224.8,219.202,224.64,224.64,0.07%,525353
+2015/6/17,226.56,228.8,220.32,221.76,221.76,-1.28%,426144
+2015/6/18,219.84,222.56,215.04,216.16,216.16,-2.53%,565134
+2015/6/19,213.76,219.522,213.44,217.6,217.6,0.67%,279034
+2015/6/22,211.36,212.96,211.04,212.32,212.32,-2.43%,373737
+2015/6/23,215.52,216.16,210.08,211.36,211.36,-0.45%,270294
+2015/6/24,212.48,214.56,211.2,214.08,214.08,1.29%,161937
+2015/6/25,216.64,220.32,215.04,219.52,219.52,2.54%,667173
+2015/6/26,215.04,217.12,212.48,213.12,213.12,-2.92%,843232
+2015/6/29,216.16,218.24,212.48,215.36,215.36,1.05%,439820
+2015/6/30,211.52,217.92,211.52,216.96,216.96,0.74%,378082
+2015/7/1,216.16,216.48,212,213.44,213.44,-1.62%,303771
+2015/7/2,216.96,221.44,216,216.96,216.96,1.65%,520548
+2015/7/6,211.36,213.76,211.2,211.52,211.52,-2.51%,548122
+2015/7/7,208.96,209.44,206.4,209.12,209.12,-1.13%,330567
+2015/7/8,210.88,211.04,205.44,206.4,206.4,-1.30%,448701
+2015/7/9,205.92,210.08,203.2,209.6,209.6,1.55%,511222
+2015/7/10,213.44,215.416,211.92,212.8,212.8,1.53%,483124
+2015/7/13,218.4,221.28,217.76,219.36,219.36,3.08%,410309
+2015/7/14,222.24,222.72,216.64,217.76,217.76,-0.73%,306161
+2015/7/15,222.08,224.8,220.64,223.04,223.04,2.42%,398163
+2015/7/16,222.4,224,218.4,219.84,219.84,-1.43%,437627
+2015/7/17,220,221.76,217.92,221.76,221.76,0.87%,222533
+2015/7/20,215.52,220.96,215.04,217.44,217.44,-1.95%,385104
+2015/7/21,221.44,222.4,219.84,221.92,221.92,2.06%,247963
+2015/7/22,223.04,223.36,218.88,222.24,222.24,0.14%,251875
+2015/7/23,223.36,226.72,215.52,216.64,216.64,-2.52%,493161
+2015/7/24,214.24,215.44,212.48,213.6,213.6,-1.40%,205390
+2015/7/27,214.4,216,213.568,213.92,213.92,0.15%,131252
+2015/7/28,215.2,218.32,213.76,215.68,215.68,0.82%,241790
+2015/7/29,218.08,220,217.28,219.36,219.36,1.71%,236300
+2015/7/30,215.84,218.23,212,213.28,213.28,-2.77%,368153
+2015/7/31,212.8,212.96,207.52,208.64,208.64,-2.18%,341411
+2015/8/3,210.56,211.496,207.68,211.2,211.2,1.23%,240423
+2015/8/4,215.52,216.32,212.96,215.2,215.2,1.89%,262460
+2015/8/5,218.72,218.88,213.44,213.44,213.44,-0.82%,228783
+2015/8/6,209.92,217.6,209.6,215.36,215.36,0.90%,331808
+2015/8/7,214.72,216.32,211.68,214.56,214.56,-0.37%,226955
+2015/8/10,218.08,218.434,216.16,217.6,217.6,1.42%,195087
+2015/8/11,217.12,218.88,214.4,218.56,218.56,0.44%,203070
+2015/8/12,221.44,224.96,221.28,224.16,224.16,2.56%,281402
+2015/8/13,223.52,224.32,213.44,214.88,214.88,-4.14%,448479
+2015/8/14,214.88,216.08,213.44,215.2,215.2,0.15%,115785
+2015/8/17,210.56,210.88,208.64,209.92,209.92,-2.45%,294627
+2015/8/18,207.04,208.8,206.56,208.32,208.32,-0.76%,239377
+2015/8/19,208.16,208.8,206.32,207.36,207.36,-0.46%,152869
+2015/8/20,207.36,212.96,207.04,210.56,210.56,1.54%,434339
+2015/8/21,207.52,207.68,203.84,204.48,204.48,-2.89%,507160
+2015/8/24,200.64,205.28,200.32,202.08,202.08,-1.17%,348251
+2015/8/25,202.88,204.48,201.04,204.32,204.32,1.11%,221364
+2015/8/26,204.32,205.12,203.36,203.84,203.84,-0.23%,131999
+2015/8/27,202.72,204.96,200,202.24,202.24,-0.78%,515561
+2015/8/28,205.6,206.029,203.84,205.76,205.76,1.74%,161167
+2015/8/31,202.08,203.52,200.16,203.2,203.2,-1.24%,547203
+2015/9/1,205.28,205.76,201.981,203.36,203.36,0.08%,291717
+2015/9/2,201.6,202.08,199.36,199.36,199.36,-1.97%,463898
+2015/9/3,199.52,206.88,199.36,205.44,205.44,3.05%,977037
+2015/9/4,203.36,204,200.32,200.64,200.64,-2.34%,468586
+2015/9/8,203.36,205.92,202.88,204.32,204.32,1.83%,467006
+2015/9/9,201.76,202.24,199.68,200.8,200.8,-1.72%,379141
+2015/9/10,202.08,206.64,201.44,202.4,202.4,0.80%,810567
+2015/9/11,203.52,205.36,203.2,204,204,0.79%,191566
+2015/9/14,204.8,209.44,204.32,208.48,208.48,2.20%,225990
+2015/9/15,207.68,209.44,205.76,206.24,206.24,-1.07%,122291
+2015/9/16,203.36,204,201.12,201.76,201.76,-2.17%,287431
+2015/9/17,200.96,203.006,198.88,200.96,200.96,-0.40%,271002
+2015/9/18,198.4,199.36,196.8,197.28,197.28,-1.83%,202539
+2015/9/21,193.76,195.84,193.44,194.56,194.56,-1.38%,189754
+2015/9/22,194.4,195.36,193.92,193.92,193.92,-0.33%,100671
+2015/9/23,194.72,195.84,193.28,194.08,194.08,0.08%,129818
+2015/9/24,193.6,196.8,190.56,196.48,196.48,1.24%,225761
+2015/9/25,194.08,194.238,191.2,193.28,193.28,-1.63%,374784
+2015/9/28,199.52,199.52,194.72,196.32,196.32,1.57%,270835
+2015/9/29,192.32,193.278,189.76,190.08,190.08,-3.18%,196311
+2015/9/30,189.92,190.08,184.64,185.76,185.76,-2.27%,413812
+2015/10/1,182.88,184.32,177.92,178.72,178.72,-3.79%,481671
+2015/10/2,178.4,181.12,177.76,180.48,180.48,0.98%,296617
+2015/10/5,180.8,183.184,179.68,180.96,180.96,0.27%,1094762
+2015/10/6,180,182.88,179.6,181.92,181.92,0.53%,465987
+2015/10/7,184.96,186.08,181.76,182.24,182.24,0.18%,307695
+2015/10/8,183.36,185.92,182.56,183.04,183.04,0.44%,388973
+2015/10/9,183.84,185.44,183.04,185.28,185.28,1.22%,225939
+2015/10/12,185.6,187.2,184.48,186.72,186.72,0.78%,204699
+2015/10/13,184.8,187.68,182.88,183.36,183.36,-1.80%,181335
+2015/10/14,184.8,186.56,183.2,186.24,186.24,1.57%,283088
+2015/10/15,188.32,189.04,180.48,180.96,180.96,-2.84%,391874
+2015/10/16,179.68,179.84,177.92,178.4,178.4,-1.41%,165236
+2015/10/19,179.84,181.44,178.72,179.36,179.36,0.54%,150165
+2015/10/20,180.96,181.76,179.309,180.96,180.96,0.89%,138953
+2015/10/21,176.96,176.96,174.24,175.2,175.2,-3.18%,463944
+2015/10/22,175.36,176.96,172.163,173.76,173.76,-0.82%,421239
+2015/10/23,170.16,170.88,167.36,168.32,168.32,-3.13%,462621
+2015/10/26,163.36,163.52,157.92,159.84,159.84,-5.04%,844518
+2015/10/27,159.68,162.88,158.56,159.84,159.84,0.00%,365396
+2015/10/28,155.04,156.08,152.64,154.72,154.72,-3.20%,587536
+2015/10/29,157.44,159.84,150.72,152,152,-1.76%,523985
+2015/10/30,149.76,157.44,149.6,156.96,156.96,3.26%,466055
+2015/11/2,151.68,153.44,150.88,151.84,151.84,-3.26%,479879
+2015/11/3,151.2,154.24,150.794,152.96,152.96,0.74%,352656
+2015/11/4,155.04,156.16,152,153.12,153.12,0.10%,484860
+2015/11/5,155.68,160.64,155.2,160.16,160.16,4.60%,356348
+2015/11/6,156.8,161.6,156.16,158.24,158.24,-1.20%,247794
+2015/11/9,156,156,153.28,155.2,155.2,-1.92%,543577
+2015/11/10,158.4,159.36,156.16,156.64,156.64,0.93%,217846
+2015/11/11,156.48,157.04,151.52,152.96,152.96,-2.35%,267285
+2015/11/12,151.68,154.08,151.2,153.92,153.92,0.63%,225556
+2015/11/13,155.36,159.04,154.24,159.04,159.04,3.33%,394947
+2015/11/16,158.08,161.28,157.28,158.08,158.08,-0.60%,317877
+2015/11/17,155.36,159.68,154.72,158.08,158.08,0.00%,267385
+2015/11/18,157.76,158.544,155.04,155.52,155.52,-1.62%,193297
+2015/11/19,154.4,157.013,149.76,149.76,149.76,-3.70%,617287
+2015/11/20,147.04,147.19,143.2,143.52,143.52,-4.17%,692376
+2015/11/23,144.48,147.04,143.2,145.76,145.76,1.56%,304162
+2015/11/24,142.08,146.08,141.76,144.8,144.8,-0.66%,346896
+2015/11/25,143.36,146.88,142.4,143.68,143.68,-0.77%,210038
+2015/11/27,139.76,140.48,137.92,139.36,139.36,-3.01%,268254
+2015/11/30,138.88,140.782,138.718,139.52,139.52,0.11%,247218
+2015/12/1,140.16,141.28,137.28,139.52,139.52,0.00%,275218
+2015/12/2,137.44,137.618,134.56,135.68,135.68,-2.75%,445108
+2015/12/3,133.6,137.6,133.44,136.8,136.8,0.83%,292412
+2015/12/4,136.64,137.44,135.6,136.48,136.48,-0.23%,183480
+2015/12/7,132.8,133.28,128.8,129.28,129.28,-5.28%,652918
+2015/12/8,128.32,130.56,127.12,129.76,129.76,0.37%,319026
+2015/12/9,130.56,131.68,128.16,128.96,128.96,-0.62%,232383
+2015/12/10,127.52,131.344,125.12,125.28,125.28,-2.85%,433878
+2015/12/11,123.84,125.762,122.8,123.52,123.52,-1.40%,331545
+2015/12/14,118.24,118.88,116.48,118.56,118.56,-4.02%,487312
+2015/12/15,116.16,116.32,112.32,112.64,112.64,-4.99%,551151
+2015/12/16,114.08,115.68,111.2,114.4,114.4,1.56%,480586
+2015/12/17,114.24,115.36,110.595,110.72,110.72,-3.22%,624041
+2015/12/18,112.64,113.12,110.56,111.36,111.36,0.58%,326847
+2015/12/21,114.24,119.68,113.76,118.88,118.88,6.75%,694195
+2015/12/22,115.68,118.24,115.2,116.8,116.8,-1.75%,242690
+2015/12/23,116.16,122.56,115.038,121.44,121.44,3.97%,462524
+2015/12/24,123.76,124.32,120.96,123.04,123.04,1.32%,317806
+2015/12/28,128.8,135.04,128.32,134.72,134.72,9.49%,1465081
+2015/12/29,140.64,141.92,137.44,138.24,138.24,2.61%,1355047
+2015/12/30,134.24,134.72,130.08,134.24,134.24,-2.89%,919453
+2015/12/31,138.24,141.44,136.962,138.72,138.72,3.34%,1103263
+2016/1/4,140.16,141.12,135.68,136.48,136.48,-1.61%,583847
+2016/1/5,134.4,139.2,134.24,138.24,138.24,1.29%,375270
+2016/1/6,138.4,140.387,133.28,135.52,135.52,-1.97%,528738
+2016/1/7,136.64,144.48,136.48,141.92,141.92,4.72%,1004435
+2016/1/8,142.88,148.32,142.24,147.36,147.36,3.83%,661633
+2016/1/11,143.52,143.52,140.64,141.44,141.44,-4.02%,437598
+2016/1/12,137.28,138.078,133.28,134.24,134.24,-5.09%,536819
+2016/1/13,134.4,138.08,134.24,135.2,135.2,0.72%,408327
+2016/1/14,131.68,132.8,126.72,127.36,127.36,-5.80%,419188
+2016/1/15,126.72,126.8,124,124.96,124.96,-1.88%,198440
+2016/1/19,127.04,127.344,123.04,123.52,123.52,-1.15%,435700
+2016/1/20,124.8,125.92,122.242,125.6,125.6,1.68%,198505
+2016/1/21,125.92,128.8,122.08,126.72,126.72,0.89%,514685
+2016/1/22,125.44,127.52,124.8,126.88,126.88,0.13%,304617
+2016/1/25,123.52,127.52,122.4,125.76,125.76,-0.88%,277524
+2016/1/26,126.88,128.176,124.24,126.4,126.4,0.51%,267515
+2016/1/27,127.52,129.92,125.28,126.08,126.08,-0.25%,391916
+2016/1/28,123.52,130.72,122.88,130.72,130.72,3.68%,526824
+2016/1/29,133.76,135.84,133.04,135.84,135.84,3.92%,545315
+2016/2/1,127.04,127.2,124.96,125.92,125.92,-7.30%,433879
+2016/2/2,117.92,120.16,116.08,119.68,119.68,-4.96%,587652
+2016/2/3,118.56,121.28,116.96,120.8,120.8,0.94%,332241
+2016/2/4,116.48,119.04,114.72,116.48,116.48,-3.58%,648757
+2016/2/5,119.36,121.68,119.024,120.64,120.64,3.57%,371658
+2016/2/8,126.4,127.52,123.709,125.12,125.12,3.71%,405628
+2016/2/9,123.68,125.2,122.48,122.88,122.88,-1.79%,199207
+2016/2/10,121.12,121.216,118.4,120,120,-2.34%,205869
+2016/2/11,120.48,121.44,116.16,116.8,116.8,-2.67%,401531
+2016/2/12,116.16,116.48,114.56,115.52,115.52,-1.10%,223471
+2016/2/16,111.68,112.64,110.4,112.48,112.48,-2.63%,375296
+2016/2/17,111.52,115.2,111.2,114.72,114.72,1.99%,329924
+2016/2/18,111.04,112.64,109.28,109.28,109.28,-4.74%,656737
+2016/2/19,108.48,108.48,105.6,105.92,105.92,-3.07%,460538
+2016/2/22,105.6,107.36,104.8,105.76,105.76,-0.15%,637537
+2016/2/23,105.44,105.44,103.2,103.84,103.84,-1.82%,578523
+2016/2/24,103.68,105.76,103.43,104.32,104.32,0.46%,746338
+2016/2/25,102.24,102.4,98.08,101.12,101.12,-3.07%,1208884
+2016/2/26,100.8,101.92,98.24,101.76,101.76,0.63%,1283696
+2016/2/29,96.64,98.56,96.32,96.32,96.32,-5.35%,1908390
+2016/3/1,97.12,100.8,95.6,98.88,98.88,2.66%,1202776
+2016/3/2,95.36,97.6,94.4,94.56,94.56,-4.37%,1146899
+2016/3/3,92.96,96.08,92.48,92.64,92.64,-2.03%,1262783
+2016/3/4,92.96,95.04,92.64,94.88,94.88,2.42%,662060
+2016/3/7,94.56,98.72,94.08,97.6,97.6,2.87%,2166113
+2016/3/8,96.8,98.08,95.2,97.28,97.28,-0.33%,1593208
+2016/3/9,98.4,101.28,97.6,99.84,99.84,2.63%,1946504
+2016/3/10,101.6,102.72,98.24,102.72,102.72,2.88%,1217969
+2016/3/11,104,105.36,102.56,102.88,102.88,0.16%,638694
+2016/3/14,102.4,105.28,101.92,103.04,103.04,0.16%,1078169
+2016/3/15,106.72,107.52,103.84,104.96,104.96,1.86%,1275455
+2016/3/16,103.68,106.4,103.2,105.6,105.6,0.61%,1067588
+2016/3/17,107.04,110.08,103.68,109.28,109.28,3.48%,838827
+2016/3/18,109.6,109.822,106.56,106.88,106.88,-2.20%,560408
+2016/3/21,106.56,106.88,102.24,102.72,102.72,-3.89%,1490123
+2016/3/22,104.16,105.44,102.08,105.12,105.12,2.34%,1459503
+2016/3/23,105.92,106.4,100.48,100.8,100.8,-4.11%,736166
+2016/3/24,100.64,103.198,100.64,102.4,102.4,1.59%,547241
+2016/3/28,101.92,105.28,101.28,104.96,104.96,2.50%,839629
+2016/3/29,104.32,108,103.68,107.52,107.52,2.44%,623089
+2016/3/30,108.32,109.12,106.48,108.16,108.16,0.60%,1314741
+2016/3/31,109.12,109.92,104.8,106.56,106.56,-1.48%,861531
+2016/4/1,105.92,106.48,104.48,105.76,105.76,-0.75%,310972
+2016/4/4,108.96,112.48,107.68,109.12,109.12,3.18%,605751
+2016/4/5,107.68,107.68,104.8,105.76,105.76,-3.08%,684922
+2016/4/6,104,104.642,102.88,103.2,103.2,-2.42%,642118
+2016/4/7,106.08,109.696,105.6,109.6,109.6,6.20%,928365
+2016/4/8,109.12,109.6,107.68,107.84,107.84,-1.61%,1139057
+2016/4/11,104,104.64,103.36,104.32,104.32,-3.26%,702662
+2016/4/12,106.56,110.24,105.92,109.6,109.6,5.06%,862131
+2016/4/13,109.6,110.96,108.64,110.56,110.56,0.88%,798488
+2016/4/14,107.52,109.6,106.4,106.88,106.88,-3.33%,592319
+2016/4/15,103.68,104.88,103.36,103.84,103.84,-2.84%,609873
+2016/4/18,104,106.08,103.2,105.44,105.44,1.54%,476342
+2016/4/19,109.6,113.6,109.44,113.12,113.12,7.28%,679650
+2016/4/20,113.12,115.52,111.52,113.28,113.28,0.14%,871335
+2016/4/21,113.12,115.04,112.64,113.92,113.92,0.56%,452603
+2016/4/22,115.04,118.08,113.76,116.48,116.48,2.25%,600749
+2016/4/25,113.76,113.92,111.84,113.44,113.44,-2.61%,371462
+2016/4/26,111.36,112,110.56,111.84,111.84,-1.41%,333790
+2016/4/27,110.4,112,109.12,111.04,111.04,-0.72%,485949
+2016/4/28,108,108.902,106.72,106.96,106.96,-3.67%,623044
+2016/4/29,108.48,113.442,107.52,110.88,110.88,3.66%,951443
+2016/5/2,109.28,109.584,104.8,105.76,105.76,-4.62%,568664
+2016/5/3,107.04,108.744,106.56,108,108,2.12%,396122
+2016/5/4,110.88,111.28,109.76,110.88,110.88,2.67%,402489
+2016/5/5,109.6,110.224,106.88,107.84,107.84,-2.74%,420032
+2016/5/6,106.88,109.12,106.56,108.48,108.48,0.59%,407615
+2016/5/9,109.12,109.587,107.84,108.64,108.64,0.15%,218056
+2016/5/10,111.2,112.16,110.56,112,112,3.09%,357079
+2016/5/11,110.24,112.8,109.28,112.16,112.16,0.14%,344287
+2016/5/12,112.16,112.96,109.92,111.04,111.04,-1.00%,400867
+2016/5/13,108.64,111.682,108.16,108.48,108.48,-2.31%,329741
+2016/5/16,105.6,105.76,104.8,105.12,105.12,-3.10%,527363
+2016/5/17,107.04,107.04,105.28,106.24,106.24,1.07%,208047
+2016/5/18,103.68,104.4,102.72,103.36,103.36,-2.71%,554786
+2016/5/19,102.4,106.4,101.76,105.76,105.76,2.32%,647790
+2016/5/20,107.2,107.52,105.92,106.4,106.4,0.61%,538577
+2016/5/23,109.44,109.6,105.6,106.4,106.4,0.00%,461927
+2016/5/24,105.12,105.28,103.44,104,104,-2.26%,567220
+2016/5/25,103.84,105.6,102.88,104.8,104.8,0.77%,396252
+2016/5/26,104.16,105.347,102.88,103.68,103.68,-1.07%,510104
+2016/5/27,104.16,105.92,103.84,104.48,104.48,0.77%,505412
+2016/5/31,108.8,111.36,108,110.24,110.24,5.51%,887826
+2016/6/1,114.08,115.36,112.24,115.2,115.2,4.50%,706942
+2016/6/2,115.36,117.12,114.4,116,116,0.69%,443881
+2016/6/3,117.44,117.92,115.315,115.84,115.84,-0.14%,502832
+2016/6/6,116.48,119.36,115.84,119.04,119.04,2.76%,505054
+2016/6/7,117.76,120.16,117.44,119.84,119.84,0.67%,409172
+2016/6/8,119.84,120.48,118.56,119.04,119.04,-0.67%,397983
+2016/6/9,118.88,127.12,118.402,125.76,125.76,5.65%,861188
+2016/6/10,124.8,124.96,123.2,124.16,124.16,-1.27%,427793
+2016/6/13,126.08,126.88,124.16,125.28,125.28,0.90%,556163
+2016/6/14,124.32,126.651,124.16,125.76,125.76,0.38%,443894
+2016/6/15,126.56,127.058,124.8,125.12,125.12,-0.51%,272397
+2016/6/16,125.12,127.2,123.2,124.48,124.48,-0.51%,508192
+2016/6/17,125.12,127.36,124.96,127.2,127.2,2.19%,417285
+2016/6/20,127.6,131.84,127.52,130.88,130.88,2.89%,585349
+2016/6/21,131.52,133.12,130.72,132.16,132.16,0.98%,359978
+2016/6/22,132.48,132.627,127.36,128,128,-3.15%,532173
+2016/6/23,127.52,130.4,125.6,129.44,129.44,1.12%,608199
+2016/6/24,127.68,129.12,127.2,127.36,127.36,-1.61%,360321
+2016/6/27,129.76,130.8,128,130.72,130.72,2.64%,334082
+2016/6/28,134.08,137.04,133.282,136.64,136.64,4.53%,662656
+2016/6/29,137.76,137.92,134.72,135.04,135.04,-1.17%,639453
+2016/6/30,136.8,139.28,135.362,138.24,138.24,2.37%,702260
+2016/7/1,137.12,141.92,136.96,141.6,141.6,2.43%,392677
+2016/7/5,133.6,133.76,130.24,130.4,130.4,-7.91%,666778
+2016/7/6,129.68,132.32,129.28,132.32,132.32,1.47%,629944
+2016/7/7,133.76,136.48,128.96,130.88,130.88,-1.09%,599275
+2016/7/8,132.16,133.12,131.36,133.12,133.12,1.71%,260468
+2016/7/11,132.48,132.64,127.52,128.16,128.16,-3.73%,543768
+2016/7/12,129.44,130.08,127.2,129.76,129.76,1.25%,436237
+2016/7/13,130.72,131.52,127.84,129.92,129.92,0.12%,370709
+2016/7/14,129.76,131.04,128.24,129.6,129.6,-0.25%,316177
+2016/7/15,127.2,131.52,126.4,130.24,130.24,0.49%,359882
+2016/7/18,130.64,130.88,128.08,128.8,128.8,-1.11%,219005
+2016/7/19,130.24,130.48,128.16,128.8,128.8,0.00%,227749
+2016/7/20,125.76,127.36,125.12,125.28,125.28,-2.73%,457285
+2016/7/21,125.28,127.667,124.48,126.88,126.88,1.28%,426339
+2016/7/22,130.4,132,130.4,130.88,130.88,3.15%,432839
+2016/7/25,131.2,131.202,128.48,129.28,129.28,-1.22%,244978
+2016/7/26,127.36,129.92,126.56,127.36,127.36,-1.49%,277837
+2016/7/27,128.96,129.92,126.56,127.2,127.2,-0.13%,278973
+2016/7/28,128.16,138.24,128,136.48,136.48,7.30%,1002510
+2016/7/29,137.52,139.04,136.64,136.8,136.8,0.23%,402977
+2016/8/1,135.84,136.48,132.16,132.48,132.48,-3.16%,342332
+2016/8/2,131.68,132.64,130.24,130.56,130.56,-1.45%,247243
+2016/8/3,133.92,136.8,133.44,135.84,135.84,4.04%,478943
+2016/8/4,136,137.92,134.242,135.04,135.04,-0.59%,569721
+2016/8/5,133.6,134.08,131.68,131.84,131.84,-2.37%,224876
+2016/8/8,130.4,131.84,129.28,131.2,131.2,-0.49%,284947
+2016/8/9,128.32,129.04,124.48,125.28,125.28,-4.51%,503049
+2016/8/10,125.12,125.6,121.92,122.88,122.88,-1.92%,354518
+2016/8/11,122.4,124.4,120.8,121.6,121.6,-1.04%,449381
+2016/8/12,124.64,125.44,123.2,123.68,123.68,1.71%,345500
+2016/8/15,124.64,125.92,122.56,123.68,123.68,0.00%,379568
+2016/8/16,123.84,125.44,123.68,125.28,125.28,1.29%,495800
+2016/8/17,124.8,126.402,124.08,125.12,125.12,-0.13%,499968
+2016/8/18,124.96,128.621,124.8,127.68,127.68,2.05%,390993
+2016/8/19,124,124.72,122.72,122.88,122.88,-3.76%,275918
+2016/8/22,127.52,128,126.08,126.88,126.88,3.26%,263777
+2016/8/23,128.64,131.68,128.158,131.04,131.04,3.28%,401841
+2016/8/24,132.8,134.32,132.64,132.8,132.8,1.34%,468018
+2016/8/25,134.24,136.48,133.44,135.36,135.36,1.93%,363911
+2016/8/26,135.2,138.56,134.72,136,136,0.47%,387133
+2016/8/29,136.48,137.92,134.88,136.16,136.16,0.12%,260966
+2016/8/30,137.28,137.44,132.48,133.28,133.28,-2.12%,260600
+2016/8/31,133.44,136.4,133.44,135.2,135.2,1.44%,311480
+2016/9/1,133.44,134.32,131.04,131.84,131.84,-2.49%,321170
+2016/9/2,132.64,132.96,130.88,131.2,131.2,-0.49%,157953
+2016/9/6,129.2,129.44,127.36,128,128,-2.44%,372865
+2016/9/7,128.48,128.8,125.44,126.24,126.24,-1.38%,439779
+2016/9/8,128.64,132.64,128.64,131.84,131.84,4.44%,499980
+2016/9/9,133.12,133.6,131.04,131.36,131.36,-0.36%,199670
+2016/9/12,135.68,137.498,135.36,136.32,136.32,3.78%,387328
+2016/9/13,137.6,138.08,135.84,136.48,136.48,0.12%,181351
+2016/9/14,137.6,138.16,134.08,136.16,136.16,-0.23%,282783
+2016/9/15,134.56,138.4,133.36,137.12,137.12,0.71%,249501
+2016/9/16,135.84,139.2,135.68,138.72,138.72,1.17%,237178
+2016/9/19,136.96,137.92,136.48,137.92,137.92,-0.58%,180343
+2016/9/20,140.96,143.52,140.8,143.2,143.2,3.83%,327443
+2016/9/21,142.88,144,142,143.84,143.84,0.45%,241764
+2016/9/22,144.16,144.32,139.84,140,140,-2.67%,375549
+2016/9/23,140.16,144.16,137.28,139.04,139.04,-0.69%,231749
+2016/9/26,139.2,140.96,139.04,140.48,140.48,1.04%,181832
+2016/9/27,140,140.638,139.04,139.68,139.68,-0.57%,162180
+2016/9/28,136.08,137.76,134.88,137.76,137.76,-1.37%,284371
+2016/9/29,135.84,138.4,135.6,136.16,136.16,-1.16%,333538
+2016/9/30,134.88,134.88,132.64,133.76,133.76,-1.76%,374615
+2016/10/3,132.32,134.24,131.36,133.44,133.44,-0.24%,276790
+2016/10/4,132.8,137.114,132.016,136,136,1.92%,315030
+2016/10/5,134.88,140.16,134.4,138.88,138.88,2.12%,401824
+2016/10/6,139.36,140.64,136.32,139.36,139.36,0.35%,535681
+2016/10/7,141.44,147.52,140.96,146.08,146.08,4.82%,668878
+2016/10/10,147.68,150.72,147.37,149.76,149.76,2.52%,495004
+2016/10/11,147.68,149.6,147.04,147.84,147.84,-1.28%,616994
+2016/10/12,147.68,149.416,146.4,147.36,147.36,-0.32%,311504
+2016/10/13,146.88,154.24,144.96,152.96,152.96,3.80%,619052
+2016/10/14,151.52,152,149.936,150.88,150.88,-1.36%,338981
+2016/10/17,149.28,149.92,148,149.6,149.6,-0.85%,240300
+2016/10/18,151.2,152.16,150.08,150.24,150.24,0.43%,145445
+2016/10/19,147.68,148.16,146.72,147.84,147.84,-1.60%,241426
+2016/10/20,147.2,148.64,145.44,147.52,147.52,-0.22%,289346
+2016/10/21,145.12,145.44,143.36,143.84,143.84,-2.49%,472272
+2016/10/24,143.36,143.36,141.6,142.56,142.56,-0.89%,469313
+2016/10/25,137.6,138.72,134.4,135.04,135.04,-5.27%,1039498
+2016/10/26,132.48,133.76,127.52,131.04,131.04,-2.96%,1117035
+2016/10/27,130.24,133.022,128.64,131.36,131.36,0.24%,860080
+2016/10/28,131.84,133.92,131.504,133.6,133.6,1.71%,493366
+2016/10/31,134.88,135.2,129.12,129.28,129.28,-3.23%,506042
+2016/11/1,124.32,126.64,123.04,123.68,123.68,-4.33%,994927
+2016/11/2,121.44,123.323,119.52,119.84,119.84,-3.10%,649232
+2016/11/3,119.52,121.92,118.56,118.56,118.56,-1.07%,649815
+2016/11/4,119.04,120.64,117.92,119.52,119.52,0.81%,368482
+2016/11/7,121.6,122.4,119.36,121.44,121.44,1.61%,349152
+2016/11/8,115.68,116.24,111.84,112.16,112.16,-7.64%,867355
+2016/11/9,110.24,117.68,109.6,115.36,115.36,2.85%,1404994
+2016/11/10,111.68,114.4,110.56,114.24,114.24,-0.97%,808395
+2016/11/11,113.12,115.2,111.84,112.96,112.96,-1.12%,517419
+2016/11/14,117.44,119.2,117.176,117.92,117.92,4.39%,604145
+2016/11/15,119.68,120.8,115.52,116.16,116.16,-1.49%,1210330
+2016/11/16,117.92,118.718,116.52,118.24,118.24,1.79%,647069
+2016/11/17,116.16,117.76,115.2,115.84,115.84,-2.03%,1348973
+2016/11/18,119.68,120.594,119.04,120.32,120.32,3.87%,1099215
+2016/11/21,123.2,124.8,122.88,124.64,124.64,3.59%,1398322
+2016/11/22,124.8,126.56,122.72,123.36,123.36,-1.03%,1903767
+2016/11/23,124,128.192,123.726,126.88,126.88,2.85%,2346684
+2016/11/25,127.2,130.078,127.2,129.28,129.28,1.89%,440082
+2016/11/28,133.12,135.04,132.48,134.88,134.88,4.33%,1915401
+2016/11/29,134.08,135.2,132.16,134.08,134.08,-0.59%,1331296
+2016/11/30,134.88,135.68,133.6,134.88,134.88,0.60%,1492095
+2016/12/1,138.72,142.08,138.24,141.76,141.76,5.10%,1496315
+2016/12/2,140.32,141.92,136.16,139.2,139.2,-1.81%,1777369
+2016/12/5,144.8,147.36,144.64,144.64,144.64,3.91%,1395943
+2016/12/6,147.52,149.76,145.12,146.4,146.4,1.22%,1669205
+2016/12/7,149.92,151.2,143.52,144.16,144.16,-1.53%,2331749
+2016/12/8,145.92,150.4,144,149.92,149.92,4.00%,1868242
+2016/12/9,152,152.32,147.52,150.72,150.72,0.53%,2038052
+2016/12/12,143.2,145.28,140,141.44,141.44,-6.16%,1240657
+2016/12/13,142.88,143.04,139.04,139.52,139.52,-1.36%,993546
+2016/12/14,140.48,143.76,140,143.52,143.52,2.87%,956217
+2016/12/15,141.44,144.64,136.96,138.24,138.24,-3.68%,1445717
+2016/12/16,135.2,138,135.04,136.8,136.8,-1.04%,969727
+2016/12/19,138.96,139.04,136.16,137.12,137.12,0.23%,749835
+2016/12/20,132.64,134.355,131.36,133.12,133.12,-2.92%,988168
+2016/12/21,138.24,144.16,138.08,144,144,8.17%,1569222
+2016/12/22,142.72,145.28,140.48,142.08,142.08,-1.33%,1624306
+2016/12/23,144.96,148.64,144.8,146.88,146.88,3.38%,1028590
+2016/12/27,148.32,151.04,147.52,149.28,149.28,1.63%,812490
+2016/12/28,149.28,155.76,148.64,154.08,154.08,3.22%,768454
+2016/12/29,152.64,154.256,149.92,152,152,-1.35%,816743
+2016/12/30,151.36,151.36,147.36,149.44,149.44,-1.68%,584266
+2017/1/3,137.28,138.08,130.56,133.44,133.44,-10.71%,1611643
+2017/1/4,131.12,132.16,129.6,130.24,130.24,-2.40%,692601
+2017/1/5,130.08,133.6,126.72,132.16,132.16,1.47%,1507007
+2017/1/6,132.8,133.28,130.4,130.72,130.72,-1.09%,646568
+2017/1/9,125.92,125.92,123.68,124.64,124.64,-4.65%,956748
+2017/1/10,129.28,132.8,128.96,130.24,130.24,4.49%,1137159
+2017/1/11,132.64,132.64,128.496,131.04,131.04,0.61%,595476
+2017/1/12,134.4,137.76,133.6,134.4,134.4,2.56%,970134
+2017/1/13,136.16,136.96,134.08,136.16,136.16,1.31%,557432
+2017/1/17,136,136.8,134.08,135.2,135.2,-0.71%,391686
+2017/1/18,132.48,134.718,131.2,132.64,132.64,-1.89%,578549
+2017/1/19,131.04,135.84,130.168,132.48,132.48,-0.12%,567247
+2017/1/20,132.32,133.76,128.16,128.8,128.8,-2.78%,772074
+2017/1/23,128.48,131.68,128.24,131.04,131.04,1.74%,741677
+2017/1/24,133.6,133.76,131.2,132.48,132.48,1.10%,429879
+2017/1/25,133.28,134.72,132.16,134.24,134.24,1.33%,382042
+2017/1/26,138.24,140,134.784,135.52,135.52,0.95%,876964
+2017/1/27,132.64,136.64,131.84,135.04,135.04,-0.35%,556411
+2017/1/30,129.52,130.861,129.28,129.6,129.6,-4.03%,727390
+2017/1/31,125.12,126.56,124.72,125.76,125.76,-2.96%,647895
+2017/2/1,126.4,127.52,126.08,126.4,126.4,0.51%,501008
+2017/2/2,125.6,128.48,124.96,127.2,127.2,0.63%,487536
+2017/2/3,122.56,124,121.989,122.72,122.72,-3.52%,589147
+2017/2/6,121.28,122.88,121.12,122.08,122.08,-0.52%,538520
+2017/2/7,125.76,126.011,124.8,125.6,125.6,2.88%,611412
+2017/2/8,124.32,126.56,124.24,125.6,125.6,0.00%,556015
+2017/2/9,127.2,127.36,124.48,124.8,124.8,-0.64%,588826
+2017/2/10,121.12,122.4,120.96,121.6,121.6,-2.56%,510864
+2017/2/13,119.12,119.968,117.786,117.92,117.92,-3.03%,783341
+2017/2/14,116.8,118.4,116,117.44,117.44,-0.41%,736362
+2017/2/15,119.2,119.36,117.28,117.92,117.92,0.41%,832937
+2017/2/16,117.44,117.76,114.4,114.72,114.72,-2.71%,894265
+2017/2/17,115.2,115.68,114.24,114.56,114.56,-0.14%,353469
+2017/2/21,108.16,108.32,104,104.8,104.8,-8.52%,2421865
+2017/2/22,104.48,106.72,103.84,105.12,105.12,0.31%,1203497
+2017/2/23,107.52,108.48,105.44,106.4,106.4,1.22%,1673504
+2017/2/24,106.88,108.32,105.76,108.16,108.16,1.65%,1125363
+2017/2/27,104,104.64,103.68,104.48,104.48,-3.40%,874460
+2017/2/28,105.44,108,105.28,107.04,107.04,2.45%,993351
+2017/3/1,107.84,108.8,107.2,108.32,108.32,1.20%,1001482
+2017/3/2,107.84,109.12,105.92,108.8,108.8,0.44%,934152
+2017/3/3,108.32,109.92,107.6,109.44,109.44,0.59%,823298
+2017/3/6,112.96,114.4,110.56,110.72,110.72,1.17%,1254471
+2017/3/7,110.24,110.96,109.28,109.6,109.6,-1.01%,1076571
+2017/3/8,113.28,114.16,111.84,112.64,112.64,2.77%,1012301
+2017/3/9,114.08,115.52,113.48,115.04,115.04,2.13%,580547
+2017/3/10,117.28,117.84,114.88,117.6,117.6,2.23%,1470761
+2017/3/13,117.92,118.72,115.84,116.48,116.48,-0.95%,868009
+2017/3/14,117.44,117.6,113.36,113.92,113.92,-2.20%,854422
+2017/3/15,115.36,116,114.64,115.04,115.04,0.98%,673740
+2017/3/16,112.96,115.04,112,112.48,112.48,-2.23%,765175
+2017/3/17,113.44,114.48,112.64,113.92,113.92,1.28%,307639
+2017/3/20,115.36,118.88,115.36,118.88,118.88,4.35%,523231
+2017/3/21,119.84,120,117.36,119.36,119.36,0.40%,914178
+2017/3/22,117.76,118.96,116.48,116.64,116.64,-2.28%,554254
+2017/3/23,117.44,119.2,116,118.88,118.88,1.92%,558052
+2017/3/24,119.36,120,118.88,119.68,119.68,0.67%,327681
+2017/3/27,120.96,121.12,118.56,118.88,118.88,-0.67%,655742
+2017/3/28,119.2,120.96,118.88,119.84,119.84,0.81%,293688
+2017/3/29,122.4,123.52,121.6,122.24,122.24,2.00%,624694
+2017/3/30,121.44,122.76,119.36,121.12,121.12,-0.92%,589994
+2017/3/31,122.56,122.72,120.08,121.12,121.12,0.00%,647145
+2017/4/3,119.84,120,118.56,119.04,119.04,-1.72%,579294
+2017/4/4,120.64,125.28,120.64,124.64,124.64,4.70%,1135342
+2017/4/5,125.92,126.4,123.52,124.32,124.32,-0.26%,779703
+2017/4/6,124.64,126.56,124.32,125.12,125.12,0.64%,424517
+2017/4/7,125.12,125.44,123.52,123.68,123.68,-1.15%,225387
+2017/4/10,123.2,123.92,122.56,122.88,122.88,-0.65%,421944
+2017/4/11,120.96,121.28,119.2,120.32,120.32,-2.08%,648864
+2017/4/12,120.32,121.28,119.84,120.64,120.64,0.27%,457676
+2017/4/13,122.08,123.04,120.56,122.56,122.56,1.59%,469402
+2017/4/17,120.32,122.96,120.16,120.48,120.48,-1.70%,386058
+2017/4/18,120.16,120.8,118.88,119.84,119.84,-0.53%,242123
+2017/4/19,121.44,122.4,120.8,120.96,120.96,0.93%,667936
+2017/4/20,120.8,121.44,119.2,120.32,120.32,-0.53%,383560
+2017/4/21,120.48,120.64,117.44,118.4,118.4,-1.60%,803198
+2017/4/24,116.8,118,115.68,117.12,117.12,-1.08%,423036
+2017/4/25,116.32,117.44,115.52,117.28,117.28,0.14%,367065
+2017/4/26,119.36,121.12,119.2,120.48,120.48,2.73%,464740
+2017/4/27,119.04,120.698,118.8,119.68,119.68,-0.66%,376681
+2017/4/28,121.28,121.92,120.8,121.12,121.12,1.20%,282911
+2017/5/1,120.64,121.12,118.24,119.52,119.52,-1.32%,359461
+2017/5/2,119.52,120.96,117.44,117.76,117.76,-1.47%,850896
+2017/5/3,117.92,119.52,117.6,118.88,118.88,0.95%,594364
+2017/5/4,119.04,119.262,116.96,118.24,118.24,-0.54%,388680
+2017/5/5,119.36,121.12,119.04,120.64,120.64,2.03%,870057
+2017/5/8,117.44,117.83,116.16,117.6,117.6,-2.52%,542524
+2017/5/9,118.56,120,118.08,119.04,119.04,1.22%,292875
+2017/5/10,120.64,123.68,120.16,121.12,121.12,1.75%,538941
+2017/5/11,123.04,125.28,122.56,124.32,124.32,2.64%,401416
+2017/5/12,125.28,126.88,125.067,126.08,126.08,1.42%,463887
+2017/5/15,124.16,124.8,123.52,124.16,124.16,-1.52%,403667
+2017/5/16,120.96,121.6,119.2,119.52,119.52,-3.74%,464420
+2017/5/17,118.56,119.2,117.44,118.88,118.88,-0.54%,366176
+2017/5/18,118.88,119.68,117.44,118.56,118.56,-0.27%,264102
+2017/5/19,119.84,121.44,119.68,120.8,120.8,1.89%,319430
+2017/5/22,122.56,123.52,122.4,123.2,123.2,1.99%,226215
+2017/5/23,122.88,123.04,119.2,119.84,119.84,-2.73%,714573
+2017/5/24,118.4,120.16,118.08,118.88,118.88,-0.80%,410684
+2017/5/25,119.68,119.68,116.8,118.4,118.4,-0.40%,365579
+2017/5/26,119.04,119.914,117.28,119.04,119.04,0.54%,370640
+2017/5/30,114.56,114.72,113.28,113.76,113.76,-4.44%,513554
+2017/5/31,112.32,112.32,110.4,110.72,110.72,-2.67%,468158
+2017/6/1,111.04,111.2,107.76,109.92,109.92,-0.72%,648026
+2017/6/2,109.12,109.36,107.84,108.32,108.32,-1.46%,334852
+2017/6/5,108,108.96,107.12,107.68,107.68,-0.59%,384385
+2017/6/6,109.44,110.08,108.72,109.76,109.76,1.93%,289384
+2017/6/7,111.04,111.04,108.48,108.64,108.64,-1.02%,349232
+2017/6/8,109.12,110.56,107.52,109.12,109.12,0.44%,435195
+2017/6/9,109.6,110.08,109.2,109.76,109.76,0.59%,200560
+2017/6/12,110.56,110.88,108.16,108.32,108.32,-1.31%,296989
+2017/6/13,108.96,109.102,106.4,106.88,106.88,-1.33%,410676
+2017/6/14,106.08,107.68,105.6,105.92,105.92,-0.90%,369399
+2017/6/15,105.76,110.4,105.44,109.76,109.76,3.63%,551919
+2017/6/16,109.6,110.16,108.8,109.28,109.28,-0.44%,154701
+2017/6/19,104.64,105.28,104.16,104.48,104.48,-4.39%,527038
+2017/6/20,104.48,104.96,104,104.48,104.48,0.00%,233366
+2017/6/21,105.44,105.92,103.68,104.32,104.32,-0.15%,264021
+2017/6/22,104.8,106.56,102.88,104.32,104.32,0.00%,629045
+2017/6/23,105.12,105.92,105.12,105.6,105.6,1.23%,439369
+2017/6/26,108.8,109.92,107.84,109.44,109.44,3.64%,577837
+2017/6/27,108.8,110.24,108.64,109.44,109.44,0.00%,492360
+2017/6/28,110.56,111.04,110.08,110.24,110.24,0.73%,248665
+2017/6/29,110.56,111.664,108.64,109.12,109.12,-1.02%,492878
+2017/6/30,107.84,108.8,106.4,108.48,108.48,-0.59%,426681
+2017/7/3,108.16,109.12,105.76,106.56,106.56,-1.77%,494897
+2017/7/5,104,104.16,101.28,102.08,102.08,-4.20%,794424
+2017/7/6,102.72,103.52,102.4,103.2,103.2,1.10%,630243
+2017/7/7,105.12,105.264,101.76,102.24,102.24,-0.93%,657748
+2017/7/10,104.64,105.358,104.16,104.32,104.32,2.03%,524052
+2017/7/11,106.72,109.12,106.72,108.48,108.48,3.99%,620652
+2017/7/12,107.04,107.84,106.24,107.2,107.2,-1.18%,334762
+2017/7/13,105.6,107.84,105.6,106.08,106.08,-1.04%,303022
+2017/7/14,105.76,107.2,105.6,106.56,106.56,0.45%,217247
+2017/7/17,107.84,108.96,107.28,108.16,108.16,1.50%,250395
+2017/7/18,110.08,110.56,109.28,109.92,109.92,1.63%,353849
+2017/7/19,110.08,110.72,109.52,109.92,109.92,0.00%,205288
+2017/7/20,110.24,111.2,108,108.64,108.64,-1.16%,462745
+2017/7/21,108.16,108.48,105.12,105.92,105.92,-2.50%,659610
+2017/7/24,105.12,105.68,102.88,103.52,103.52,-2.27%,409351
+2017/7/25,104.8,105.28,104.48,105.28,105.28,1.70%,321531
+2017/7/26,104.8,104.96,103.52,104.8,104.8,-0.46%,310321
+2017/7/27,104.8,107.328,104.64,106.24,106.24,1.37%,462682
+2017/7/28,106.88,107.04,105.28,105.76,105.76,-0.45%,239891
+2017/7/31,102.72,102.72,99.84,101.12,101.12,-4.39%,760486
+2017/8/1,99.84,101.6,99.2,101.28,101.28,0.16%,1579158
+2017/8/2,101.12,101.92,100.8,100.8,100.8,-0.47%,336072
+2017/8/3,101.44,102.24,100.32,100.48,100.48,-0.32%,341332
+2017/8/4,100.32,100.44,99.36,100,100,-0.48%,252113
+2017/8/7,100,100.96,99.84,100.8,100.8,0.80%,260107
+2017/8/8,100.32,101.6,99.856,100.96,100.96,0.16%,193625
+2017/8/9,102.88,104.16,102.72,103.36,103.36,2.38%,382444
+2017/8/10,104,107.52,103.68,107.04,107.04,3.56%,667797
+2017/8/11,107.04,107.52,106.64,107.04,107.04,0.00%,149688
+2017/8/14,107.2,107.2,104.962,106.4,106.4,-0.60%,304416
+2017/8/15,105.6,106.24,104.96,105.28,105.28,-1.05%,339566
+2017/8/16,104,105.2,103.52,103.84,103.84,-1.37%,232894
+2017/8/17,103.52,105.488,102.56,104.8,104.8,0.92%,214055
+2017/8/18,104.32,104.64,103.68,104.16,104.16,-0.61%,178341
+2017/8/21,103.68,106.827,103.2,106.24,106.24,2.00%,314665
+2017/8/22,107.04,107.04,104.8,105.44,105.44,-0.75%,263229
+2017/8/23,104.64,105.36,104,105.12,105.12,-0.30%,211574
+2017/8/24,105.76,106.88,105.136,105.92,105.92,0.76%,525004
+2017/8/25,104.48,104.76,103.36,103.84,103.84,-1.96%,287230
+2017/8/28,102.72,106.384,102.56,105.12,105.12,1.23%,440488
+2017/8/29,105.6,105.92,104.48,105.6,105.6,0.46%,239292
+2017/8/30,104.32,104.72,103.84,104.32,104.32,-1.21%,225869
+2017/8/31,103.52,108,103.36,107.36,107.36,2.91%,689873
+2017/9/1,106.88,109.6,106.621,108.64,108.64,1.19%,338511
+2017/9/5,105.6,106.176,105.28,105.44,105.44,-2.95%,434300
+2017/9/6,107.04,107.2,105.76,106.72,106.72,1.21%,241564
+2017/9/7,107.04,107.04,105.36,105.92,105.92,-0.75%,391501
+2017/9/8,104,104.16,102.4,103.04,103.04,-2.72%,365788
+2017/9/11,104.32,104.8,103.68,104.64,104.64,1.55%,209998
+2017/9/12,107.04,108,106.24,106.56,106.56,1.83%,531514
+2017/9/13,108.32,109.12,108,108.32,108.32,1.65%,440834
+2017/9/14,108,110.08,107.6,109.12,109.12,0.74%,332749
+2017/9/15,107.36,108,106.72,107.68,107.68,-1.32%,409272
+2017/9/18,110.4,111.68,110.139,111.36,111.36,3.42%,594717
+2017/9/19,111.2,111.52,110.24,110.56,110.56,-0.72%,165218
+2017/9/20,110.88,111.2,109.12,109.6,109.6,-0.87%,279495
+2017/9/21,107.68,107.84,104.64,105.28,105.28,-3.94%,922453
+2017/9/22,105.12,105.76,104.96,104.96,104.96,-0.30%,282708
+2017/9/25,104.48,105.28,103.68,104.16,104.16,-0.76%,436039
+2017/9/26,104.96,104.96,103.6,104.48,104.48,0.31%,252896
+2017/9/27,106.72,107.2,106.306,106.56,106.56,1.99%,373382
+2017/9/28,105.76,107.2,104.48,105.28,105.28,-1.20%,388478
+2017/9/29,104.64,105.534,104.427,105.12,105.12,-0.15%,269816
+2017/10/2,102.4,102.4,100.64,102.08,102.08,-2.89%,1176446
+2017/10/3,101.12,101.84,100.64,100.96,100.96,-1.10%,522508
+2017/10/4,102.72,103.2,101.92,102.24,102.24,1.27%,348750
+2017/10/5,103.04,104.16,100.8,101.12,101.12,-1.10%,557239
+2017/10/6,101.12,101.21,99.52,100,100,-1.11%,526660
+2017/10/9,100,100,98.4,98.72,98.72,-1.28%,451339
+2017/10/10,100,100.8,99.84,100.32,100.32,1.62%,315572
+2017/10/11,102.72,102.88,100.32,100.96,100.96,0.64%,505119
+2017/10/12,102.4,104.8,102.16,104,104,3.01%,730037
+2017/10/13,105.28,105.6,103.84,104.16,104.16,0.15%,322309
+2017/10/16,101.76,103.36,101.6,103.04,103.04,-1.08%,398781
+2017/10/17,104.32,105.28,102.08,102.24,102.24,-0.78%,375119
+2017/10/18,101.6,101.76,100.64,101.44,101.44,-0.78%,354285
+2017/10/19,100.8,102.24,98.88,101.76,101.76,0.32%,821679
+2017/10/20,101.44,102.72,100.96,101.92,101.92,0.16%,349208
+2017/10/23,103.68,104.32,102.736,103.04,103.04,1.10%,576786
+2017/10/24,103.2,103.52,102.4,103.52,103.52,0.47%,543941
+2017/10/25,101.76,102.56,100.96,101.6,101.6,-1.85%,321711
+2017/10/26,100.32,101.12,100,100.16,100.16,-1.42%,394807
+2017/10/27,97.92,98.08,96.8,97.76,97.76,-2.40%,915845
+2017/10/30,97.76,98.72,97.28,98.08,98.08,0.33%,370410
+2017/10/31,96.64,96.739,94.72,95.68,95.68,-2.45%,864007
+2017/11/1,93.92,95.52,93.76,95.52,95.52,-0.17%,594675
+2017/11/2,95.84,97.12,95.392,96.48,96.48,1.01%,537577
+2017/11/3,97.76,98.4,97.302,97.92,97.92,1.49%,392363
+2017/11/6,100.96,103.2,100.64,102.08,102.08,4.25%,1164330
+2017/11/7,102.56,104.24,101.76,103.52,103.52,1.41%,769884
+2017/11/8,104.48,104.8,103.44,103.52,103.52,0.00%,412157
+2017/11/9,105.44,105.6,104,105.44,105.44,1.85%,667413
+2017/11/10,104.96,105.92,104.32,105.76,105.76,0.30%,415073
+2017/11/13,104.16,106.08,102.72,103.36,103.36,-2.27%,572689
+2017/11/14,101.12,102.256,100.64,101.28,101.28,-2.01%,574129
+2017/11/15,102.4,103.52,100.28,101.28,101.28,0.00%,350085
+2017/11/16,102,102.08,100,100.96,100.96,-0.32%,468801
+2017/11/17,101.44,102.56,100.88,102.4,102.4,1.43%,537330
+2017/11/20,99.84,100.64,99.52,99.84,99.84,-2.50%,414078
+2017/11/21,100,100.48,98.88,99.2,99.2,-0.64%,441532
+2017/11/22,97.76,98.32,97.12,97.6,97.6,-1.61%,626797
+2017/11/24,95.52,95.52,92.48,93.44,93.44,-4.26%,1287749
+2017/11/27,95.2,96.64,95.04,96.48,96.48,3.25%,1033888
+2017/11/28,98.24,100.32,98.24,99.68,99.68,3.32%,838008
+2017/11/29,102.08,102.08,100.32,100.96,100.96,1.28%,958646
+2017/11/30,98.24,98.56,95.68,96.8,96.8,-4.12%,1480804
+2017/12/1,98.24,98.88,97.12,97.6,97.6,0.83%,651691
+2017/12/4,96.8,96.8,94.064,94.72,94.72,-2.95%,1163596
+2017/12/5,92.48,93.419,91.52,92.8,92.8,-2.03%,1121756
+2017/12/6,93.68,93.76,91.84,92.48,92.48,-0.34%,488500
+2017/12/7,90.08,90.08,87.52,88,88,-4.84%,2202478
+2017/12/8,88.96,89.12,87.84,88.48,88.48,0.55%,615553
+2017/12/11,89.92,90.56,88.96,88.96,88.96,0.54%,738439
+2017/12/12,90.08,90.24,85.12,85.76,85.76,-3.60%,1355978
+2017/12/13,86.08,87.52,84.64,85.76,85.76,0.00%,735872
+2017/12/14,85.76,86.24,84,85.44,85.44,-0.37%,672370
+2017/12/15,85.44,85.76,82.24,83.52,83.52,-2.25%,1160835
+2017/12/18,86.88,88.16,86.56,86.72,86.72,3.83%,1363744
+2017/12/19,86.88,87.68,85.12,85.76,85.76,-1.11%,701046
+2017/12/20,84.96,84.96,82.56,83.68,83.68,-2.43%,1046303
+2017/12/21,82.72,84.16,81.6,82.24,82.24,-1.72%,1019644
+2017/12/22,83.2,84.32,83.2,84,84,2.14%,552746
+2017/12/26,84.16,85.44,83.36,83.52,83.52,-0.57%,811883
+2017/12/27,86.72,87.04,85.6,86.24,86.24,3.26%,579117
+2017/12/28,90.72,93.12,90.56,92.16,92.16,6.86%,1769013
+2017/12/29,94.4,95.04,92.32,93.28,93.28,1.22%,1152951
+2018/1/2,96.64,96.96,94.08,96.16,96.16,3.09%,1772152
+2018/1/3,95.2,95.52,93.44,94.56,94.56,-1.66%,793224
+2018/1/4,95.04,96,89.76,90.72,90.72,-4.06%,1271897
+2018/1/5,87.96,88.8,87.56,88.32,88.32,-2.65%,2345150
+2018/1/8,89.44,90.08,88.04,89.2,89.2,1.00%,2286154
+2018/1/9,90.2,93.76,89.36,93.2,93.2,4.48%,2087803
+2018/1/10,93.6,94.04,90.72,91.96,91.96,-1.33%,1199457
+2018/1/11,95.36,97.76,94.08,97.6,97.6,6.13%,3580309
+2018/1/12,97.84,101.92,97.84,101.12,101.12,3.61%,3162177
+2018/1/16,98.32,100.32,96.44,98.4,98.4,-2.69%,2086095
+2018/1/17,100.64,103.24,99.68,102.4,102.4,4.07%,2364636
+2018/1/18,101.04,101.2,97.44,100.76,100.76,-1.60%,1724649
+2018/1/19,100,101.28,98.92,99.44,99.44,-1.31%,1073228
+2018/1/22,98.6,99.52,98.32,99.4,99.4,-0.04%,918536
+2018/1/23,102.48,105.68,101.76,103.76,103.76,4.39%,1985810
+2018/1/24,104.2,105.76,102.16,102.88,102.88,-0.85%,1799430
+2018/1/25,105.12,107.04,103.92,104.68,104.68,1.75%,1558784
+2018/1/26,107,108,106.68,107.08,107.08,2.29%,1582469
+2018/1/29,104.28,107.6,104.16,107.36,107.36,0.26%,1764271
+2018/1/30,108.2,109.72,106.84,107.08,107.08,-0.26%,1546209
+2018/1/31,103.16,103.36,100.04,100.32,100.32,-6.31%,2657576
+2018/2/1,98.28,98.8,95.84,97.4,97.4,-2.91%,2626178
+2018/2/2,96.44,97.24,95.96,96.8,96.8,-0.62%,1229901
+2018/2/5,94.56,94.72,92.44,92.96,92.96,-3.97%,1612741
+2018/2/6,91.56,93.52,91.48,93.2,93.2,0.26%,1096350
+2018/2/7,91.48,92.36,90.88,91.2,91.2,-2.15%,1048103
+2018/2/8,92.24,93.12,90.72,90.96,90.96,-0.26%,2101302
+2018/2/9,88.88,89.04,87.08,88.12,88.12,-3.12%,1498594
+2018/2/12,86.64,87.36,86.24,86.68,86.68,-1.63%,1064734
+2018/2/13,88.16,89.12,87.52,88,88,1.52%,1006942
+2018/2/14,86.76,88.52,86.56,87.96,87.96,-0.05%,1119149
+2018/2/15,86.88,88.24,86.44,87.48,87.48,-0.55%,1138308
+2018/2/16,86.6,87.16,86.44,86.76,86.76,-0.82%,692803
+2018/2/20,88.6,89.04,88.16,88.72,88.72,2.26%,1050048
+2018/2/21,89.52,90,88.72,89.2,89.2,0.54%,670188
+2018/2/22,89.16,89.64,88.36,88.56,88.56,-0.72%,474462
+2018/2/23,88.28,89.08,87.6,88.88,88.88,0.36%,554496
+2018/2/26,89.84,89.96,88.16,89.56,89.56,0.77%,550996
+2018/2/27,88.52,90.04,88.52,89.56,89.56,0.00%,451393
+2018/2/28,89.88,90.24,88.8,89.04,89.04,-0.58%,482595
+2018/3/1,89.64,90.96,89,89.8,89.8,0.85%,1175411
+2018/3/2,90.16,90.56,89.8,90.32,90.32,0.58%,598680
+2018/3/5,90.16,90.52,89.52,90.12,90.12,-0.22%,421160
+2018/3/6,91.28,91.88,90.8,91.8,91.8,1.86%,483101
+2018/3/7,92.72,92.92,92.32,92.88,92.88,1.18%,442303
+2018/3/8,92.56,92.56,91.24,91.68,91.68,-1.29%,622576
+2018/3/9,91.12,91.52,90.84,90.96,90.96,-0.79%,277994
+2018/3/12,92.64,93.48,92.4,92.84,92.84,2.07%,1537439
+2018/3/13,93.08,93.16,92.52,92.96,92.96,0.13%,605708
+2018/3/14,90.96,91.36,90.4,91.28,91.28,-1.81%,776191
+2018/3/15,91.48,91.52,88.92,89.6,89.6,-1.84%,1402340
+2018/3/16,89.24,90.04,89.16,89.92,89.92,0.36%,383784
+2018/3/19,88.4,88.68,88.16,88.52,88.52,-1.56%,482722
+2018/3/20,88.96,89.76,88.52,89.16,89.16,0.72%,770364
+2018/3/21,89.52,89.88,87.88,88.24,88.24,-1.03%,639141
+2018/3/22,88.2,89,87.44,87.52,87.52,-0.82%,581317
+2018/3/23,86.68,87.56,86.6,86.72,86.72,-0.91%,397373
+2018/3/26,87.44,88.32,87.32,88.12,88.12,1.61%,601579
+2018/3/27,88.68,89.76,88,89.44,89.44,1.50%,434461
+2018/3/28,89.08,89.4,88.72,89.2,89.2,-0.27%,389902
+2018/3/29,90.84,91.16,90,90.2,90.2,1.12%,614670
+2018/4/2,88.32,88.6,87.44,88.16,88.16,-2.26%,682772
+2018/4/3,88.68,89.28,88.6,88.92,88.92,0.86%,315347
+2018/4/4,90.04,90.6,89.12,89.32,89.32,0.45%,599681
+2018/4/5,89,89.32,87.68,88.36,88.36,-1.07%,564476
+2018/4/6,89.16,89.36,88.88,88.96,88.96,0.68%,341019
+2018/4/9,88.68,89.2,87.12,89,89,0.04%,713009
+2018/4/10,87.76,88.08,87.32,87.76,87.76,-1.39%,613984
+2018/4/11,88.44,88.72,88,88.08,88.08,0.36%,384578
+2018/4/12,88.6,88.96,87.92,88.76,88.76,0.77%,608180
+2018/4/13,90.24,91,90.04,90.28,90.28,1.71%,585088
+2018/4/16,91.04,91.6,90.68,90.76,90.76,0.53%,346642
+2018/4/17,90.6,91.08,90.32,90.4,90.4,-0.40%,554023
+2018/4/18,91.36,91.92,90.16,90.44,90.44,0.04%,731543
+2018/4/19,88.76,90.08,87.88,88.36,88.36,-2.30%,1036931
+2018/4/20,88.72,90.4,88.64,90.24,90.24,2.13%,1293483
+2018/4/23,89.88,90.8,89.88,90.48,90.48,0.27%,848344
+2018/4/24,91.04,91.8,90.96,91.64,91.64,1.28%,698079
+2018/4/25,91.28,91.76,90.84,91.72,91.72,0.09%,265310
+2018/4/26,91.64,92.72,91.6,92.2,92.2,0.52%,734478
+2018/4/27,91,91.12,90.32,90.4,90.4,-1.95%,515505
+2018/4/30,89.44,90.28,89,90.24,90.24,-0.18%,545887
+2018/5/1,91.52,91.88,90.56,91.32,91.32,1.20%,643889
+2018/5/2,90.28,90.44,89.6,89.92,89.92,-1.53%,782020
+2018/5/3,88.96,89.24,88.12,89.24,89.24,-0.76%,1047981
+2018/5/4,89.04,89.2,88.16,88.6,88.6,-0.72%,388956
+2018/5/7,89.8,90.16,89.12,89.2,89.2,0.68%,868831
+2018/5/8,89.4,89.64,88.36,89.32,89.32,0.13%,489653
+2018/5/9,89.16,89.88,89.04,89.2,89.2,-0.13%,310019
+2018/5/10,90.12,92,89.88,91.52,91.52,2.60%,1258434
+2018/5/11,91.6,91.92,91.16,91.8,91.8,0.31%,334814
+2018/5/14,91.48,92.88,91.44,92.52,92.52,0.78%,779473
+2018/5/15,93.24,93.32,92.2,92.52,92.52,0.00%,626827
+2018/5/16,92.08,92.32,91.64,91.8,91.8,-0.78%,504670
+2018/5/17,91.2,93.48,90.96,93.04,93.04,1.35%,903122
+2018/5/18,93.2,93.8,92.76,92.76,92.76,-0.30%,423933
+2018/5/21,92.88,93,92.04,92.52,92.52,-0.26%,746284
+2018/5/22,93.64,95.16,93.44,94.88,94.88,2.55%,761749
+2018/5/23,95.4,96.2,95.36,95.68,95.68,0.84%,1125227
+2018/5/24,95.48,96.24,95.16,96.08,96.08,0.42%,436588
+2018/5/25,96.6,96.8,95.16,95.88,95.88,-0.21%,1238306
+2018/5/29,93.88,94,92.64,93.88,93.88,-2.09%,1008716
+2018/5/30,93.12,93.72,93,93.48,93.48,-0.43%,413420
+2018/5/31,94.76,96.52,94.76,95.56,95.56,2.23%,1111124
+2018/6/1,95.56,96.24,95.04,96.12,96.12,0.59%,678619
+2018/6/4,95.28,95.76,94.56,94.68,94.68,-1.50%,471675
+2018/6/5,93.32,93.96,93.2,93.48,93.48,-1.27%,983793
+2018/6/6,93.76,94.04,93,93.8,93.8,0.34%,581823
+2018/6/7,95.36,95.96,94.6,94.84,94.84,1.11%,1085520
+2018/6/8,93.36,94,93.04,93.96,93.96,-0.93%,560902
+2018/6/11,95.52,95.64,94.8,95.32,95.32,1.45%,1185689
+2018/6/12,95.2,95.36,94.4,95.16,95.16,-0.17%,577064
+2018/6/13,95.48,96.36,95.48,95.8,95.8,0.67%,664597
+2018/6/14,95.72,96.24,94.84,96.08,96.08,0.29%,862104
+2018/6/15,97.12,98.08,97,98.08,98.08,2.08%,1031558
+2018/6/18,96.88,97.32,95.6,96,96,-2.12%,749341
+2018/6/19,94.76,94.76,93.76,94.6,94.6,-1.46%,623087
+2018/6/20,96,96.24,95.64,96.12,96.12,1.61%,965004
+2018/6/21,97.08,97.44,95.52,96.4,96.4,0.29%,651049
+2018/6/22,95.32,95.8,94.84,95.48,95.48,-0.95%,575401
+2018/6/25,94.36,95,94.16,94.96,94.96,-0.54%,639490
+2018/6/26,94.52,95.4,94.16,95.32,95.32,0.38%,276546
+2018/6/27,96.76,97.24,95.84,96.8,96.8,1.55%,748747
+2018/6/28,97.4,97.92,95.08,95.72,95.72,-1.12%,718063
+2018/6/29,95.04,95.44,94.44,94.8,94.8,-0.96%,408583
+2018/7/2,93.08,93.12,92.52,92.92,92.92,-1.98%,586649
+2018/7/3,92.8,94.16,92.8,93.76,93.76,0.90%,222199
+2018/7/5,92.6,92.68,91.84,91.84,91.84,-2.05%,550238
+2018/7/6,91.92,92.8,91.72,92.64,92.64,0.87%,361906
+2018/7/9,92.16,92.32,91.44,91.84,91.84,-0.86%,439405
+2018/7/10,91.6,91.68,90.28,90.32,90.32,-1.66%,699960
+2018/7/11,91.44,91.88,90.96,91.6,91.6,1.42%,339366
+2018/7/12,91.2,91.68,90.52,90.84,90.84,-0.83%,479410
+2018/7/13,90.2,90.2,89.28,89.64,89.64,-1.32%,553267
+2018/7/16,89.48,89.96,88.96,89.64,89.64,0.00%,235369
+2018/7/17,89.6,89.68,88.6,88.8,88.8,-0.94%,549215
+2018/7/18,88.76,88.88,88.2,88.6,88.6,-0.23%,399134
+2018/7/19,87.88,90,87.64,89.76,89.76,1.31%,907176
+2018/7/20,90.16,90.2,89.4,89.52,89.52,-0.27%,412001
+2018/7/23,88.56,88.64,88.2,88.36,88.36,-1.30%,543469
+2018/7/24,88.68,89.4,88.56,89.28,89.28,1.04%,291135
+2018/7/25,90.44,90.52,90.12,90.4,90.4,1.25%,299213
+2018/7/26,90.44,91.12,90.24,90.48,90.48,0.09%,462577
+2018/7/27,91.28,91.72,91.08,91.24,91.24,0.84%,314768
+2018/7/30,91.12,92.32,90.8,91.84,91.84,0.66%,411666
+2018/7/31,92.8,92.84,91,91.24,91.24,-0.65%,417039
+2018/8/1,90.72,91.28,90.36,90.64,90.64,-0.66%,290402
+2018/8/2,90.48,92.8,90.44,92.32,92.32,1.85%,687931
+2018/8/3,93.32,93.92,93.08,93.36,93.36,1.13%,567813
+2018/8/6,93.32,93.92,93.24,93.72,93.72,0.39%,302529
+2018/8/7,94.44,95.2,94.44,94.96,94.96,1.32%,673569
+2018/8/8,96.24,96.84,96.12,96.52,96.52,1.64%,756568
+2018/8/9,96.76,97.12,96.2,96.84,96.84,0.33%,614784
+2018/8/10,95.92,96.72,95.76,96.52,96.52,-0.33%,348551
+2018/8/13,95.96,96.72,95.92,96.16,96.16,-0.37%,313676
+2018/8/14,96.84,97.62,96.76,96.88,96.88,0.75%,357277
+2018/8/15,96.8,97.04,96.36,96.56,96.56,-0.33%,314302
+2018/8/16,96.64,96.76,94.92,95.44,95.44,-1.16%,480802
+2018/8/17,96.8,97.32,96.56,96.72,96.72,1.34%,406073
+2018/8/20,96.44,96.68,96.16,96.6,96.6,-0.12%,282549
+2018/8/21,96.92,97.6,96.48,97.52,97.52,0.95%,373522
+2018/8/22,96.76,97.04,96.52,96.72,96.72,-0.82%,259960
+2018/8/23,96.64,97.4,96.08,96.92,96.92,0.21%,453539
+2018/8/24,96.2,96.36,95.48,95.52,95.52,-1.44%,387820
+2018/8/27,94.6,94.84,94,94.08,94.08,-1.51%,444275
+2018/8/28,93.76,93.84,93,93.4,93.4,-0.72%,381832
+2018/8/29,93.84,94.32,93,94.2,94.2,0.86%,328797
+2018/8/30,94.56,94.76,93.36,94.6,94.6,0.42%,540119
+2018/8/31,95.84,96.2,95.32,95.8,95.8,1.27%,396530
+2018/9/4,93.4,94.28,92.32,92.44,92.44,-3.51%,803694
+2018/9/5,92.84,92.92,91.48,91.72,91.72,-0.78%,331963
+2018/9/6,91.64,91.72,90.8,91.24,91.24,-0.52%,453200
+2018/9/7,90.68,91.28,90.6,91.2,91.2,-0.04%,325134
+2018/9/10,90.44,92.36,90.4,92.08,92.08,0.96%,616257
+2018/9/11,91.84,93.08,91.48,92.84,92.84,0.83%,360568
+2018/9/12,93.92,94.04,92.56,92.84,92.84,0.00%,507438
+2018/9/13,93.32,93.6,92.12,92.24,92.24,-0.65%,390167
+2018/9/14,91.44,91.44,90.68,90.76,90.76,-1.60%,473638
+2018/9/17,91.44,92.36,91.36,91.84,91.84,1.19%,425918
+2018/9/18,92.6,95.8,92.44,95.36,95.36,3.83%,1099880
+2018/9/19,95.56,96,95,95.08,95.08,-0.29%,689764
+2018/9/20,96,98.32,95.08,97.48,97.48,2.52%,1156765
+2018/9/21,98,98.56,97.84,98.36,98.36,0.90%,826807
+2018/9/24,98.88,100.36,98.84,100.32,100.32,1.99%,699390
+2018/9/25,100,101.2,100,100.8,100.8,0.48%,556537
+2018/9/26,100.48,101.2,98.08,98.52,98.52,-2.26%,835295
+2018/9/27,99.48,102.84,99.36,100.96,100.96,2.48%,1113679
+2018/9/28,99.44,99.64,98.4,99.32,99.32,-1.62%,814195
+2018/10/1,101.28,102.96,101.2,102.84,102.84,3.54%,964290
+2018/10/2,103.16,105.6,102.84,104.44,104.44,1.56%,789504
+2018/10/3,105.4,107.8,105.4,107.4,107.4,2.83%,961184
+2018/10/4,107.4,107.4,103.52,105.28,105.28,-1.97%,1068260
+2018/10/5,106,106,102.84,104.24,104.24,-0.99%,863845
+2018/10/8,107.28,108.92,107.2,108.28,108.28,3.88%,1074457
+2018/10/9,108.6,109.24,107.12,108.44,108.44,0.15%,1284808
+2018/10/10,109.64,110.6,107.56,107.92,107.92,-0.48%,1169182
+2018/10/11,105.72,107.08,104.32,106.52,106.52,-1.30%,1499835
+2018/10/12,105.72,105.8,103.84,104.24,104.24,-2.14%,1156297
+2018/10/15,106.96,108.04,106.48,107.52,107.52,3.15%,1076725
+2018/10/16,107.08,108.2,106.24,107.2,107.2,-0.30%,592156
+2018/10/17,108.6,110.04,107.4,109.88,109.88,2.50%,843796
+2018/10/18,107.84,107.92,105.44,106.48,106.48,-3.09%,947688
+2018/10/19,105.92,107.8,105.92,107.24,107.24,0.71%,963872
+2018/10/22,104.8,105.72,104.08,104.2,104.2,-2.83%,1103172
+2018/10/23,105.92,107.52,105.72,106.64,106.64,2.34%,869638
+2018/10/24,107.32,107.4,104.52,105.52,105.52,-1.05%,817855
+2018/10/25,105.44,106.8,104.16,105.08,105.08,-0.42%,867634
+2018/10/26,102.88,105.64,102.32,105.44,105.44,0.34%,766358
+2018/10/29,102.2,104.08,101.88,103.68,103.68,-1.67%,613490
+2018/10/30,105.44,105.6,102.96,104.24,104.24,0.54%,614710
+2018/10/31,105.28,107.12,104.28,106.8,106.8,2.46%,779803
+2018/11/1,106.52,107.04,104.56,105.6,105.6,-1.12%,700699
+2018/11/2,103.56,107.68,103.48,107,107,1.33%,839687
+2018/11/5,114.96,116.28,113.52,115.72,115.72,8.15%,2206298
+2018/11/6,115.84,116.44,114.84,115.04,115.04,-0.59%,662490
+2018/11/7,114.84,115.76,113.56,114.72,114.72,-0.28%,641497
+2018/11/8,115.16,116,113.96,115.76,115.76,0.91%,605156
+2018/11/9,119.4,124.36,119.4,120.96,120.96,4.49%,1855152
+2018/11/12,123.12,126.24,121.52,126.24,126.24,4.37%,1643091
+2018/11/13,128.12,133.64,128.12,132.28,132.28,4.78%,3815790
+2018/11/14,143.16,159.48,141.96,157.28,157.28,18.90%,10786597
+2018/11/15,142.32,143.24,127.16,127.2,127.2,-19.13%,4688961
+2018/11/16,133.56,142.24,133.24,141.72,141.72,11.42%,2948266
+2018/11/19,146.92,155.32,144.04,148.8,148.8,5.00%,3945100
+2018/11/20,145.72,148.68,138,146.72,146.72,-1.40%,3568244
+2018/11/21,148.84,153.8,143.6,145.2,145.2,-1.04%,3513544
+2018/11/23,143.68,148.72,143.68,145.52,145.52,0.22%,962264
+2018/11/26,134.28,139.96,133.8,138.24,138.24,-5.00%,1869024
+2018/11/27,135.84,140.56,134.12,136.56,136.56,-1.22%,1317659
+2018/11/28,143.12,152.92,141.04,150.96,150.96,10.54%,3606989
+2018/11/29,147.88,150.84,144.16,148.36,148.36,-1.72%,1632465
+2018/11/30,148.76,150.52,144.8,149.28,149.28,0.62%,1104356
+2018/12/3,140.08,142.2,137.4,140.56,140.56,-5.84%,1383335
+2018/12/4,146.32,147.52,143.84,145.28,145.28,3.36%,1577559
+2018/12/6,139.56,142.24,138.32,141.4,141.4,-2.67%,1271164
+2018/12/7,142.24,147.88,142.16,146.08,146.08,3.31%,1770000
+2018/12/10,145.16,151.04,143.48,145.96,145.96,-0.08%,1524794
+2018/12/11,144.48,144.8,140.84,141.32,141.32,-3.18%,1302310
+2018/12/12,135.84,137.76,132.28,132.96,132.96,-5.92%,1504083
+2018/12/13,138.52,139.48,132.52,133.76,133.76,0.60%,1478430
+2018/12/14,127.8,128.16,123,123,123,-8.04%,1262720
+2018/12/17,120.32,120.4,113.76,114.84,114.84,-6.63%,1057723
+2018/12/18,119.36,124.24,118.68,122.96,122.96,7.07%,1147864
+2018/12/19,116.28,122.12,115.08,120.56,120.56,-1.95%,975444
+2018/12/20,123.8,124.44,116.44,120.4,120.4,-0.13%,925162
+2018/12/21,119.68,124.6,118.6,121,121,0.50%,790796
+2018/12/24,115.8,117.96,115.16,117.24,117.24,-3.11%,526273
+2018/12/26,111.88,115.48,110.16,112.92,112.92,-3.68%,845077
+2018/12/27,113.6,117.68,111.76,115.44,115.44,2.23%,885302
+2018/12/28,110.72,112.76,108.64,109.6,109.6,-5.06%,835819
+2018/12/31,103.28,103.48,97.08,98.84,98.84,-9.82%,1218024
+2019/1/2,96.88,99.16,96.44,97.96,97.96,-0.89%,994611
+2019/1/3,96.84,98.16,95.72,96.84,96.84,-1.14%,679714
+2019/1/4,99.08,101,96.72,100.36,100.36,3.63%,655906
+2019/1/7,98,99.16,96.96,97.52,97.52,-2.83%,517443
+2019/1/8,100.4,101.12,98.2,98.96,98.96,1.48%,618731
+2019/1/9,98.32,99.92,97.52,99.56,99.56,0.61%,407658
+2019/1/10,100.8,101.56,98.2,99,99,-0.56%,902589
+2019/1/11,100.92,105,100.24,104.36,104.36,5.41%,926665
+2019/1/14,112,119.92,112,119,119,14.03%,2155371
+2019/1/15,118.2,119.28,114.44,114.88,114.88,-3.46%,1104602
+2019/1/16,120.72,121.32,111,112.88,112.88,-1.74%,1117972
+2019/1/17,117.28,117.44,112.04,113.08,113.08,0.18%,562870
+2019/1/18,109.32,115.8,109.16,113.64,113.64,0.50%,1731594
+2019/1/22,108.44,109.6,105.64,106.6,106.6,-6.20%,1183757
+2019/1/23,108.04,108.52,103.32,105.24,105.24,-1.28%,812367
+2019/1/24,107,108.8,105.84,107.84,107.84,2.47%,862022
+2019/1/25,106,110.16,105.92,109.6,109.6,1.63%,701739
+2019/1/28,103.32,104.2,102.04,102.92,102.92,-6.09%,854827
+2019/1/29,101.2,104.24,100.76,103.4,103.4,0.47%,848909
+2019/1/30,102.56,103.24,101.56,102.24,102.24,-1.12%,521254
+2019/1/31,102.68,102.8,100,101.12,101.12,-1.10%,874106
+2019/2/1,99.44,100.12,97.44,97.72,97.72,-3.36%,993050
+2019/2/4,95.48,96.12,94.8,95.16,95.16,-2.62%,854713
+2019/2/5,95.64,96.64,94.8,95.84,95.84,0.71%,551753
+2019/2/6,95.28,96.32,94.6,95.48,95.48,-0.38%,491947
+2019/2/7,93.88,93.92,90.92,91.8,91.8,-3.85%,1313298
+2019/2/8,92.32,93.36,91.32,93.08,93.08,1.39%,630745
+2019/2/11,96.56,96.6,94.16,94.44,94.44,1.46%,721593
+2019/2/12,94.52,96.28,94.24,95.24,95.24,0.85%,589774
+2019/2/13,92.68,93.88,92.08,92.68,92.68,-2.69%,646266
+2019/2/14,92.56,93.24,91.76,91.96,91.96,-0.78%,656440
+2019/2/15,93.04,93.68,92.04,93.56,93.56,1.74%,469134
+2019/2/19,93.64,95.12,93.44,94.84,94.84,1.37%,464455
+2019/2/20,95.48,95.6,93.92,94.32,94.32,-0.55%,417873
+2019/2/21,95.32,96.2,94.92,96.04,96.04,1.82%,561731
+2019/2/22,95.52,96.78,95.46,96.08,96.08,0.04%,421965
+2019/2/25,98.04,99.4,97.24,99.08,99.08,3.12%,836597
+2019/2/26,99.96,100.12,97.36,97.8,97.8,-1.29%,547793
+2019/2/27,97.48,99,97.16,98.92,98.92,1.15%,265323
+2019/2/28,99.92,100.2,98.28,98.92,98.92,0.00%,1061029
+2019/3/1,100.96,101.12,99.68,100.32,100.32,1.42%,647047
+2019/3/4,100.32,100.96,99.96,100.56,100.56,0.24%,450146
+2019/3/5,100.88,101.88,100.2,101.72,101.72,1.15%,379310
+2019/3/6,100.92,101.16,99.52,100.4,100.4,-1.30%,357501
+2019/3/7,100.44,101.24,99.56,101.08,101.08,0.68%,369912
+2019/3/8,101.2,101.44,100.72,100.92,100.92,-0.16%,219447
+2019/3/11,98.44,98.56,97.56,97.92,97.92,-2.97%,433511
+2019/3/12,97.84,98.68,97.36,98.56,98.56,0.65%,259923
+2019/3/13,98.72,99.72,98.72,99.52,99.52,0.97%,321480
+2019/3/14,100.12,100.68,99.72,100.32,100.32,0.80%,259878
+2019/3/15,99.68,99.74,98.421,98.56,98.56,-1.75%,264140
+2019/3/18,99.72,100.64,99.72,100.24,100.24,1.70%,269909
+2019/3/19,100.8,101.04,100.32,100.64,100.64,0.40%,312371
+2019/3/20,99.92,99.92,99.12,99.88,99.88,-0.76%,220154
+2019/3/21,98.76,99.56,98.52,99.44,99.44,-0.44%,243196
+2019/3/22,97.76,97.84,97.12,97.64,97.64,-1.81%,378260
+2019/3/25,96.88,98,96.8,97.56,97.56,-0.08%,278596
+2019/3/26,97.24,97.44,96.64,96.72,96.72,-0.86%,209144
+2019/3/27,95.2,96.04,94.72,95.88,95.88,-0.87%,382851
+2019/3/28,95.72,96.28,95.28,95.64,95.64,-0.25%,295059
+2019/3/29,94.48,94.8,93.52,93.92,93.92,-1.80%,411315
+2019/4/1,94.8,96.16,94.8,95.12,95.12,1.28%,361291
+2019/4/2,95.12,95.12,94.12,94.68,94.68,-0.46%,279850
+2019/4/3,94.16,94.52,93.56,94,94,-0.72%,328843
+2019/4/4,94.12,94.2,92.8,93,93,-1.06%,344681
+2019/4/5,93.24,94.04,93.16,94,94,1.08%,238834
+2019/4/8,94.8,95.76,94.64,95.4,95.4,1.49%,431033
+2019/4/9,94.72,95.36,94.4,95.32,95.32,-0.08%,300915
+2019/4/10,94.92,95.6,94.72,94.96,94.96,-0.38%,276258
+2019/4/11,94.4,95.28,93.4,94.12,94.12,-0.88%,696834
+2019/4/12,94.28,94.52,93.32,93.4,93.4,-0.76%,234864
+2019/4/15,91.96,92.16,91.08,91.2,91.2,-2.36%,463894
+2019/4/16,91.2,91.2,90.52,90.64,90.64,-0.61%,245423
+2019/4/17,89.28,89.48,88.32,88.36,88.36,-2.52%,538003
+2019/4/18,88.32,88.64,87.4,87.76,87.76,-0.68%,454200
+2019/4/22,88.64,88.92,88.2,88.6,88.6,0.96%,285583
+2019/4/23,87.36,87.36,86.28,86.6,86.6,-2.26%,405241
+2019/4/24,87.16,87.24,86.36,86.56,86.56,-0.05%,220982
+2019/4/25,86.76,88.56,85.76,87.84,87.84,1.48%,455050
+2019/4/26,89.28,90.2,88.92,89.52,89.52,1.91%,302638
+2019/4/29,89.16,89.96,88.16,89.88,89.88,0.40%,239742
+2019/4/30,89.92,90.04,88.88,89.32,89.32,-0.62%,188447
+2019/5/1,90.4,90.92,90.2,90.48,90.48,1.30%,198783
+2019/5/2,89.68,90.12,88.84,89.56,89.56,-1.02%,303904
+2019/5/3,88.92,89.4,88.44,88.76,88.76,-0.89%,253525
+2019/5/6,87.8,88.2,87.16,87.64,87.64,-1.26%,259584
+2019/5/7,88.12,88.56,87.64,88,88,0.41%,166050
+2019/5/8,89.56,90.56,89.48,90.24,90.24,2.55%,441857
+2019/5/9,89.56,89.96,88.72,89.68,89.68,-0.62%,189690
+2019/5/10,89.56,91.68,89.56,90.84,90.84,1.29%,373805
+2019/5/13,91.56,91.88,90.56,90.84,90.84,0.00%,327882
+2019/5/14,91.84,92.28,91.36,91.84,91.84,1.10%,248818
+2019/5/15,91.16,91.16,89.92,90.24,90.24,-1.74%,208501
+2019/5/16,91.12,91.68,90.4,91.44,91.44,1.33%,168795
+2019/5/17,91.64,92,90.92,91,91,-0.48%,128244
+2019/5/20,92.56,93.32,92.12,92.2,92.2,1.32%,347223
+2019/5/21,91.52,91.52,90.28,90.68,90.68,-1.65%,225410
+2019/5/22,89.44,89.44,87.48,87.92,87.92,-3.04%,454663
+2019/5/23,88.32,89,87.44,88.72,88.72,0.91%,247854
+2019/5/24,87.92,89.68,87.56,89.28,89.28,0.63%,154365
+2019/5/28,87.64,88.76,87.6,88.48,88.48,-0.90%,180997
+2019/5/29,90.32,90.6,89.48,89.76,89.76,1.45%,314953
+2019/5/30,88.56,88.6,86.8,87.68,87.68,-2.32%,400806
+2019/5/31,85.64,86,83.76,84.2,84.2,-3.97%,408059
+2019/6/3,83.56,83.6,81.6,82.36,82.36,-2.19%,639834
+2019/6/4,82.24,83.6,82.12,82.96,82.96,0.73%,291474
+2019/6/5,82.08,82.4,80.72,81.44,81.44,-1.83%,316412
+2019/6/6,81.04,81.92,79,80.04,80.04,-1.72%,667827
+2019/6/7,79.88,80.64,79.08,80.2,80.2,0.20%,328683
+2019/6/10,80.16,81,80,80.8,80.8,0.75%,273651
+2019/6/11,80.28,82.44,80.08,82.08,82.08,1.58%,323573
+2019/6/12,81.8,81.96,81.12,81.4,81.4,-0.83%,194609
+2019/6/13,81,81.48,79.56,79.84,79.84,-1.92%,457146
+2019/6/14,80.48,82.12,80.2,81.76,81.76,2.40%,404619
+2019/6/17,82,82.2,81.04,81.2,81.2,-0.68%,147615
+2019/6/18,80.64,80.92,79.04,79.52,79.52,-2.07%,554444
+2019/6/19,80.12,80.2,77.48,78,78,-1.91%,506877
+2019/6/20,78.12,78.36,73.36,75.2,75.2,-3.59%,1328112
+2019/6/21,74.52,75.28,74.12,74.76,74.76,-0.59%,379208
+2019/6/24,76.92,78.96,76.56,78.36,78.36,4.82%,948542
+2019/6/25,77.84,78.88,76.8,77.88,77.88,-0.61%,418734
+2019/6/26,78.08,79.16,77.6,78.12,78.12,0.31%,510949
+2019/6/27,78.2,80.36,78.2,79.68,79.68,2.00%,421017
+2019/6/28,81.16,81.24,79.2,79.56,79.56,-0.15%,398164
+2019/7/1,77.6,78.12,76.24,77.8,77.8,-2.21%,709806
+2019/7/2,78.16,78.2,76.72,77.04,77.04,-0.98%,271496
+2019/7/3,78.24,78.56,77.36,78.32,78.32,1.66%,279298
+2019/7/5,82,84.04,81.96,82.72,82.72,5.62%,1316434
+2019/7/8,82.48,82.8,81.48,82.52,82.52,-0.24%,451389
+2019/7/9,82.52,83.76,81.92,83.12,83.12,0.73%,370811
+2019/7/10,84.64,85.56,83.36,84.16,84.16,1.25%,503644
+2019/7/11,84.76,85.52,82.32,82.68,82.68,-1.76%,811498
+2019/7/12,84.64,85.28,84.08,84.36,84.36,2.03%,490902
+2019/7/15,83.4,83.6,81.96,82.72,82.72,-1.94%,538862
+2019/7/16,80.16,80.44,79.08,79.88,79.88,-3.43%,745347
+2019/7/17,79.56,80.56,78.68,79.48,79.48,-0.50%,298641
+2019/7/18,79.72,80.72,77.92,78.72,78.72,-0.96%,442205
+2019/7/19,77.68,77.8,77.04,77.64,77.64,-1.37%,509473
+2019/7/22,78.4,79.96,78.36,79.56,79.56,2.47%,434945
+2019/7/23,79.24,79.68,78.68,78.84,78.84,-0.90%,259072
+2019/7/24,77.6,77.6,76.16,76.8,76.8,-2.59%,467197
+2019/7/25,77.48,78.04,76.68,77.04,77.04,0.31%,317160
+2019/7/26,75.16,75.56,74.6,75.12,75.12,-2.49%,671819
+2019/7/29,74.28,74.28,73.04,73.6,73.6,-2.02%,545739
+2019/7/30,73.56,74.36,73.24,74.16,74.16,0.76%,262560
+2019/7/31,76.6,78.8,76.24,77.76,77.76,4.85%,874221
+2019/8/1,79.92,80.36,75.28,75.4,75.4,-3.03%,910608
+2019/8/2,73.72,74.44,72.2,74.4,74.4,-1.33%,953297
+2019/8/5,71,73.28,70.96,72.4,72.4,-2.69%,986193
+2019/8/6,72.84,74.08,72.72,73.16,73.16,1.05%,498153
+2019/8/7,73.52,74,72.12,72.52,72.52,-0.87%,665264
+2019/8/8,73.56,74.88,72.84,73.72,73.72,1.65%,573993
+2019/8/9,73.48,74.52,73.36,73.76,73.76,0.05%,285983
+2019/8/12,74.64,74.64,72.8,73.36,73.36,-0.54%,310186
+2019/8/13,74.44,75.6,73.64,74.76,74.76,1.91%,531287
+2019/8/14,74.8,75,73.8,74.88,74.88,0.16%,398299
+2019/8/15,75.28,78.72,74.72,77.12,77.12,2.99%,702569
+2019/8/16,76.4,76.72,75.36,76.4,76.4,-0.93%,218567
+2019/8/19,75.08,77.04,75,76.4,76.4,0.00%,355889
+2019/8/20,76.88,77.12,76.08,76.96,76.96,0.73%,209699
+2019/8/21,76.52,76.52,74.92,75.6,75.6,-1.77%,565239
+2019/8/22,75.68,76.16,74.68,74.88,74.88,-0.95%,430195
+2019/8/23,74.08,75.2,74,74.8,74.8,-0.11%,327094
+2019/8/26,76.72,77.64,76.36,77.24,77.24,3.26%,636447
+2019/8/27,75.72,76.52,75.6,76.24,76.24,-1.29%,340674
+2019/8/28,77.92,78.64,76.96,77.4,77.4,1.52%,407972
+2019/8/29,78.6,80.04,78.08,79.32,79.32,2.48%,603229
+2019/8/30,78.72,79.68,78.48,79.08,79.08,-0.30%,236963
+2019/9/3,81.56,82,81.08,81.24,81.24,2.73%,471244
+2019/9/4,82.88,85.2,82.2,84.44,84.44,3.94%,564782
+2019/9/5,84.16,85.36,82.8,84.56,84.56,0.14%,637683
+2019/9/6,84.28,86.8,84.2,86.32,86.32,2.08%,607016
+2019/9/9,88.04,90,88,89.92,89.92,4.17%,551032
+2019/9/10,90.44,90.72,89.2,89.6,89.6,-0.36%,622803
+2019/9/11,88.4,89.92,88.12,88.4,88.4,-1.34%,268237
+2019/9/12,88.08,89.64,87.64,89.2,89.2,0.90%,389918
+2019/9/13,89.48,91.52,88.6,90.92,90.92,1.93%,425157
+2019/9/16,92.28,93.6,91.68,93.08,93.08,2.38%,600563
+2019/9/17,92.28,93.48,91.8,92.12,92.12,-1.03%,276593
+2019/9/18,91.88,91.92,89.96,91.04,91.04,-1.17%,356731
+2019/9/19,89.8,89.88,87.68,88.28,88.28,-3.03%,557337
+2019/9/20,88.76,88.8,86.64,87.64,87.64,-0.72%,350803
+2019/9/23,86.6,87.88,86.24,87.64,87.64,0.00%,373527
+2019/9/24,88.12,88.12,86.08,86.36,86.36,-1.46%,257920
+2019/9/25,84.88,86.72,84.64,86.2,86.2,-0.19%,328545
+2019/9/26,85.4,85.68,82.56,83.8,83.8,-2.78%,962468
+2019/9/27,81.64,82.96,81.48,82.16,82.16,-1.96%,436035
+2019/9/30,80.16,80.84,79.56,79.72,79.72,-2.97%,816761
+2019/10/1,78.56,79.04,77.68,78.6,78.6,-1.40%,560245
+2019/10/2,78.32,78.64,76.88,77.44,77.44,-1.48%,549761
+2019/10/3,76.76,80.36,75.84,80,80,3.31%,1013479
+2019/10/4,78.68,82.04,78.4,80.4,80.4,0.50%,686705
+2019/10/7,79.24,80.12,78.52,78.92,78.92,-1.84%,491525
+2019/10/8,78.04,78.64,77.6,78.48,78.48,-0.56%,364077
+2019/10/9,77.96,78.72,76.36,76.68,76.68,-2.29%,763202
+2019/10/10,77,77.84,75.44,75.52,75.52,-1.51%,1271576
+2019/10/11,75.68,77.4,74.92,76.12,76.12,0.79%,911137
+2019/10/14,78.52,78.64,76.32,78.28,78.28,2.84%,985481
+2019/10/15,78.72,80.32,78.48,80.12,80.12,2.35%,1037201
+2019/10/16,81.12,81.48,78.12,78.56,78.56,-1.95%,729731
+2019/10/17,79.48,80.56,78.8,79.44,79.44,1.12%,495933
+2019/10/18,78.92,80.36,78.56,80.28,80.28,1.06%,576416
+2019/10/21,77.36,77.64,76.48,77.64,77.64,-3.29%,1208500
+2019/10/22,77.76,78.24,77.24,77.48,77.48,-0.21%,537789
+2019/10/23,77.36,77.4,76.32,76.92,76.92,-0.72%,545411
+2019/10/24,77.28,78.12,76.32,78,78,1.40%,589145
+2019/10/25,77.64,78.16,77.24,77.92,77.92,-0.10%,409554
+2019/10/28,80.48,81.68,79.44,81.04,81.04,4.00%,1206635
+2019/10/29,83.88,85.32,82.8,82.96,82.96,2.37%,1714803
+2019/10/30,85.56,85.72,84.24,85,85,2.46%,1230394
+2019/10/31,85.6,85.64,82.36,83.24,83.24,-2.07%,1198381
+2019/11/1,81.96,85.8,81.88,85.4,85.4,2.59%,1152528
+2019/11/4,88.96,89.52,88.16,89.08,89.08,4.31%,1316491
+2019/11/5,90.6,91.24,89.56,90.76,90.76,1.89%,908835
+2019/11/6,90.68,91.16,89.16,89.4,89.4,-1.50%,716664
+2019/11/7,88.52,91.04,86.96,88.2,88.2,-1.34%,1540470
+2019/11/8,88.76,88.76,87.28,88.2,88.2,0.00%,642560
+2019/11/11,84.08,84.2,82.76,83.32,83.32,-5.53%,1174055
+2019/11/12,83.92,84,82.4,82.92,82.92,-0.48%,759433
+2019/11/13,81.88,84.32,81.2,84.24,84.24,1.59%,817851
+2019/11/14,83.64,84.68,82.76,83.32,83.32,-1.09%,792894
+2019/11/15,83.32,85.44,82.72,84.12,84.12,0.96%,615840
+2019/11/18,81.68,82.4,80.16,80.4,80.4,-4.42%,1149026
+2019/11/19,79.32,79.84,78.84,79,79,-1.74%,1202555
+2019/11/20,79.76,80.68,79.36,80.24,80.24,1.57%,696161
+2019/11/21,79.76,80.96,78.96,80.72,80.72,0.60%,963096
+2019/11/22,81.88,83.52,81.72,82.92,82.92,2.73%,1008219
+2019/11/25,79.8,80,78.96,79.32,79.32,-4.34%,1521915
+2019/11/26,77.4,77.8,76.72,77.76,77.76,-1.97%,1688452
+2019/11/27,77.2,77.68,76.32,76.8,76.8,-1.23%,1198547
+2019/11/29,72.88,73,71.04,71.32,71.32,-7.14%,1920982
+2019/12/2,71.36,71.92,70.24,71.84,71.84,0.73%,1388997
+2019/12/3,74.2,76.96,73.72,74.72,74.72,4.01%,2266327
+2019/12/4,73.4,74.44,72.68,74.04,74.04,-0.91%,1232267
+2019/12/5,74.68,75.56,73.76,74.08,74.08,0.05%,1119049
+2019/12/6,74.12,74.16,71.44,72.12,72.12,-2.65%,1299525
+2019/12/9,68.24,69.2,67.52,69.2,69.2,-4.05%,2278002
+2019/12/10,69.12,70.2,68.6,69.48,69.48,0.40%,980375
+2019/12/11,70.16,70.64,68.72,68.88,68.88,-0.86%,1002954
+2019/12/12,70.04,72,69.32,71.68,71.68,4.07%,1307261
+2019/12/13,70.44,71.2,70.04,70.72,70.72,-1.34%,888615
+2019/12/16,72.24,72.8,71.68,72.12,72.12,1.98%,848680
+2019/12/17,71.04,71.64,70.36,71.16,71.16,-1.33%,633285
+2019/12/18,69.84,70.2,69.28,70.12,70.12,-1.46%,840142
+2019/12/19,68.92,70.48,68.84,70.4,70.4,0.40%,1359577
+2019/12/20,71.64,71.68,70.72,71.36,71.36,1.36%,812530
+2019/12/23,68.56,69.08,68.28,68.68,68.68,-3.76%,981835
+2019/12/24,67.88,68.4,67.4,68.08,68.08,-0.87%,821504
+2019/12/26,69.8,70.76,69.6,69.96,69.96,2.76%,1064922
+2019/12/27,68.2,69.44,67.28,69.36,69.36,-0.86%,2089066
+2019/12/30,68.88,69.2,67.44,67.6,67.6,-2.54%,1305737
+2019/12/31,66.96,67.88,66.52,67.44,67.44,-0.24%,1025041
+2020/1/2,66.68,66.76,65.44,65.88,65.88,-2.31%,1621197
+2020/1/3,65.96,66.8,65.44,65.56,65.56,-0.49%,1072669
+2020/1/6,66.52,66.72,65.32,66.36,66.36,1.22%,1166179
+2020/1/7,65.96,67.28,65.88,66.48,66.48,0.18%,911820
+2020/1/8,66.68,66.84,65.4,66.52,66.52,0.06%,898499
+2020/1/9,65.84,67.08,65.12,66.68,66.68,0.24%,851208
+2020/1/10,68.16,69.04,67.96,68.16,68.16,2.22%,1139917
+2020/1/13,67.72,68.04,66.88,67.76,67.76,-0.59%,986485
+2020/1/14,69.56,69.72,67.36,67.4,67.4,-0.53%,1208404
+2020/1/15,65.76,66.2,65.48,65.72,65.72,-2.49%,1218712
+2020/1/16,65.76,67,64.08,64.32,64.32,-2.13%,1470861
+2020/1/17,63.04,63.04,62,62.16,62.16,-3.36%,2571344
+2020/1/21,60.04,60.52,58.24,59.48,59.48,-4.31%,2306822
+2020/1/22,59.56,60.24,59.2,59.64,59.64,0.27%,910109
+2020/1/23,60.4,61.08,59.36,59.76,59.76,0.20%,951762
+2020/1/24,58.76,58.88,58.12,58.44,58.44,-2.21%,1120406
+2020/1/27,60.28,60.32,58.32,58.56,58.56,0.21%,1248617
+2020/1/28,59.64,60.24,59.28,59.6,59.6,1.78%,1007638
+2020/1/29,58.64,58.8,58.08,58.64,58.64,-1.61%,942573
+2020/1/30,57.48,58.32,56.72,57.24,57.24,-2.39%,1314720
+2020/1/31,57.68,58,57.28,57.48,57.48,0.42%,812542
+2020/2/3,57.76,57.76,56.72,56.84,56.84,-1.11%,857373
+2020/2/4,57.32,59,57.2,58.6,58.6,3.10%,927773
+2020/2/5,57.16,58.52,57.08,58.52,58.52,-0.14%,1034706
+2020/2/6,57.76,59.6,57.52,58.24,58.24,-0.48%,648664
+2020/2/7,59.04,59.32,57.8,57.8,57.8,-0.76%,675970
+2020/2/10,55.8,56.2,55,55.36,55.36,-4.22%,1510763
+2020/2/11,55.64,56.28,55.16,56.12,56.12,1.37%,849231
+2020/2/12,57.36,58,56.96,57.68,57.68,2.78%,780452
+2020/2/13,58.04,58.28,57.08,57.28,57.28,-0.69%,590002
+2020/2/14,57.56,57.8,57.16,57.36,57.36,0.14%,499709
+2020/2/18,60.52,61.08,59.92,60.4,60.4,5.30%,1441490
+2020/2/19,60.76,61.48,60.4,61.12,61.12,1.19%,606641
+2020/2/20,60.24,62.68,59.44,59.64,59.64,-2.42%,1527126
+2020/2/21,58.84,59.76,58.8,59.2,59.2,-0.74%,927578
+2020/2/24,57.88,58.04,57,57.44,57.44,-2.97%,919023
+2020/2/25,57.92,58.08,56.96,57.12,57.12,-0.56%,1106329
+2020/2/26,58.12,58.4,56.36,56.36,56.36,-1.33%,835370
+2020/2/27,54.16,54.52,53.28,53.88,53.88,-4.40%,1677145
+2020/2/28,52.88,53.48,51.92,52.4,52.4,-2.75%,932609
+2020/3/2,54.04,54.64,53.48,54.32,54.32,3.66%,1041980
+2020/3/3,55.76,56.96,55.2,55.72,55.72,2.58%,1084993
+2020/3/4,56.8,57.12,55.8,56.76,56.76,1.87%,555683
+2020/3/5,56.32,56.44,54.56,54.6,54.6,-3.81%,778634
+2020/3/6,54.24,54.44,52.88,53.28,53.28,-2.42%,885804
+2020/3/9,53.68,56.44,52,56.4,56.4,5.86%,1849888
+2020/3/10,57.24,60.56,57.12,59.88,59.88,6.17%,2780345
+2020/3/11,61.08,61.92,57.68,58.16,58.16,-2.87%,1874463
+2020/3/12,55.72,58.24,55.32,56.8,56.8,-2.34%,1823587
+2020/3/13,59.68,60.08,57.4,59,59,3.87%,1103195
+2020/3/16,56.12,57.12,55.6,55.68,55.68,-5.63%,488403
+2020/3/17,56.24,56.24,53.16,53.48,53.48,-3.95%,504030
+2020/3/18,51.12,51.64,48.32,50.96,50.96,-4.71%,1276147
+2020/3/19,50.68,52.48,50.4,52.28,52.28,2.59%,563640
+2020/3/20,52.8,52.94,49.94,50.12,50.12,-4.13%,707682
+2020/3/23,50.36,51.6,49.88,50.6,50.6,0.96%,596310
+2020/3/24,52.52,53.08,51.72,52.84,52.84,4.43%,548779
+2020/3/25,52.44,52.92,51.48,52.16,52.16,-1.29%,430962
+2020/3/26,51.64,52.6,50.72,51.2,51.2,-1.84%,600205
+2020/3/27,50.68,51.32,50.24,50.68,50.68,-1.02%,469072
+2020/3/30,49.88,51.64,49.84,51.28,51.28,1.18%,486389
+2020/3/31,51.76,51.76,49.6,50.2,50.2,-2.11%,698970
+2020/4/1,49.04,49.2,47.88,48.04,48.04,-4.30%,916771
+2020/4/2,47.12,47.76,46.12,47,47,-2.16%,967177
+2020/4/3,46.92,50.16,46.88,49.88,49.88,6.13%,963403
+2020/4/6,50.92,53.04,50.8,52.96,52.96,6.17%,921657
+2020/4/7,54.92,57.28,54.56,57.24,57.24,8.08%,935489
+2020/4/8,56.68,57.16,53.72,54.2,54.2,-5.31%,880517
+2020/4/9,53.84,54.48,52.24,52.52,52.52,-3.10%,847023
+2020/4/13,54,54.44,51.52,52.44,52.44,-0.15%,900468
+2020/4/14,51.08,51.52,49.68,49.8,49.8,-5.03%,1059405
+2020/4/15,49.64,49.76,48.04,48.16,48.16,-3.29%,826759
+2020/4/16,47.8,51.84,47.08,51.08,51.08,6.06%,1470723
+2020/4/17,53.48,54.2,52.08,52.8,52.8,3.37%,989229
+2020/4/20,53.6,57.68,53.2,57.04,57.04,8.03%,1896905
+2020/4/21,56.8,57.76,53.56,54.64,54.64,-4.21%,1645258
+2020/4/22,54.84,57.44,54.6,56.64,56.64,3.66%,1415729
+2020/4/23,55.36,56.6,53.44,53.88,53.88,-4.87%,929473
+2020/4/24,54.32,54.4,51.8,51.92,51.92,-3.64%,1426284
+2020/4/27,49.12,53.28,48.88,53.04,53.04,2.16%,1973952
+2020/4/28,54.96,55.08,53.4,53.84,53.84,1.51%,987308
+2020/4/29,52.88,53.28,51.48,52,52,-3.42%,1246189
+2020/4/30,52.16,54.04,51.52,53.64,53.64,3.15%,1011823
+2020/5/1,53.72,54.32,51.8,52.04,52.04,-2.98%,995690
+2020/5/4,54.84,55.4,53.72,55.12,55.12,5.92%,1171534
+2020/5/5,58.32,59.8,57.68,57.96,57.96,5.15%,1731618
+2020/5/6,55.72,55.72,53.4,53.96,53.96,-6.90%,1579069
+2020/5/7,54.24,54.84,52.2,52.64,52.64,-2.45%,1596388
+2020/5/8,51.04,51.88,50.16,50.56,50.56,-3.95%,1513557
+2020/5/11,51.88,52.28,49.92,51.16,51.16,1.19%,1295854
+2020/5/12,49.44,49.84,47.2,47.2,47.2,-7.74%,2235004
+2020/5/13,46.96,47.28,44.16,45.32,45.32,-3.98%,2146229
+2020/5/14,45.16,47.16,45.04,45.76,45.76,0.97%,1349312
+2020/5/15,47.08,47.24,44.84,45.16,45.16,-1.31%,1280394
+2020/5/18,47.76,49.92,47.6,48.4,48.4,7.17%,1535017
+2020/5/19,49.76,49.84,48.68,49,49,1.24%,1428643
+2020/5/20,49.44,49.68,46.56,47.16,47.16,-3.76%,1484051
+2020/5/21,46.08,46.32,45.24,46.16,46.16,-2.12%,900492
+2020/5/22,45.52,46.96,45.52,46.56,46.56,0.87%,766382
+2020/5/26,47.68,48.08,46.8,47.76,47.76,2.58%,817599
+2020/5/27,47.12,47.76,46.12,46.4,46.4,-2.85%,1061868
+2020/5/28,46.08,46.32,44.92,45.08,45.08,-2.84%,1195297
+2020/5/29,44.68,45.88,43.52,45.28,45.28,0.44%,1750219
+2020/6/1,43.72,45,43.6,43.96,43.96,-2.92%,1505066
+2020/6/2,44.16,44.44,43.6,43.8,43.8,-0.36%,833079
+2020/6/3,45.64,45.84,44.12,44.64,44.64,1.92%,1476831
+2020/6/4,44.96,45.68,44.32,45.04,45.04,0.90%,1044116
+2020/6/5,45.6,45.68,43.92,44.48,44.48,-1.24%,1543988
+2020/6/8,43.96,44.6,43.76,44.6,44.6,0.27%,1206353
+2020/6/9,43.84,44.16,43.36,43.6,43.6,-2.24%,1196892
+2020/6/10,43.96,44.6,43.76,44.2,44.2,1.38%,1860285
+2020/6/11,44.76,45.24,43.92,44.76,44.76,1.27%,1383235
+2020/6/12,44.32,44.56,42.64,43,43,-3.93%,1374969
+2020/6/15,42.4,42.4,41.08,41.48,41.48,-3.53%,1784664
+2020/6/16,40.08,40.4,39.56,40,40,-3.57%,1648255
+2020/6/17,40.16,40.68,39.84,40.48,40.48,1.20%,954797
+2020/6/18,40.12,40.96,39.88,40.52,40.52,0.10%,936957
+2020/6/19,40.76,41.4,40.68,41,41,1.18%,881757
+2020/6/22,41.12,41.88,40.32,40.56,40.56,-1.07%,1206945
+2020/6/23,40.12,40.24,39.4,39.6,39.6,-2.37%,1204130
+2020/6/24,39.4,40.12,38.76,38.88,38.88,-1.82%,1225557
+2020/6/25,37.8,37.96,35.56,35.96,35.96,-7.51%,3931076
+2020/6/26,35.88,36.72,35.84,36.2,36.2,0.67%,1411138
+2020/6/29,39.16,41.06,39,39.76,39.76,9.83%,3292092
+2020/6/30,41.28,41.52,40.12,41.04,41.04,3.22%,1184869
+2020/7/1,39.76,40,38.96,39.56,39.56,-3.61%,1606880
+2020/7/2,39.52,40.72,39.52,40.32,40.32,1.92%,1529371
+2020/7/6,42.32,43,41.52,42.84,42.84,6.25%,1937394
+2020/7/7,44.4,45.08,43.72,43.8,43.8,2.24%,1834262
+2020/7/8,43.44,43.52,42.56,42.92,42.92,-2.01%,1143082
+2020/7/9,43.84,44.04,41.52,41.56,41.56,-3.17%,1803382
+2020/7/10,42.4,42.96,42.08,42.4,42.4,2.02%,1378549
+2020/7/13,42.24,42.52,40.44,40.48,40.48,-4.53%,1371647
+2020/7/14,40.4,41.44,40.24,40.96,40.96,1.19%,960232
+2020/7/15,41.24,41.84,40.48,41.76,41.76,1.95%,946227
+2020/7/16,41.48,42.28,39.96,40.4,40.4,-3.26%,1541367
+2020/7/17,40.6,40.88,39.92,40.04,40.04,-0.89%,1147301
+2020/7/20,38.92,38.92,37.56,38.44,38.44,-4.00%,2172140
+2020/7/21,39.08,39.2,38.6,38.84,38.84,1.04%,835465
+2020/7/22,38.32,39.6,38.12,39.36,39.36,1.34%,838067
+2020/7/23,39.72,42.2,39.12,41.76,41.76,6.10%,1864145
+2020/7/24,41.36,42.64,41.3,42.44,42.44,1.63%,1040213
+2020/7/27,41.96,42.22,40.3,40.64,40.64,-4.24%,1345361
+2020/7/28,42.44,42.56,41.28,42.4,42.4,4.33%,1096783
+2020/7/29,42.72,44.16,42.48,43.44,43.44,2.45%,1481279
+2020/7/30,43.12,43.316,41.44,41.68,41.68,-4.05%,923960
+2020/7/31,41.72,41.946,40.61,41.04,41.04,-1.54%,825774
+2020/8/3,45.36,49.12,45.1,48,48,16.96%,4213557
+2020/8/4,47.96,50.12,47.44,49.76,49.76,3.67%,2313106
+2020/8/5,50.36,51.36,49.28,50.36,50.36,1.21%,1861800
+2020/8/6,51.88,52.04,48.68,48.92,48.92,-2.86%,1884168
+2020/8/7,50.68,51.358,49.56,51.24,51.24,4.74%,1759072
+2020/8/10,50.16,50.28,48.28,49.24,49.24,-3.90%,1234576
+2020/8/11,49.92,50.16,48.82,48.88,48.88,-0.73%,1067204
+2020/8/12,47.92,49.32,47.52,48.92,48.92,0.08%,1354036
+2020/8/13,49.12,50.04,48.802,50,50,2.21%,1079237
+2020/8/14,51.8,54.057,51.52,53.28,53.28,6.56%,1586330
+2020/8/17,53.64,54.04,52.36,53.24,53.24,-0.08%,1047785
+2020/8/18,55.24,55.88,54.48,54.84,54.84,3.01%,1109687
+2020/8/19,54.8,55.366,54.36,55.2,55.2,0.66%,1093964
+2020/8/20,54.68,55.08,53.64,53.72,53.72,-2.68%,936687
+2020/8/21,52.28,55.6,52.08,55.04,55.04,2.46%,1663980
+2020/8/24,56.28,57.08,55.646,56.12,56.12,1.96%,1137444
+2020/8/25,55.76,56.24,55.18,55.48,55.48,-1.14%,798262
+2020/8/26,55.88,56.36,54.15,54.32,54.32,-2.09%,955999
+2020/8/27,56.36,58.32,56.28,57.92,57.92,6.63%,1814981
+2020/8/28,57.52,57.96,56.34,57.28,57.28,-1.10%,869374
+2020/8/31,54.4,57,53.68,56.56,56.56,-1.26%,1597833
+2020/9/1,55.24,56.165,53.832,54,54,-4.53%,1557425
+2020/9/2,53.32,55.4,52.92,53.84,53.84,-0.30%,1670323
+2020/9/3,54.76,55.16,52.792,53.36,53.36,-0.89%,1090126
+2020/9/4,53,55.96,52.26,55.52,55.52,4.05%,1477821
+2020/9/8,54.44,54.84,51.04,51.12,51.12,-7.93%,1698403
+2020/9/9,52.04,52.16,50,51.16,51.16,0.08%,1618846
+2020/9/10,50.76,51.34,49.52,49.6,49.6,-3.05%,896512
+2020/9/11,49.32,49.44,48.24,48.32,48.32,-2.58%,906742
+2020/9/14,50.56,51,49.06,49.6,49.6,2.65%,1069200
+2020/9/15,49.92,50.92,49.92,50.28,50.28,1.37%,748987
+2020/9/16,50,50.036,48.24,48.56,48.56,-3.42%,1230715
+2020/9/17,47.08,47.08,45.12,45.96,45.96,-5.35%,2536683
+2020/9/18,46.48,47.68,46.12,47.44,47.44,3.22%,1126331
+2020/9/21,47.08,49.114,46.52,48.72,48.72,2.70%,2410207
+2020/9/22,47.2,47.32,46.04,46.68,46.68,-4.19%,1026908
+2020/9/23,48.76,51.04,48.56,50.36,50.36,7.88%,1483962
+2020/9/24,51.04,52.6,49.88,51.52,51.52,2.30%,994361
+2020/9/25,51.12,51.6,50.18,50.56,50.56,-1.86%,587666
+2020/9/28,48.92,50.52,48.64,49.92,49.92,-1.27%,1068803
+2020/9/29,47,47.32,45.04,45.16,45.16,-9.54%,2140485
+2020/9/30,45.6,46.3,44.6,45.64,45.64,1.06%,814306
+2020/10/1,45.52,45.66,43.909,44.92,44.92,-1.58%,839641
+2020/10/2,44.32,45.84,43.72,44.28,44.28,-1.42%,823578
+2020/10/5,47.6,48.96,46.92,47.48,47.48,7.23%,1571350
+2020/10/6,46.4,47.4,45,45.36,45.36,-4.47%,1198825
+2020/10/7,47.8,48.04,45.64,46.8,46.8,3.17%,1351431
+2020/10/8,46,47.601,45.56,47.44,47.44,1.37%,1326099
+2020/10/9,49.92,50.68,48.96,49.52,49.52,4.38%,1142202
+2020/10/12,52.36,52.6,50.768,51.04,51.04,3.07%,1215919
+2020/10/13,50.52,51.76,50.2,50.48,50.48,-1.10%,990408
+2020/10/14,47.64,48.56,46.92,47.16,47.16,-6.58%,2062934
+2020/10/15,49.56,50.28,49.1,49.56,49.56,5.09%,977407
+2020/10/16,50,50.52,48.64,49.12,49.12,-0.89%,906342
+2020/10/19,49.28,50.2,49.12,49.96,49.96,1.71%,747519
+2020/10/20,50.32,50.56,49.24,49.52,49.52,-0.88%,604186
+2020/10/21,50.72,50.96,50.44,50.56,50.56,2.10%,496524
+2020/10/22,50.2,50.5,49.36,49.56,49.56,-1.98%,558993
+2020/10/23,48.72,49,48.3,48.4,48.4,-2.34%,524814
+2020/10/26,49.6,49.92,48.64,49.2,49.2,1.65%,686489
+2020/10/27,48.36,50.56,48.32,50.12,50.12,1.87%,574481
+2020/10/28,49.8,50.34,49.6,49.84,49.84,-0.56%,656765
+2020/10/29,48.16,50.68,47.76,50.2,50.2,0.72%,940917
+2020/10/30,49.36,51.02,49.36,50.96,50.96,1.51%,655525
+2020/11/2,49.08,49.56,48.711,49,49,-3.85%,1025792
+2020/11/3,47.08,47.12,46.12,46.44,46.44,-5.22%,1691437
+2020/11/4,45.92,46.72,45.56,46.32,46.32,-0.26%,902382
+2020/11/5,46.48,47.2,44.4,44.52,44.52,-3.89%,1386787
+2020/11/6,44.52,44.52,43.472,43.92,43.92,-1.35%,1150199
+2020/11/9,43.6,43.92,43,43.28,43.28,-1.46%,1137878
+2020/11/10,43.8,45.64,43.72,44.84,44.84,3.60%,1052457
+2020/11/11,45.28,46.28,44.28,46.08,46.08,2.77%,1071416
+2020/11/12,45.52,46.2,44.725,44.88,44.88,-2.60%,727631
+2020/11/13,46.32,46.5,45.02,45.28,45.28,0.89%,723418
+2020/11/16,42.64,42.68,41.2,41.24,41.24,-8.92%,2326867
+2020/11/17,41.4,41.52,40.714,41.2,41.2,-0.10%,1257855
+2020/11/18,41.64,42,40.88,41.12,41.12,-0.19%,835836
+2020/11/19,38.72,40.12,38.48,39.6,39.6,-3.70%,2381243
+2020/11/20,40.16,40.42,39.846,40.2,40.2,1.52%,630658
+2020/11/23,40.56,41.12,40.36,40.84,40.84,1.59%,1080523
+2020/11/24,41.84,42.1,41.5,41.88,41.88,2.55%,928618
+2020/11/25,42,43.475,41.52,42.76,42.76,2.10%,1055571
+2020/11/27,41.8,41.88,40.96,41.08,41.08,-3.93%,612939
+2020/11/30,43.12,43.36,41.64,42.4,42.4,3.21%,1057229
+2020/12/1,41.96,42.08,41.04,41.72,41.72,-1.60%,1170148
+2020/12/2,41.68,41.796,39.72,39.84,39.84,-4.51%,1596801
+2020/12/3,37.42,37.44,36,36.36,36.36,-8.73%,4663903
+2020/12/4,36.66,37.98,36.64,37.12,37.12,2.09%,1620548
+2020/12/7,34.8,35.276,34.48,35.12,35.12,-5.39%,2462708
+2020/12/8,35.24,35.6,34.316,35.36,35.36,0.68%,1690338
+2020/12/9,36.2,36.28,35.04,35.16,35.16,-0.57%,1502499
+2020/12/10,35.8,37.52,35.622,37.24,37.24,5.92%,2107815
+2020/12/11,37.2,38.066,37.16,37.52,37.52,0.75%,1126851
+2020/12/14,38.68,39.1,37.802,38.48,38.48,2.56%,1371811
+2020/12/15,38.2,39.08,37.96,38.56,38.56,0.21%,1237876
+2020/12/16,38.2,38.96,38.12,38.8,38.8,0.62%,870661
+2020/12/17,38.92,39.16,37.72,38.48,38.48,-0.82%,1009440
+2020/12/18,38.96,39.24,38.36,39,39,1.35%,789114
+2020/12/21,38.8,39.04,38.4,38.96,38.96,-0.10%,652302
+2020/12/22,39.8,40.2,39.32,39.6,39.6,1.64%,1048767
+2020/12/23,38.64,38.88,37,37.52,37.52,-5.25%,1581005
+2020/12/24,37.48,37.88,36.88,36.88,36.88,-1.71%,641547
+2020/12/28,33,34.28,32.88,33.92,33.92,-8.03%,2761045
+2020/12/29,34.72,36.02,34.72,35.4,35.4,4.36%,1605223
+2020/12/30,35.4,35.72,34.6,35.16,35.16,-0.68%,893389
+2020/12/31,35.88,36.88,35.36,36.8,36.8,4.66%,1219383
+2021/1/4,38,38.28,37.18,37.8,37.8,2.72%,1085232
+2021/1/5,38.96,39.56,38.74,39.12,39.12,3.49%,1484141
+2021/1/6,38.56,40.12,38.56,39.32,39.32,0.51%,1213102
+2021/1/7,39.36,39.88,38.72,38.8,38.8,-1.32%,1146636
+2021/1/8,38.6,39.52,38.32,39,39,0.52%,985861
+2021/1/11,38.04,40.7,37.96,40.4,40.4,3.59%,1507293
+2021/1/12,41.32,41.56,39.4,39.68,39.68,-1.78%,1652792
+2021/1/13,39.92,40.72,39.24,39.76,39.76,0.20%,1435184
+2021/1/14,39.68,40.4,38.56,38.72,38.72,-2.62%,1506316
+2021/1/15,40.32,40.36,39.2,39.84,39.84,2.89%,1236720
+2021/1/19,37.6,37.74,36.76,37.04,37.04,-7.03%,1796809
+2021/1/20,36.44,37.44,36.08,37.12,37.12,0.22%,1309837
+2021/1/21,36.4,36.8,36.099,36.76,36.76,-0.97%,1234101
+2021/1/22,36.08,36.4,35.8,36.04,36.04,-1.96%,1310313
+2021/1/25,37.36,38.24,37.2,38.16,38.16,5.88%,1357281
+2021/1/26,38.36,38.76,37.92,38.68,38.68,1.36%,880473
+2021/1/27,39.36,40.16,39.06,39.28,39.28,1.55%,1526448
+2021/1/28,39.08,39.48,37.96,39.32,39.32,0.10%,1652763
+2021/1/29,38.84,39.48,37.48,37.64,37.64,-4.27%,1401834
+2021/2/1,41.12,42,40.88,41.28,41.28,9.67%,2674626
+2021/2/2,43.64,43.72,41.2,41.56,41.56,0.68%,2063053
+2021/2/3,41.48,41.58,40.24,40.56,40.56,-2.41%,1369440
+2021/2/4,41.04,43.6,40.72,43.36,43.36,6.90%,1931353
+2021/2/5,44.6,44.64,41.78,42.12,42.12,-2.86%,2064792
+2021/2/8,42.32,42.56,41.68,42.36,42.36,0.57%,1178338
+2021/2/9,41.28,41.76,40.92,41.24,41.24,-2.64%,886308
+2021/2/10,42.04,43.52,41.8,43.4,43.4,5.24%,1409444
+2021/2/11,43.96,44.076,41.64,41.76,41.76,-3.78%,2091284
+2021/2/12,42.32,43.48,41.84,42.68,42.68,2.20%,887157
+2021/2/16,45.16,45.2,43.4,44.4,44.4,4.03%,2418120
+2021/2/17,44.32,45.48,43.96,45.2,45.2,1.80%,2025177
+2021/2/18,44.76,44.8,43.84,43.96,43.96,-2.74%,1630493
+2021/2/19,44.88,45.2,44.36,44.64,44.64,1.55%,1166546
+2021/2/22,43.36,44.2,42.96,43.72,43.72,-2.06%,1358072
+2021/2/23,43.08,43.2,42.48,42.76,42.76,-2.20%,1122627
+2021/2/24,42.4,42.6,41.72,41.92,41.92,-1.96%,917201
+2021/2/25,41.56,42.28,41.24,41.24,41.24,-1.62%,1221270
+2021/2/26,40.92,41.62,40.64,41.28,41.28,0.10%,905447
+2021/3/1,41,41.68,40.96,41.48,41.48,0.48%,563269
+2021/3/2,41.92,42.68,41.76,42.56,42.56,2.60%,1102845
+2021/3/3,42.6,42.68,41.94,42,42,-1.32%,669940
+2021/3/4,41.44,41.6,40.16,41.04,41.04,-2.29%,1360881
+2021/3/5,41.08,41.16,40.08,40.32,40.32,-1.75%,673607
+2021/3/8,39.44,39.88,39.26,39.76,39.76,-1.39%,798568
+2021/3/9,39.56,40.2,39.36,39.88,39.88,0.30%,602768
+2021/3/10,39.32,40.44,39.12,40.12,40.12,0.60%,696754
+2021/3/11,39.84,40.32,39.4,39.88,39.88,-0.60%,813769
+2021/3/12,39.68,39.932,38.6,38.76,38.76,-2.81%,1175238
+2021/3/15,37.68,37.72,37.04,37.4,37.4,-3.51%,1271006
+2021/3/16,37.56,38.3,37.48,38.2,38.2,2.14%,706411
+2021/3/17,37.88,38.047,37.2,37.72,37.72,-1.26%,874939
+2021/3/18,36.36,37.64,36.26,37.16,37.16,-1.48%,862929
+2021/3/19,36.8,37.96,36.72,37.96,37.96,2.15%,656976
+2021/3/22,37.84,38.74,37.76,38.48,38.48,1.37%,672762
+2021/3/23,38.16,38.44,37.6,37.68,37.68,-2.08%,731162
+2021/3/24,38,38.236,37.76,37.8,37.8,0.32%,319201
+2021/3/25,38,38.76,37.6,38.56,38.56,2.01%,555315
+2021/3/26,38.8,38.88,38.44,38.64,38.64,0.21%,381987
+2021/3/29,38.64,39.144,38.08,38.92,38.92,0.72%,473599
+2021/3/30,38.72,39,38.28,38.64,38.64,-0.72%,511328
+2021/3/31,38.2,38.64,37.96,38.32,38.32,-0.83%,389355
+2021/4/1,38.88,39.2,38.36,38.8,38.8,1.25%,679434
+2021/4/5,38.04,38.04,36.68,37,37,-4.64%,934477
+2021/4/6,37.68,37.68,36.16,36.24,36.24,-2.05%,952472
+2021/4/7,36.76,37.5,36.64,37,37,2.10%,734329
+2021/4/8,37.16,37.32,36.74,37.12,37.12,0.32%,620352
+2021/4/9,37.52,37.56,37.08,37.12,37.12,0.00%,327949
+2021/4/12,38,38.04,37.3,37.68,37.68,1.51%,607480
+2021/4/13,38.28,38.88,38.24,38.6,38.6,2.44%,638648
+2021/4/14,38.8,38.96,38.44,38.52,38.52,-0.21%,349033
+2021/4/15,38.4,39.48,38.2,39.2,39.2,1.77%,617171
+2021/4/16,39.44,39.56,39.24,39.52,39.52,0.82%,304667
+2021/4/19,39.76,40.44,39.72,40.36,40.36,2.13%,589967
+2021/4/20,40.2,40.4,40.12,40.16,40.16,-0.50%,380253
+2021/4/21,39.64,39.88,39.4,39.8,39.8,-0.90%,319822
+2021/4/22,39.48,40.993,39.44,40.6,40.6,2.01%,842326
+2021/4/23,40.44,40.76,40.24,40.24,40.24,-0.89%,330116
+2021/4/26,39.84,41.32,39.8,41.24,41.24,2.49%,576186
+2021/4/27,41.68,42.24,41.68,42.08,42.08,2.04%,820119
+2021/4/28,42.6,42.84,42.08,42.32,42.32,0.57%,564880
+2021/4/29,42.4,42.44,41.32,41.68,41.68,-1.51%,447946
+2021/4/30,42.28,42.36,41.92,42.04,42.04,0.86%,293045
+2021/5/3,42.2,42.64,41.98,42.52,42.52,1.14%,445149
+2021/5/4,42.48,42.64,42.02,42.64,42.64,0.28%,505151
+2021/5/5,42.6,42.6,42.08,42.24,42.24,-0.94%,425175
+2021/5/6,42,42.56,41.684,42.12,42.12,-0.28%,397064
+2021/5/7,41.96,42.84,41.64,42.36,42.36,0.57%,833001
+2021/5/10,41.72,42.12,41.68,42,42,-0.85%,395871
+2021/5/11,41.379,42.52,41.32,42.36,42.36,0.86%,362702
+2021/5/12,42.28,42.8,42.24,42.72,42.72,0.85%,497142
+2021/5/13,42.2,42.96,42.08,42.6,42.6,-0.28%,321428
+2021/5/14,42.76,42.78,42.24,42.56,42.56,-0.09%,350277
+2021/5/17,44.64,45.12,44.36,44.64,44.64,4.89%,1130196
+2021/5/18,43.96,43.96,43.2,43.24,43.24,-3.14%,552352
+2021/5/19,42.8,43,42.282,42.68,42.68,-1.30%,505886
+2021/5/20,42.44,42.476,41.8,42.36,42.36,-0.75%,669130
+2021/5/21,41.84,42.04,41.68,41.84,41.84,-1.23%,341889
+2021/5/24,41.28,41.76,41.16,41.68,41.68,-0.38%,439368
+2021/5/25,41.96,42.16,41.604,42.16,42.16,1.15%,293543
+2021/5/26,42.16,42.84,41.848,42.48,42.48,0.76%,644423
+2021/5/27,42.2,42.4,41.008,41.64,41.64,-1.98%,461732
+2021/5/28,42.52,42.56,41.94,42.08,42.08,1.06%,409968
+2021/6/1,43.68,44.32,43.48,43.68,43.68,3.80%,952813
+2021/6/2,43.6,43.8,42.882,43.16,43.16,-1.19%,322549
+2021/6/3,42.92,43.28,42.68,43.04,43.04,-0.28%,388584
+2021/6/4,42.88,43.912,42.553,43.56,43.56,1.21%,347402
+2021/6/7,42.92,43.44,42.88,43.28,43.28,-0.64%,358957
+2021/6/8,44.76,44.954,43.88,44,44,1.66%,660261
+2021/6/9,44.48,44.56,43.94,44.36,44.36,0.82%,268685
+2021/6/10,44.48,44.96,44.04,44.36,44.36,0.00%,341889
+2021/6/11,45.8,46.8,45.76,46.16,46.16,4.06%,1151341
+2021/6/14,46.52,47.28,46.04,47.24,47.24,2.34%,523991
+2021/6/15,46.88,47.124,45.2,45.2,45.2,-4.32%,651879
+2021/6/16,45.12,46.06,45.04,45.72,45.72,1.15%,295186
+2021/6/17,45.16,45.88,44.887,45.68,45.68,-0.09%,436361
+2021/6/18,45.2,45.88,45.16,45.24,45.24,-0.96%,223924
+2021/6/21,44.48,45.2,44.28,45.04,45.04,-0.44%,364317
+2021/6/22,45.8,46.036,45.6,45.88,45.88,1.87%,313399
+2021/6/23,47.04,47.6,46.56,46.56,46.56,1.48%,755803
+2021/6/24,46.68,48.34,46.6,48.04,48.04,3.18%,572871
+2021/6/25,48.44,49.28,48.4,49.28,49.28,2.58%,609421
+2021/6/28,50.4,51.034,50.12,50.28,50.28,2.03%,1020517
+2021/6/29,52.04,53.24,50.68,51.2,51.2,1.83%,1408457
+2021/6/30,51.84,53.28,50.36,52.32,52.32,2.19%,959147
+2021/7/1,51.56,51.64,50.16,51.16,51.16,-2.22%,702010
+2021/7/2,51.28,52.26,51.04,51.64,51.64,0.94%,532883
+2021/7/6,51.24,51.6,50.42,51.44,51.44,-0.39%,554152
+2021/7/7,50.36,50.46,49.2,50.16,50.16,-2.49%,939430
+2021/7/8,50.24,51.96,50.2,51.44,51.44,2.55%,934724
+2021/7/9,51.72,52.02,51.28,51.56,51.56,0.23%,351992
+2021/7/12,52.28,52.595,51.76,52.4,52.4,1.63%,513116
+2021/7/13,51.56,52,51.32,51.64,51.64,-1.45%,375363
+2021/7/14,52.04,52.1,50.64,51.2,51.2,-0.85%,442376
+2021/7/15,51,51.472,50.36,50.6,50.6,-1.17%,510022
+2021/7/16,51.24,51.46,50.92,51.32,51.32,1.42%,392958
+2021/7/19,52.48,52.76,51.76,52.6,52.6,2.49%,766331
+2021/7/20,53.68,54.36,53.36,54.36,54.36,3.35%,629795
+2021/7/21,54.52,55.32,54.48,54.68,54.68,0.59%,438837
+2021/7/22,54.76,55.88,54.36,55.8,55.8,2.05%,598854
+2021/7/23,55.88,56.82,55.8,56.28,56.28,0.86%,345800
+2021/7/26,57.72,57.9,56.28,56.96,56.96,1.21%,708252
+2021/7/27,56.16,56.32,54.96,54.96,54.96,-3.51%,638051
+2021/7/28,55.72,56.44,55.166,55.4,55.4,0.80%,528106
+2021/7/29,56,57.44,55.78,56.76,56.76,2.45%,593866
+2021/7/30,54.72,55.16,54.08,55.04,55.04,-3.03%,583361
+2021/8/2,55.88,56.66,55.08,55.44,55.44,0.73%,444573
+2021/8/3,56.16,57.16,56,57,57,2.81%,540997
+2021/8/4,57.64,58.98,57.64,58.28,58.28,2.25%,598866
+2021/8/5,58.6,58.92,57.96,58.36,58.36,0.14%,538190
+2021/8/6,58.2,58.76,57.72,57.92,57.92,-0.75%,440572
+2021/8/9,57.2,57.32,56.09,56.6,56.6,-2.28%,452638
+2021/8/10,57.4,57.84,57.04,57.56,57.56,1.70%,340691
+2021/8/11,55.96,57.16,55.84,56.88,56.88,-1.18%,417739
+2021/8/12,56.2,56.6,54.68,54.84,54.84,-3.59%,859445
+2021/8/13,54.96,55.4,53.96,54,54,-1.53%,516839
+2021/8/16,55.16,55.88,55.128,55.4,55.4,2.59%,439515
+2021/8/17,54.16,54.32,53.32,53.72,53.72,-3.03%,782227
+2021/8/18,54.04,54.2,53.12,53.56,53.56,-0.30%,581553
+2021/8/19,53,54.36,52.4,54.08,54.08,0.97%,790376
+2021/8/20,55.12,55.32,53.8,53.92,53.92,-0.30%,382902
+2021/8/23,54.48,55.42,54.08,55.28,55.28,2.52%,383772
+2021/8/24,54.96,55.1,54.519,54.68,54.68,-1.09%,266274
+2021/8/25,54.92,56.12,54.48,55,55,0.59%,878034
+2021/8/26,56,59.28,55.94,58.8,58.8,6.91%,1804957
+2021/8/27,60.68,61.42,60.36,61.36,61.36,4.35%,1095864
+2021/8/30,59.48,60.64,58.96,60.36,60.36,-1.63%,870732
+2021/8/31,59.68,61.68,59.54,61.28,61.28,1.52%,657187
+2021/9/1,62.2,65.68,62.12,64.4,64.4,5.09%,2072908
+2021/9/2,64.88,65.99,64.32,64.76,64.76,0.56%,1235098
+2021/9/3,65.52,65.84,65.04,65.68,65.68,1.42%,647861
+2021/9/7,65.12,65.28,63.68,63.88,63.88,-2.74%,805488
+2021/9/8,67.64,69.92,67.12,68.72,68.72,7.58%,2885666
+2021/9/9,68.28,70.44,67.32,69.96,69.96,1.80%,1786015
+2021/9/10,69.88,69.88,68.6,69.4,69.4,-0.80%,1001690
+2021/9/13,71.76,73.84,71.689,72.4,72.4,4.32%,1337627
+2021/9/14,73.68,74.56,72.68,73.88,73.88,2.04%,1576764
+2021/9/15,77.48,78.84,74.06,76.28,76.28,3.25%,3014111
+2021/9/16,75.24,75.68,73.12,73.88,73.88,-3.15%,2273450
+2021/9/17,72.64,73.3,70.44,70.6,70.6,-4.44%,2083302
+2021/9/20,70.84,72.08,68.44,69,69,-2.27%,1687329
+2021/9/21,67.88,68.16,65.96,67.48,67.48,-2.20%,1438037
+2021/9/22,66.92,67.84,66.56,66.6,66.6,-1.30%,859432
+2021/9/23,67.92,70.64,67.92,70.52,70.52,5.89%,1622544
+2021/9/24,70.96,72.54,69.84,72.32,72.32,2.55%,1147074
+2021/9/27,76.76,81.56,76,81.24,81.24,12.33%,4431399
+2021/9/28,82.2,84.46,78.16,80.56,80.56,-0.84%,7566623
+2021/9/29,77.6,78.28,75.02,75.36,75.36,-6.45%,3105926
+2021/9/30,76.52,81.56,76.04,80.64,80.64,7.01%,6253810
+2021/10/1,78.64,79.68,76.96,77.12,77.12,-4.37%,3380746
+2021/10/4,81.88,83.84,79.56,81.56,81.56,5.76%,4476465
+2021/10/5,84.24,88.4,84.18,87.12,87.12,6.82%,5028483
+2021/10/6,81.44,81.88,78.32,79,79,-9.32%,5111607
+2021/10/7,78.04,80.154,75.56,79.6,79.6,0.76%,2889195
+2021/10/8,78.2,78.68,76.8,77.52,77.52,-2.61%,2016332
+2021/10/11,74.52,75.9,73.44,74.64,74.64,-3.72%,3068038
+2021/10/12,73.4,76.4,73.08,75.44,75.44,1.07%,2553014
+2021/10/13,74.92,78.72,74.08,78.24,78.24,3.71%,2561774
+2021/10/14,80.2,82.28,77.52,78.44,78.44,0.26%,2060311
+2021/10/15,76.8,77.8,75,75.36,75.36,-3.93%,1793589
+2021/10/18,72.92,73.38,69.68,69.8,69.8,-7.38%,3196166
+2021/10/19,68.76,71.6,68.52,71.12,71.12,1.89%,1814558
+2021/10/20,69.6,73.28,69.36,72.68,72.68,2.19%,1611459
+2021/10/21,71.8,72.8,70.04,72.64,72.64,-0.06%,1664155
+2021/10/22,74.24,74.68,71.68,73.52,73.52,1.21%,1726413
+2021/10/25,78.4,82.28,78.16,81.6,81.6,10.99%,3444685
+2021/10/26,77.72,80.96,76.6,79.76,79.76,-2.25%,2970022
+2021/10/27,82.44,83.88,78.96,81.8,81.8,2.56%,3056472
+2021/10/28,78.88,79.92,76.34,77.12,77.12,-5.72%,2652853
+2021/10/29,74.36,75.1,72.2,73.84,73.84,-4.25%,2678311
+2021/11/1,70.64,71.64,68.36,69.56,69.56,-5.80%,2595665
+2021/11/2,72.4,74.32,71.8,73.68,73.68,5.92%,2745044
+2021/11/3,74.28,77.8,73.76,77.76,77.76,5.54%,2183889
+2021/11/4,77.36,78.1,73.96,76.12,76.12,-2.11%,2276588
+2021/11/5,74.2,75.36,73.48,75.04,75.04,-1.42%,1721582
+2021/11/8,74.16,74.76,72.2,72.28,72.28,-3.68%,2172830
+2021/11/9,68.2,68.88,65.639,66.24,66.24,-8.36%,3840966
+2021/11/10,63.68,66.2,63.14,65.52,65.52,-1.09%,2805560
+2021/11/11,66.16,69.12,65.48,68.48,68.48,4.52%,2411293
+2021/11/12,67,67.6,63.48,64.28,64.28,-6.13%,2784675
+2021/11/15,65.28,67.56,64.458,67.16,67.16,4.48%,2265464
+2021/11/16,70.12,71.92,68.32,68.72,68.72,2.32%,2121016
+2021/11/17,66.24,67,64.28,65.2,65.2,-5.12%,1816674
+2021/11/18,67,67.28,64.92,65.48,65.48,0.43%,1176094
+2021/11/19,66.16,68.64,65.16,66.92,66.92,2.20%,2002756
+2021/11/22,62.44,64.48,62.3,63.76,63.76,-4.72%,2528070
+2021/11/23,66.08,67.457,65.368,66.92,66.92,4.96%,1791500
+2021/11/24,66.92,68.2,66.2,66.8,66.8,-0.18%,1598526
+2021/11/26,70.12,70.16,67.12,69.76,69.76,4.43%,1717683
+2021/11/29,63.48,64.84,63.16,63.52,63.52,-8.94%,2842217
+2021/11/30,59.16,61.42,58.76,60.32,60.32,-5.04%,3600956
+2021/12/1,57.6,57.94,55.32,55.64,55.64,-7.76%,3561128
+2021/12/2,56,56.52,53,53.84,53.84,-3.24%,3292692
+2021/12/3,54.12,55.72,53.28,53.32,53.32,-0.97%,2436641
+2021/12/6,48.84,49.14,47.6,48.2,48.2,-9.60%,3450910
+2021/12/7,48.98,50.16,48.06,48.88,48.88,1.41%,1923815
+2021/12/8,51.12,51.12,49.88,50,50,2.29%,1872429
+2021/12/9,50.16,51.4,49.364,49.52,49.52,-0.96%,1809132
+2021/12/10,50.76,51.92,50.12,50.84,50.84,2.67%,1979077
+2021/12/13,52.8,53.3,49.4,50.2,50.2,-1.26%,2468028
+2021/12/14,49.4,50.04,48.34,49.8,49.8,-0.80%,1643896
+2021/12/15,51.08,51.36,49.56,49.8,49.8,0.00%,1644003
+2021/12/16,50.76,51.196,48.84,49.36,49.36,-0.88%,1634410
+2021/12/17,48.32,49.9,47.96,48.16,48.16,-2.43%,1190727
+2021/12/20,50.4,51.04,49.3,50.04,50.04,3.90%,1498287
+2021/12/21,49.92,50.96,49.64,50.04,50.04,0.00%,1321324
+2021/12/22,51.68,52.22,50.8,50.88,50.88,1.68%,1075418
+2021/12/23,48.24,49.12,46.76,48.4,48.4,-4.87%,3378656
+2021/12/27,49.92,52.759,49.88,52.16,52.16,7.77%,2990795
+2021/12/28,50.8,52.2,50.56,51.76,51.76,-0.77%,1442019
+2021/12/29,52.24,53.08,50.68,50.96,50.96,-1.55%,2068761
+2021/12/30,49.92,50.16,47.02,47.68,47.68,-6.44%,2956791
+2021/12/31,49.2,50.36,48.16,49.96,49.96,4.78%,1866495
+2022/1/3,49.8,51.24,48.34,51.08,51.08,2.24%,1654078
+2022/1/4,50.88,51.12,49.293,49.76,49.76,-2.58%,1883423
+2022/1/5,50.96,51.722,50,51.2,51.2,2.89%,1519410
+2022/1/6,51.16,51.52,50.56,51.2,51.2,0.00%,1467687
+2022/1/7,51.72,52.84,51.4,52.08,52.08,1.72%,1744017
+2022/1/10,54.76,55.24,52.84,54.96,54.96,5.53%,2742890
+2022/1/11,53.92,56.56,53.58,56.28,56.28,2.40%,1803280
+2022/1/12,60.88,64.76,60.08,63.88,63.88,13.50%,4718579
+2022/1/13,59.64,60.24,56.6,56.8,56.8,-11.08%,3431800
+2022/1/14,55.84,57.24,55.44,56.68,56.68,-0.21%,1521036
+2022/1/18,57.56,57.92,56.14,57.32,57.32,1.13%,1781542
+2022/1/19,57.16,57.2,53.66,53.8,53.8,-6.14%,2428876
+2022/1/20,52.16,52.385,50.84,51.32,51.32,-4.61%,1925417
+2022/1/21,52.12,53.6,51.52,52.4,52.4,2.10%,2380343
+2022/1/24,53.52,54.8,53.08,53.28,53.28,1.68%,1594320
+2022/1/25,53.96,54.84,53.34,54.28,54.28,1.88%,1188628
+2022/1/26,57.88,57.96,55.64,55.92,55.92,3.02%,2460028
+2022/1/27,57,61.84,56.64,60.8,60.8,8.73%,3643826
+2022/1/28,66.88,67.9,64.2,65.08,65.08,7.04%,5042529
+2022/1/31,67.76,69.64,65.72,68.04,68.04,4.55%,2873257
+2022/2/1,66.6,68.48,65.08,68.4,68.4,0.53%,2379012
+2022/2/2,74.68,78,73.56,75.92,75.92,10.99%,5397146
+2022/2/3,67.88,70.28,67.48,68.96,68.96,-9.17%,2801552
+2022/2/4,67.24,68.64,62.82,63.36,63.36,-8.12%,2671220
+2022/2/7,60.24,60.88,57.68,59.96,59.96,-5.37%,2996773
+2022/2/8,60.36,61.06,58.68,58.88,58.88,-1.80%,1728216
+2022/2/9,56.6,56.88,55.76,56.2,56.2,-4.55%,2192670
+2022/2/10,54.96,56,54.36,55.56,55.56,-1.14%,1618681
+2022/2/11,54.48,56.56,54.28,55.8,55.8,0.43%,4205734
+2022/2/14,57.12,58.92,56.84,58.2,58.2,4.30%,1957511
+2022/2/15,60.08,60.78,58.58,60.48,60.48,3.92%,2044704
+2022/2/16,62.04,64.68,61.72,63.28,63.28,4.63%,2791606
+2022/2/17,63.28,64.4,61.2,62.68,62.68,-0.95%,1427846
+2022/2/18,64.32,64.36,61.28,61.64,61.64,-1.66%,2567100
+2022/2/22,63.96,64.66,62.12,62.68,62.68,1.69%,1950251
+2022/2/23,64.04,66,63.88,64.48,64.48,2.87%,2176838
+2022/2/24,67.92,68.92,64.72,65.16,65.16,1.05%,3283117
+2022/2/25,63.8,64.14,62.2,63.28,63.28,-2.89%,1839089
+2022/2/28,63,63.4,61.52,61.84,61.84,-2.28%,1573839
+2022/3/1,62.84,65.2,62.64,64.44,64.44,4.20%,1822312
+2022/3/2,67.32,69.16,65.5,68.08,68.08,5.65%,2411206
+2022/3/3,65.92,67.96,65.16,66.56,66.56,-2.23%,2248040
+2022/3/4,68.04,71.04,67.96,69.36,69.36,4.21%,2426471
+2022/3/7,69.88,70.2,67.32,67.8,67.8,-2.25%,2091590
+2022/3/8,64.36,66.208,63.52,64.28,64.28,-5.19%,2881176
+2022/3/9,64.04,64.6,63.28,63.64,63.64,-1.00%,2070334
+2022/3/10,64.4,65.8,64.08,65.28,65.28,2.58%,979467
+2022/3/11,66.72,67.56,65.84,67.16,67.16,2.88%,1011944
+2022/3/14,65.88,66.16,64.24,65.88,65.88,-1.91%,1121124
+2022/3/15,63.24,65.2,62.76,64.84,64.84,-1.58%,871400
+2022/3/16,66.36,67.16,65.28,66.76,66.76,2.96%,1140574
+2022/3/17,68.4,70.24,68.28,69.48,69.48,4.07%,1408357
+2022/3/18,69.44,69.44,68.08,68.88,68.88,-0.86%,703062
+2022/3/21,67.32,69.92,66.88,69.76,69.76,1.28%,651323
+2022/3/22,71.92,73.2,70.8,72.36,72.36,3.73%,1278708
+2022/3/23,73.96,74.52,71.8,72.12,72.12,-0.33%,1286175
+2022/3/24,72.88,76.88,71.4,75.88,75.88,5.21%,2025833
+2022/3/25,78.16,78.44,76.46,77.96,77.96,2.74%,1969061
+2022/3/28,76.76,78.2,76.62,76.88,76.88,-1.39%,1266309
+2022/3/29,76.6,76.68,74.28,74.4,74.4,-3.23%,1486370
+2022/3/30,75.96,78.48,75.84,77.52,77.52,4.19%,1667033
+2022/3/31,78.68,81.4,78.44,78.88,78.88,1.75%,2505267
+2022/4/1,78.8,80.66,78.2,79.68,79.68,1.01%,1406590
+2022/4/4,80.36,81.72,79.28,80.2,80.2,0.65%,1481128
+2022/4/5,83,86.536,82.96,84.24,84.24,5.04%,2749502
+2022/4/6,87.4,88.76,83.76,84.92,84.92,0.81%,3948222
+2022/4/7,85,89.88,83.76,89.48,89.48,5.37%,4221772
+2022/4/8,89.76,90.16,87.336,88.36,88.36,-1.25%,2131305
+2022/4/11,91.84,93.36,90.72,93.2,93.2,5.48%,2185214
+2022/4/12,93.72,96.92,92.16,93.6,93.6,0.43%,3312276
+2022/4/13,94.8,98.96,94.64,98.48,98.48,5.21%,3141955
+2022/4/14,97.92,102.54,97.08,102.4,102.4,3.98%,3357070
+2022/4/18,105.56,112.6,105.56,108.52,108.52,5.98%,5053641
+2022/4/19,100.32,101.2,96.88,99.96,99.96,-7.89%,3981296
+2022/4/20,99.16,99.6,94.72,96,96,-3.96%,2694012
+2022/4/21,98.72,99.48,93.88,96.8,96.8,0.83%,2460824
+2022/4/22,95.52,96.6,90.18,90.8,90.8,-6.20%,2138533
+2022/4/25,90.92,97.68,90.78,96.88,96.88,6.70%,2555283
+2022/4/26,96.52,98.16,93.32,95.28,95.28,-1.65%,3232467
+2022/4/27,98.16,103.24,97.36,100.76,100.76,5.75%,2895700
+2022/4/28,98.28,98.72,94.52,95.4,95.4,-5.32%,1857141
+2022/4/29,97.48,100.72,96.36,100,100,4.82%,1651563
+2022/5/2,101.64,104.28,101.16,104,104,4.00%,1244612
+2022/5/3,109.24,112.2,107,107.16,107.16,3.04%,2023742
+2022/5/4,115.12,116.4,113.48,116.04,116.04,8.29%,1745160
+2022/5/5,114.76,120.96,111.48,120.4,120.4,3.76%,2391882
+2022/5/6,117.16,117.36,109.32,110.72,110.72,-8.04%,2604097
+2022/5/9,104.72,104.84,95.68,97.24,97.24,-12.17%,2937665
+2022/5/10,92.76,102.52,92.68,99.16,99.16,1.97%,3419181
+2022/5/11,104.32,106.04,103.4,105.52,105.52,6.41%,1653655
+2022/5/12,102.52,106.96,102.16,105.92,105.92,0.38%,1381521
+2022/5/13,107.2,107.24,103.24,105.08,105.08,-0.79%,1104225
+2022/5/16,111,112.24,105.32,109.6,109.6,4.30%,1552301
+2022/5/17,113.56,114.76,111.56,113.76,113.76,3.80%,1409980
+2022/5/18,115.36,116.36,112.52,113.96,113.96,0.18%,1225806
+2022/5/19,112.8,116.52,111.652,111.92,111.92,-1.79%,1105303
+2022/5/20,109.92,112.4,109.8,110.92,110.92,-0.89%,1378328
+2022/5/23,111.64,120.84,111.32,120.28,120.28,8.44%,1767201
+2022/5/24,120,121.15,118.12,120.48,120.48,0.17%,1413292
+2022/5/25,125.2,127.96,120.44,122.12,122.12,1.36%,2174192
+2022/5/26,122.68,128.12,117.042,118.92,118.92,-2.62%,2010992
+2022/5/27,114.04,119.42,112.42,118.32,118.32,-0.50%,1708986
+2022/5/31,115.88,116.52,110.16,111.64,111.64,-5.65%,1874971
+2022/6/1,115.8,119.28,114.76,119.16,119.16,6.74%,2178044
+2022/6/2,121.52,121.798,113.72,115.16,115.16,-3.36%,2021877
+2022/6/3,115.68,116.68,113.828,115.84,115.84,0.59%,1189334
+2022/6/6,123.84,127.48,122.4,126.92,126.92,9.56%,1964445
+2022/6/7,126.2,127.96,125.24,126.88,126.88,-0.03%,1524275
+2022/6/8,128.72,131.08,114.4,117.64,117.64,-7.28%,3678991
+2022/6/9,109.6,122.472,108.8,121.48,121.48,3.26%,2904190
+2022/6/10,118.76,121.12,116.96,118.88,118.88,-2.14%,1478131
+2022/6/13,120.44,120.88,113.72,117.64,117.64,-1.04%,1690608
+2022/6/14,107.24,107.72,95.04,98.88,98.88,-15.95%,4584328
+2022/6/15,102.48,104.36,99.12,101.8,101.8,2.95%,1263654
+2022/6/16,107.16,108.66,99.376,101.08,101.08,-0.71%,1642989
+2022/6/17,99.68,100.2,92.8,94.72,94.72,-6.29%,1792444
+2022/6/21,90.88,94.52,90,92.8,92.8,-2.03%,1564353
+2022/6/22,91.2,94.52,90.56,92.84,92.84,0.04%,805038
+2022/6/23,91.72,92.36,84.88,85.36,85.36,-8.06%,1494244
+2022/6/24,84.52,87.04,83.6,85.16,85.16,-0.23%,1097198
+2022/6/27,83.24,89.72,83.16,88.44,88.44,3.85%,1426037
+2022/6/28,90.36,91.64,88.16,90.6,90.6,2.44%,1554866
+2022/6/29,91.4,92.24,87.44,87.48,87.48,-3.44%,1325446
+2022/6/30,88.72,89.771,73.12,76.04,76.04,-13.08%,3594913
+2022/7/1,79.48,80.44,76.72,77.24,77.24,1.58%,1591520
+2022/7/5,75.96,78.08,73.4,74.64,74.64,-3.37%,1776749
+2022/7/6,76.08,76.44,73.2,75.4,75.4,1.02%,990973
+2022/7/7,78.72,86.8,78,84.56,84.56,12.15%,2279109
+2022/7/8,84.04,85.72,81.84,82.28,82.28,-2.70%,1034888
+2022/7/11,89.92,90.4,86.48,88.12,88.12,7.10%,1539958
+2022/7/12,90.08,90.44,81.84,84.84,84.84,-3.72%,2487574
+2022/7/13,88.84,92.52,87.36,89.72,89.72,5.75%,1607096
+2022/7/14,92.4,93.36,89.04,90.8,90.8,1.20%,1279078
+2022/7/15,90.44,97.12,89.28,96.96,96.96,6.78%,988974
+2022/7/18,99.96,102.843,99.68,101.36,101.36,4.54%,1166382
+2022/7/19,98.12,101.2,97.56,99.72,99.72,-1.62%,1252729
+2022/7/20,101.8,109.32,99.84,107.12,107.12,7.42%,1615648
+2022/7/21,106,110.996,104.44,108.08,108.08,0.90%,1261326
+2022/7/22,111.44,114.32,111.08,113.2,113.2,4.74%,1623718
+2022/7/25,114.76,120.08,113.36,118.84,118.84,4.98%,1617649
+2022/7/26,125.92,126.08,119.48,120.48,120.48,1.38%,3019295
+2022/7/27,119.56,120.68,115.12,118.96,118.96,-1.26%,1677230
+2022/7/28,118.16,122.2,111.8,113.36,113.36,-4.71%,1755682
+2022/7/29,114.84,115.36,110.48,114.48,114.48,0.99%,1835465
+2022/8/1,108.68,114.48,107.52,114,114,-0.42%,2601516
+2022/8/2,108.04,109.44,105.2,105.64,105.64,-7.33%,2257212
+2022/8/3,105.64,116.92,104.24,114.12,114.12,8.03%,3229317
+2022/8/4,112.12,113.52,107.8,112.68,112.68,-1.26%,2363902
+2022/8/5,110.52,113.76,109.8,110.28,110.28,-2.13%,1102441
+2022/8/8,105.84,107.4,104.04,105.12,105.12,-4.68%,1225339
+2022/8/9,107.32,108.88,106.08,107.84,107.84,2.59%,1215807
+2022/8/10,108.04,114.04,107.32,113.56,113.56,5.30%,2210226
+2022/8/11,116.36,124.04,113.96,120.44,120.44,6.06%,2055432
+2022/8/12,122.04,123.04,119.6,121.04,121.04,0.50%,1220171
+2022/8/15,116.72,123.28,115.92,122.24,122.24,0.99%,1604443
+2022/8/16,127.2,129.88,124.56,129.08,129.08,5.60%,2059177
+2022/8/17,130.52,130.6,125.84,127.52,127.52,-1.21%,1319979
+2022/8/18,127.52,133.24,122.88,127.04,127.04,-0.38%,2577202
+2022/8/19,125.44,129.48,124.88,128.2,128.2,0.91%,1385309
+2022/8/22,135.56,135.72,130.2,135.16,135.16,5.43%,1618023
+2022/8/23,136.2,138,124.72,128.04,128.04,-5.27%,3018665
+2022/8/24,127.48,130.12,125.32,127.44,127.44,-0.47%,1839709
+2022/8/25,128.84,129.92,126.48,129.2,129.2,1.38%,1053068
+2022/8/26,131.64,133.36,126.76,127.96,127.96,-0.96%,1356812
+2022/8/29,126.8,132.08,126.08,127.76,127.76,-0.16%,1356622
+2022/8/30,124.76,126.96,122.56,125.6,125.6,-1.69%,1189508
+2022/8/31,123.32,128.36,122.24,126.6,126.6,0.80%,1373349
+2022/9/1,128.12,129.88,126.16,126.96,126.96,0.28%,1512516
+2022/9/2,124.48,124.56,119.24,122.84,122.84,-3.25%,2359846
+2022/9/6,115.4,117.52,108.32,111.2,111.2,-9.48%,1965027
+2022/9/7,110.12,111.32,107.84,108.04,108.04,-2.84%,1509202
+2022/9/8,110.4,111.6,108.796,110.12,110.12,1.93%,1072680
+2022/9/9,110.96,111.64,109.16,111.56,111.56,1.31%,906679
+2022/9/12,110.84,116.282,110.84,116.04,116.04,4.02%,1306380
+2022/9/13,115,116.96,112.8,116.52,116.52,0.41%,1062979
+2022/9/14,121.64,127.76,119.72,125.8,125.8,7.96%,1754877
+2022/9/15,117.2,118.16,113.525,114.64,114.64,-8.87%,1613836
+2022/9/16,110.72,111.642,106.88,107.8,107.8,-5.97%,1123587
+2022/9/19,105.76,109.6,105.56,109.4,109.4,1.48%,1056491
+2022/9/20,107.72,110.56,105.96,106.68,106.68,-2.49%,688526
+2022/9/21,109.84,109.84,104.72,107.88,107.88,1.12%,788160
+2022/9/22,106.12,106.48,98.64,100.6,100.6,-6.75%,879867
+2022/9/23,95,98.92,94.48,96.28,96.28,-4.29%,1769400
+2022/9/26,93.32,97.44,92.12,96.84,96.84,0.58%,1205826
+2022/9/27,94.28,97.04,92.76,93.64,93.64,-3.30%,1464085
+2022/9/28,92,96.72,91.08,96.36,96.36,2.90%,1156640
+2022/9/29,93.4,96.04,90.6,94.8,94.8,-1.62%,1156655
+2022/9/30,93.12,96.92,92.32,93.52,93.52,-1.35%,1058672
+2022/10/3,89.08,90.12,86.8,89.84,89.84,-3.93%,1472544
+2022/10/4,90.8,94.76,90.4,93.96,93.96,4.59%,1352594
+2022/10/5,95.88,96.2,94.243,95.76,95.76,1.92%,1190516
+2022/10/6,96.84,98.08,94.56,95.36,95.36,-0.42%,1171772
+2022/10/7,93.76,95.32,91.52,91.76,91.76,-3.78%,1102651
+2022/10/10,94.24,94.96,88.28,89.8,89.8,-2.14%,1284390
+2022/10/11,90.76,91.86,88.4,90.48,90.48,0.76%,987049
+2022/10/12,92.6,93.12,88.16,88.44,88.44,-2.25%,1082882
+2022/10/13,89.16,93.28,87.92,92.16,92.16,4.21%,1106052
+2022/10/14,90.48,90.8,88.54,89.44,89.44,-2.95%,772427
+2022/10/17,83.28,84.68,82.48,83.36,83.36,-6.80%,1386537
+2022/10/18,83.72,84.542,79.44,80.16,80.16,-3.84%,1287509
+2022/10/19,77.48,78.52,76.2,76.28,76.28,-4.84%,1512958
+2022/10/20,75.24,77.04,74.36,75.32,75.32,-1.26%,1647448
+2022/10/21,71.44,72.04,69.64,71.28,71.28,-5.36%,2021881
+2022/10/24,72.36,75.44,72.33,74.32,74.32,4.26%,1876732
+2022/10/25,75.8,80.04,75.418,80,80,7.64%,2039152
+2022/10/26,76.4,79.94,76.36,79.32,79.32,-0.85%,1864336
+2022/10/27,77.72,78.88,73.72,75.64,75.64,-4.64%,1663875
+2022/10/28,73.44,74.96,71.64,74.76,74.76,-1.16%,1626670
+2022/10/31,81.08,82.32,78.6,81.52,81.52,9.04%,2199161
+2022/11/1,77.32,77.68,72.56,75.36,75.36,-7.56%,2356355
+2022/11/2,79.28,81.36,78.2,79.64,79.64,5.68%,1291010
+2022/11/3,78.52,79.6,75.92,76.4,76.4,-4.07%,1353176
+2022/11/4,78.8,84.08,76.28,83.28,83.28,9.01%,1923327
+2022/11/7,90.12,93.28,84.88,86.8,86.8,4.23%,2470540
+2022/11/8,82.48,82.48,78.36,80.8,80.8,-6.91%,2276245
+2022/11/9,75.64,77.888,73.88,76.64,76.64,-5.15%,2285173
+2022/11/10,78.44,80.894,76.88,79.52,79.52,3.76%,1467343
+2022/11/11,81.68,84,74.679,76.64,76.64,-3.62%,2940338
+2022/11/14,82.28,82.76,76.16,78.08,78.08,1.88%,2888374
+2022/11/15,76.52,79.28,75.48,79.08,79.08,1.28%,1891358
+2022/11/16,75.36,80.72,74.32,80.36,80.36,1.62%,2303575
+2022/11/17,82.36,84.2,80.4,82.4,82.4,2.54%,1566236
+2022/11/18,78.8,83.16,78.7,82.24,82.24,-0.19%,2138921
+2022/11/21,85.12,88.6,84.88,87.16,87.16,5.98%,1318540
+2022/11/22,86.48,92,85.72,91.4,91.4,4.86%,1424797
+2022/11/23,98.46,98.52,92.44,94.04,94.04,2.89%,1975077
+2022/11/25,92.2,94.44,90.48,90.8,90.8,-3.45%,774330
+2022/11/28,86.12,90,86,89.44,89.44,-1.50%,1651071
+2022/11/29,88.2,90.4,86.44,88.56,88.56,-0.98%,1233850
+2022/11/30,88.6,88.72,83,84.88,84.88,-4.16%,1771506
+2022/12/1,86.6,87.44,81.8,83.48,83.48,-1.65%,1820002
+2022/12/2,79,81.44,75.86,76.32,76.32,-8.58%,2789964
+2022/12/5,70.96,71.54,68.04,68.4,68.4,-10.38%,3442528
+2022/12/6,67.4,68.72,65.2,65.56,65.56,-4.15%,2164873
+2022/12/7,68.48,71.32,65.88,70.96,70.96,8.24%,2309685
+2022/12/8,71.44,75.156,71.116,73,73,2.87%,1485229
+2022/12/9,77.08,77.92,73.96,77.04,77.04,5.53%,2329690
+2022/12/12,83.68,84.042,79.32,79.64,79.64,3.37%,1930126
+2022/12/13,85.16,86.68,83,85.08,85.08,6.83%,2142295
+2022/12/14,80.4,81.362,77.36,77.88,77.88,-8.46%,1940099
+2022/12/15,80.68,85.32,78.86,83.68,83.68,7.45%,2022959
+2022/12/16,78.84,81.62,78.56,80.4,80.4,-3.92%,1502173
+2022/12/19,74.28,75.28,71.6,72,72,-10.45%,1856432
+2022/12/20,67.32,67.68,65.64,66.44,66.44,-7.72%,2324929
+2022/12/21,68.44,68.96,65.78,67.4,67.4,1.44%,1643920
+2022/12/22,66.04,67.72,62.4,63.24,63.24,-6.17%,2775502
+2022/12/23,61.4,65.28,61.32,63.64,63.64,0.63%,2062967
+2022/12/27,64.4,65.48,63.52,64.48,64.48,1.32%,1750707
+2022/12/28,59.24,60.48,56.76,60.2,60.2,-6.64%,2493976
+2022/12/29,57.676,58.48,56.24,58.16,58.16,-3.39%,1944515
+2022/12/30,56.2,57.76,55.68,56.4,56.4,-3.03%,2062750
+2023/1/3,51.24,52.32,49.62,51.12,51.12,-9.36%,2548714
+2023/1/4,51.92,53.64,50.92,52.92,52.92,3.52%,1571170
+2023/1/5,48.72,49.16,46.48,47.84,47.84,-9.60%,4459948
+2023/1/6,47.44,48.82,46.68,47.56,47.56,-0.59%,3336764
+2023/1/9,49.28,52.5,49,49.72,49.72,4.54%,3134829
+2023/1/10,46.76,47.42,45.16,45.72,45.72,-8.05%,3808257
+2023/1/11,46.36,47.16,43.56,46.88,46.88,2.54%,5276798
+2023/1/12,49.84,50.2,46.72,47.04,47.04,0.34%,2836426
+2023/1/13,45.16,46.2,43.1,44.12,44.12,-6.21%,3588185
+2023/1/17,46.476,47.16,45,46.2,46.2,4.71%,4220099
+2023/1/18,43.32,44.319,42.32,42.48,42.48,-8.05%,4764598
+2023/1/19,42.84,43.4,41.88,42.04,42.04,-1.04%,3229529
+2023/1/20,42.76,43.48,40.72,41.04,41.04,-2.38%,3799829
+2023/1/23,42.36,44.24,40.84,44.04,44.04,7.31%,5096410
+2023/1/24,43.08,43.48,41.44,41.96,41.96,-4.72%,2568887
+2023/1/25,40.62,41.04,39.24,39.24,39.24,-6.48%,5049279
+2023/1/26,37.24,39.12,36.604,38.48,38.48,-1.94%,9235949
+2023/1/27,38.84,39.68,37.8,39.24,39.24,1.98%,4734800
+2023/1/30,37.24,37.84,36.36,36.48,36.48,-7.03%,6713733
+2023/1/31,36.12,37.56,35.92,37.28,37.28,2.19%,6844038
+2023/2/1,35.636,36,33.64,34,34,-8.80%,12167169
+2023/2/2,34.476,35.44,33.2,33.52,33.52,-1.41%,7295563
+2023/2/3,33.16,33.36,32,32.76,32.76,-2.27%,8361698
+2023/2/6,33.036,34.08,32.32,34,34,3.79%,5274422
+2023/2/7,34.04,35.68,33.96,35.48,35.48,4.35%,6511694
+2023/2/8,34.6,34.948,32.36,32.92,32.92,-7.22%,7188726
+2023/2/9,33.124,34.52,32.68,33.4,33.4,1.46%,5525892
+2023/2/10,33.56,35.23,33.32,35.16,35.16,5.27%,5585550
+2023/2/13,33.56,34.48,32.56,33.32,33.32,-5.23%,7581812
+2023/2/14,34.36,35.6,34.214,35.4,35.4,6.24%,5540528
+2023/2/15,34.36,35.08,33.44,33.68,33.68,-4.86%,5108274
+2023/2/16,34.116,34.16,32.454,33.04,33.04,-1.90%,6205738
+2023/2/17,31.44,31.68,30.4,31.04,31.04,-6.05%,9867570
+2023/2/21,29.6,29.84,28.56,28.84,28.84,-7.09%,10296622
+2023/2/22,29.92,31.98,29.64,30.32,30.32,5.13%,9306150
+2023/2/23,31.64,32.82,30.64,32.28,32.28,6.46%,8400098
+2023/2/24,33.28,34.08,32.454,33.96,33.96,5.20%,7150412
+2023/2/27,35.6,36.16,34.48,35.84,35.84,5.54%,7671476
+2023/2/28,35.64,36.64,33.92,36.48,36.48,1.79%,5760408
+2023/3/1,35.56,37.48,35.44,37.2,37.2,1.97%,5518762
+2023/3/2,37.44,37.52,35.8,36.68,36.68,-1.40%,4652483
+2023/3/3,37.36,39.96,37,39.52,39.52,7.74%,8607002
+2023/3/6,34.8,35.08,33.48,34.6,34.6,-12.45%,8683346
+2023/3/7,34.76,35.64,34.28,35.08,35.08,1.39%,4158832
+2023/3/8,34.8,34.88,33.324,34.32,34.32,-2.17%,4826294
+2023/3/9,34.556,34.878,32.62,32.96,32.96,-3.96%,5079719
+2023/3/10,33.04,33.48,32.08,32.16,32.16,-2.43%,4400471
+2023/3/13,33.2,34.76,32.96,34.6,34.6,7.59%,5589081
+2023/3/14,34.36,34.72,33.46,34.28,34.28,-0.92%,3796706
+2023/3/15,32.6,32.96,31.56,32.4,32.4,-5.48%,5501195
+2023/3/16,32.64,33.6,32.4,33.36,33.36,2.96%,3597048
+2023/3/17,31.88,32.06,30.84,31.2,31.2,-6.47%,4938331
+2023/3/20,30.76,30.84,29.44,29.84,29.84,-4.36%,5566076
+2023/3/21,28.72,31.52,28.64,30.92,30.92,3.62%,7576097
+2023/3/22,30.56,30.9,28.96,29.52,29.52,-4.53%,5264414
+2023/3/23,29.36,30.16,28.649,28.72,28.72,-2.71%,5361859
+2023/3/24,29.52,30.12,29.12,29.32,29.32,2.09%,4382861
+2023/3/27,28.64,28.76,27.64,28.28,28.28,-3.55%,7593278
+2023/3/28,27.68,28.46,27.12,27.32,27.32,-3.39%,7160789
+2023/3/29,27,28.16,26.68,27.6,27.6,1.02%,7383401
+2023/3/30,27,27.4,26.32,26.72,26.72,-3.19%,7923743
+2023/3/31,27.6,28.34,27.4,27.76,27.76,3.89%,7235232
+2023/4/3,26.84,27.16,26.32,26.84,26.84,-3.31%,8332447
+2023/4/4,26.64,26.92,26.32,26.44,26.44,-1.49%,6483440
+2023/4/5,27.76,27.76,26.76,27.16,27.16,2.72%,5760720
+2023/4/6,26.96,27.08,25.26,25.64,25.64,-5.60%,8947345
+2023/4/10,27.36,28.14,27.08,27.4,27.4,6.86%,9383731
+2023/4/11,27.68,28.24,26.96,28.24,28.24,3.07%,5307753
+2023/4/12,27.48,27.8,26.28,26.6,26.6,-5.81%,7355451
+2023/4/13,26.28,26.28,25.36,25.64,25.64,-3.61%,7325003
+2023/4/14,25.36,26.96,25.08,26.76,26.76,4.37%,7390948
+2023/4/17,28.54,28.76,28.16,28.52,28.52,6.58%,8239443
+2023/4/18,28.84,29.52,28.32,29.4,29.4,3.09%,5321651
+2023/4/19,28.08,28.38,27.64,27.96,27.96,-4.90%,6897381
+2023/4/20,27.84,28.44,27.04,28.08,28.08,0.43%,5650677
+2023/4/21,28.16,28.44,27.8,28,28,-0.28%,4391618
+2023/4/24,27.96,29.02,27.856,28.76,28.76,2.71%,5196115
+2023/4/25,28.36,28.6,27.92,28,28,-2.64%,4566036
+2023/4/26,27,27.16,26.6,27.04,27.04,-3.43%,5384618
+2023/4/27,27.42,27.76,26.759,27.52,27.52,1.78%,4105592
+2023/4/28,27.8,28.36,27.468,28.04,28.04,1.89%,5415928
+2023/5/1,27.72,27.76,26.76,27.04,27.04,-3.57%,4135554
+2023/5/2,26.36,26.36,25.56,25.96,25.96,-3.99%,5716191
+2023/5/3,25.16,25.52,24.6,25.24,25.24,-2.77%,6640685
+2023/5/4,25.12,25.16,24.4,24.44,24.44,-3.17%,7831160
+2023/5/5,24.8,25.344,24.64,24.68,24.68,0.98%,5601822
+2023/5/8,25.96,26.28,25.48,26.12,26.12,5.83%,4856652
+2023/5/9,26.52,26.72,25.88,26.52,26.52,1.53%,3256722
+2023/5/10,25.76,26.12,25.28,25.6,25.6,-3.47%,3723640
+2023/5/11,25.88,26.4,25.36,25.56,25.56,-0.16%,3030744
+2023/5/12,25.76,27.32,25.64,26.56,26.56,3.91%,5049178
+2023/5/15,27.36,27.86,27.12,27.76,27.76,4.52%,5014629
+2023/5/16,28.46,28.76,27.4,27.44,27.44,-1.15%,4151030
+2023/5/17,27.2,28,27.08,27.6,27.6,0.58%,3295709
+2023/5/18,27.72,30.16,27.36,29.92,29.92,8.41%,7901567
+2023/5/19,30.44,30.88,29.56,29.84,29.84,-0.27%,5426501
+2023/5/22,28.52,28.52,27.58,28,28,-6.17%,4760046
+2023/5/23,27.48,28.04,27.26,27.52,27.52,-1.71%,3688789
+2023/5/24,28.08,28.24,27.76,28.24,28.24,2.62%,2802093
+2023/5/25,27.88,28.16,26.64,27.04,27.04,-4.25%,4580184
+2023/5/26,26.44,27.08,26.12,26.56,26.56,-1.78%,4260151
+2023/5/30,25.48,25.64,24.8,25.32,25.32,-4.67%,6040478
+2023/5/31,26.2,26.32,24.68,24.8,24.8,-2.05%,5743989
+2023/6/1,23.96,24.12,23.48,23.76,23.76,-4.19%,8095696
+2023/6/2,24.08,24.52,23.76,23.92,23.92,0.67%,5181132
+2023/6/5,25.2,25.44,24.4,24.72,24.72,3.34%,4212223
+2023/6/6,24.6,25.149,24.44,24.84,24.84,0.49%,3288801
+2023/6/7,25.44,25.76,24.937,25.56,25.56,2.90%,4036176
+2023/6/8,25.24,26.12,25,25.68,25.68,0.47%,3892790
+2023/6/9,24.96,25.44,24.72,24.88,24.88,-3.12%,3396143
+2023/6/12,24.52,25.044,24.24,24.96,24.96,0.32%,3855485
+2023/6/13,25.92,25.96,25.36,25.68,25.68,2.88%,3301938
+2023/6/14,25.8,25.96,25.44,25.8,25.8,0.47%,2304742
+2023/6/15,26.72,28.2,26.54,28.08,28.08,8.84%,8968967
+2023/6/16,28.16,29.16,27.717,28.76,28.76,2.42%,4764755
+2023/6/20,28.8,29.04,27.36,27.4,27.4,-4.73%,4786559
+2023/6/21,27.44,28.56,27.38,28.56,28.56,4.23%,4199930
+2023/6/22,28.56,28.88,27.86,28.68,28.68,0.42%,3728538
+2023/6/23,28,30.4,27.96,30.2,30.2,5.30%,6353549
+2023/6/26,30.9,31.32,30.32,30.8,30.8,1.99%,4651055
+2023/6/27,30.36,30.8,29.44,29.88,29.88,-2.99%,4234004
+2023/6/28,29.84,29.84,28.28,28.36,28.36,-5.09%,7081001
+2023/6/29,28.2,29.28,28.16,28.72,28.72,1.27%,5389774
+2023/6/30,28.6,30.16,28.44,29.68,29.68,3.34%,6161115
+2023/7/3,28.88,29.04,28.484,28.96,28.96,-2.43%,2376441
+2023/7/5,29.52,29.58,28.3,28.44,28.44,-1.80%,3338049
+2023/7/6,28.36,28.715,27.6,28.16,28.16,-0.98%,4914453
+2023/7/7,27.92,28.56,27.12,27.44,27.44,-2.56%,5485143
+2023/7/10,28.32,28.741,28.08,28.44,28.44,3.64%,5166887
+2023/7/11,28.72,29.36,28.64,29.2,29.2,2.67%,3284216
+2023/7/12,28.36,28.6,28,28.32,28.32,-3.01%,5187988
+2023/7/13,27.96,28.32,27.14,27.28,27.28,-3.67%,5328596
+2023/7/14,27.76,27.8,26.64,27.16,27.16,-0.44%,4998741
+2023/7/17,26.88,27.28,26.56,27.08,27.08,-0.29%,2787927
+2023/7/18,27.76,28.28,27.56,28,28,3.40%,5188952
+2023/7/19,28.08,28.36,27.68,28,28,0.00%,3522486
+2023/7/20,29.04,29.6,28.88,29.12,29.12,4.00%,6412286
+2023/7/21,28.96,29.28,28.8,29.08,29.08,-0.14%,3217784
+2023/7/24,28.72,29.24,28.56,28.96,28.96,-0.41%,3538541
+2023/7/25,28.88,29.746,28.8,29.36,29.36,1.38%,3669008
+2023/7/26,28.68,29.04,28.48,28.88,28.88,-1.63%,3492287
+2023/7/27,28.32,28.48,27.4,28,28,-3.05%,6441536
+2023/7/28,28.56,28.582,27.88,28.36,28.36,1.29%,3917078
+2023/7/31,28.2,28.44,28.04,28.44,28.44,0.28%,2845786
+2023/8/1,27.32,27.7,27.24,27.68,27.68,-2.67%,3700847
+2023/8/2,26.92,27,26.4,26.68,26.68,-3.61%,4896290
+2023/8/3,27.32,27.8,27.04,27.52,27.52,3.15%,4410059
+2023/8/4,28,28.02,27.48,27.8,27.8,1.02%,3451994
+2023/8/7,28.96,29.6,28.82,29.6,29.6,6.47%,5061832
+2023/8/8,29.48,30.08,29.24,30.08,30.08,1.62%,4489386
+2023/8/9,32.2,32.32,31.32,31.88,31.88,5.98%,8140652
+2023/8/10,30.92,31.08,29.56,29.92,29.92,-6.15%,6553710
+2023/8/11,29.12,30,29.08,29.96,29.96,0.13%,3823872
+2023/8/14,29.88,30.16,29.56,30.08,30.08,0.40%,2479558
+2023/8/15,29.08,29.12,28.48,28.68,28.68,-4.65%,5192025
+2023/8/16,28.24,28.24,27.68,28,28,-2.37%,3509842
+2023/8/17,28.36,28.72,28.12,28.28,28.28,1.00%,2319998
+2023/8/18,27.72,27.983,27.44,27.76,27.76,-1.84%,3312122
+2023/8/21,28.2,28.355,27.8,27.88,27.88,0.43%,3226887
+2023/8/22,27.92,28,26.96,27.12,27.12,-2.73%,3948947
+2023/8/23,26.88,26.94,26.36,26.44,26.44,-2.51%,5622702
+2023/8/24,26.28,27.48,25.96,26.96,26.96,1.97%,6643587
+2023/8/25,26.72,27.48,26.52,27.44,27.44,1.78%,3717233
+2023/8/28,28.718,28.72,27.2,27.4,27.4,-0.15%,6489880
+2023/8/29,27.36,27.6,26.88,27.44,27.44,0.15%,4157862
+2023/8/30,27.84,28.8,27.695,28.8,28.8,4.96%,4594282
+2023/8/31,28.32,29.4,27.8,28.44,28.44,-1.25%,5345530
+2023/9/1,28.92,29.34,28.2,28.2,28.2,-0.84%,3656403
+2023/9/5,26.64,26.92,26.36,26.6,26.6,-5.67%,6233553
+2023/9/6,25.8,26.12,25.68,25.92,25.92,-2.56%,5080503
+2023/9/7,25.72,26.84,25.68,26.6,26.6,2.62%,5453513
+2023/9/8,26.8,27.144,26.56,26.84,26.84,0.90%,3881722
+2023/9/11,26.52,27.1,26.52,26.84,26.84,0.00%,2858785
+2023/9/12,27.32,28.56,26.92,28.2,28.2,5.07%,7909759
+2023/9/13,27.6,28.52,27.12,27.8,27.8,-1.42%,5935260
+2023/9/14,28.32,28.632,27.64,27.72,27.72,-0.29%,5912875
+2023/9/15,27.64,27.906,27.12,27.24,27.24,-1.73%,3182580
+2023/9/18,27.44,27.96,27.24,27.8,27.8,2.06%,3606085
+2023/9/19,28,28.52,27.76,28.12,28.12,1.15%,4768742
+2023/9/20,27.12,27.4,27.04,27.16,27.16,-3.41%,3572362
+2023/9/21,27.2,27.48,26.32,26.48,26.48,-2.50%,6223482
+2023/9/22,26.72,26.88,26.44,26.8,26.8,1.21%,2896090
+2023/9/25,26.96,27.32,26.76,26.96,26.96,0.60%,2890475
+2023/9/26,26.44,26.88,26.28,26.44,26.44,-1.93%,4016276
+2023/9/27,26.68,27.4,26.68,26.88,26.88,1.66%,3268201
+2023/9/28,27.36,27.72,27,27.36,27.36,1.79%,3918955
+2023/9/29,26.92,27.72,26.92,27.32,27.32,-0.15%,3854102
+2023/10/2,26.84,27.08,26.4,26.52,26.52,-2.93%,3996060
+2023/10/3,26.96,27.6,26.8,27.44,27.44,3.47%,3991111
+2023/10/4,28.32,28.4,27.48,27.92,27.92,1.75%,4580989
+2023/10/5,28.2,29.804,28.16,29.64,29.64,6.16%,7249936
+2023/10/6,29.84,31.32,29.7,30.96,30.96,4.45%,8161207
+2023/10/9,31.16,31.72,30.96,31.52,31.52,1.81%,4717161
+2023/10/10,31.6,31.76,31.093,31.6,31.6,0.25%,3745823
+2023/10/11,30.68,31.8,30.04,31.6,31.6,0.00%,5684851
+2023/10/12,31.12,31.92,30.88,31.2,31.2,-1.27%,4165799
+2023/10/13,30.32,30.52,29.92,30,30,-3.85%,3864489
+2023/10/16,29.2,29.4,28.56,29.12,29.12,-2.93%,5720703
+2023/10/17,28.84,28.992,28.36,28.72,28.72,-1.37%,3921014
+2023/10/18,29.32,29.36,28.6,28.72,28.72,0.00%,2539622
+2023/10/19,28.6,28.72,27.6,27.64,27.64,-3.76%,4897792
+2023/10/20,27.12,27.32,27,27.12,27.12,-1.88%,4099478
+2023/10/23,27.08,27.4,26.96,27.24,27.24,0.44%,3044750
+2023/10/24,27.2,27.84,27.04,27.84,27.84,2.20%,2866948
+2023/10/25,28,28.32,27.68,28.28,28.28,1.58%,3165204
+2023/10/26,28.28,29.453,28.12,29.24,29.24,3.39%,6092195
+2023/10/27,29.68,29.76,28.72,28.8,28.8,-1.50%,5012355
+2023/10/30,27.8,28.12,27.68,27.8,27.8,-3.47%,3245711
+2023/10/31,29.02,30.2,28.96,30,30,7.91%,5871484
+2023/11/1,28.66,29.6,28.52,29.08,29.08,-3.07%,4012686
+2023/11/2,28.56,29.2,28.4,29.16,29.16,0.28%,3185545
+2023/11/3,29.12,29.76,29,29.04,29.04,-0.41%,2292267
+2023/11/6,27.68,27.84,27.04,27.28,27.28,-6.06%,5901560
+2023/11/7,25.94,26.56,25.88,26.44,26.44,-3.08%,6042550
+2023/11/8,25.84,26.46,25.44,26.16,26.16,-1.06%,7214609
+2023/11/9,25.68,25.76,25.2,25.36,25.36,-3.06%,6067539
+2023/11/10,25.4,25.436,25.16,25.32,25.32,-0.16%,3656203
+2023/11/13,26.32,27.04,26.04,26.88,26.88,6.16%,5731038
+2023/11/14,26.24,26.68,25.72,25.84,25.84,-3.87%,5518077
+2023/11/15,26.52,27.18,26.2,26.24,26.24,1.55%,4995366
+2023/11/16,26.28,26.48,25.2,25.48,25.48,-2.90%,6122452
+2023/11/17,24.56,24.72,24.16,24.64,24.64,-3.30%,7392472
+2023/11/20,24,24.4,23.96,23.96,23.96,-2.76%,4505618
+2023/11/21,23.8,24.2,23.48,23.56,23.56,-1.67%,4155419
+2023/11/22,23.56,24.04,23.32,23.92,23.92,1.53%,3746708
+2023/11/24,23.36,23.88,23.24,23.64,23.64,-1.17%,2641795
+2023/11/27,23,23.24,22.72,23.2,23.2,-1.86%,4347999
+2023/11/28,22.8,23.16,22,22.08,22.08,-4.83%,8394668
+2023/11/29,22.52,22.6,22,22.04,22.04,-0.18%,5735955
+2023/11/30,22.28,22.4,21.76,22.08,22.08,0.18%,4460966
+2023/12/1,21.8,22.4,21.72,21.8,21.8,-1.27%,3702807
+2023/12/4,21.12,21.4,20.88,21.36,21.36,-2.02%,5489581
+2023/12/5,21.88,21.96,21.08,21.36,21.36,0.00%,3711631
+2023/12/6,21.4,21.48,20.04,20.24,20.24,-5.24%,7956187
+2023/12/7,20.2,20.68,19.88,20.28,20.28,0.20%,5495654
+2023/12/8,20.32,20.56,20,20.08,20.08,-0.99%,3927752
+2023/12/11,18.36,19.32,18.12,19.24,19.24,-4.18%,10165057
+2023/12/12,18.596,18.88,18,18.08,18.08,-6.03%,6672619
+2023/12/13,18.08,18.8,18.04,18.4,18.4,1.77%,5763598
+2023/12/14,18.56,19.08,18.36,19.04,19.04,3.48%,5652846
+2023/12/15,19.4,19.96,19.16,19.32,19.32,1.47%,6457752
+2023/12/18,20.2,20.24,19.5,19.56,19.56,1.24%,4911857
+2023/12/19,18.84,19.68,18.52,19.6,19.6,0.20%,5417043
+2023/12/20,19.28,19.48,18.72,18.8,18.8,-4.08%,4446379
+2023/12/21,19.36,20.16,19.14,19.96,19.96,6.17%,5622957
+2023/12/22,19.6,20.24,19.56,20.16,20.16,1.00%,3390703
+2023/12/26,19.56,19.76,19.32,19.72,19.72,-2.18%,5146396
+2023/12/27,20.4,20.8,19.68,19.8,19.8,0.41%,5522364
+2023/12/28,20.4,20.84,20.309,20.56,20.56,3.84%,5608534
+2023/12/29,20.4,20.72,20.16,20.28,20.28,-1.36%,3644280
+2024/1/2,20.96,21.04,20.44,20.76,20.76,2.37%,4600871
+2024/1/3,21.68,22.04,21.28,21.76,21.76,4.82%,6721218
+2024/1/4,22.88,23.2,22.2,23.08,23.08,6.07%,11130102
+2024/1/5,21.924,23.52,21.88,23.36,23.36,1.21%,8396990
+2024/1/8,22.24,24.4,22,24.04,24.04,2.91%,9126158
+2024/1/9,25.56,27.48,24.6,25.92,25.92,7.82%,21309089
+2024/1/10,24.8,25.22,23.96,24.6,24.6,-5.09%,12598427
+2024/1/11,24.56,26.2,24.12,25.16,25.16,2.28%,13421129
+2024/1/12,27.08,27.36,25.96,27.28,27.28,8.43%,17415325
+2024/1/16,23.96,24.35,23.08,23.12,23.12,-15.25%,10722649
+2024/1/17,23.04,23.96,22.76,23.28,23.28,0.69%,4653521
+2024/1/18,23,23,21.96,22.24,22.24,-4.47%,9471080
+2024/1/19,21.56,21.6,20.76,20.8,20.8,-6.47%,6796089
+2024/1/22,19.68,20,19.56,19.68,19.68,-5.38%,6373055
+2024/1/23,19.44,20.2,19.4,20.12,20.12,2.24%,5066446
+2024/1/24,20.66,21.14,20.35,21.06,21.06,4.67%,13669183
+2024/1/25,21.08,21.12,19.96,20.1,20.1,-4.56%,8717853
+2024/1/26,19.95,20.23,19.37,20.14,20.14,0.20%,8125707
+2024/1/29,19.57,19.62,18.955,19.13,19.13,-5.01%,5795181
+2024/1/30,19.37,19.61,19.055,19.4,19.4,1.41%,5834672
+2024/1/31,19.5,19.97,19.38,19.63,19.63,1.19%,6201982
+2024/2/1,19.42,19.64,18.84,18.91,18.91,-3.67%,5781520
+2024/2/2,19.15,19.445,19.04,19.36,19.36,2.38%,6514331
+2024/2/5,19.22,19.46,19.01,19.25,19.25,-0.57%,4360728
+2024/2/6,18.75,18.96,18.5,18.54,18.54,-3.69%,5555181
+2024/2/7,18.68,18.7,18.12,18.24,18.24,-1.62%,4740442
+2024/2/8,18.06,18.15,17.3,17.42,17.42,-4.50%,9906729
+2024/2/9,17.41,17.46,16.94,17.15,17.15,-1.55%,6839645
+2024/2/12,17.06,17.26,16.06,16.17,16.17,-5.71%,10455515
+2024/2/13,15.62,15.735,15.34,15.52,15.52,-4.02%,11384167
+2024/2/14,15.29,15.487,14.78,14.89,14.89,-4.06%,11068092
+2024/2/15,15.07,15.17,14.63,14.81,14.81,-0.54%,11075190
+2024/2/16,14.85,15.23,14.824,14.99,14.99,1.22%,6755869
+2024/2/20,14.71,14.928,14.56,14.77,14.77,-1.47%,8088508
+2024/2/21,16.51,16.69,16.08,16.62,16.62,12.53%,12029352
+2024/2/22,16.16,16.47,15.66,16.28,16.28,-2.05%,8454084
+2024/2/23,15.58,15.6,15.112,15.21,15.21,-6.57%,10024540
+2024/2/26,16.16,16.18,15.331,15.62,15.62,2.70%,10521090
+2024/2/27,16.17,16.425,15.83,16.17,16.17,3.52%,7298720
+2024/2/28,16.53,17.03,16.48,16.73,16.73,3.46%,8935881
+2024/2/29,16.595,17.137,16.48,16.54,16.54,-1.14%,6082784
+2024/3/1,16.34,16.602,16.27,16.42,16.42,-0.73%,3665962
+2024/3/4,17.36,17.77,17.015,17.3,17.3,5.36%,9923390
+2024/3/5,17.21,17.956,16.96,17.51,17.51,1.21%,5365961
+2024/3/6,17.61,17.62,17.19,17.29,17.29,-1.26%,3053055
+2024/3/7,17,17.29,16,16.03,16.03,-7.29%,6188898
+2024/3/8,16.13,16.431,16.01,16.13,16.13,0.62%,4150226
+2024/3/11,15.95,15.96,15.68,15.69,15.69,-2.73%,4282843
+2024/3/12,16.06,16.08,15.14,15.31,15.31,-2.42%,6825033
+2024/3/13,14.89,15.2,14.83,14.91,14.91,-2.61%,6365995
+2024/3/14,15,15.776,14.95,15.57,15.57,4.43%,5892987
+2024/3/15,15.41,15.435,14.875,15.13,15.13,-2.83%,6186040
+2024/3/18,15.5,15.57,15.04,15.34,15.34,1.39%,5285905
+2024/3/19,15.6,15.77,15.38,15.64,15.64,1.96%,4416397
+2024/3/20,15.35,15.53,15.31,15.37,15.37,-1.73%,4423066
+2024/3/21,15.32,15.38,15.03,15.32,15.32,-0.33%,5399757
+2024/3/22,15.01,15.228,14.98,15.11,15.11,-1.37%,3657068
+2024/3/25,14.99,15.2,14.89,15.04,15.04,-0.46%,4823059
+2024/3/26,15.09,15.145,14.84,14.96,14.96,-0.53%,5762270
+2024/3/27,14.45,14.5,14.25,14.35,14.35,-4.08%,7758726
+2024/3/28,14.57,14.92,14.365,14.57,14.57,1.53%,8144457
+2024/4/1,15.27,15.49,15.07,15.39,15.39,5.63%,8254968
+2024/4/2,15.11,15.725,15.06,15.48,15.48,0.58%,5982567
+2024/4/3,15.86,15.86,15.35,15.46,15.46,-0.13%,5573504
+2024/4/4,15.39,15.405,14.8,14.9,14.9,-3.62%,8244881
+2024/4/5,14.91,15.245,14.82,14.87,14.87,-0.20%,5212192
+2024/4/8,15.1,15.47,15.045,15.41,15.41,3.63%,5370808
+2024/4/9,15.86,16.085,15.43,15.85,15.85,2.86%,7810664
+2024/4/10,15.98,16.04,15.63,15.67,15.67,-1.14%,5986002
+2024/4/11,15.37,15.39,14.695,14.85,14.85,-5.23%,9391960
+2024/4/12,14.68,14.895,14.62,14.89,14.89,0.27%,4676385
+2024/4/15,14.41,14.585,14.073,14.14,14.14,-5.04%,9363011
+2024/4/16,14.15,15,13.865,14.48,14.48,2.40%,13329073
+2024/4/17,14.16,14.395,13.98,14.38,14.38,-0.69%,5735419
+2024/4/18,14.47,14.6,14.34,14.42,14.42,0.28%,7205227
+2024/4/19,14.71,14.8,14.38,14.52,14.52,0.69%,6256852
+2024/4/22,14.89,15.09,14.78,15.04,15.04,3.58%,6189361
+2024/4/23,14.94,15.5,14.93,15.44,15.44,2.66%,5497055
+2024/4/24,14.9,14.94,14.317,14.36,14.36,-6.99%,8950974
+2024/4/25,14.27,14.544,14.11,14.37,14.37,0.07%,5896823
+2024/4/26,14.13,14.24,13.95,14.06,14.06,-2.16%,7256948
+2024/4/29,14.309,14.968,14.292,14.91,14.91,6.05%,10053737
+2024/4/30,14.97,14.99,14.31,14.44,14.44,-3.15%,7738315
+2024/5/1,14.19,14.26,13.98,14.14,14.14,-2.08%,7019894
+2024/5/2,14.44,14.975,14.4,14.86,14.86,5.09%,7709392
+2024/5/3,15.07,15.785,14.873,15.67,15.67,5.45%,11410279
+2024/5/6,16.17,16.53,15.99,16.06,16.06,2.49%,8740802
+2024/5/7,16.01,16.25,15.91,16.17,16.17,0.68%,5054830
+2024/5/8,16.34,16.381,15.85,15.95,15.95,-1.36%,5676050
+2024/5/9,16.26,16.94,16.23,16.92,16.92,6.08%,8773208
+2024/5/10,16.7,16.815,16.455,16.52,16.52,-2.36%,4684704
+2024/5/13,16.68,17.44,16.67,17.31,17.31,4.78%,6564782
+2024/5/14,17.1,17.53,17,17.17,17.17,-0.81%,6484441
+2024/5/15,17.09,17.73,16.93,17.6,17.6,2.50%,7566758
+2024/5/16,18.04,18.755,17.89,18.17,18.17,3.24%,12255231
+2024/5/17,18.58,19.19,18.58,19.1,19.1,5.12%,7106200
+2024/5/20,19.26,19.865,19.26,19.82,19.82,3.77%,9304681
+2024/5/21,19.57,19.901,19.16,19.49,19.49,-1.66%,7278543
+2024/5/22,19.6,20.91,19.5,20.55,20.55,5.44%,11201555
+2024/5/23,21.43,21.61,19.81,20.12,20.12,-2.09%,19459520
+2024/5/24,19.62,19.62,18.92,19.02,19.02,-5.47%,7827125
+2024/5/28,18.91,19.467,18.773,19.36,19.36,1.79%,5036406
+2024/5/29,18.87,18.88,18.18,18.22,18.22,-5.89%,6800033
+2024/5/30,17.79,18,17.54,17.56,17.56,-3.62%,6480293
+2024/5/31,17.74,17.96,17.39,17.59,17.59,0.17%,9163603
+2024/6/3,18.71,18.995,18,18.92,18.92,7.56%,8803528
+2024/6/4,18.65,18.84,17.63,18.02,18.02,-4.76%,9818105
+2024/6/5,18.2,19.09,18.15,18.94,18.94,5.11%,7359192
+2024/6/6,19.47,19.7,18.76,19.3,19.3,1.90%,8101310
+2024/6/7,19.44,20.325,19.33,20.18,20.18,4.56%,11183842
+2024/6/10,20.91,21.16,19.62,20.19,20.19,0.05%,12210502
+2024/6/11,20.82,21.56,20.585,21.53,21.53,6.64%,7231556
+2024/6/12,21.02,21.39,20.53,20.83,20.83,-3.25%,5717964
+2024/6/13,20.6,20.72,19.89,20.11,20.11,-3.46%,5317910
+2024/6/14,20.18,20.37,19.71,19.86,19.86,-1.24%,3853747
+2024/6/17,19.31,19.37,18.955,19.16,19.16,-3.52%,4276117
+2024/6/18,19.23,20.01,19.23,19.94,19.94,4.07%,4244717
+2024/6/20,19.45,19.465,18.93,19.03,19.03,-4.56%,4698094
+2024/6/21,19.11,19.29,18.88,18.96,18.96,-0.37%,3505818
+2024/6/24,18.96,19.73,18.92,19.7,19.7,3.90%,3462669
+2024/6/25,19.17,19.49,18.92,18.99,18.99,-3.60%,3620137
+2024/6/26,18.79,18.79,18.26,18.31,18.31,-3.58%,4092304
+2024/6/27,18.13,18.46,17.87,17.98,17.98,-1.80%,5931793
+2024/6/28,17.92,17.99,17.34,17.43,17.43,-3.06%,5357809
+2024/7/1,17.08,17.215,16.544,16.57,16.57,-4.93%,4955638
+2024/7/2,16.35,16.43,16.15,16.41,16.41,-0.97%,5401957
+2024/7/3,16.25,16.58,16.12,16.35,16.35,-0.37%,3486787
+2024/7/5,15.96,16.09,15.5,15.6,15.6,-4.59%,4583824
+2024/7/8,15.83,15.965,15.69,15.86,15.86,1.67%,3377375
+2024/7/9,16.16,16.21,15.66,15.73,15.73,-0.82%,3852023
+2024/7/10,15.65,15.74,15.343,15.51,15.51,-1.40%,4097422
+2024/7/11,15.32,15.415,15.14,15.22,15.22,-1.87%,4023920
+2024/7/12,15.21,15.73,15.19,15.5,15.5,1.84%,4567879
+2024/7/15,14.85,15.028,14.39,14.48,14.48,-6.58%,8596803
+2024/7/16,14.65,14.84,14.51,14.61,14.61,0.90%,4602600
+2024/7/17,14.23,14.25,13.58,13.74,13.74,-5.95%,10479295
+2024/7/18,13.92,14.35,13.89,14.11,14.11,2.69%,6383253
+2024/7/19,14.08,14.39,13.95,14.3,14.3,1.35%,3667729
+2024/7/22,14.75,15.205,14.74,15.01,15.01,4.97%,6541812
+2024/7/23,14.89,14.95,14.62,14.86,14.86,-1.00%,3823996
+2024/7/24,14.29,14.565,14.23,14.31,14.31,-3.70%,4630314
+2024/7/25,14.01,14.17,13.65,13.75,13.75,-3.91%,8785424
+2024/7/26,13.68,13.785,13.49,13.51,13.51,-1.75%,8509671
+2024/7/29,13.51,13.68,13.23,13.59,13.59,0.59%,9352017
+2024/7/30,13.26,14.115,13.225,14.01,14.01,3.09%,5705053
+2024/7/31,13.63,13.8,13.39,13.54,13.54,-3.35%,7292117
+2024/8/1,13.97,14.06,13.01,13.09,13.09,-3.32%,10103488
+2024/8/2,13.31,13.38,12.71,13.05,13.05,-0.31%,6404980
+2024/8/5,12.86,13.055,12.575,12.94,12.94,-0.84%,7359049
+2024/8/6,13.29,13.445,12.973,13.32,13.32,2.94%,5636067
+2024/8/7,13.78,14.023,13.63,13.86,13.86,4.05%,4903298
+2024/8/8,13.57,14.42,13.433,14.18,14.18,2.31%,7151119
+2024/8/9,14.22,14.35,13.94,14.28,14.28,0.71%,3717831
+2024/8/12,14.61,14.74,14.27,14.4,14.4,0.84%,5573246
+2024/8/13,14.75,14.825,14.145,14.33,14.33,-0.49%,4345969
+2024/8/14,14.73,15.07,14.565,14.74,14.74,2.86%,6560889
+2024/8/15,14.8,15.22,14.53,14.57,14.57,-1.15%,5999116
+2024/8/16,14.33,14.415,14.01,14.07,14.07,-3.43%,4797425
+2024/8/19,14.48,14.85,14.48,14.69,14.69,4.41%,4987679
+2024/8/20,14.55,14.676,14.43,14.65,14.65,-0.27%,3978899
+2024/8/21,14.59,14.695,14.245,14.56,14.56,-0.61%,4043988
+2024/8/22,14.13,14.2,13.58,13.81,13.81,-5.15%,9987347
+2024/8/23,13.54,13.735,13.53,13.72,13.72,-0.65%,4328604
+2024/8/26,13.54,13.705,13.26,13.33,13.33,-2.84%,7942522
+2024/8/27,13.131,13.165,12.835,13.08,13.08,-1.88%,7738489
+2024/8/28,12.87,13.414,12.755,13.2,13.2,0.92%,9308813
+2024/8/29,12.75,13.47,12.71,13.43,13.43,1.74%,8137712
+2024/8/30,13.33,13.52,13.14,13.37,13.37,-0.45%,7076525
+2024/9/3,13.21,13.96,13.03,13.89,13.89,3.89%,7417936
+2024/9/4,14.02,14.07,13.385,13.46,13.46,-3.10%,4475589
+2024/9/5,13.81,14.34,13.8,14.18,14.18,5.35%,8653491
+2024/9/6,14.21,14.37,14.02,14.32,14.32,0.99%,4634085
+2024/9/9,13.89,13.91,13.45,13.48,13.48,-5.87%,6567861
+2024/9/10,14.03,14.16,13.79,14.07,14.07,4.38%,5551897
+2024/9/11,14.28,14.596,14.16,14.25,14.25,1.28%,5735075
+2024/9/12,14.09,15.03,14.04,14.83,14.83,4.07%,5360459
+2024/9/13,14.93,15,14.44,14.49,14.49,-2.29%,4517534
+2024/9/16,14.36,14.985,14.33,14.86,14.86,2.55%,4081766
+2024/9/17,15.09,15.165,14.62,14.64,14.64,-1.48%,3924967
+2024/9/18,14.81,14.82,14.375,14.44,14.44,-1.37%,3834659
+2024/9/19,14.21,14.62,14.08,14.61,14.61,1.18%,5843323
+2024/9/20,14.57,15.4,14.51,15.34,15.34,5.00%,6978556
+2024/9/23,15.57,16.1,15.53,16.09,16.09,4.89%,8030457
+2024/9/24,15.88,16.08,15.605,15.81,15.81,-1.74%,5523810
+2024/9/25,16.02,16.09,15.71,15.85,15.85,0.25%,5305735
+2024/9/26,16.01,16.035,15.345,15.47,15.47,-2.40%,7273373
+2024/9/27,15.89,16.45,15.84,16.37,16.37,5.82%,9982011
+2024/9/30,16.24,16.574,16.21,16.33,16.33,-0.24%,4405033
+2024/10/1,16.25,16.53,16.05,16.37,16.37,0.24%,6976805
+2024/10/2,16.63,16.76,16.14,16.41,16.41,0.24%,6496255
+2024/10/3,16.64,16.8,16.475,16.68,16.68,1.65%,5628926
+2024/10/4,16.33,16.435,15.93,15.94,15.94,-4.44%,6125164
+2024/10/7,15.66,15.67,15.22,15.38,15.38,-3.51%,5846822
+2024/10/8,15.43,15.6,15.23,15.25,15.25,-0.85%,4643188
+2024/10/9,15.18,15.32,14.82,14.86,14.86,-2.56%,5305482
+2024/10/10,14.74,15.185,14.63,15.13,15.13,1.82%,5696499
+2024/10/11,14.97,15.025,14.72,14.8,14.8,-2.18%,3820168
+2024/10/14,14.35,14.41,13.98,13.99,13.99,-5.47%,5819824
+2024/10/15,14.22,14.355,13.994,14.01,14.01,0.14%,4195181
+2024/10/16,13.77,13.79,13.348,13.44,13.44,-4.07%,8522250
+2024/10/17,13.55,13.649,13.266,13.31,13.31,-0.97%,5290686
+2024/10/18,13.1,13.126,12.95,13.03,13.03,-2.10%,6993886
+2024/10/21,13.12,13.275,13.09,13.25,13.25,1.69%,6271564
+2024/10/22,13.28,13.68,13.26,13.5,13.5,1.89%,8756964
+2024/10/23,13.51,13.965,13.395,13.82,13.82,2.37%,7599923
+2024/10/24,13.89,14.35,13.61,14.32,14.32,3.62%,8660836
+2024/10/25,14.1,14.535,14.02,14.45,14.45,0.91%,6217889
+2024/10/28,13.43,13.55,13.14,13.34,13.34,-7.68%,11750294
+2024/10/29,13.44,13.55,13.24,13.41,13.41,0.52%,6109153
+2024/10/30,13.11,13.439,13.05,13.23,13.23,-1.34%,7399740
+2024/10/31,12.97,13.07,12.61,12.71,12.71,-3.93%,12949423
+2024/11/1,12.72,12.777,12.35,12.48,12.48,-1.81%,7921995
+2024/11/4,12.58,13.105,12.53,13.06,13.06,4.65%,10459420
+2024/11/5,13.1,13.13,12.443,12.53,12.53,-4.06%,8676378
+2024/11/6,12.79,13.115,12.68,12.87,12.87,2.71%,7324749
+2024/11/7,12.62,12.76,12.48,12.66,12.66,-1.63%,7980957
+2024/11/8,12.75,12.89,12.41,12.53,12.53,-1.03%,6011471
+2024/11/11,13.68,13.88,13.56,13.8,13.8,10.14%,13101915
+2024/11/12,13.66,14.139,13.43,13.66,13.66,-1.01%,9680426
+2024/11/13,13.49,14.14,13.43,14.11,14.11,3.29%,9264042
+2024/11/14,13.79,13.902,13.12,13.15,13.15,-6.80%,8651354
+2024/11/15,13.1,13.42,13.073,13.37,13.37,1.67%,7318165
+2024/11/18,13.48,13.82,13.475,13.75,13.75,2.84%,8381096
+2024/11/19,13.79,14.18,13.705,13.87,13.87,0.87%,8884403
+2024/11/20,14.35,14.82,14.24,14.75,14.75,6.34%,13846266
+2024/11/21,15.39,15.52,14.81,15.15,15.15,2.71%,11904813
+2024/11/22,14.29,14.42,14.07,14.31,14.31,-5.54%,14878993
+2024/11/25,14.98,15.44,14.721,14.79,14.79,3.35%,11781633
+2024/11/26,15.01,15.27,14.67,15.08,15.08,1.96%,10170067
+2024/11/27,14.05,14.18,13.81,13.81,13.81,-8.42%,9146968
+2024/11/29,14.35,14.65,14.24,14.43,14.43,4.49%,4668736
+2024/12/2,13.97,14.2,13.765,13.88,13.88,-3.81%,9656721
+2024/12/3,13.6,13.6,13.13,13.21,13.21,-4.83%,9443950
+2024/12/4,13.15,13.35,12.9,13.26,13.26,0.38%,8384474
+2024/12/5,13.42,13.655,13.2,13.32,13.32,0.45%,6637648
+2024/12/6,13.22,13.44,13.15,13.37,13.37,0.38%,4222435
+2024/12/9,13.76,13.955,13.59,13.77,13.77,2.99%,6923590
+2024/12/10,13.38,13.83,13.31,13.81,13.81,0.29%,6877249
+2024/12/11,14.28,14.745,14.28,14.56,14.56,5.43%,10133058
+2024/12/12,14.71,15.42,14.49,15.04,15.04,3.30%,13176057
+2024/12/13,14.57,14.6,14.155,14.23,14.23,-5.39%,7033007
+2024/12/16,13.84,14.07,13.8,13.95,13.95,-1.97%,5668406
+2024/12/17,13.62,14.475,13.405,14.46,14.46,3.66%,7641137
+2024/12/18,14.49,14.7,14.3,14.54,14.54,0.55%,6517339
+2024/12/19,14.85,15.435,14.792,15.4,15.4,5.91%,9531347
+2024/12/20,15.31,16.015,15.13,15.87,15.87,3.05%,11632628
+2024/12/23,15.67,15.73,15.24,15.63,15.63,-1.51%,7477606
+2024/12/24,16,16.21,15.96,16.14,16.14,3.26%,4116728
+2024/12/26,15.34,15.42,15.09,15.37,15.37,-4.77%,10923514
+2024/12/27,15.74,15.89,15.29,15.76,15.76,2.54%,11302847
+2024/12/30,18.63,19.48,17.69,18.03,18.03,14.40%,30104428
+2024/12/31,17.15,17.5,16.6,16.81,16.81,-6.77%,15119390
+2025/1/2,17.23,17.62,16.86,17.01,17.01,1.19%,14092924
+2025/1/3,16.18,16.25,15.46,15.59,15.59,-8.35%,16484520
+2025/1/6,17.01,17.255,16.495,17.16,17.16,10.07%,16600108
+2025/1/7,16.62,16.72,15.915,15.99,15.99,-6.82%,16343214
+2025/1/8,16.6,17.135,16.48,17.11,17.11,7.00%,13468150
+2025/1/10,18.26,18.64,17.995,18.42,18.42,7.66%,14921784
+2025/1/13,18.47,18.75,17.86,18.22,18.22,-1.09%,14321673
+2025/1/14,17.73,18.83,17.72,18.47,18.47,1.37%,12135907
+2025/1/15,18.73,19.185,18.42,19.12,19.12,3.52%,13993077
+2025/1/16,19.09,20.03,18.685,19.94,19.94,4.29%,16418324
+2025/1/17,18.5,18.92,18.28,18.34,18.34,-8.02%,9260476
+2025/1/21,17.99,18.09,17.575,17.73,17.73,-3.33%,9103495
+2025/1/22,17.86,18.6,17.79,18.54,18.54,4.57%,7320741
+2025/1/23,18.73,18.899,17.98,18.25,18.25,-1.56%,10105596
+2025/1/24,17.85,18.31,17.64,18.12,18.12,-0.71%,6331628
+2025/1/27,17.22,17.26,16.77,17.15,17.15,-5.35%,7871579
+2025/1/28,16.59,16.845,16.28,16.29,16.29,-5.01%,7570397
+2025/1/29,16.71,16.855,16.35,16.76,16.76,2.89%,5628510
+2025/1/30,16.49,16.7,16.025,16.14,16.14,-3.70%,7689113
+2025/1/31,15.97,16.25,15.86,16.19,16.19,0.31%,5329717
+2025/2/3,17.44,17.98,17.382,17.64,17.64,8.96%,9247611
+2025/2/4,16.73,17.51,16.73,17.07,17.07,-3.23%,5692353
+2025/2/5,16.94,17.82,16.93,17.8,17.8,4.28%,5663599
+2025/2/6,17.49,18.12,17.44,17.89,17.89,0.51%,7056320
+2025/2/7,17.77,17.95,17.41,17.48,17.48,-2.29%,5877474
+2025/2/10,17.82,18.41,17.71,18.21,18.21,4.18%,7146493
+2025/2/11,18.68,18.89,18.495,18.58,18.58,2.03%,6507815
+2025/2/12,18.76,18.92,18.43,18.79,18.79,1.13%,4685634
+2025/2/13,19.54,19.94,19,19.15,19.15,1.92%,8334731
+2025/2/14,19.61,20,19.57,19.65,19.65,2.61%,4215335
+2025/2/18,19.62,21.09,19.49,20.95,20.95,6.62%,8789850
+2025/2/19,21.73,22.728,21.705,22.61,22.61,7.92%,25414241
+2025/2/20,21.72,21.81,21.2,21.73,21.73,-3.89%,8367293
+2025/2/21,22.39,22.84,21.835,22.09,22.09,1.66%,12326606
+2025/2/24,21.04,21.295,20.84,21.24,21.24,-3.85%,5871320
+2025/2/25,21.32,21.94,21.14,21.75,21.75,2.40%,5375431
+2025/2/26,21.39,21.4,20.92,21.15,21.15,-2.76%,5491734
+2025/2/27,21.24,21.555,20.83,20.86,20.86,-1.37%,6753603
+2025/2/28,20.62,20.77,20.305,20.34,20.34,-2.49%,6454802
+2025/3/3,20.69,22.13,20.6,21.95,21.95,7.92%,10418322
+2025/3/4,23.24,24.15,22.84,23.11,23.11,5.28%,12699152
+2025/3/5,22.71,23.76,22.67,23.62,23.62,2.21%,8157730
+2025/3/6,23.24,23.24,22.58,22.77,22.77,-3.60%,10394534
+2025/3/7,22.2,23.48,22.13,23.19,23.19,1.84%,12469670
+2025/3/10,23.87,24.33,23.62,23.83,23.83,2.76%,8896165
+2025/3/11,24.08,24.089,23.21,23.28,23.28,-2.31%,7130395
+2025/3/12,22.31,22.425,21.62,21.65,21.65,-7.00%,5596836
+2025/3/13,21.1,22.255,21.04,21.43,21.43,-1.02%,6906027
+2025/3/14,21.15,21.96,21.04,21.79,21.79,1.68%,3893474
+2025/3/17,21.42,21.745,21.13,21.22,21.22,-2.62%,4523275
+2025/3/18,21.65,21.86,21.39,21.41,21.41,0.90%,4570993
+2025/3/19,22.04,22.575,21.832,22.35,22.35,4.39%,5751852
+2025/3/20,21.9,22.02,21.06,21.17,21.17,-5.28%,6852301
+2025/3/21,21.2,21.36,20.805,20.84,20.84,-1.56%,5283659
+2025/3/24,21.07,21.18,20.61,20.66,20.66,-0.86%,5504921
+2025/3/25,20.8,20.8,20.005,20.33,20.33,-1.60%,5849818
+2025/3/26,20.41,20.67,20.12,20.14,20.14,-0.93%,5044134
+2025/3/27,20.18,20.68,19.91,20.41,20.41,1.34%,6161864
+2025/3/28,20.49,21.35,20.14,21.33,21.33,4.51%,6055125
+2025/3/31,22.12,22.12,21.21,21.61,21.61,1.31%,6853265
+2025/4/1,21.12,21.23,20.57,20.7,20.7,-4.21%,5514294
+2025/4/2,21.07,21.37,20.94,21.05,21.05,1.69%,3661049
+2025/4/3,21.81,21.975,21.38,21.57,21.57,2.47%,4851998
+2025/4/4,20.17,20.703,19.935,20.04,20.04,-7.09%,6319316
+2025/4/7,20.09,20.55,18.84,19.07,19.07,-4.84%,8673276
+2025/4/8,19.59,19.78,18.11,18.28,18.28,-4.14%,7163154
+2025/4/9,18.22,20.02,17.65,19.62,19.62,7.33%,13737418
+2025/4/10,19.14,19.36,18.15,18.47,18.47,-5.86%,9175362
+2025/4/11,18,18.7,17.975,18.63,18.63,0.87%,8203307
+2025/4/14,18.79,18.83,17.345,17.51,17.51,-6.01%,5991438
+2025/4/15,17.15,17.54,16.98,17.36,17.36,-0.86%,4752477
\ No newline at end of file
diff --git a/PanelTS/ETF/UNL.csv b/PanelTS/ETF/UNL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..3b77112bcccab020f66fc7867e4f4b93271bc778
--- /dev/null
+++ b/PanelTS/ETF/UNL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,12.55,12.55,12.5,12.51,12.51,-0.95%,1345
+2015/4/20,12.21,12.25,12.15,12.2,12.2,-2.48%,37683
+2015/4/21,12.35,12.38,12.27,12.335,12.335,1.11%,26203
+2015/4/22,12.45,12.496,12.45,12.471,12.471,1.10%,2253
+2015/4/23,12.296,12.3,12.2,12.25,12.25,-1.77%,7563
+2015/4/24,12.3,12.3,12.17,12.24,12.24,-0.08%,76942
+2015/4/27,11.99,12.034,11.93,12.02,12.02,-1.80%,38086
+2015/4/28,12.08,12.13,12.04,12.08,12.08,0.50%,84577
+2015/4/29,12.2,12.34,12.19,12.26,12.26,1.49%,59045
+2015/4/30,12.24,12.8,12.22,12.689,12.689,3.50%,60362
+2015/5/1,12.73,12.96,12.72,12.9,12.9,1.66%,82663
+2015/5/4,12.9,13.048,12.831,13.048,13.048,1.15%,3708
+2015/5/5,13,13.04,12.95,12.957,12.957,-0.70%,3362
+2015/5/6,12.966,13.037,12.92,12.92,12.92,-0.29%,4481
+2015/5/7,12.94,12.94,12.74,12.86,12.86,-0.46%,17498
+2015/5/8,13.23,13.26,13.104,13.18,13.18,2.49%,167527
+2015/5/11,13.24,13.24,13,13.012,13.012,-1.27%,7619
+2015/5/12,13.278,13.43,13.26,13.31,13.31,2.29%,37313
+2015/5/13,13.27,13.54,13.24,13.459,13.459,1.12%,49685
+2015/5/14,13.32,13.64,13.27,13.56,13.56,0.75%,26218
+2015/5/15,13.57,13.66,13.43,13.63,13.63,0.52%,26487
+2015/5/18,13.68,13.68,13.515,13.56,13.56,-0.51%,209537
+2015/5/19,13.82,13.84,13.362,13.44,13.44,-0.88%,294453
+2015/5/20,13.5,13.5,13.211,13.33,13.33,-0.82%,61001
+2015/5/21,13.41,13.56,13.38,13.44,13.44,0.83%,46194
+2015/5/22,13.19,13.218,13.16,13.16,13.16,-2.08%,1922
+2015/5/26,12.99,12.99,12.86,12.93,12.93,-1.75%,24378
+2015/5/27,12.9,12.922,12.86,12.9,12.9,-0.23%,8407
+2015/5/28,12.69,12.74,12.5,12.527,12.527,-2.89%,16138
+2015/5/29,12.4,12.4,12.221,12.29,12.29,-1.89%,19421
+2015/6/1,12.23,12.35,12.23,12.34,12.34,0.41%,2912
+2015/6/2,12.25,12.52,12.16,12.52,12.52,1.46%,56910
+2015/6/3,12.38,12.39,12.29,12.31,12.31,-1.68%,19764
+2015/6/4,12.19,12.36,12.08,12.294,12.294,-0.13%,28807
+2015/6/5,12.12,12.198,12.12,12.152,12.152,-1.16%,10708
+2015/6/8,12.37,12.597,12.37,12.544,12.544,3.23%,41981
+2015/6/9,12.87,13.05,12.851,13.02,13.02,3.79%,20340
+2015/6/10,13.05,13.19,13,13.19,13.19,1.31%,12581
+2015/6/11,13.2,13.2,12.95,12.96,12.96,-1.74%,28419
+2015/6/12,12.88,12.94,12.741,12.741,12.741,-1.69%,1175
+2015/6/15,13.042,13.15,13.042,13.15,13.15,3.21%,3947
+2015/6/16,13.07,13.1,13.07,13.081,13.081,-0.52%,1289
+2015/6/17,13.27,13.27,13.05,13.055,13.055,-0.20%,1421
+2015/6/18,12.95,12.993,12.8,12.831,12.831,-1.72%,2372
+2015/6/19,12.72,12.93,12.72,12.87,12.87,0.30%,6867
+2015/6/22,12.67,12.68,12.62,12.66,12.66,-1.63%,2201
+2015/6/23,12.82,12.84,12.674,12.674,12.674,0.11%,2807
+2015/6/24,12.73,12.782,12.73,12.782,12.782,0.85%,1024
+2015/6/25,12.9,12.97,12.82,12.97,12.97,1.47%,3602
+2015/6/26,12.76,12.81,12.734,12.734,12.734,-1.82%,1171
+2015/6/29,12.79,12.79,12.69,12.75,12.75,0.13%,2409
+2015/6/30,12.6,12.8,12.6,12.78,12.78,0.24%,2465
+2015/7/1,12.658,12.7,12.658,12.69,12.69,-0.70%,18365
+2015/7/2,12.8,13.03,12.8,12.89,12.89,1.58%,101717
+2015/7/6,12.64,12.7,12.565,12.57,12.57,-2.48%,103166
+2015/7/7,12.48,12.51,12.4,12.51,12.51,-0.48%,4174
+2015/7/8,12.51,12.54,12.381,12.41,12.41,-0.80%,9519
+2015/7/9,12.369,12.511,12.349,12.511,12.511,0.81%,2964
+2015/7/10,12.663,12.7,12.644,12.69,12.69,1.43%,1772
+2015/7/13,12.86,12.94,12.86,12.9,12.9,1.65%,3166
+2015/7/14,12.987,12.987,12.76,12.77,12.77,-1.01%,15466
+2015/7/15,12.95,13.006,12.95,12.98,12.98,1.64%,2316
+2015/7/16,12.92,12.92,12.804,12.84,12.84,-1.08%,2837
+2015/7/17,12.88,12.88,12.88,12.88,12.88,0.31%,307
+2015/7/20,12.68,12.68,12.68,12.68,12.68,-1.55%,255
+2015/7/21,12.9,13.004,12.9,13,13,2.52%,1985
+2015/7/22,12.913,12.913,12.91,12.91,12.91,-0.69%,1050
+2015/7/23,13.04,13.06,12.73,12.74,12.74,-1.32%,6577
+2015/7/24,12.65,12.67,12.6,12.64,12.64,-0.78%,20402
+2015/7/27,12.69,12.75,12.68,12.68,12.68,0.32%,28880
+2015/7/28,12.7,12.8,12.7,12.763,12.763,0.65%,1417
+2015/7/29,12.854,12.88,12.78,12.88,12.88,0.92%,19998
+2015/7/30,12.6,12.61,12.6,12.61,12.61,-2.10%,1461
+2015/7/31,12.549,12.549,12.388,12.395,12.395,-1.70%,5897
+2015/8/3,12.42,12.43,12.36,12.43,12.43,0.28%,1394
+2015/8/4,12.57,12.57,12.48,12.551,12.551,0.97%,4941
+2015/8/5,12.58,12.58,12.56,12.56,12.56,0.07%,2371
+2015/8/6,12.32,12.58,12.32,12.58,12.58,0.16%,1928
+2015/8/7,12.54,12.6,12.46,12.55,12.55,-0.24%,7701
+2015/8/10,12.645,12.665,12.64,12.665,12.665,0.92%,2138
+2015/8/11,12.649,12.71,12.569,12.71,12.71,0.36%,1914
+2015/8/12,12.82,12.97,12.8,12.94,12.94,1.81%,217824
+2015/8/13,12.91,12.95,12.639,12.639,12.639,-2.33%,8833
+2015/8/14,12.65,12.65,12.58,12.59,12.59,-0.39%,1365
+2015/8/17,12.44,12.44,12.389,12.42,12.42,-1.35%,4527
+2015/8/18,12.34,12.34,12.27,12.29,12.29,-1.05%,7245
+2015/8/19,12.31,12.31,12.22,12.22,12.22,-0.57%,1032
+2015/8/20,12.18,12.4,12.18,12.3,12.3,0.65%,206341
+2015/8/21,12.12,12.13,12.03,12.03,12.03,-2.20%,22455
+2015/8/24,11.93,12.01,11.86,11.87,11.87,-1.33%,11189
+2015/8/25,11.841,11.931,11.808,11.931,11.931,0.51%,11116
+2015/8/26,11.95,11.95,11.92,11.93,11.93,-0.01%,8208
+2015/8/27,11.89,11.95,11.89,11.92,11.92,-0.08%,1281
+2015/8/28,12.03,12.04,12.02,12.02,12.02,0.84%,3525
+2015/8/31,11.9,11.94,11.85,11.922,11.922,-0.82%,3387
+2015/9/1,11.97,11.97,11.86,11.91,11.91,-0.10%,2039
+2015/9/2,11.84,11.84,11.72,11.75,11.75,-1.34%,10351
+2015/9/3,11.79,12.05,11.789,12.04,12.04,2.47%,26694
+2015/9/4,11.9,11.9,11.9,11.9,11.9,-1.16%,1219
+2015/9/8,11.97,12.06,11.97,12.01,12.01,0.92%,5203
+2015/9/9,11.912,11.912,11.912,11.912,11.912,-0.82%,547
+2015/9/10,11.94,12.08,11.93,11.96,11.96,0.40%,4324
+2015/9/11,11.993,12,11.99,12,12,0.33%,2076
+2015/9/14,12.13,12.13,12.13,12.13,12.13,1.08%,1680
+2015/9/15,12.13,12.13,12.09,12.09,12.09,-0.33%,6584
+2015/9/16,11.922,11.922,11.881,11.881,11.881,-1.73%,749
+2015/9/17,11.75,11.92,11.73,11.841,11.841,-0.34%,2350
+2015/9/18,11.76,11.77,11.689,11.689,11.689,-1.28%,1839
+2015/9/21,11.57,11.61,11.54,11.58,11.58,-0.93%,17190
+2015/9/22,11.57,11.6,11.54,11.54,11.54,-0.35%,3474
+2015/9/23,11.61,11.61,11.56,11.56,11.56,0.17%,903
+2015/9/24,11.52,11.73,11.48,11.73,11.73,1.47%,1614
+2015/9/25,11.53,11.547,11.5,11.53,11.53,-1.71%,3224
+2015/9/28,11.76,11.76,11.68,11.68,11.68,1.30%,6542
+2015/9/29,11.54,11.549,11.5,11.5,11.5,-1.54%,2357
+2015/9/30,11.4,11.404,11.24,11.26,11.26,-2.09%,10123
+2015/10/1,11.17,11.18,10.97,11.01,11.01,-2.22%,15380
+2015/10/2,11.01,11.12,10.99,11.118,11.118,0.98%,12916
+2015/10/5,11.18,11.18,11.12,11.164,11.164,0.41%,1912
+2015/10/6,11.16,11.257,11.14,11.18,11.18,0.14%,4137
+2015/10/7,11.32,11.32,11.2,11.22,11.22,0.36%,3609
+2015/10/8,11.27,11.32,11.27,11.32,11.32,0.89%,4266
+2015/10/9,11.35,11.35,11.33,11.33,11.33,0.09%,377
+2015/10/12,11.41,11.471,11.41,11.471,11.471,1.24%,1649
+2015/10/13,11.48,11.48,11.34,11.35,11.35,-1.05%,4679
+2015/10/14,11.468,11.468,11.468,11.468,11.468,1.04%,261
+2015/10/15,11.49,11.53,11.21,11.26,11.26,-1.81%,35445
+2015/10/16,11.17,11.2,11.15,11.16,11.16,-0.89%,15746
+2015/10/19,11.25,11.26,11.16,11.21,11.21,0.45%,13074
+2015/10/20,11.232,11.232,11.232,11.232,11.232,0.20%,584
+2015/10/21,11.07,11.08,11.01,11.044,11.044,-1.67%,7566
+2015/10/22,11.002,11.01,10.919,10.919,10.919,-1.13%,1956
+2015/10/23,10.81,10.825,10.68,10.74,10.74,-1.64%,47052
+2015/10/26,10.52,10.52,10.28,10.38,10.38,-3.35%,151797
+2015/10/27,10.38,10.53,10.35,10.42,10.42,0.39%,62888
+2015/10/28,10.2,10.209,10.05,10.15,10.15,-2.59%,204975
+2015/10/29,10.29,10.43,9.97,10.05,10.05,-0.99%,48188
+2015/10/30,9.92,10.3,9.9,10.27,10.27,2.19%,61448
+2015/11/2,10.07,10.16,10.07,10.16,10.16,-1.07%,13814
+2015/11/3,10.26,10.26,10.19,10.23,10.23,0.69%,6967
+2015/11/4,10.32,10.33,10.131,10.14,10.14,-0.88%,4012
+2015/11/5,10.27,10.47,10.27,10.45,10.45,3.06%,7583
+2015/11/6,10.33,10.53,10.33,10.37,10.37,-0.77%,15437
+2015/11/9,10.106,10.23,10.106,10.23,10.23,-1.35%,2123
+2015/11/10,10.37,10.38,10.356,10.362,10.362,1.29%,8040
+2015/11/11,10.35,10.375,10.24,10.24,10.24,-1.18%,8202
+2015/11/12,10.282,10.38,10.25,10.361,10.361,1.18%,7149
+2015/11/13,10.42,10.54,10.38,10.51,10.51,1.44%,19024
+2015/11/16,10.42,10.61,10.42,10.48,10.48,-0.29%,23225
+2015/11/17,10.36,11.65,10.36,10.491,10.491,0.10%,107487
+2015/11/18,10.45,10.49,10.346,10.346,10.346,-1.38%,15625
+2015/11/19,10.318,10.38,10.07,10.07,10.07,-2.67%,3545
+2015/11/20,9.93,9.93,9.77,9.8,9.8,-2.68%,23756
+2015/11/23,9.81,9.98,9.77,9.93,9.93,1.33%,52731
+2015/11/24,9.75,9.97,9.75,9.93,9.93,0.00%,22828
+2015/11/25,9.82,9.99,9.78,9.84,9.84,-0.91%,130461
+2015/11/27,9.66,9.66,9.59,9.63,9.63,-2.13%,5137
+2015/11/30,9.65,9.73,9.65,9.68,9.68,0.52%,15771
+2015/12/1,9.72,9.76,9.616,9.616,9.616,-0.66%,6618
+2015/12/2,9.58,9.62,9.501,9.54,9.54,-0.79%,93647
+2015/12/3,9.42,9.59,9.42,9.57,9.57,0.31%,7144
+2015/12/4,9.57,9.58,9.56,9.57,9.57,0.00%,30379
+2015/12/7,9.35,9.39,9.27,9.3,9.3,-2.82%,17163
+2015/12/8,9.25,9.34,9.163,9.34,9.34,0.43%,12293
+2015/12/9,9.385,9.385,9.3,9.31,9.31,-0.32%,3481
+2015/12/10,9.25,9.418,9.18,9.18,9.18,-1.40%,8595
+2015/12/11,9.08,9.17,9.06,9.11,9.11,-0.76%,13544
+2015/12/14,8.87,8.87,8.78,8.85,8.85,-2.85%,48327
+2015/12/15,8.71,8.71,8.556,8.58,8.58,-3.05%,28807
+2015/12/16,8.61,8.92,8.53,8.84,8.84,3.03%,27022
+2015/12/17,8.87,8.93,8.82,8.834,8.834,-0.07%,23017
+2015/12/18,8.84,8.86,8.8,8.81,8.81,-0.27%,2882
+2015/12/21,8.91,9.09,8.91,9.05,9.05,2.72%,13145
+2015/12/22,8.896,8.99,8.86,8.89,8.89,-1.77%,3908
+2015/12/23,8.84,9.039,8.84,9.029,9.029,1.56%,10375
+2015/12/24,9.09,9.14,9.03,9.07,9.07,0.45%,25328
+2015/12/28,9.33,9.6,9.32,9.6,9.6,5.84%,22390
+2015/12/29,9.87,9.92,9.7,9.71,9.71,1.15%,52275
+2015/12/30,9.51,9.53,9.33,9.51,9.51,-2.06%,10957
+2015/12/31,9.73,9.82,9.633,9.697,9.697,1.97%,39555
+2016/1/4,9.727,9.73,9.571,9.6,9.6,-1.00%,7100
+2016/1/5,9.56,9.717,9.543,9.68,9.68,0.83%,3534
+2016/1/6,9.81,9.84,9.63,9.63,9.63,-0.52%,1299
+2016/1/7,9.691,9.96,9.6,9.88,9.88,2.60%,42066
+2016/1/8,9.944,10.18,9.944,10.13,10.13,2.53%,27143
+2016/1/11,9.95,9.98,9.81,9.85,9.85,-2.76%,50304
+2016/1/12,9.65,9.68,9.54,9.55,9.55,-3.05%,7385
+2016/1/13,9.58,9.63,9.58,9.62,9.62,0.73%,4575
+2016/1/14,9.43,9.49,9.28,9.3,9.3,-3.33%,16390
+2016/1/15,9.23,9.23,9.17,9.18,9.18,-1.29%,8732
+2016/1/19,9.3,9.3,9.09,9.18,9.18,0.00%,4884
+2016/1/20,9.21,9.29,9.12,9.29,9.29,1.20%,10952
+2016/1/21,9.28,9.4,9.23,9.38,9.38,0.97%,9335
+2016/1/22,8.94,9.77,8.94,9.4,9.4,0.21%,59402
+2016/1/25,9.186,9.42,9.18,9.35,9.35,-0.53%,30441
+2016/1/26,9.41,9.41,9.27,9.36,9.36,0.11%,107460
+2016/1/27,9.47,9.47,9.087,9.281,9.281,-0.84%,84726
+2016/1/28,9.18,9.42,9.16,9.42,9.42,1.50%,16021
+2016/1/29,9.5,9.56,9.41,9.56,9.56,1.49%,230747
+2016/2/1,9.194,9.268,9.19,9.24,9.24,-3.35%,25106
+2016/2/2,8.85,9,8.77,8.996,8.996,-2.64%,71823
+2016/2/3,8.92,9.06,8.911,9.06,9.06,0.71%,33114
+2016/2/4,8.81,8.94,8.81,8.89,8.89,-1.88%,18322
+2016/2/5,9,9.09,8.97,9.02,9.02,1.46%,402960
+2016/2/8,9.29,9.29,9.13,9.15,9.15,1.44%,20118
+2016/2/9,9.11,9.14,9.08,9.08,9.08,-0.77%,11922
+2016/2/10,8.93,8.96,8.87,8.95,8.95,-1.43%,104157
+2016/2/11,9,9,8.765,8.81,8.81,-1.56%,16988
+2016/2/12,8.76,8.76,8.69,8.72,8.72,-1.02%,6075
+2016/2/16,8.6,8.6,8.481,8.55,8.55,-1.95%,58773
+2016/2/17,8.5,8.67,8.49,8.67,8.67,1.40%,26336
+2016/2/18,8.474,8.55,8.43,8.43,8.43,-2.77%,52036
+2016/2/19,8.87,8.87,8.21,8.25,8.25,-2.14%,77718
+2016/2/22,8.2,8.249,8.19,8.249,8.249,-0.01%,1445
+2016/2/23,8.14,8.14,8.06,8.08,8.08,-2.05%,57482
+2016/2/24,8.05,8.16,8.04,8.16,8.16,0.99%,5339
+2016/2/25,8,8,7.86,7.99,7.99,-2.08%,19507
+2016/2/26,7.97,8.05,7.805,8.05,8.05,0.75%,42646
+2016/2/29,7.82,8.256,7.8,7.965,7.965,-1.06%,9261
+2016/3/1,8.08,8.204,8.04,8.132,8.132,2.10%,43684
+2016/3/2,8.03,8.07,8.029,8.03,8.03,-1.25%,5639
+2016/3/3,7.95,8.08,7.937,7.988,7.988,-0.52%,31799
+2016/3/4,7.97,8.1,7.96,8.089,8.089,1.26%,60812
+2016/3/7,8.02,8.19,7.999,8.09,8.09,0.01%,17986
+2016/3/8,8.01,8.09,8,8.09,8.09,0.00%,12684
+2016/3/9,8.065,8.27,8.065,8.257,8.257,2.06%,12560
+2016/3/10,8.38,8.47,8.26,8.47,8.47,2.58%,11389
+2016/3/11,8.54,8.621,8.47,8.52,8.52,0.59%,71801
+2016/3/14,8.49,8.62,8.49,8.52,8.52,0.00%,4031
+2016/3/15,8.7,8.71,8.58,8.63,8.63,1.29%,44918
+2016/3/16,8.509,8.67,8.49,8.64,8.64,0.12%,20906
+2016/3/17,8.74,8.89,8.59,8.85,8.85,2.43%,75449
+2016/3/18,8.85,8.85,8.702,8.702,8.702,-1.67%,47107
+2016/3/21,8.7,8.72,8.51,8.54,8.54,-1.86%,160200
+2016/3/22,8.57,8.57,8.55,8.57,8.57,0.35%,1872
+2016/3/23,8.74,8.74,8.5,8.5,8.5,-0.82%,2389
+2016/3/24,8.57,8.66,8.53,8.645,8.645,1.71%,8902
+2016/3/28,8.61,8.88,8.61,8.86,8.86,2.49%,50017
+2016/3/29,8.86,9.03,8.82,9.03,9.03,1.92%,4558
+2016/3/30,9.1,9.27,8.955,8.97,8.97,-0.66%,11283
+2016/3/31,8.97,8.978,8.791,8.84,8.84,-1.45%,22094
+2016/4/1,8.84,8.84,8.84,8.84,8.84,0.00%,91
+2016/4/4,8.94,9.01,8.91,8.93,8.93,1.02%,4159
+2016/4/5,8.77,8.77,8.66,8.691,8.691,-2.68%,17225
+2016/4/6,8.653,8.653,8.65,8.65,8.65,-0.47%,1552
+2016/4/7,8.65,8.65,8.65,8.65,8.65,0.00%,61
+2016/4/8,8.89,8.933,8.884,8.89,8.89,2.77%,3448
+2016/4/11,8.63,8.781,8.63,8.763,8.763,-1.43%,1356
+2016/4/12,8.8,8.988,8.8,8.982,8.982,2.50%,7277
+2016/4/13,9,9.08,8.95,9.02,9.02,0.42%,23454
+2016/4/14,8.89,9.022,8.87,8.94,8.94,-0.89%,4937
+2016/4/15,8.797,8.95,8.797,8.89,8.89,-0.56%,37205
+2016/4/18,8.98,9.03,8.98,9.02,9.02,1.46%,11311
+2016/4/19,9.22,9.34,9.211,9.32,9.32,3.33%,6410
+2016/4/20,9.37,9.489,9.307,9.38,9.38,0.64%,9382
+2016/4/21,9.46,9.48,9.41,9.48,9.48,1.07%,5612
+2016/4/22,9.48,9.69,9.48,9.58,9.58,1.05%,15207
+2016/4/25,9.48,9.59,9.44,9.57,9.57,-0.10%,27285
+2016/4/26,9.53,9.54,9.48,9.54,9.54,-0.31%,1791
+2016/4/27,9.5,9.63,9.49,9.61,9.61,0.73%,15723
+2016/4/28,9.55,9.63,9.49,9.51,9.51,-1.04%,7230
+2016/4/29,9.54,9.69,9.53,9.59,9.59,0.84%,11100
+2016/5/2,9.45,9.55,9.42,9.46,9.46,-1.36%,7844
+2016/5/3,9.48,9.48,9.454,9.454,9.454,-0.06%,2030
+2016/5/4,9.49,9.58,9.49,9.541,9.541,0.92%,4477
+2016/5/5,9.44,9.44,9.44,9.44,9.44,-1.06%,676
+2016/5/6,9.59,9.59,9.46,9.46,9.46,0.21%,2301
+2016/5/9,9.01,9.446,9.01,9.37,9.37,-0.95%,4021
+2016/5/10,9.44,9.45,9.44,9.44,9.44,0.75%,2464
+2016/5/11,9.419,9.48,9.397,9.47,9.47,0.32%,4370
+2016/5/12,9.46,9.47,9.4,9.42,9.42,-0.53%,1353
+2016/5/13,9.36,9.42,9.28,9.339,9.339,-0.86%,4921
+2016/5/16,9.18,9.18,9.11,9.114,9.114,-2.41%,14164
+2016/5/17,9.14,9.145,9.05,9.05,9.05,-0.70%,3410
+2016/5/18,9,9,8.9,8.92,8.92,-1.44%,28009
+2016/5/19,9.06,9.15,9.06,9.12,9.12,2.24%,6851
+2016/5/20,9.22,9.22,9.22,9.22,9.22,1.10%,123
+2016/5/23,9.16,9.183,9.16,9.18,9.18,-0.43%,2923
+2016/5/24,9.13,9.16,9.08,9.16,9.16,-0.22%,35326
+2016/5/25,9.183,9.3,9.158,9.3,9.3,1.53%,35197
+2016/5/26,9.25,9.36,9.25,9.34,9.34,0.43%,29558
+2016/5/27,9.329,9.42,9.328,9.38,9.38,0.43%,15016
+2016/5/31,9.5,9.59,9.43,9.54,9.54,1.71%,43427
+2016/6/1,9.6,9.63,9.53,9.62,9.62,0.84%,12694
+2016/6/2,9.69,9.76,9.62,9.712,9.712,0.96%,31223
+2016/6/3,9.72,9.75,9.683,9.683,9.683,-0.30%,4679
+2016/6/6,9.71,9.83,9.7,9.83,9.83,1.52%,10264
+2016/6/7,9.81,9.95,9.79,9.95,9.95,1.22%,5148
+2016/6/8,9.935,9.96,9.9,9.93,9.93,-0.20%,32660
+2016/6/9,9.921,10.28,9.92,10.22,10.22,2.92%,14679
+2016/6/10,10.19,10.21,10.13,10.17,10.17,-0.49%,14334
+2016/6/13,10.3,10.3,9.93,10.193,10.193,0.23%,10279
+2016/6/14,10.14,10.14,10.07,10.09,10.09,-1.01%,2226
+2016/6/15,10.108,10.143,10.027,10.027,10.027,-0.62%,3175
+2016/6/16,10.02,10.06,9.772,10.02,10.02,-0.07%,20823
+2016/6/17,10.04,10.11,10.04,10.11,10.11,0.90%,9013
+2016/6/20,10.15,10.35,10.15,10.3,10.3,1.88%,10428
+2016/6/21,10.32,10.4,10.28,10.38,10.38,0.78%,11070
+2016/6/22,10.41,10.422,10.168,10.23,10.23,-1.45%,6743
+2016/6/23,10.194,10.29,10.108,10.29,10.29,0.59%,2697
+2016/6/24,10.04,10.19,10.04,10.19,10.19,-0.97%,1008
+2016/6/27,10.35,10.35,10.2,10.29,10.29,0.98%,11923
+2016/6/28,9.6,10.562,9.6,10.529,10.529,2.32%,16133
+2016/6/29,10.57,10.57,10.485,10.493,10.493,-0.34%,3728
+2016/6/30,10.62,10.65,10.57,10.64,10.64,1.40%,15845
+2016/7/1,10.55,10.82,10.55,10.818,10.818,1.67%,13931
+2016/7/5,10.79,10.79,10.35,10.35,10.35,-4.33%,2828
+2016/7/6,10.342,10.45,10.342,10.45,10.45,0.97%,2320
+2016/7/7,10.46,10.462,10.299,10.392,10.392,-0.56%,17008
+2016/7/8,10.43,10.48,10.43,10.48,10.48,0.85%,1966
+2016/7/11,10.3,10.444,10.26,10.31,10.31,-1.62%,37883
+2016/7/12,10.36,10.36,10.26,10.28,10.28,-0.29%,6644
+2016/7/13,10.33,10.33,10.22,10.25,10.25,-0.29%,3485
+2016/7/14,10.254,10.32,10.24,10.31,10.31,0.59%,8689
+2016/7/15,10.35,10.35,10.32,10.32,10.32,0.10%,5013
+2016/7/18,10.34,10.349,10.31,10.34,10.34,0.19%,6501
+2016/7/19,10.32,10.32,10.18,10.18,10.18,-1.55%,1913
+2016/7/20,10.035,10.084,10.01,10.024,10.024,-1.53%,4473
+2016/7/21,10,10.08,9.95,10.02,10.02,-0.04%,7288
+2016/7/22,10.24,10.27,10.23,10.25,10.25,2.30%,23247
+2016/7/25,10.23,10.23,10.15,10.2,10.2,-0.49%,22367
+2016/7/26,10.125,10.2,10.125,10.2,10.2,0.00%,6205
+2016/7/27,10.196,10.196,10.138,10.138,10.138,-0.61%,4973
+2016/7/28,10.24,10.5,10.24,10.45,10.45,3.08%,13118
+2016/7/29,10.51,10.59,10.51,10.55,10.55,0.96%,16312
+2016/8/1,10.66,10.66,10.12,10.36,10.36,-1.80%,4976
+2016/8/2,10.22,10.34,10.22,10.26,10.26,-0.97%,2496
+2016/8/3,10.34,10.47,10.34,10.47,10.47,2.05%,2051
+2016/8/4,10.46,10.519,10.389,10.519,10.519,0.47%,1068
+2016/8/5,10.37,10.378,10.32,10.32,10.32,-1.89%,2660
+2016/8/8,10.64,10.64,10.18,10.26,10.26,-0.58%,1072
+2016/8/9,10.18,10.18,10.01,10.01,10.01,-2.44%,12517
+2016/8/10,9.97,9.982,9.88,9.88,9.88,-1.30%,2921
+2016/8/11,9.86,9.918,9.82,9.84,9.84,-0.40%,8025
+2016/8/12,9.93,9.965,9.88,9.88,9.88,0.41%,1652
+2016/8/15,9.93,9.96,9.882,9.882,9.882,0.02%,11228
+2016/8/16,9.93,9.954,9.93,9.954,9.954,0.73%,214
+2016/8/17,10.06,10.06,9.89,9.92,9.92,-0.34%,539
+2016/8/18,9.92,10,9.92,9.97,9.97,0.50%,13531
+2016/8/19,9.82,9.82,9.79,9.797,9.797,-1.74%,3276
+2016/8/22,10.175,10.175,9.78,9.79,9.79,-0.07%,31767
+2016/8/23,9.91,10.02,9.91,10.006,10.006,2.21%,11487
+2016/8/24,10.176,10.176,10.15,10.155,10.155,1.49%,3574
+2016/8/25,10.2,10.272,10.2,10.21,10.21,0.54%,39590
+2016/8/26,10.249,10.315,10.248,10.261,10.261,0.50%,27170
+2016/8/29,10.3,10.39,10.3,10.365,10.365,1.01%,8738
+2016/8/30,10.29,10.29,10.1,10.15,10.15,-2.07%,13921
+2016/8/31,10.15,10.28,10.15,10.26,10.26,1.08%,1903
+2016/9/1,10.26,10.26,10.26,10.26,10.26,0.00%,50
+2016/9/2,10.12,10.13,10.08,10.08,10.08,-1.75%,11786
+2016/9/6,9.92,9.95,9.9,9.95,9.95,-1.29%,2554
+2016/9/7,9.9,9.91,9.89,9.89,9.89,-0.60%,6299
+2016/9/8,10.01,10.15,10,10.118,10.118,2.31%,9539
+2016/9/9,10.13,10.152,10.044,10.09,10.09,-0.28%,28760
+2016/9/12,10.2,10.279,10.2,10.201,10.201,1.10%,21312
+2016/9/13,10.26,10.27,10.24,10.24,10.24,0.38%,5463
+2016/9/14,10.27,10.335,10.19,10.24,10.24,0.00%,19683
+2016/9/15,10.19,10.31,10.19,10.31,10.31,0.68%,6217
+2016/9/16,10.271,10.36,10.271,10.36,10.36,0.48%,879
+2016/9/19,10.29,10.33,10.29,10.33,10.33,-0.29%,7704
+2016/9/20,10.45,10.54,10.45,10.54,10.54,2.03%,4669
+2016/9/21,10.54,10.6,10.51,10.59,10.59,0.47%,9473
+2016/9/22,10.57,10.601,10.131,10.49,10.49,-0.94%,6329
+2016/9/23,10.42,10.42,10.328,10.33,10.33,-1.53%,4556
+2016/9/26,10.33,10.42,10.33,10.39,10.39,0.58%,2867
+2016/9/27,10.35,10.371,10.32,10.32,10.32,-0.67%,10718
+2016/9/28,10.17,10.27,10.17,10.27,10.27,-0.48%,33210
+2016/9/29,10.041,10.26,10.041,10.209,10.209,-0.59%,33228
+2016/9/30,10.14,10.14,10.115,10.14,10.14,-0.68%,7264
+2016/10/3,10.07,10.227,10.051,10.181,10.181,0.40%,11274
+2016/10/4,10.14,10.174,10.14,10.174,10.174,-0.07%,4919
+2016/10/5,10.16,10.48,10.16,10.48,10.48,3.01%,10310
+2016/10/6,10.45,10.5,10.36,10.49,10.49,0.10%,4862
+2016/10/7,10.65,10.8,10.65,10.8,10.8,2.96%,14973
+2016/10/10,10.852,10.98,10.852,10.94,10.94,1.30%,19507
+2016/10/11,10.88,10.94,10.88,10.907,10.907,-0.30%,1135
+2016/10/12,10.95,10.97,10.91,10.915,10.915,0.07%,3101
+2016/10/13,10.86,11.23,10.86,11.19,11.19,2.52%,8226
+2016/10/14,11.194,11.238,11.165,11.165,11.165,-0.22%,2898
+2016/10/17,11.2,11.2,11.167,11.167,11.167,0.02%,1325
+2016/10/18,11.307,11.307,11.259,11.266,11.266,0.89%,3855
+2016/10/19,11.15,11.152,11.12,11.148,11.148,-1.05%,3874
+2016/10/20,11.118,11.2,11.118,11.17,11.17,0.20%,3252
+2016/10/21,11,11.067,10.96,10.96,10.96,-1.88%,4416
+2016/10/24,10.9,11,10.871,10.98,10.98,0.18%,34232
+2016/10/25,10.73,10.746,10.55,10.55,10.55,-3.92%,15101
+2016/10/26,10.34,10.362,9.97,10.2,10.2,-3.32%,35030
+2016/10/27,10.2,10.34,10.2,10.339,10.339,1.36%,6768
+2016/10/28,10.38,10.46,10.38,10.46,10.46,1.17%,7105
+2016/10/31,10.61,10.61,10.27,10.27,10.27,-1.82%,7379
+2016/11/1,10,10.07,9.975,10,10,-2.63%,6756
+2016/11/2,9.82,9.96,9.72,9.732,9.732,-2.68%,11808
+2016/11/3,9.73,9.83,9.718,9.73,9.73,-0.02%,14518
+2016/11/4,9.7,9.77,9.65,9.75,9.75,0.21%,12023
+2016/11/7,9.763,9.85,9.75,9.82,9.82,0.72%,5597
+2016/11/8,9.6,9.6,9.32,9.352,9.352,-4.77%,49577
+2016/11/9,9.17,9.63,9.138,9.51,9.51,1.69%,12000
+2016/11/10,9.3,9.42,9.28,9.42,9.42,-0.95%,2957
+2016/11/11,9.53,9.623,9.51,9.51,9.51,0.96%,4571
+2016/11/14,10.07,10.07,9.73,9.77,9.77,2.73%,1894
+2016/11/15,9.81,9.81,9.65,9.66,9.66,-1.13%,46251
+2016/11/16,9.72,9.74,9.72,9.74,9.74,0.83%,1725
+2016/11/17,9.64,9.699,9.64,9.65,9.65,-0.92%,1662
+2016/11/18,9.89,9.89,9.853,9.881,9.881,2.39%,3024
+2016/11/21,10.09,10.11,10.088,10.11,10.11,2.32%,3615
+2016/11/22,10.06,10.16,10.02,10.03,10.03,-0.79%,7278
+2016/11/23,10.16,10.33,10.16,10.33,10.33,2.99%,9724
+2016/11/25,9.947,10.49,9.947,10.49,10.49,1.55%,3156
+2016/11/28,10.71,10.76,9.64,10.749,10.749,2.47%,10914
+2016/11/29,10.75,10.76,10.648,10.7,10.7,-0.46%,12561
+2016/11/30,10.692,10.71,10.63,10.63,10.63,-0.65%,6922
+2016/12/1,10.83,10.99,10.83,10.99,10.99,3.39%,40124
+2016/12/2,10.94,10.98,10.77,10.89,10.89,-0.91%,37415
+2016/12/5,11.2,11.3,9.71,11.16,11.16,2.48%,32733
+2016/12/6,11.15,11.35,9.801,11.212,11.212,0.47%,16306
+2016/12/7,11.36,11.45,11.03,11.05,11.05,-1.44%,21796
+2016/12/8,11.197,11.379,11.16,11.379,11.379,2.98%,3263
+2016/12/9,11.421,11.421,11.25,11.39,11.39,0.10%,8739
+2016/12/12,11.12,11.18,11.016,11.07,11.07,-2.81%,12913
+2016/12/13,11.09,11.138,11.05,11.058,11.058,-0.11%,4503
+2016/12/14,11.03,11.27,11.03,11.26,11.26,1.83%,929
+2016/12/15,10.938,11.38,10.938,11.121,11.121,-1.23%,18531
+2016/12/16,10.9,11.05,10.9,11.05,11.05,-0.64%,5800
+2016/12/19,11.1,11.21,11.09,11.12,11.12,0.63%,18585
+2016/12/20,10.82,10.82,10.681,10.75,10.75,-3.33%,19974
+2016/12/21,11.07,11.31,11,11.31,11.31,5.21%,20659
+2016/12/22,11.2,11.32,11.1,11.1,11.1,-1.86%,2190
+2016/12/23,11.32,11.54,11.32,11.45,11.45,3.15%,7648
+2016/12/27,11.55,11.681,11.55,11.63,11.63,1.57%,9719
+2016/12/28,10.506,11.93,10.506,11.85,11.85,1.89%,20009
+2016/12/29,11.861,11.865,11.79,11.85,11.85,0.00%,4816
+2016/12/30,11.82,11.82,11.571,11.69,11.69,-1.35%,14770
+2017/1/3,11.6,11.61,10.76,10.9,10.9,-6.76%,18250
+2017/1/4,10.81,10.82,10.572,10.6,10.6,-2.75%,11478
+2017/1/5,10.5,10.83,10.4,10.81,10.81,1.98%,8227
+2017/1/6,10.86,10.9,10.78,10.78,10.78,-0.28%,3073
+2017/1/9,10.42,10.681,10.3,10.36,10.36,-3.90%,27660
+2017/1/10,10.7,10.89,10.7,10.85,10.85,4.73%,82147
+2017/1/11,10.94,10.94,10.74,10.9,10.9,0.46%,60361
+2017/1/12,11.182,11.22,11.08,11.08,11.08,1.65%,18967
+2017/1/13,11.29,11.29,11.13,11.27,11.27,1.71%,10106
+2017/1/17,11.3,11.351,11.283,11.29,11.29,0.18%,5298
+2017/1/18,11.05,11.127,11.05,11.05,11.05,-2.13%,2085
+2017/1/19,10.945,11.276,10.945,11.179,11.179,1.17%,28134
+2017/1/20,11.11,11.13,10.82,10.82,10.82,-3.21%,20293
+2017/1/23,10.845,11.03,10.843,11.03,11.03,1.94%,3820
+2017/1/24,11.13,11.139,11.1,11.121,11.121,0.83%,1595
+2017/1/25,11.19,11.289,11.174,11.25,11.25,1.16%,27430
+2017/1/26,11.562,11.578,11.317,11.33,11.33,0.71%,18532
+2017/1/27,11.19,11.311,11.185,11.311,11.311,-0.17%,2854
+2017/1/30,11.029,11.07,10.982,11.01,11.01,-2.66%,2656
+2017/1/31,10.76,10.808,10.75,10.8,10.8,-1.91%,9746
+2017/2/1,10.85,10.87,10.83,10.83,10.83,0.28%,11575
+2017/2/2,10.77,10.99,10.74,10.99,10.99,1.48%,5442
+2017/2/3,10.65,10.68,10.59,10.6,10.6,-3.55%,10086
+2017/2/6,10.15,10.67,10.15,10.62,10.62,0.19%,5471
+2017/2/7,10.85,10.88,10.85,10.88,10.88,2.45%,3309
+2017/2/8,10.87,10.97,10.87,10.96,10.96,0.74%,5183
+2017/2/9,11.06,11.06,10.89,10.91,10.91,-0.46%,11347
+2017/2/10,10.71,10.78,10.7,10.77,10.77,-1.28%,14513
+2017/2/13,10.68,10.7,10.52,10.54,10.54,-2.14%,15283
+2017/2/14,10.48,10.51,10.4,10.5,10.5,-0.38%,3606
+2017/2/15,10.58,10.58,10.46,10.5,10.5,0.00%,5617
+2017/2/16,10.41,10.46,10.25,10.26,10.26,-2.29%,21004
+2017/2/17,10.25,10.28,10.19,10.22,10.22,-0.39%,7704
+2017/2/21,10.11,10.11,9.53,9.56,9.56,-6.46%,474686
+2017/2/22,9.32,9.66,9.32,9.54,9.54,-0.21%,6153
+2017/2/23,9.75,9.75,9.54,9.56,9.56,0.21%,26432
+2017/2/24,9.62,9.75,9.6,9.72,9.72,1.67%,2715
+2017/2/27,9.47,9.52,9.46,9.52,9.52,-2.06%,1133
+2017/2/28,9.67,9.81,9.67,9.78,9.78,2.73%,13374
+2017/3/1,9.97,9.97,9.89,9.94,9.94,1.64%,18516
+2017/3/2,9.94,10.01,9.88,10.01,10.01,0.70%,13923
+2017/3/3,9.98,10.05,9.96,10.03,10.03,0.20%,1032
+2017/3/6,10.3,10.32,10.04,10.04,10.04,0.10%,10420
+2017/3/7,10.06,10.07,10.05,10.05,10.05,0.10%,743
+2017/3/8,10.22,10.23,10.11,10.14,10.14,0.90%,5306
+2017/3/9,10.43,10.43,10.23,10.28,10.28,1.38%,11020
+2017/3/10,10.31,10.4,10.29,10.4,10.4,1.17%,1824
+2017/3/13,10.41,10.42,10.31,10.31,10.31,-0.87%,6079
+2017/3/14,10.17,10.18,10.08,10.1,10.1,-2.04%,7578
+2017/3/15,10.47,10.47,10.12,10.12,10.12,0.20%,16495
+2017/3/16,10.01,10.15,10.01,10.07,10.07,-0.49%,2378
+2017/3/17,10.11,10.15,10.11,10.13,10.13,0.60%,1100
+2017/3/20,10.3,10.41,10.3,10.41,10.41,2.76%,4252
+2017/3/21,10.52,10.52,10.47,10.47,10.47,0.58%,13092
+2017/3/22,10.46,10.46,10.35,10.35,10.35,-1.15%,1507
+2017/3/23,10.39,10.52,10.37,10.49,10.49,1.35%,25604
+2017/3/24,10.56,10.57,10.56,10.56,10.56,0.67%,1958
+2017/3/27,10.95,10.95,10.52,10.52,10.52,-0.38%,7244
+2017/3/28,10.57,10.61,10.57,10.6,10.6,0.76%,1973
+2017/3/29,10.74,10.8,10.73,10.73,10.73,1.23%,5751
+2017/3/30,9.8,10.75,9.8,10.63,10.63,-0.93%,11357
+2017/3/31,10.65,10.66,10.61,10.61,10.61,-0.19%,5886
+2017/4/3,10.54,10.57,10.54,10.56,10.56,-0.47%,4477
+2017/4/4,10.62,10.97,10.62,10.93,10.93,3.50%,28731
+2017/4/5,11.05,11.07,10.91,10.94,10.94,0.09%,17085
+2017/4/6,10.93,11.09,10.93,11.09,11.09,1.37%,14195
+2017/4/7,11.03,11.04,10.91,10.93,10.93,-1.44%,38621
+2017/4/10,10.93,10.93,10.88,10.9,10.9,-0.27%,8516
+2017/4/11,10.68,10.73,10.68,10.73,10.73,-1.56%,1623
+2017/4/12,10.74,10.78,10.74,10.78,10.78,0.47%,942
+2017/4/13,10.62,10.9,10.62,10.87,10.87,0.83%,9262
+2017/4/17,10.16,10.91,10.16,10.8,10.8,-0.64%,12396
+2017/4/18,10.78,10.78,10.7,10.74,10.74,-0.56%,1437
+2017/4/19,10.79,10.85,10.79,10.85,10.85,1.02%,628
+2017/4/20,10.8,10.8,10.72,10.73,10.73,-1.11%,2392
+2017/4/21,10.81,10.81,10.61,10.68,10.68,-0.47%,4069
+2017/4/24,10.33,10.65,10.33,10.6,10.6,-0.75%,4204
+2017/4/25,10.29,10.6,10.29,10.6,10.6,0.00%,1915
+2017/4/26,10.7,10.83,10.7,10.83,10.83,2.17%,1693
+2017/4/27,10.72,10.75,10.72,10.75,10.75,-0.74%,2906
+2017/4/28,10.84,10.85,10.84,10.84,10.84,0.84%,3921
+2017/5/1,10.65,10.79,10.65,10.65,10.65,-1.75%,4243
+2017/5/2,10.56,10.74,10.56,10.56,10.56,-0.85%,1891
+2017/5/3,10.65,10.68,10.63,10.68,10.68,1.14%,3326
+2017/5/4,10.6,10.6,10.6,10.6,10.6,-0.75%,226
+2017/5/5,10.76,10.82,10.76,10.81,10.81,1.98%,3151
+2017/5/8,10.49,10.6,10.49,10.6,10.6,-1.94%,1079
+2017/5/9,10.59,10.74,10.59,10.74,10.74,1.32%,816
+2017/5/10,10.86,11,10.85,10.85,10.85,1.02%,21003
+2017/5/11,10.97,11.09,10.97,11.07,11.07,2.03%,3405
+2017/5/12,11.04,11.15,11.04,11.11,11.11,0.36%,24619
+2017/5/15,11.04,11.04,10.99,10.99,10.99,-1.08%,452
+2017/5/16,10.8,10.83,10.72,10.73,10.73,-2.37%,2413
+2017/5/17,10.73,10.73,10.73,10.73,10.73,0.00%,427
+2017/5/18,11.21,11.27,10.7,10.7,10.7,-0.28%,4642
+2017/5/19,10.88,10.9,10.87,10.87,10.87,1.59%,4372
+2017/5/22,11.02,11.03,11.02,11.03,11.03,1.47%,1954
+2017/5/23,10.94,10.96,10.78,10.78,10.78,-2.27%,2161
+2017/5/24,10.82,10.82,10.74,10.74,10.74,-0.37%,5968
+2017/5/25,10.74,10.74,10.63,10.73,10.73,-0.09%,8027
+2017/5/26,10.66,10.76,10.66,10.76,10.76,0.28%,638
+2017/5/30,10.43,10.43,10.42,10.42,10.42,-3.16%,629
+2017/5/31,10.2,10.24,10.2,10.24,10.24,-1.73%,3584
+2017/6/1,10.09,10.16,10.02,10.16,10.16,-0.78%,3858
+2017/6/2,10.06,10.08,10.06,10.08,10.08,-0.79%,1533
+2017/6/5,9.99,10.05,9.96,9.96,9.96,-1.19%,2290
+2017/6/6,10.12,10.13,10.12,10.13,10.13,1.71%,1391
+2017/6/7,10.16,10.16,10.09,10.1,10.1,-0.30%,14386
+2017/6/8,10.06,10.1,9.97,10.1,10.1,0.00%,26699
+2017/6/9,10.14,10.15,10.12,10.12,10.12,0.20%,933
+2017/6/12,10.13,10.13,10.04,10.04,10.04,-0.79%,2553
+2017/6/13,10,10,9.9,9.91,9.91,-1.29%,1442
+2017/6/14,9.83,9.9,9.83,9.84,9.84,-0.71%,4435
+2017/6/15,9.84,10.11,9.84,10.08,10.08,2.44%,23506
+2017/6/16,10.2,10.2,10.02,10.02,10.02,-0.60%,1827
+2017/6/19,9.76,9.77,9.72,9.72,9.72,-2.99%,4253
+2017/6/20,9.71,9.79,9.71,9.75,9.75,0.31%,13264
+2017/6/21,9.83,9.84,9.76,9.76,9.76,0.10%,2891
+2017/6/22,9.8,9.83,9.75,9.75,9.75,-0.10%,15797
+2017/6/23,9.15,9.85,9.15,9.82,9.82,0.72%,1877
+2017/6/26,9.99,10.08,9.99,10.08,10.08,2.65%,14670
+2017/6/27,10.03,10.1,10.03,10.08,10.08,0.00%,6357
+2017/6/28,10.22,10.22,10.09,10.09,10.09,0.10%,3095
+2017/6/29,10.09,10.18,10.09,10.12,10.12,0.30%,2457
+2017/6/30,9.94,9.98,9.86,9.98,9.98,-1.38%,3966
+2017/7/3,9.87,10.02,9.87,10.02,10.02,0.40%,1359
+2017/7/5,9.7,9.7,9.54,9.56,9.56,-4.59%,37615
+2017/7/6,9.57,9.67,9.57,9.67,9.67,1.15%,1022
+2017/7/7,9.74,9.74,9.67,9.67,9.67,0.00%,1091
+2017/7/10,9.73,9.79,9.73,9.79,9.79,1.24%,2816
+2017/7/11,9.92,10.05,9.92,10.05,10.05,2.66%,1626
+2017/7/12,9.94,9.94,9.87,9.93,9.93,-1.19%,1233
+2017/7/13,9.994,9.994,9.93,9.94,9.94,0.10%,2473
+2017/7/14,9.95,9.96,9.93,9.93,9.93,-0.10%,2207
+2017/7/17,10.02,10.02,9.97,10,10,0.70%,2015
+2017/7/18,10.1,10.115,10.1,10.115,10.115,1.15%,619
+2017/7/19,10.13,10.13,10.1,10.1,10.1,-0.15%,810
+2017/7/20,10.14,10.18,10.05,10.05,10.05,-0.50%,27493
+2017/7/21,10.02,10.02,9.9,9.9,9.9,-1.49%,825
+2017/7/24,9.71,9.87,9.71,9.71,9.71,-1.92%,26106
+2017/7/25,9.8,9.8,9.8,9.8,9.8,0.93%,167
+2017/7/26,9.8,9.8,9.8,9.8,9.8,0.00%,169
+2017/7/27,9.9,9.91,9.89,9.91,9.91,1.12%,4015
+2017/7/28,9.84,9.92,9.84,9.86,9.86,-0.50%,2740
+2017/7/31,10.02,10.02,9.53,9.63,9.63,-2.33%,14583
+2017/8/1,9.52,9.59,9.52,9.59,9.59,-0.42%,3851
+2017/8/2,9.61,9.61,9.6,9.6,9.6,0.10%,16233
+2017/8/3,9.7,9.7,9.58,9.58,9.58,-0.21%,1438
+2017/8/4,9.59,9.59,9.55,9.57,9.57,-0.10%,2673
+2017/8/7,9.61,9.63,9.6,9.6,9.6,0.31%,1238
+2017/8/8,9.51,9.64,9.51,9.63,9.63,0.31%,910
+2017/8/9,9.63,9.81,9.63,9.75,9.75,1.25%,3439
+2017/8/10,9.82,9.99,9.81,9.95,9.95,2.05%,10549
+2017/8/11,9.96,9.96,9.95,9.95,9.95,0.00%,1763
+2017/8/14,9.96,9.96,9.89,9.89,9.89,-0.60%,726
+2017/8/15,9.9,9.92,9.85,9.85,9.85,-0.40%,9639
+2017/8/16,9.81,9.82,9.79,9.79,9.79,-0.61%,1307
+2017/8/17,9.85,9.86,9.83,9.83,9.83,0.41%,4523
+2017/8/18,9.84,9.84,9.81,9.82,9.82,-0.10%,1405
+2017/8/21,9.88,9.99,9.88,9.95,9.95,1.32%,3638
+2017/8/22,9.93,9.93,9.88,9.88,9.88,-0.70%,856
+2017/8/23,9.89,9.89,9.89,9.89,9.89,0.10%,102
+2017/8/24,9.92,9.96,9.89,9.91,9.91,0.20%,3196
+2017/8/25,9.81,9.82,9.81,9.82,9.82,-0.91%,1292
+2017/8/28,9.87,9.88,9.81,9.88,9.88,0.61%,597
+2017/8/29,9.89,9.95,9.89,9.95,9.95,0.71%,807
+2017/8/30,9.95,9.95,9.95,9.95,9.95,0.00%,4
+2017/8/31,10,10.02,10,10,10,0.50%,2223
+2017/9/1,10,10.13,10,10.1,10.1,1.00%,7394
+2017/9/5,9.942,9.95,9.92,9.94,9.94,-1.58%,1416
+2017/9/6,10,10.02,10,10.02,10.02,0.80%,2988
+2017/9/7,10.02,10.02,10.02,10.02,10.02,0.00%,8
+2017/9/8,9.89,9.89,9.82,9.85,9.85,-1.70%,3383
+2017/9/11,9.92,9.97,9.92,9.95,9.95,1.02%,2387
+2017/9/12,10.12,10.12,10.06,10.06,10.06,1.11%,2100
+2017/9/13,10.16,10.19,10.16,10.19,10.19,1.29%,692
+2017/9/14,10.13,10.18,10.13,10.13,10.13,-0.59%,3622
+2017/9/15,10.07,10.111,10.07,10.111,10.111,-0.19%,1222
+2017/9/18,10.19,10.28,10.19,10.27,10.27,1.57%,2083
+2017/9/19,10.24,10.24,10.23,10.23,10.23,-0.39%,1064
+2017/9/20,10.24,10.27,10.19,10.21,10.21,-0.20%,4164
+2017/9/21,10.08,10.08,9.96,9.97,9.97,-2.35%,5838
+2017/9/22,10,10.01,9.99,9.99,9.99,0.20%,1081
+2017/9/25,9.95,9.96,9.95,9.96,9.96,-0.30%,738
+2017/9/26,9.95,9.95,9.94,9.94,9.94,-0.20%,1489
+2017/9/27,9.94,9.94,9.94,9.94,9.94,0.00%,212
+2017/9/28,9.94,9.94,9.94,9.94,9.94,0.00%,432
+2017/9/29,9.9,10.02,9.9,9.98,9.98,0.40%,3513
+2017/10/2,9.95,9.95,9.77,9.86,9.86,-1.20%,2769
+2017/10/3,9.82,9.83,9.82,9.83,9.83,-0.30%,1105
+2017/10/4,10,10,9.91,9.92,9.92,0.92%,40535
+2017/10/5,10,10,9.94,9.94,9.94,0.20%,3698
+2017/10/6,9.79,9.81,9.79,9.81,9.81,-1.31%,612
+2017/10/9,9.77,9.78,9.76,9.76,9.76,-0.51%,2459
+2017/10/10,9.86,9.87,9.85,9.85,9.85,0.92%,4141
+2017/10/11,9.91,9.96,9.91,9.96,9.96,1.12%,977
+2017/10/12,9.96,9.96,9.96,9.96,9.96,0.00%,187
+2017/10/13,10.05,10.07,10.03,10.07,10.07,1.10%,1264
+2017/10/16,9.94,9.94,9.94,9.94,9.94,-1.29%,242
+2017/10/17,10.06,10.1,9.95,9.95,9.95,0.10%,3112
+2017/10/18,9.92,9.96,9.92,9.94,9.94,-0.10%,4332
+2017/10/19,9.94,9.94,9.94,9.94,9.94,0.00%,238
+2017/10/20,10,10.03,9.98,10.03,10.03,0.91%,7676
+2017/10/23,10.12,10.12,10.12,10.12,10.12,0.90%,747
+2017/10/24,10.07,10.07,10.06,10.06,10.06,-0.59%,3075
+2017/10/25,10.02,10.02,10.02,10.02,10.02,-0.40%,255
+2017/10/26,9.91,9.95,9.89,9.92,9.92,-1.00%,49635
+2017/10/27,9.79,9.79,9.75,9.76,9.76,-1.61%,1576
+2017/10/30,9.81,9.81,9.79,9.81,9.81,0.51%,896
+2017/10/31,9.65,9.65,9.63,9.63,9.63,-1.83%,1397
+2017/11/1,9.45,9.59,9.45,9.56,9.56,-0.73%,16410
+2017/11/2,9.65,9.72,9.65,9.65,9.65,0.94%,3336
+2017/11/3,9.72,9.78,9.72,9.76,9.76,1.14%,4166
+2017/11/6,9.98,10.01,9.93,9.93,9.93,1.74%,4545
+2017/11/7,10.04,10.08,10.03,10.08,10.08,1.51%,1715
+2017/11/8,10.08,10.09,10.04,10.04,10.04,-0.40%,4272
+2017/11/9,10.1,10.14,10.08,10.12,10.12,0.80%,12131
+2017/11/10,10.13,10.15,10.12,10.15,10.15,0.30%,7736
+2017/11/13,10.15,10.15,10.15,10.15,10.15,0.00%,944
+2017/11/14,9.9,9.95,9.9,9.95,9.95,-1.97%,1740
+2017/11/15,10.01,10.02,9.91,9.91,9.91,-0.40%,1466
+2017/11/16,9.934,9.94,9.91,9.91,9.91,0.00%,8329
+2017/11/17,9.97,10.04,9.96,10.01,10.01,1.01%,23835
+2017/11/20,9.95,9.95,9.93,9.93,9.93,-0.80%,1401
+2017/11/21,9.92,9.94,9.89,9.89,9.89,-0.40%,3383
+2017/11/22,9.8,9.83,9.8,9.8,9.8,-0.91%,652
+2017/11/24,9.67,9.67,9.47,9.52,9.52,-2.86%,4720
+2017/11/27,9.66,9.69,9.64,9.69,9.69,1.79%,8552
+2017/11/28,9.8,9.9,9.799,9.89,9.89,2.06%,1341
+2017/11/29,10,10,9.9,9.943,9.943,0.54%,3877
+2017/11/30,9.95,9.95,9.68,9.69,9.69,-2.54%,21975
+2017/12/1,9.79,9.79,9.71,9.71,9.71,0.21%,205
+2017/12/4,9.63,9.63,9.528,9.559,9.559,-1.56%,3316
+2017/12/5,9.38,9.43,9.361,9.43,9.43,-1.35%,5204
+2017/12/6,9.443,9.443,9.409,9.438,9.438,0.08%,1406
+2017/12/7,9.3,9.3,9.144,9.15,9.15,-3.05%,19461
+2017/12/8,9.15,9.16,9.11,9.13,9.13,-0.22%,1585
+2017/12/11,8.9,9.23,8.9,9.229,9.229,1.08%,1879
+2017/12/12,8.9,8.9,8.844,8.861,8.861,-3.99%,11815
+2017/12/13,8.785,8.974,8.785,8.89,8.89,0.33%,6534
+2017/12/14,8.89,8.89,8.86,8.89,8.89,0.00%,4236
+2017/12/15,8.68,8.88,8.63,8.73,8.73,-1.80%,5688
+2017/12/18,9,9,8.88,8.88,8.88,1.72%,5157
+2017/12/19,8.92,8.92,8.85,8.85,8.85,-0.34%,4593
+2017/12/20,8.63,8.8,8.63,8.67,8.67,-2.03%,12334
+2017/12/21,8.54,8.67,8.54,8.55,8.55,-1.38%,8211
+2017/12/22,8.68,8.68,8.58,8.67,8.67,1.40%,6617
+2017/12/26,8.74,8.751,8.7,8.7,8.7,0.35%,1943
+2017/12/27,8.86,8.93,8.86,8.9,8.9,2.30%,4234
+2017/12/28,9.08,9.2,9.08,9.15,9.15,2.81%,14722
+2017/12/29,9.34,9.34,9.17,9.18,9.18,0.33%,14728
+2018/1/2,9.3,9.4,8.908,9.369,9.369,2.06%,8183
+2018/1/3,9.38,9.38,9.215,9.3,9.3,-0.74%,16954
+2018/1/4,9.3,9.31,9.075,9.08,9.08,-2.37%,4481
+2018/1/5,8.89,8.979,8.89,8.95,8.95,-1.43%,10981
+2018/1/8,8.98,9.01,8.936,9.01,9.01,0.67%,1160
+2018/1/9,9.2,9.22,9.2,9.2,9.2,2.11%,2900
+2018/1/10,9.05,9.155,9.05,9.121,9.121,-0.86%,1972
+2018/1/11,9.33,9.33,9.22,9.3,9.3,1.96%,2554
+2018/1/12,9.36,9.39,9.3,9.382,9.382,0.88%,11568
+2018/1/16,9.33,9.39,9.29,9.345,9.345,-0.39%,1951
+2018/1/17,9.43,9.455,9.4,9.455,9.455,1.18%,988
+2018/1/18,9.35,9.435,9.35,9.435,9.435,-0.21%,687
+2018/1/19,9.426,9.472,9.426,9.472,9.472,0.39%,3105
+2018/1/22,9.35,9.41,9.35,9.41,9.41,-0.65%,338
+2018/1/23,9.5,9.63,9.5,9.59,9.59,1.91%,31158
+2018/1/24,9.61,9.65,9.56,9.6,9.6,0.10%,10695
+2018/1/25,9.64,9.718,9.4,9.695,9.695,0.99%,25550
+2018/1/26,9.776,9.81,9.77,9.77,9.77,0.77%,5698
+2018/1/29,9.69,9.84,9.69,9.84,9.84,0.72%,7878
+2018/1/30,9.85,9.93,9.83,9.84,9.84,0.00%,8050
+2018/1/31,9.73,9.73,9.58,9.62,9.62,-2.24%,10456
+2018/2/1,9.42,9.52,9.4,9.52,9.52,-1.04%,18721
+2018/2/2,9.38,9.48,9.38,9.471,9.471,-0.51%,6316
+2018/2/5,9.42,9.42,9.24,9.251,9.251,-2.32%,12607
+2018/2/6,9.16,9.29,9.16,9.29,9.29,0.42%,11546
+2018/2/7,9.16,9.18,9.145,9.18,9.18,-1.18%,2058
+2018/2/8,9.19,9.19,9.15,9.15,9.15,-0.33%,1299
+2018/2/9,9.06,9.06,8.89,8.948,8.948,-2.21%,5637
+2018/2/12,8.85,8.93,8.85,8.93,8.93,-0.20%,5837
+2018/2/13,9.04,9.04,9.01,9.025,9.025,1.06%,4332
+2018/2/14,9,9.03,9,9,9,-0.28%,796
+2018/2/15,8.92,8.98,8.92,8.98,8.98,-0.22%,1611
+2018/2/16,8.98,8.98,8.98,8.98,8.98,0.00%,6
+2018/2/20,9.074,9.076,9.07,9.07,9.07,1.00%,1718
+2018/2/21,9.15,9.15,9.11,9.13,9.13,0.66%,832
+2018/2/22,9.13,9.13,9.07,9.1,9.1,-0.33%,1239
+2018/2/23,9.04,9.071,9.04,9.071,9.071,-0.32%,786
+2018/2/26,9.07,9.102,9.07,9.102,9.102,0.34%,376
+2018/2/27,9.13,9.141,9.13,9.141,9.141,0.43%,792
+2018/2/28,9.141,9.141,9.141,9.141,9.141,0.00%,1
+2018/3/1,9.205,9.214,9.2,9.2,9.2,0.65%,15917
+2018/3/2,9.13,9.205,9.13,9.205,9.205,0.05%,1547
+2018/3/5,9.24,9.24,9.24,9.24,9.24,0.38%,438
+2018/3/6,9.29,9.32,9.29,9.32,9.32,0.87%,4775
+2018/3/7,9.44,9.44,9.44,9.44,9.44,1.29%,565
+2018/3/8,9.345,9.395,9.345,9.395,9.395,-0.48%,1586
+2018/3/9,9.33,9.335,9.29,9.29,9.29,-1.12%,1552
+2018/3/12,9.46,9.467,9.44,9.44,9.44,1.61%,1642
+2018/3/13,9.44,9.45,9.44,9.445,9.445,0.05%,2817
+2018/3/14,9.338,9.36,9.338,9.36,9.36,-0.90%,739
+2018/3/15,9.253,9.253,9.215,9.23,9.23,-1.39%,1218
+2018/3/16,9.201,9.225,9.201,9.225,9.225,-0.05%,1081
+2018/3/19,9.17,9.2,9.16,9.2,9.2,-0.27%,3559
+2018/3/20,9.2,9.23,9.2,9.23,9.23,0.33%,1919
+2018/3/21,9.182,9.182,9.182,9.182,9.182,-0.52%,471
+2018/3/22,9.08,9.09,9.08,9.09,9.09,-1.00%,2122
+2018/3/23,9.03,9.08,9.03,9.055,9.055,-0.39%,21003
+2018/3/26,8.72,9.13,8.72,9.12,9.12,0.72%,39944
+2018/3/27,9.14,9.211,9.13,9.21,9.21,0.99%,104395
+2018/3/28,9.17,9.19,9.16,9.19,9.19,-0.22%,4003
+2018/3/29,9.3,9.34,9.22,9.22,9.22,0.33%,31432
+2018/4/2,9.19,9.19,9.06,9.09,9.09,-1.41%,1226
+2018/4/3,9.18,9.23,9.175,9.22,9.22,1.43%,25253
+2018/4/4,9.21,9.31,9.21,9.24,9.24,0.22%,16774
+2018/4/5,9.24,9.24,9.24,9.24,9.24,0.00%,2
+2018/4/6,9.23,9.24,9.18,9.18,9.18,-0.65%,4053
+2018/4/9,9.1,9.17,9.1,9.16,9.16,-0.22%,6699
+2018/4/10,9.08,9.09,9.06,9.06,9.06,-1.09%,7458
+2018/4/11,9.12,9.128,9.12,9.12,9.12,0.66%,567
+2018/4/12,9.11,9.13,9.11,9.12,9.12,0.00%,3979
+2018/4/13,9.23,9.29,9.19,9.29,9.29,1.86%,5279
+2018/4/16,9.29,9.29,9.267,9.267,9.267,-0.25%,421
+2018/4/17,9.26,9.27,9.23,9.23,9.23,-0.40%,2352
+2018/4/18,9.327,9.327,9.327,9.327,9.327,1.05%,279
+2018/4/19,9.12,9.12,9.102,9.102,9.102,-2.41%,728
+2018/4/20,9.07,9.15,9.07,9.13,9.13,0.31%,25517
+2018/4/23,9.18,9.18,9.18,9.18,9.18,0.55%,400
+2018/4/24,9.18,9.18,9.18,9.18,9.18,0.00%,27
+2018/4/25,9.2,9.23,9.2,9.23,9.23,0.54%,2982
+2018/4/26,9.3,9.3,9.25,9.25,9.25,0.22%,1926
+2018/4/27,9.25,9.25,9.25,9.25,9.25,0.00%,12
+2018/4/30,9.13,9.13,9.031,9.103,9.103,-1.59%,7667
+2018/5/1,9.2,9.2,9.15,9.15,9.15,0.52%,253
+2018/5/2,9.15,9.15,9.15,9.15,9.15,0.00%,6
+2018/5/3,9,9,8.96,8.96,8.96,-2.08%,1061
+2018/5/4,8.96,8.96,8.96,8.96,8.96,0.00%,31
+2018/5/7,8.971,8.971,8.971,8.971,8.971,0.12%,990
+2018/5/8,8.927,8.927,8.9,8.907,8.907,-0.71%,495
+2018/5/9,8.98,8.98,8.931,8.943,8.943,0.40%,563
+2018/5/10,9.14,9.14,9.12,9.12,9.12,1.98%,1375
+2018/5/11,9.16,9.16,9.15,9.16,9.16,0.44%,1023
+2018/5/14,9.09,9.23,9.09,9.21,9.21,0.55%,3130
+2018/5/15,9.24,9.24,9.2,9.2,9.2,-0.11%,713
+2018/5/16,9.19,9.191,9.18,9.18,9.18,-0.22%,851
+2018/5/17,9.25,9.29,9.25,9.27,9.27,0.98%,2425
+2018/5/18,9.31,9.36,9.29,9.29,9.29,0.22%,1783
+2018/5/21,9.29,9.297,9.27,9.27,9.27,-0.22%,1274
+2018/5/22,9.33,9.483,9.33,9.43,9.43,1.73%,6481
+2018/5/23,9.5,9.549,9.5,9.53,9.53,1.06%,9248
+2018/5/24,9.6,9.6,9.56,9.57,9.57,0.42%,1435
+2018/5/25,9.6,9.6,9.55,9.56,9.56,-0.10%,1431
+2018/5/29,9.429,9.429,9.35,9.4,9.4,-1.67%,7779
+2018/5/30,9.37,9.38,9.37,9.38,9.38,-0.21%,543
+2018/5/31,9.55,9.6,9.5,9.515,9.515,1.44%,24483
+2018/6/1,9.53,9.53,9.53,9.53,9.53,0.16%,286
+2018/6/4,9.53,9.53,9.52,9.52,9.52,-0.10%,7206
+2018/6/5,9.405,9.42,9.405,9.419,9.419,-1.06%,11367
+2018/6/6,9.385,9.385,9.385,9.385,9.385,-0.36%,206
+2018/6/7,9.53,9.53,9.5,9.5,9.5,1.23%,3770
+2018/6/8,9.41,9.44,9.39,9.44,9.44,-0.63%,8518
+2018/6/11,9.53,9.539,9.48,9.48,9.48,0.42%,1664
+2018/6/12,9.496,9.496,9.46,9.46,9.46,-0.21%,1378
+2018/6/13,9.46,9.46,9.46,9.46,9.46,0.00%,67
+2018/6/14,8.71,9.56,8.71,9.53,9.53,0.74%,4065
+2018/6/15,9.65,9.7,9.65,9.7,9.7,1.78%,2976
+2018/6/18,9.577,9.577,9.577,9.577,9.577,-1.27%,497
+2018/6/19,9.431,9.431,9.431,9.431,9.431,-1.52%,343
+2018/6/20,9.57,9.573,9.569,9.573,9.573,1.51%,2195
+2018/6/21,9.548,9.57,9.548,9.57,9.57,-0.03%,2100
+2018/6/22,9.57,9.57,9.57,9.57,9.57,0.00%,65
+2018/6/25,9.46,9.46,9.43,9.43,9.43,-1.46%,1620
+2018/6/26,9.457,9.46,9.457,9.46,9.46,0.32%,1057
+2018/6/27,9.58,9.584,9.57,9.57,9.57,1.16%,2835
+2018/6/28,9.65,9.65,9.562,9.562,9.562,-0.08%,2003
+2018/6/29,9.562,9.562,9.562,9.562,9.562,0.00%,54
+2018/7/2,9.311,9.35,9.311,9.35,9.35,-2.22%,2674
+2018/7/3,9.35,9.35,9.35,9.35,9.35,0.00%,35
+2018/7/5,9.2,9.334,9.2,9.299,9.299,-0.55%,3124
+2018/7/6,9.31,9.31,9.31,9.31,9.31,0.12%,358
+2018/7/9,9.271,9.274,9.25,9.267,9.267,-0.46%,7054
+2018/7/10,9.164,9.173,9.164,9.173,9.173,-1.01%,1159
+2018/7/11,9.2,9.2,9.2,9.2,9.2,0.29%,100
+2018/7/12,9.2,9.2,9.2,9.2,9.2,0.00%,360
+2018/7/13,9.12,9.12,9.12,9.12,9.12,-0.87%,2080
+2018/7/16,9.1,9.1,9.1,9.1,9.1,-0.22%,182
+2018/7/17,9.13,9.13,9.017,9.017,9.017,-0.91%,1228
+2018/7/18,9,9,9,9,9,-0.19%,732
+2018/7/19,9.09,9.09,9.08,9.08,9.08,0.89%,2283
+2018/7/20,9.08,9.08,9.08,9.08,9.08,0.00%,67
+2018/7/23,9,9.01,9,9.01,9.01,-0.77%,522
+2018/7/24,8.96,9.01,8.96,9.01,9.01,0.00%,577
+2018/7/25,9.14,9.15,9.137,9.137,9.137,1.41%,912
+2018/7/26,9.147,9.147,9.147,9.147,9.147,0.11%,1165
+2018/7/27,9.185,9.198,9.17,9.196,9.196,0.54%,6776
+2018/7/30,9.25,9.25,9.25,9.25,9.25,0.59%,1020
+2018/7/31,9.255,9.255,9.166,9.166,9.166,-0.91%,2542
+2018/8/1,9.166,9.166,9.166,9.166,9.166,0.00%,0
+2018/8/2,9.07,9.208,9.07,9.208,9.208,0.46%,1510
+2018/8/3,9.281,9.281,9.281,9.281,9.281,0.79%,149
+2018/8/6,9.31,9.31,9.31,9.31,9.31,0.31%,195
+2018/8/7,9.31,9.4,9.31,9.4,9.4,0.97%,913
+2018/8/8,9.505,9.54,9.505,9.54,9.54,1.49%,920
+2018/8/9,9.54,9.54,9.54,9.54,9.54,0.00%,24
+2018/8/10,9.52,9.52,9.52,9.52,9.52,-0.21%,533
+2018/8/13,9.53,9.53,9.511,9.511,9.511,-0.09%,293
+2018/8/14,9.52,9.61,9.52,9.595,9.595,0.88%,3126
+2018/8/15,9.55,9.551,9.55,9.551,9.551,-0.46%,894
+2018/8/16,9.51,9.51,9.51,9.51,9.51,-0.43%,164
+2018/8/17,9.581,9.59,9.581,9.59,9.59,0.84%,513
+2018/8/20,9.59,9.59,9.59,9.59,9.59,0.00%,2
+2018/8/21,9.55,9.59,9.55,9.59,9.59,0.00%,2667
+2018/8/22,9.59,9.59,9.59,9.59,9.59,0.00%,2
+2018/8/23,9.575,9.595,9.575,9.595,9.595,0.05%,859
+2018/8/24,9.5,9.5,9.5,9.5,9.5,-0.99%,469
+2018/8/27,9.49,9.49,9.369,9.369,9.369,-1.38%,765
+2018/8/28,9.369,9.369,9.369,9.369,9.369,0.00%,130
+2018/8/29,9.27,9.34,9.27,9.34,9.34,-0.31%,1541
+2018/8/30,9.329,9.329,9.31,9.317,9.317,-0.25%,429
+2018/8/31,9.317,9.317,9.317,9.317,9.317,0.00%,109
+2018/9/4,9.317,9.317,9.317,9.317,9.317,0.00%,131
+2018/9/5,9.217,9.217,9.217,9.217,9.217,-1.07%,206
+2018/9/6,9.136,9.136,9.136,9.136,9.136,-0.88%,124
+2018/9/7,9.09,9.09,9.09,9.09,9.09,-0.50%,1013
+2018/9/10,9.05,9.133,9.05,9.12,9.12,0.33%,5054
+2018/9/11,9.137,9.137,9.137,9.137,9.137,0.19%,259
+2018/9/12,9.14,9.14,9.14,9.14,9.14,0.03%,95
+2018/9/13,9.152,9.152,9.152,9.152,9.152,0.13%,412
+2018/9/14,9.041,9.041,9.03,9.038,9.038,-1.25%,1008
+2018/9/17,9.1,9.1,9.1,9.1,9.1,0.69%,839
+2018/9/18,9.07,9.23,9.07,9.23,9.23,1.43%,5000
+2018/9/19,9.23,9.23,9.23,9.23,9.23,0.00%,22
+2018/9/20,9.361,9.361,9.32,9.32,9.32,0.98%,1342
+2018/9/21,9.37,9.37,9.37,9.37,9.37,0.54%,118
+2018/9/24,9.36,9.46,9.36,9.46,9.46,0.96%,3629
+2018/9/25,9.47,9.47,9.47,9.47,9.47,0.11%,109
+2018/9/26,9.48,9.48,9.366,9.366,9.366,-1.10%,847
+2018/9/27,9.41,9.55,9.41,9.47,9.47,1.11%,13388
+2018/9/28,9.44,9.44,9.425,9.425,9.425,-0.48%,5011
+2018/10/1,9.573,9.6,9.573,9.6,9.6,1.86%,405
+2018/10/2,9.639,9.73,9.639,9.71,9.71,1.15%,2411
+2018/10/3,9.75,9.82,9.75,9.82,9.82,1.13%,20392
+2018/10/4,9.84,9.84,9.707,9.745,9.745,-0.76%,16164
+2018/10/5,9.67,9.67,9.67,9.67,9.67,-0.77%,159
+2018/10/8,9.85,9.89,9.85,9.877,9.877,2.14%,17017
+2018/10/9,9.9,9.9,9.9,9.9,9.9,0.23%,2019
+2018/10/10,9.94,10,9.9,9.9,9.9,0.00%,6624
+2018/10/11,9.817,9.9,9.773,9.9,9.9,0.00%,1105
+2018/10/12,9.843,9.843,9.843,9.843,9.843,-0.58%,566
+2018/10/15,9.91,9.93,9.91,9.93,9.93,0.88%,739
+2018/10/16,9.89,9.932,9.89,9.93,9.93,0.00%,1227
+2018/10/17,9.963,10,9.94,9.98,9.98,0.50%,9762
+2018/10/18,9.86,9.91,9.71,9.843,9.843,-1.37%,14769
+2018/10/19,9.87,9.9,9.87,9.9,9.9,0.58%,3401
+2018/10/22,9.797,9.797,9.741,9.741,9.741,-1.61%,2797
+2018/10/23,9.86,9.87,9.86,9.87,9.87,1.32%,613
+2018/10/24,9.87,9.87,9.76,9.79,9.79,-0.81%,8775
+2018/10/25,9.753,9.78,9.736,9.736,9.736,-0.55%,3139
+2018/10/26,9.59,9.721,9.59,9.721,9.721,-0.15%,3466
+2018/10/29,9.607,9.65,9.607,9.65,9.65,-0.73%,3173
+2018/10/30,9.71,9.71,9.63,9.71,9.71,0.62%,1338
+2018/10/31,9.7,9.79,9.7,9.78,9.78,0.72%,3044
+2018/11/1,9.765,9.765,9.66,9.66,9.66,-1.23%,1524
+2018/11/2,9.59,9.73,9.59,9.68,9.68,0.21%,3581
+2018/11/5,10.01,10.02,9.94,10.01,10.01,3.41%,6435
+2018/11/6,10.05,10.11,10.05,10.05,10.05,0.40%,16361
+2018/11/7,10.07,10.09,10.01,10.08,10.08,0.30%,6007
+2018/11/8,10.08,10.1,10.02,10.1,10.1,0.20%,4518
+2018/11/9,10.25,10.42,10.2,10.27,10.27,1.68%,17409
+2018/11/12,10.46,10.61,10.388,10.6,10.6,3.21%,6896
+2018/11/13,10.69,10.78,10.66,10.76,10.76,1.51%,19301
+2018/11/14,11.18,11.589,11.16,11.55,11.55,7.34%,32948
+2018/11/15,10.96,11.13,10.55,10.63,10.63,-7.97%,29502
+2018/11/16,9.62,11.09,9.62,11.09,11.09,4.33%,26245
+2018/11/19,11.25,11.59,11.131,11.59,11.59,4.51%,13174
+2018/11/20,11.36,11.36,10.99,11.33,11.33,-2.24%,8411
+2018/11/21,11.37,11.45,11.11,11.2,11.2,-1.15%,58640
+2018/11/23,11.07,11.37,11.07,11.26,11.26,0.54%,11426
+2018/11/26,11.01,11.15,10.96,11.12,11.12,-1.24%,36715
+2018/11/27,11.01,11.22,10.97,11.11,11.11,-0.09%,9480
+2018/11/28,11.32,11.6,11.26,11.59,11.59,4.32%,96989
+2018/11/29,11.37,11.53,11.36,11.48,11.48,-0.95%,12012
+2018/11/30,11.41,11.46,11.27,11.46,11.46,-0.17%,12512
+2018/12/3,11.27,11.28,11.18,11.24,11.24,-1.92%,12178
+2018/12/4,11.55,11.57,11.47,11.52,11.52,2.49%,14321
+2018/12/6,11.376,11.5,11.35,11.5,11.5,-0.17%,8893
+2018/12/7,11.58,11.79,11.58,11.67,11.67,1.48%,5645
+2018/12/10,11.72,11.84,11.61,11.61,11.61,-0.51%,11728
+2018/12/11,11.63,11.66,11.5,11.59,11.59,-0.17%,6854
+2018/12/12,11.43,11.44,11.23,11.23,11.23,-3.11%,5861
+2018/12/13,11.44,11.44,11.2,11.2,11.2,-0.27%,8387
+2018/12/14,11.1,11.1,11,11,11,-1.79%,20726
+2018/12/17,10.97,10.983,10.65,10.68,10.68,-2.91%,19467
+2018/12/18,10.92,11.01,10.88,10.95,10.95,2.53%,4656
+2018/12/19,10.63,11.01,10.63,10.96,10.96,0.09%,10561
+2018/12/20,10.99,11,10.89,10.992,10.992,0.29%,99233
+2018/12/21,10.93,11.17,10.93,11.03,11.03,0.35%,12932
+2018/12/24,10.94,10.98,10.9,10.97,10.97,-0.54%,13581
+2018/12/26,10.85,10.9,10.75,10.848,10.848,-1.11%,17656
+2018/12/27,11.2,11.2,10.85,11.01,11.01,1.49%,50339
+2018/12/28,10.876,10.94,10.72,10.79,10.79,-2.00%,11298
+2018/12/31,10.62,10.62,10.28,10.33,10.33,-4.26%,8807
+2019/1/2,10.27,10.3,10.05,10.07,10.07,-2.52%,4556
+2019/1/3,10.05,10.06,9.96,9.99,9.99,-0.79%,34424
+2019/1/4,10.1,10.229,10.099,10.229,10.229,2.39%,4012
+2019/1/7,10.23,10.29,10.21,10.24,10.24,0.11%,29466
+2019/1/8,10.42,10.46,10.32,10.35,10.35,1.07%,4657
+2019/1/9,10.341,10.44,10.341,10.43,10.43,0.77%,7319
+2019/1/10,10.52,10.52,10.43,10.43,10.43,0.00%,1461
+2019/1/11,10.49,10.71,10.49,10.71,10.71,2.68%,4244
+2019/1/14,11.01,11.16,11.01,11.08,11.08,3.45%,13877
+2019/1/15,10.91,10.92,10.91,10.92,10.92,-1.44%,1903
+2019/1/16,11.099,11.099,10.84,10.98,10.98,0.55%,11690
+2019/1/17,10.975,11,10.95,10.962,10.962,-0.16%,727
+2019/1/18,10.98,11.068,10.98,11.025,11.025,0.57%,1391
+2019/1/22,10.94,10.979,10.895,10.9,10.9,-1.13%,2144
+2019/1/23,11.012,11.012,10.845,10.845,10.845,-0.50%,583
+2019/1/24,10.94,11.023,10.94,11.023,11.023,1.64%,1037
+2019/1/25,10.92,11.08,10.92,11.08,11.08,0.52%,280
+2019/1/28,10.95,10.95,10.86,10.881,10.881,-1.80%,4221
+2019/1/29,10.829,10.985,10.829,10.985,10.985,0.96%,184
+2019/1/30,10.913,10.913,10.913,10.913,10.913,-0.66%,146
+2019/1/31,10.884,10.9,10.737,10.755,10.755,-1.45%,2588
+2019/2/1,10.63,10.68,10.52,10.525,10.525,-2.14%,2275
+2019/2/4,10.4,10.4,10.345,10.345,10.345,-1.71%,743
+2019/2/5,10.4,10.41,10.4,10.41,10.41,0.63%,571
+2019/2/6,10.41,10.42,10.41,10.42,10.42,0.10%,4522
+2019/2/7,10.18,10.214,10.169,10.214,10.214,-1.98%,1253
+2019/2/8,10.3,10.355,10.22,10.355,10.355,1.38%,1386
+2019/2/11,10.51,10.51,10.465,10.465,10.465,1.06%,306
+2019/2/12,10.53,10.61,10.53,10.57,10.57,1.00%,2178
+2019/2/13,10.42,10.42,10.39,10.42,10.42,-1.42%,1212
+2019/2/14,10.37,10.37,10.315,10.315,10.315,-1.01%,988
+2019/2/15,10.35,10.42,10.35,10.42,10.42,1.02%,680
+2019/2/19,10.41,10.56,10.41,10.53,10.53,1.06%,8452
+2019/2/20,10.465,10.465,10.465,10.465,10.465,-0.62%,9
+2019/2/21,10.5,10.59,10.5,10.59,10.59,1.19%,266
+2019/2/22,10.565,10.63,10.565,10.615,10.615,0.24%,9372
+2019/2/25,10.77,10.82,10.734,10.805,10.805,1.79%,2653
+2019/2/26,10.83,10.83,10.72,10.72,10.72,-0.79%,1299
+2019/2/27,10.76,10.805,10.76,10.805,10.805,0.79%,962
+2019/2/28,10.84,10.87,10.84,10.87,10.87,0.60%,1113
+2019/3/1,10.989,11,10.89,10.97,10.97,0.92%,9090
+2019/3/4,10.98,10.99,10.98,10.99,10.99,0.18%,231
+2019/3/5,10.99,11.04,10.99,11.035,11.035,0.41%,6334
+2019/3/6,10.93,10.95,10.925,10.925,10.925,-1.00%,1347
+2019/3/7,10.99,11.01,10.96,11.01,11.01,0.78%,1561
+2019/3/8,11.1,11.1,11.03,11.03,11.03,0.18%,8892
+2019/3/11,10.81,10.82,10.74,10.768,10.768,-2.38%,9224
+2019/3/12,10.75,10.85,10.75,10.85,10.85,0.76%,822
+2019/3/13,10.83,10.92,10.83,10.92,10.92,0.65%,240
+2019/3/14,10.969,10.969,10.969,10.969,10.969,0.45%,117
+2019/3/15,10.86,10.88,10.83,10.88,10.88,-0.81%,3230
+2019/3/18,11.03,11.03,11.03,11.03,11.03,1.38%,523
+2019/3/19,11.017,11.037,11.017,11.03,11.03,0.00%,977
+2019/3/20,10.93,10.93,10.93,10.93,10.93,-0.91%,158
+2019/3/21,10.92,10.979,10.92,10.936,10.936,0.05%,310
+2019/3/22,10.81,10.81,10.81,10.81,10.81,-1.15%,85
+2019/3/25,10.63,10.84,10.63,10.814,10.814,0.04%,1212
+2019/3/26,10.751,10.751,10.719,10.719,10.719,-0.88%,852
+2019/3/27,10.63,10.655,10.62,10.655,10.655,-0.60%,330
+2019/3/28,10.612,10.625,10.612,10.625,10.625,-0.28%,650
+2019/3/29,10.579,10.579,10.48,10.495,10.495,-1.22%,1520
+2019/4/1,10.58,10.65,10.548,10.548,10.548,0.51%,362
+2019/4/2,10.502,10.55,10.489,10.55,10.55,0.02%,1709
+2019/4/3,10.504,10.514,10.504,10.514,10.514,-0.34%,201
+2019/4/4,10.46,10.46,10.429,10.43,10.43,-0.80%,1892
+2019/4/5,10.38,10.49,10.36,10.49,10.49,0.58%,11774
+2019/4/8,10.563,10.645,10.51,10.645,10.645,1.48%,1802
+2019/4/9,10.625,10.625,10.625,10.625,10.625,-0.19%,13
+2019/4/10,10.56,10.625,10.56,10.625,10.625,0.00%,355
+2019/4/11,10.52,10.55,10.52,10.55,10.55,-0.71%,151
+2019/4/12,10.52,10.52,10.52,10.52,10.52,-0.28%,32
+2019/4/15,10.4,10.4,10.338,10.338,10.338,-1.73%,177
+2019/4/16,10.274,10.285,10.274,10.285,10.285,-0.51%,354
+2019/4/17,10.14,10.14,10.095,10.095,10.095,-1.85%,3791
+2019/4/18,10.03,10.055,10.007,10.007,10.007,-0.87%,1496
+2019/4/22,10.041,10.041,10.02,10.03,10.03,0.23%,2156
+2019/4/23,9.92,9.92,9.83,9.875,9.875,-1.55%,1641
+2019/4/24,9.866,9.9,9.866,9.885,9.885,0.10%,2159
+2019/4/25,10,10,10,10,10,1.16%,22
+2019/4/26,10.086,10.1,10.086,10.1,10.1,1.00%,618
+2019/4/29,10.05,10.115,10.04,10.115,10.115,0.15%,580
+2019/4/30,10.1,10.1,10.03,10.075,10.075,-0.40%,1989
+2019/5/1,10.17,10.21,10.17,10.195,10.195,1.19%,2479
+2019/5/2,10.05,10.1,10.05,10.1,10.1,-0.93%,103
+2019/5/3,10.04,10.06,9.98,10.045,10.045,-0.54%,596
+2019/5/6,9.94,9.965,9.9,9.92,9.92,-1.24%,2457
+2019/5/7,9.94,9.975,9.94,9.975,9.975,0.55%,392
+2019/5/8,10.09,10.18,10.09,10.18,10.18,2.06%,1159
+2019/5/9,10.11,10.16,10.1,10.13,10.13,-0.49%,2687
+2019/5/10,10.17,10.27,10.17,10.213,10.213,0.82%,1234
+2019/5/13,10.25,10.25,10.195,10.195,10.195,-0.18%,204
+2019/5/14,10.29,10.29,10.261,10.284,10.284,0.87%,305
+2019/5/15,10.182,10.21,10.16,10.16,10.16,-1.21%,850
+2019/5/16,10.22,10.269,10.22,10.269,10.269,1.07%,105
+2019/5/17,10.24,10.24,10.24,10.24,10.24,-0.28%,2
+2019/5/20,10.39,10.39,10.315,10.315,10.315,0.73%,142
+2019/5/21,10.31,10.31,10.175,10.175,10.175,-1.36%,2336
+2019/5/22,9.93,9.975,9.93,9.975,9.975,-1.97%,1152
+2019/5/23,9.99,10.03,9.99,9.995,9.995,0.20%,451
+2019/5/24,9.96,10.08,9.96,10.025,10.025,0.30%,1594
+2019/5/28,9.78,9.98,9.78,9.975,9.975,-0.50%,346
+2019/5/29,10.11,10.11,10.075,10.075,10.075,1.00%,224
+2019/5/30,9.95,9.95,9.725,9.915,9.915,-1.59%,421
+2019/5/31,9.75,9.75,9.66,9.675,9.675,-2.42%,1433
+2019/6/3,9.59,9.59,9.494,9.494,9.494,-1.87%,2964
+2019/6/4,9.55,9.63,9.55,9.575,9.575,0.85%,921
+2019/6/5,9.49,9.53,9.437,9.447,9.447,-1.34%,502
+2019/6/6,9.48,9.48,9.26,9.312,9.312,-1.43%,3790
+2019/6/7,9.29,9.34,9.28,9.335,9.335,0.25%,1012
+2019/6/10,9.25,9.358,9.25,9.349,9.349,0.15%,12753
+2019/6/11,9.42,9.44,9.42,9.425,9.425,0.81%,308
+2019/6/12,9.38,9.43,9.34,9.385,9.385,-0.42%,1112
+2019/6/13,9.35,9.35,9.3,9.3,9.3,-0.91%,804
+2019/6/14,9.39,9.435,9.39,9.435,9.435,1.45%,2113
+2019/6/17,9.405,9.405,9.385,9.385,9.385,-0.53%,146
+2019/6/18,9.25,9.27,9.23,9.25,9.25,-1.44%,685
+2019/6/19,9.18,9.18,9.113,9.113,9.113,-1.48%,1139
+2019/6/20,9.07,9.09,8.7,8.82,8.82,-3.22%,5202
+2019/6/21,8.766,8.879,8.766,8.805,8.805,-0.17%,8245
+2019/6/24,8.99,9.112,8.99,9.112,9.112,3.49%,2135
+2019/6/25,9.015,9.035,8.98,9.035,9.035,-0.85%,324
+2019/6/26,9.035,9.035,9.035,9.035,9.035,0.00%,92
+2019/6/27,9.12,9.16,9.11,9.135,9.135,1.11%,2925
+2019/6/28,9.11,9.11,9.11,9.11,9.11,-0.27%,106
+2019/7/1,9.02,9.02,8.96,8.96,8.96,-1.65%,1000
+2019/7/2,8.94,8.94,8.87,8.87,8.87,-1.00%,709
+2019/7/3,8.96,8.96,8.96,8.96,8.96,1.01%,45
+2019/7/5,9.24,9.39,9.24,9.31,9.31,3.91%,2742
+2019/7/8,9.309,9.34,9.309,9.34,9.34,0.32%,343
+2019/7/9,9.4,9.48,9.36,9.455,9.455,1.23%,8566
+2019/7/10,9.6,9.62,9.46,9.498,9.498,0.45%,3644
+2019/7/11,9.415,9.415,9.415,9.415,9.415,-0.87%,167
+2019/7/12,9.55,9.58,9.53,9.57,9.57,1.65%,6218
+2019/7/15,9.43,9.43,9.3,9.372,9.372,-2.07%,592
+2019/7/16,9.15,9.15,9.15,9.15,9.15,-2.37%,111
+2019/7/17,9.155,9.176,9.097,9.125,9.125,-0.27%,3421
+2019/7/18,9.05,9.07,9.028,9.065,9.065,-0.66%,5585
+2019/7/19,9,9,8.95,8.955,8.955,-1.21%,284
+2019/7/22,8.96,9.1,8.96,9.1,9.1,1.62%,218
+2019/7/23,9.038,9.1,9.038,9.065,9.065,-0.38%,709
+2019/7/24,8.94,8.97,8.89,8.89,8.89,-1.93%,748
+2019/7/25,8.946,8.946,8.946,8.946,8.946,0.63%,60
+2019/7/26,8.78,8.799,8.77,8.799,8.799,-1.64%,1034
+2019/7/29,8.66,8.665,8.64,8.655,8.655,-1.64%,1807
+2019/7/30,8.639,8.715,8.636,8.715,8.715,0.69%,875
+2019/7/31,8.921,9.04,8.921,8.965,8.965,2.87%,701
+2019/8/1,9.06,9.06,8.785,8.785,8.785,-2.01%,1770
+2019/8/2,8.65,8.67,8.55,8.67,8.67,-1.31%,2130
+2019/8/5,8.44,8.56,8.44,8.501,8.501,-1.95%,5592
+2019/8/6,8.53,8.6,8.52,8.52,8.52,0.22%,1133
+2019/8/7,8.506,8.56,8.43,8.45,8.45,-0.82%,7393
+2019/8/8,8.518,8.64,8.518,8.565,8.565,1.36%,3134
+2019/8/9,8.538,8.58,8.538,8.54,8.54,-0.29%,815
+2019/8/12,8.49,8.5,8.45,8.46,8.46,-0.94%,4137
+2019/8/13,8.56,8.61,8.54,8.54,8.54,0.95%,1894
+2019/8/14,8.52,8.61,8.5,8.61,8.61,0.82%,3601
+2019/8/15,8.54,8.83,8.53,8.66,8.66,0.58%,15250
+2019/8/16,8.54,8.63,8.54,8.63,8.63,-0.35%,1328
+2019/8/19,8.44,8.622,8.44,8.622,8.622,-0.09%,2646
+2019/8/20,8.63,8.67,8.61,8.67,8.67,0.56%,1316
+2019/8/21,8.57,8.57,8.54,8.568,8.568,-1.18%,640
+2019/8/22,8.63,8.63,8.5,8.5,8.5,-0.79%,2997
+2019/8/23,8.5,8.56,8.5,8.5,8.5,0.00%,3715
+2019/8/26,8.68,8.7,8.67,8.698,8.698,2.33%,1558
+2019/8/27,8.631,8.65,8.62,8.65,8.65,-0.55%,1167
+2019/8/28,8.78,8.79,8.69,8.7,8.7,0.58%,3908
+2019/8/29,8.78,8.84,8.76,8.83,8.83,1.49%,2276
+2019/8/30,8.761,8.761,8.71,8.71,8.71,-1.36%,2259
+2019/9/3,8.87,8.89,8.83,8.84,8.84,1.49%,3092
+2019/9/4,8.94,9.06,8.94,9.06,9.06,2.49%,4100
+2019/9/5,9.05,9.14,8.99,9.14,9.14,0.88%,4612
+2019/9/6,9.14,9.27,9.14,9.25,9.25,1.20%,2851
+2019/9/9,9.379,9.44,9.37,9.44,9.44,2.05%,2246
+2019/9/10,9.506,9.506,9.41,9.41,9.41,-0.32%,1669
+2019/9/11,9.33,9.4,9.33,9.385,9.385,-0.27%,776
+2019/9/12,9.39,9.42,9.36,9.38,9.38,-0.05%,4676
+2019/9/13,9.33,9.48,9.33,9.48,9.48,1.07%,2120
+2019/9/16,9.59,9.61,9.52,9.55,9.55,0.74%,3159
+2019/9/17,9.55,9.59,9.52,9.53,9.53,-0.21%,4731
+2019/9/18,9.46,9.46,9.42,9.456,9.456,-0.78%,1613
+2019/9/19,9.39,9.39,9.26,9.28,9.28,-1.86%,2800
+2019/9/20,9.22,9.265,9.2,9.265,9.265,-0.16%,1139
+2019/9/23,9.2,9.29,9.2,9.28,9.28,0.16%,1203
+2019/9/24,9.31,9.31,9.23,9.23,9.23,-0.54%,462
+2019/9/25,9.22,9.22,9.19,9.19,9.19,-0.43%,108
+2019/9/26,9,9.064,8.97,9.064,9.064,-1.37%,1593
+2019/9/27,8.94,9.01,8.93,8.99,8.99,-0.82%,5669
+2019/9/30,8.85,8.85,8.82,8.835,8.835,-1.72%,1468
+2019/10/1,8.77,8.86,8.77,8.85,8.85,0.17%,739
+2019/10/2,8.8,8.82,8.79,8.805,8.805,-0.51%,723
+2019/10/3,8.749,8.92,8.7,8.913,8.913,1.23%,1918
+2019/10/4,8.843,8.99,8.843,8.949,8.949,0.40%,1454
+2019/10/7,8.854,8.95,8.854,8.91,8.91,-0.44%,1740
+2019/10/8,8.56,8.825,8.56,8.825,8.825,-0.95%,1014
+2019/10/9,8.76,8.76,8.72,8.722,8.722,-1.17%,1346
+2019/10/10,8.72,8.72,8.67,8.67,8.67,-0.60%,1253
+2019/10/11,8.65,8.73,8.65,8.712,8.712,0.48%,3178
+2019/10/14,8.75,8.78,8.71,8.765,8.765,0.61%,706
+2019/10/15,8.82,8.864,8.82,8.864,8.864,1.13%,516
+2019/10/16,8.9,8.9,8.73,8.73,8.73,-1.51%,2798
+2019/10/17,8.85,8.88,8.8,8.855,8.855,1.43%,636
+2019/10/18,8.85,8.885,8.85,8.885,8.885,0.34%,804
+2019/10/21,8.71,8.78,8.71,8.769,8.769,-1.31%,945
+2019/10/22,8.77,8.77,8.72,8.745,8.745,-0.27%,1710
+2019/10/23,8.51,8.7,8.51,8.67,8.67,-0.86%,420
+2019/10/24,8.64,8.75,8.64,8.735,8.735,0.75%,1540
+2019/10/25,8.72,8.72,8.7,8.7,8.7,-0.40%,1035
+2019/10/28,9.28,9.75,8.82,8.88,8.88,2.07%,2184
+2019/10/29,9.062,9.14,9.01,9.025,9.025,1.63%,5095
+2019/10/30,9.13,9.213,9.13,9.166,9.166,1.56%,3023
+2019/10/31,8.87,9.15,8.87,9.114,9.114,-0.57%,4821
+2019/11/1,8.99,9.23,8.96,9.095,9.095,-0.21%,2275
+2019/11/4,9.11,9.46,9.11,9.44,9.44,3.79%,8696
+2019/11/5,9.5,9.57,9.48,9.56,9.56,1.27%,2567
+2019/11/6,9.51,9.51,9.42,9.443,9.443,-1.22%,1087
+2019/11/7,9.46,9.46,9.33,9.42,9.42,-0.24%,2455
+2019/11/8,9.4,9.46,9.4,9.46,9.46,0.42%,1310
+2019/11/11,9.17,9.23,9.17,9.23,9.23,-2.43%,637
+2019/11/12,9.23,9.23,9.16,9.21,9.21,-0.22%,1224
+2019/11/13,9.07,9.25,9.07,9.25,9.25,0.43%,1123
+2019/11/14,9.15,9.23,9.15,9.175,9.175,-0.81%,616
+2019/11/15,9.13,9.25,9.13,9.185,9.185,0.11%,1308
+2019/11/18,9.09,9.11,9,9.03,9.03,-1.69%,1595
+2019/11/19,8.93,8.93,8.86,8.86,8.86,-1.88%,2036
+2019/11/20,8.93,8.95,8.91,8.95,8.95,1.02%,1841
+2019/11/21,8.9,8.95,8.87,8.95,8.95,0.00%,650
+2019/11/22,9.05,9.07,9.02,9.02,9.02,0.78%,855
+2019/11/25,8.89,8.91,8.879,8.88,8.88,-1.55%,1830
+2019/11/26,8.82,8.845,8.8,8.845,8.845,-0.39%,1685
+2019/11/27,8.81,8.83,8.8,8.8,8.8,-0.51%,1600
+2019/11/29,8.52,8.52,8.41,8.415,8.415,-4.38%,2189
+2019/12/2,8.362,8.44,8.33,8.44,8.44,0.30%,4874
+2019/12/3,8.54,8.66,8.54,8.58,8.58,1.66%,1358
+2019/12/4,8.5,8.6,8.48,8.6,8.6,0.23%,3723
+2019/12/5,8.63,8.65,8.624,8.63,8.63,0.35%,812
+2019/12/6,8.57,8.57,8.44,8.5,8.5,-1.51%,3118
+2019/12/9,8.3,8.36,8.24,8.34,8.34,-1.88%,5264
+2019/12/10,8.29,8.42,8.29,8.42,8.42,0.96%,2753
+2019/12/11,8.42,8.42,8.34,8.36,8.36,-0.71%,3976
+2019/12/12,8.39,8.57,8.38,8.54,8.54,2.15%,8436
+2019/12/13,8.45,8.45,8.42,8.44,8.44,-1.17%,630
+2019/12/16,8.59,8.59,8.52,8.52,8.52,0.95%,1946
+2019/12/17,8.5,8.5,8.485,8.485,8.485,-0.41%,742
+2019/12/18,8.426,8.426,8.426,8.426,8.426,-0.70%,16
+2019/12/19,8.42,8.448,8.42,8.435,8.435,0.11%,650
+2019/12/20,8.5,8.52,8.5,8.52,8.52,1.01%,2556
+2019/12/23,8.32,8.37,8.32,8.33,8.33,-2.23%,4019
+2019/12/24,8.3,8.313,8.3,8.313,8.313,-0.20%,218
+2019/12/26,8.46,8.482,8.46,8.482,8.482,2.03%,1126
+2019/12/27,8.35,8.46,8.33,8.46,8.46,-0.26%,4103
+2019/12/30,8.32,8.503,8.32,8.39,8.39,-0.83%,12600
+2019/12/31,8.37,8.45,8.37,8.39,8.39,0.00%,14547
+2020/1/2,8.31,8.31,8.28,8.297,8.297,-1.11%,1837
+2020/1/3,8.35,8.37,8.3,8.32,8.32,0.28%,1331
+2020/1/6,8.36,8.411,8.33,8.411,8.411,1.09%,1446
+2020/1/7,8.43,8.43,8.395,8.395,8.395,-0.19%,1165
+2020/1/8,8.3,8.39,8.3,8.385,8.385,-0.12%,1549
+2020/1/9,8.3,8.44,8.29,8.44,8.44,0.66%,1990
+2020/1/10,8.52,8.52,8.44,8.45,8.45,0.12%,2840
+2020/1/13,8.39,8.46,8.39,8.441,8.441,-0.11%,2213
+2020/1/14,8.509,8.51,8.44,8.457,8.457,0.19%,2965
+2020/1/15,8.33,8.33,8.3,8.31,8.31,-1.74%,2881
+2020/1/16,8.3,8.36,8.2,8.209,8.209,-1.22%,6184
+2020/1/17,8.13,8.13,8.081,8.082,8.082,-1.55%,3652
+2020/1/21,7.94,7.95,7.81,7.879,7.879,-2.51%,3464
+2020/1/22,7.825,7.9,7.824,7.9,7.9,0.27%,9567
+2020/1/23,7.9,7.91,7.86,7.86,7.86,-0.51%,9343
+2020/1/24,7.74,7.82,7.73,7.752,7.752,-1.37%,2873
+2020/1/27,7.8,7.81,7.741,7.741,7.741,-0.14%,1403
+2020/1/28,7.78,7.86,7.78,7.815,7.815,0.96%,784
+2020/1/29,7.74,7.76,7.74,7.75,7.75,-0.83%,2630
+2020/1/30,7.7,7.75,7.65,7.65,7.65,-1.29%,3168
+2020/1/31,7.66,7.68,7.66,7.665,7.665,0.20%,1102
+2020/2/3,7.59,7.605,7.576,7.576,7.576,-1.16%,1400
+2020/2/4,7.581,7.71,7.581,7.665,7.665,1.17%,605
+2020/2/5,7.63,7.64,7.63,7.634,7.634,-0.40%,401
+2020/2/6,7.58,7.758,7.58,7.635,7.635,0.01%,2214
+2020/2/7,7.7,7.71,7.69,7.7,7.7,0.85%,2301
+2020/2/10,7.55,7.55,7.51,7.515,7.515,-2.40%,44932
+2020/2/11,7.49,7.595,7.49,7.595,7.595,1.06%,799
+2020/2/12,7.67,7.746,7.65,7.746,7.746,1.99%,965
+2020/2/13,7.72,7.72,7.641,7.675,7.675,-0.92%,1329
+2020/2/14,7.65,7.65,7.62,7.627,7.627,-0.63%,1594
+2020/2/18,7.8,7.805,7.763,7.805,7.805,2.33%,3633
+2020/2/19,7.8,7.88,7.8,7.85,7.85,0.58%,1362
+2020/2/20,7.79,7.89,7.728,7.728,7.728,-1.55%,2861
+2020/2/21,7.69,7.732,7.69,7.696,7.696,-0.41%,2056
+2020/2/24,7.58,7.58,7.55,7.56,7.56,-1.77%,4475
+2020/2/25,7.59,7.59,7.558,7.558,7.558,-0.03%,206
+2020/2/26,7.58,7.63,7.524,7.524,7.524,-0.45%,303
+2020/2/27,7.34,7.34,7.27,7.329,7.329,-2.59%,2988
+2020/2/28,7.17,7.21,7.11,7.17,7.17,-2.17%,7967
+2020/3/2,7.28,7.309,7.25,7.3,7.3,1.81%,3268
+2020/3/3,7.42,7.472,7.39,7.4,7.4,1.37%,1889
+2020/3/4,7.46,7.51,7.44,7.49,7.49,1.22%,1549
+2020/3/5,7.47,7.47,7.35,7.35,7.35,-1.87%,4629
+2020/3/6,7.3,7.3,7.2,7.25,7.25,-1.36%,10504
+2020/3/9,7.3,7.62,7.1,7.59,7.59,4.69%,18310
+2020/3/10,7.7,7.99,7.6,7.925,7.925,4.41%,14843
+2020/3/11,8.09,8.14,7.806,7.806,7.806,-1.50%,15932
+2020/3/12,7.63,7.78,7.63,7.66,7.66,-1.87%,1157
+2020/3/13,7.93,7.95,7.72,7.84,7.84,2.35%,3968
+2020/3/16,7.569,7.72,7.569,7.635,7.635,-2.61%,1937
+2020/3/17,7.75,7.75,7.55,7.55,7.55,-1.11%,7510
+2020/3/18,7.5,7.5,7.24,7.42,7.42,-1.72%,12212
+2020/3/19,7.47,7.54,7.3,7.53,7.53,1.48%,10552
+2020/3/20,7.59,7.61,7.37,7.37,7.37,-2.12%,9028
+2020/3/23,7.411,7.47,7.383,7.44,7.44,0.95%,5740
+2020/3/24,7.74,7.74,7.45,7.581,7.581,1.90%,10073
+2020/3/25,7.67,7.69,7.47,7.62,7.62,0.51%,6287
+2020/3/26,7.63,7.64,7.568,7.6,7.6,-0.26%,3062
+2020/3/27,7.571,7.67,7.55,7.577,7.577,-0.30%,3170
+2020/3/30,7.504,7.705,7.504,7.705,7.705,1.69%,2850
+2020/3/31,7.7,7.74,7.61,7.666,7.666,-0.51%,5421
+2020/4/1,7.63,7.73,7.55,7.62,7.62,-0.60%,3203
+2020/4/2,7.52,7.52,7.47,7.49,7.49,-1.71%,656
+2020/4/3,7.57,7.72,7.57,7.66,7.66,2.27%,3258
+2020/4/6,7.75,7.91,7.75,7.842,7.842,2.38%,6796
+2020/4/7,7.98,8.089,7.98,8.025,8.025,2.33%,5951
+2020/4/8,8.11,8.22,8.05,8.13,8.13,1.31%,8864
+2020/4/9,8.02,8.12,8.01,8.073,8.073,-0.70%,6283
+2020/4/13,8.22,8.24,8.144,8.144,8.144,0.88%,8833
+2020/4/14,8.11,8.11,8.092,8.092,8.092,-0.64%,1175
+2020/4/15,8.08,8.09,7.905,7.905,7.905,-2.31%,9788
+2020/4/16,7.87,8.07,7.86,8.061,8.061,1.97%,6268
+2020/4/17,8.24,8.24,8.1,8.21,8.21,1.85%,11340
+2020/4/20,8.32,8.64,8.293,8.591,8.591,4.64%,17258
+2020/4/21,8.64,8.759,8.47,8.525,8.525,-0.77%,27648
+2020/4/22,8.56,8.73,8.56,8.685,8.685,1.88%,37725
+2020/4/23,8.8,8.8,8.48,8.49,8.49,-2.25%,8726
+2020/4/24,8.51,8.52,8.38,8.42,8.42,-0.82%,7942
+2020/4/27,8.36,8.545,8.22,8.534,8.534,1.35%,16683
+2020/4/28,8.71,8.83,8.55,8.595,8.595,0.71%,11335
+2020/4/29,8.55,8.56,8.49,8.5,8.5,-1.11%,4288
+2020/4/30,8.57,8.83,8.41,8.6,8.6,1.18%,7344
+2020/5/1,8.65,8.68,8.57,8.599,8.599,-0.01%,12453
+2020/5/4,8.8,8.8,8.6,8.74,8.74,1.64%,26649
+2020/5/5,8.92,9.01,8.75,8.75,8.75,0.11%,13147
+2020/5/6,8.56,8.61,8.45,8.556,8.556,-2.22%,14462
+2020/5/7,8.44,8.55,8.42,8.45,8.45,-1.24%,14956
+2020/5/8,8.4,8.4,8.3,8.36,8.36,-1.07%,3725
+2020/5/11,8.39,8.4,8.32,8.37,8.37,0.12%,1690
+2020/5/12,8.27,8.29,8.098,8.125,8.125,-2.93%,49021
+2020/5/13,8.04,8.06,7.88,7.91,7.91,-2.65%,10940
+2020/5/14,7.89,8.07,7.89,8.01,8.01,1.26%,13179
+2020/5/15,8.12,8.13,7.89,7.93,7.93,-1.00%,34120
+2020/5/18,8.22,8.22,8.02,8.09,8.09,2.02%,35241
+2020/5/19,8.08,8.11,8.02,8.085,8.085,-0.06%,4126
+2020/5/20,8.18,8.19,7.92,7.97,7.97,-1.42%,6794
+2020/5/21,7.89,8.23,7.83,7.91,7.91,-0.75%,30501
+2020/5/22,7.85,7.89,7.83,7.865,7.865,-0.57%,3145
+2020/5/26,7.97,8,7.95,7.985,7.985,1.53%,3148
+2020/5/27,7.99,8.02,7.83,7.86,7.86,-1.57%,6555
+2020/5/28,7.87,7.928,7.79,7.8,7.8,-0.76%,10724
+2020/5/29,7.75,7.918,7.69,7.82,7.82,0.26%,6027
+2020/6/1,7.7,7.815,7.7,7.793,7.793,-0.35%,8005
+2020/6/2,7.84,7.86,7.78,7.85,7.85,0.73%,7329
+2020/6/3,8.49,8.49,7.85,7.862,7.862,0.15%,9069
+2020/6/4,7.89,7.91,7.82,7.86,7.86,-0.03%,8821
+2020/6/5,7.93,7.93,7.774,7.816,7.816,-0.56%,8759
+2020/6/8,7.79,7.86,7.75,7.786,7.786,-0.38%,11164
+2020/6/9,7.75,7.82,7.75,7.81,7.81,0.31%,3226
+2020/6/10,7.81,7.89,7.78,7.841,7.841,0.40%,2924
+2020/6/11,7.89,7.96,7.83,7.91,7.91,0.88%,14644
+2020/6/12,7.965,7.965,7.77,7.775,7.775,-1.71%,8667
+2020/6/15,7.74,7.74,7.651,7.7,7.7,-0.96%,10186
+2020/6/16,7.62,7.67,7.46,7.63,7.63,-0.91%,23049
+2020/6/17,7.63,7.73,7.62,7.66,7.66,0.39%,38575
+2020/6/18,7.64,7.71,7.63,7.678,7.678,0.23%,13479
+2020/6/19,7.69,7.71,7.62,7.662,7.662,-0.21%,3626
+2020/6/22,7.66,7.71,7.57,7.615,7.615,-0.61%,14509
+2020/6/23,7.53,7.56,7.5,7.5,7.5,-1.51%,20647
+2020/6/24,7.48,7.52,7.39,7.45,7.45,-0.67%,24814
+2020/6/25,7.39,7.45,7.25,7.27,7.27,-2.42%,45322
+2020/6/26,7.26,7.43,7.26,7.405,7.405,1.86%,60547
+2020/6/29,7.55,7.66,7.49,7.51,7.51,1.42%,29000
+2020/6/30,7.6,7.6,7.53,7.58,7.58,0.93%,12100
+2020/7/1,7.51,7.59,7.47,7.55,7.55,-0.40%,23800
+2020/7/2,7.55,7.64,7.55,7.64,7.64,1.19%,8200
+2020/7/6,7.95,7.95,7.66,7.7,7.7,0.79%,53300
+2020/7/7,7.68,7.75,7.64,7.7,7.7,0.00%,47300
+2020/7/8,7.68,7.75,7.57,7.66,7.66,-0.52%,6900
+2020/7/9,7.68,7.68,7.53,7.56,7.56,-1.31%,9100
+2020/7/10,7.55,7.6,7.51,7.51,7.51,-0.66%,8700
+2020/7/13,7.6,7.68,7.46,7.57,7.57,0.80%,55600
+2020/7/14,7.48,7.69,7.48,7.64,7.64,0.92%,16200
+2020/7/15,7.57,7.67,7.56,7.66,7.66,0.26%,14500
+2020/7/16,7.99,7.99,7.55,7.55,7.55,-1.44%,16600
+2020/7/17,7.68,7.68,7.56,7.6,7.6,0.66%,7300
+2020/7/20,7.54,7.54,7.4,7.49,7.49,-1.45%,19976
+2020/7/21,7.52,7.57,7.46,7.5,7.5,0.13%,14923
+2020/7/22,7.4,7.55,7.39,7.51,7.51,0.13%,21616
+2020/7/23,7.55,7.62,7.5,7.59,7.59,1.07%,385348
+2020/7/24,7.55,7.73,7.55,7.7,7.7,1.45%,22514
+2020/7/27,7.71,7.71,7.61,7.626,7.626,-0.96%,5057
+2020/7/28,7.76,7.88,7.71,7.8,7.8,2.28%,15508
+2020/7/29,7.89,8,7.89,7.95,7.95,1.92%,13466
+2020/7/30,8.01,8.05,7.8,7.851,7.851,-1.25%,22899
+2020/7/31,7.853,7.853,7.72,7.755,7.755,-1.22%,9525
+2020/8/3,8.01,8.18,7.94,8.12,8.12,4.71%,22521
+2020/8/4,8.12,8.27,8.085,8.2,8.2,0.99%,8941
+2020/8/5,8.24,8.36,8.23,8.35,8.35,1.83%,17788
+2020/8/6,8.4,8.44,8.21,8.216,8.216,-1.60%,12563
+2020/8/7,8.37,8.42,8.29,8.392,8.392,2.14%,7181
+2020/8/10,8.43,8.43,8.2,8.28,8.28,-1.33%,40818
+2020/8/11,8.28,8.33,8.275,8.275,8.275,-0.06%,4554
+2020/8/12,8.28,8.28,8.16,8.28,8.28,0.06%,3478
+2020/8/13,8.314,8.43,8.314,8.38,8.38,1.21%,1999
+2020/8/14,8.68,8.68,8.4,8.545,8.545,1.97%,20280
+2020/8/17,8.6,8.6,8.5,8.54,8.54,-0.06%,15593
+2020/8/18,8.6,8.7,8.6,8.686,8.686,1.71%,7329
+2020/8/19,8.78,8.79,8.68,8.71,8.71,0.28%,8431
+2020/8/20,8.68,8.72,8.59,8.69,8.69,-0.23%,7042
+2020/8/21,8.492,8.73,8.44,8.682,8.682,-0.09%,16036
+2020/8/24,8.738,8.78,8.72,8.748,8.748,0.76%,5354
+2020/8/25,8.74,8.75,8.66,8.69,8.69,-0.66%,7662
+2020/8/26,8.73,8.73,8.572,8.68,8.68,-0.12%,30075
+2020/8/27,8.7,8.87,8.7,8.87,8.87,2.19%,22250
+2020/8/28,8.87,8.88,8.76,8.825,8.825,-0.51%,4430
+2020/8/31,8.8,8.93,8.683,8.9,8.9,0.85%,4460
+2020/9/1,8.86,8.93,8.79,8.92,8.92,0.22%,28373
+2020/9/2,8.885,8.98,8.875,8.94,8.94,0.22%,6556
+2020/9/3,8.98,8.99,8.85,8.94,8.94,0.00%,8548
+2020/9/4,8.87,9.02,8.87,9.01,9.01,0.78%,11816
+2020/9/8,8.96,8.96,8.73,8.85,8.85,-1.78%,16198
+2020/9/9,8.91,8.975,8.79,8.81,8.81,-0.45%,9883
+2020/9/10,8.78,8.86,8.74,8.782,8.782,-0.32%,12994
+2020/9/11,8.79,8.79,8.64,8.707,8.707,-0.85%,16155
+2020/9/14,9.04,9.04,8.685,8.73,8.73,0.26%,18334
+2020/9/15,8.68,8.733,8.67,8.714,8.714,-0.18%,20723
+2020/9/16,8.71,8.73,8.61,8.621,8.621,-1.07%,96737
+2020/9/17,8.5,8.61,8.46,8.512,8.512,-1.26%,46647
+2020/9/18,8.65,8.69,8.57,8.643,8.643,1.54%,139773
+2020/9/21,8.66,8.75,8.595,8.7,8.7,0.66%,118491
+2020/9/22,8.64,8.64,8.49,8.604,8.604,-1.10%,117612
+2020/9/23,8.703,8.85,8.703,8.775,8.775,1.99%,6966
+2020/9/24,8.8,8.94,8.76,8.927,8.927,1.73%,21462
+2020/9/25,8.9,8.9,8.75,8.755,8.755,-1.93%,39372
+2020/9/28,8.7,8.82,8.64,8.807,8.807,0.59%,16544
+2020/9/29,8.52,8.608,8.5,8.5,8.5,-3.49%,19836
+2020/9/30,8.58,8.59,8.485,8.59,8.59,1.06%,3192
+2020/10/1,8.59,8.59,8.35,8.35,8.35,-2.79%,4378
+2020/10/2,8.28,8.41,8.27,8.325,8.325,-0.30%,15478
+2020/10/5,8.545,8.69,8.545,8.63,8.63,3.66%,10016
+2020/10/6,8.63,8.68,8.46,8.476,8.476,-1.78%,5689
+2020/10/7,8.85,8.85,8.56,8.61,8.61,1.58%,2905
+2020/10/8,8.61,8.63,8.55,8.63,8.63,0.23%,5304
+2020/10/9,8.72,8.8,8.711,8.797,8.797,1.94%,7674
+2020/10/12,8.92,8.95,8.85,8.885,8.885,1.00%,5966
+2020/10/13,8.88,8.925,8.84,8.87,8.87,-0.17%,1865
+2020/10/14,8.812,8.88,8.79,8.87,8.87,0.00%,15266
+2020/10/15,8.9,9,8.9,9,9,1.47%,8374
+2020/10/16,8.94,9.03,8.94,8.962,8.962,-0.42%,12932
+2020/10/19,8.99,9.12,8.99,9.12,9.12,1.76%,3720
+2020/10/20,9.1,9.1,9.05,9.07,9.07,-0.55%,8117
+2020/10/21,9.15,9.24,9.11,9.18,9.18,1.21%,12957
+2020/10/22,9.11,9.17,9,9.035,9.035,-1.58%,7966
+2020/10/23,8.98,8.99,8.9,8.902,8.902,-1.47%,3759
+2020/10/26,8.81,9.01,8.81,8.998,8.998,1.08%,5865
+2020/10/27,8.97,9.1,8.88,9.095,9.095,1.08%,38323
+2020/10/28,9.045,9.09,9.025,9.025,9.025,-0.77%,3326
+2020/10/29,8.8,9.12,8.8,9.085,9.085,0.66%,8072
+2020/10/30,9.04,9.25,9.04,9.25,9.25,1.82%,31648
+2020/11/2,9.19,9.19,9.08,9.11,9.11,-1.51%,74009
+2020/11/3,9.03,9.03,8.72,8.8,8.8,-3.40%,23766
+2020/11/4,8.71,8.8,8.66,8.796,8.796,-0.05%,7933
+2020/11/5,8.87,8.89,8.555,8.66,8.66,-1.55%,18415
+2020/11/6,8.85,8.85,8.452,8.468,8.468,-2.22%,9021
+2020/11/9,8.47,8.51,8.41,8.44,8.44,-0.33%,15504
+2020/11/10,8.54,8.66,8.52,8.645,8.645,2.43%,9738
+2020/11/11,8.69,8.74,8.58,8.736,8.736,1.05%,4355
+2020/11/12,8.74,8.74,8.58,8.585,8.585,-1.73%,4826
+2020/11/13,8.71,8.75,8.62,8.62,8.62,0.41%,14673
+2020/11/16,8.5,8.5,8.19,8.201,8.201,-4.86%,34170
+2020/11/17,8.23,8.23,8.12,8.124,8.124,-0.94%,5877
+2020/11/18,8.2,8.23,8.155,8.155,8.155,0.38%,15472
+2020/11/19,7.78,8,7.78,7.854,7.854,-3.69%,33299
+2020/11/20,7.9,8.04,7.9,7.98,7.98,1.60%,12890
+2020/11/23,8.05,8.07,7.98,8.066,8.066,1.08%,10483
+2020/11/24,8.11,8.21,8.11,8.19,8.19,1.54%,13763
+2020/11/25,8.23,8.32,8.155,8.32,8.32,1.59%,28200
+2020/11/27,8.31,8.31,8.13,8.164,8.164,-1.88%,22487
+2020/11/30,8.43,8.43,8.2,8.3,8.3,1.67%,6182
+2020/12/1,8.39,8.39,8.225,8.28,8.28,-0.24%,10293
+2020/12/2,8.3,8.3,8.01,8.01,8.01,-3.26%,11224
+2020/12/3,7.75,7.8,7.42,7.529,7.529,-6.00%,82369
+2020/12/4,7.56,7.69,7.56,7.63,7.63,1.34%,8640
+2020/12/7,7.46,7.48,7.24,7.33,7.33,-3.93%,102807
+2020/12/8,7.404,7.48,7.36,7.415,7.415,1.16%,12869
+2020/12/9,7.54,7.6,7.48,7.555,7.555,1.89%,24295
+2020/12/10,7.6,7.879,7.6,7.84,7.84,3.77%,23918
+2020/12/11,7.88,7.9,7.73,7.73,7.73,-1.40%,31616
+2020/12/14,7.957,7.96,7.9,7.96,7.96,2.98%,22338
+2020/12/15,7.99,7.995,7.96,7.97,7.97,0.13%,10187
+2020/12/16,7.95,8.01,7.95,8.01,8.01,0.50%,8310
+2020/12/17,7.99,8.01,7.9,7.9,7.9,-1.37%,13864
+2020/12/18,8,8,7.901,7.99,7.99,1.14%,11792
+2020/12/21,7.9,8.03,7.9,8.01,8.01,0.25%,16265
+2020/12/22,8.12,8.2,8.095,8.18,8.18,2.12%,23428
+2020/12/23,8.17,8.17,7.71,7.75,7.75,-5.26%,41416
+2020/12/24,7.82,7.82,7.715,7.715,7.715,-0.45%,2590
+2020/12/28,7.41,7.56,7.263,7.37,7.37,-4.47%,195148
+2020/12/29,7.55,7.56,7.45,7.56,7.56,2.58%,71744
+2020/12/30,7.69,7.69,7.51,7.58,7.58,0.26%,13500
+2020/12/31,7.59,7.66,7.53,7.59,7.59,0.13%,50903
+2021/1/4,7.85,7.948,7.79,7.86,7.86,3.56%,12345
+2021/1/5,8.01,8.07,7.93,7.95,7.95,1.15%,24435
+2021/1/6,8.04,8.12,7.93,8.038,8.038,1.11%,26503
+2021/1/7,7.97,8.12,7.97,8,8,-0.47%,20602
+2021/1/8,7.91,8.01,7.82,7.97,7.97,-0.38%,13060
+2021/1/11,7.78,8.2,7.78,8.09,8.09,1.51%,11755
+2021/1/12,8.28,8.36,8.115,8.135,8.135,0.56%,11505
+2021/1/13,8.12,8.338,8.08,8.2,8.2,0.80%,14291
+2021/1/14,8.34,8.36,8.2,8.208,8.208,0.10%,190039
+2021/1/15,8.5,8.5,8.27,8.344,8.344,1.66%,14213
+2021/1/19,8.13,8.13,7.86,8.01,8.01,-4.00%,19512
+2021/1/20,7.755,7.84,7.755,7.83,7.83,-2.25%,14305
+2021/1/21,7.88,7.92,7.85,7.875,7.875,0.57%,4881
+2021/1/22,7.815,7.831,7.81,7.81,7.81,-0.83%,1658
+2021/1/25,7.983,8.05,7.94,8.03,8.03,2.82%,9296
+2021/1/26,8.06,8.14,8.03,8.075,8.075,0.56%,20399
+2021/1/27,8.07,8.281,8.07,8.14,8.14,0.80%,21767
+2021/1/28,8.07,8.135,8.03,8.135,8.135,-0.06%,2660
+2021/1/29,8.09,8.09,7.91,7.96,7.96,-2.15%,6833
+2021/2/1,8.16,8.43,8.16,8.38,8.38,5.28%,25555
+2021/2/2,8.46,8.64,8.4,8.4,8.4,0.24%,13537
+2021/2/3,8.27,8.375,8.27,8.293,8.293,-1.27%,4280
+2021/2/4,8.325,8.565,8.325,8.565,8.565,3.28%,8516
+2021/2/5,8.87,8.87,8.49,8.57,8.57,0.06%,6976
+2021/2/8,8.47,8.646,8.46,8.47,8.47,-1.17%,16023
+2021/2/9,8.45,8.45,8.34,8.4,8.4,-0.83%,17554
+2021/2/10,8.45,8.63,8.43,8.61,8.61,2.50%,15605
+2021/2/11,8.75,8.75,8.41,8.44,8.44,-1.97%,27320
+2021/2/12,8.6,8.62,8.45,8.617,8.617,2.10%,10001
+2021/2/16,8.9,8.92,8.68,8.85,8.85,2.70%,24735
+2021/2/17,8.9,8.9,8.58,8.89,8.89,0.45%,18850
+2021/2/18,8.78,8.8,8.66,8.691,8.691,-2.24%,7690
+2021/2/19,8.82,8.88,8.75,8.815,8.815,1.43%,12302
+2021/2/22,8.55,8.755,8.55,8.755,8.755,-0.68%,8109
+2021/2/23,8.73,8.73,8.6,8.675,8.675,-0.91%,10200
+2021/2/24,8.68,8.68,8.41,8.49,8.49,-2.13%,10440
+2021/2/25,8.35,8.46,8.22,8.321,8.321,-1.99%,8483
+2021/2/26,8.41,8.41,8.25,8.33,8.33,0.11%,10300
+2021/3/1,8.21,8.48,8.201,8.43,8.43,1.20%,10379
+2021/3/2,8.3,8.647,8.3,8.45,8.45,0.24%,13477
+2021/3/3,8.42,8.58,8.42,8.525,8.525,0.89%,4867
+2021/3/4,8.5,8.5,8.3,8.39,8.39,-1.58%,4562
+2021/3/5,8.47,8.47,8.21,8.28,8.28,-1.31%,98888
+2021/3/8,8.35,8.35,8.098,8.15,8.15,-1.57%,23520
+2021/3/9,8.1,8.14,8.088,8.113,8.113,-0.45%,2984
+2021/3/10,8.12,8.27,8.03,8.27,8.27,1.94%,6703
+2021/3/11,8.25,8.25,8.195,8.195,8.195,-0.91%,3309
+2021/3/12,8.1,8.13,7.973,8.01,8.01,-2.26%,9553
+2021/3/15,7.91,7.91,7.71,7.76,7.76,-3.12%,26122
+2021/3/16,7.705,7.91,7.705,7.908,7.908,1.91%,5398
+2021/3/17,7.93,7.93,7.69,7.831,7.831,-0.97%,13794
+2021/3/18,7.69,7.87,7.61,7.75,7.75,-1.03%,10171
+2021/3/19,7.8,7.86,7.66,7.85,7.85,1.29%,3052
+2021/3/22,7.77,8.04,7.76,7.875,7.875,0.32%,9524
+2021/3/23,7.97,7.97,7.69,7.724,7.724,-1.92%,8175
+2021/3/24,7.86,7.9,7.8,7.825,7.825,1.31%,6599
+2021/3/25,7.77,7.89,7.77,7.85,7.85,0.32%,11554
+2021/3/26,7.76,7.9,7.76,7.85,7.85,0.00%,4817
+2021/3/29,7.86,7.93,7.86,7.93,7.93,1.02%,1730
+2021/3/30,7.86,7.975,7.86,7.89,7.89,-0.50%,1479
+2021/3/31,7.93,8.06,7.865,7.89,7.89,0.00%,4122
+2021/4/1,7.95,7.95,7.87,7.925,7.925,0.44%,3048
+2021/4/5,7.83,7.83,7.656,7.75,7.75,-2.21%,9318
+2021/4/6,7.71,7.81,7.66,7.714,7.714,-0.46%,3341
+2021/4/7,7.61,7.875,7.61,7.78,7.78,0.86%,3411
+2021/4/8,7.86,7.875,7.82,7.875,7.875,1.22%,3320
+2021/4/9,7.88,7.9,7.87,7.9,7.9,0.32%,2566
+2021/4/12,7.94,8.01,7.931,7.96,7.96,0.76%,16814
+2021/4/13,8.03,8.062,8.03,8.035,8.035,0.94%,9354
+2021/4/14,8.02,8.065,7.98,7.999,7.999,-0.45%,14811
+2021/4/15,7.99,8.08,7.99,8.07,8.07,0.89%,34378
+2021/4/16,7.98,8.145,7.98,8.145,8.145,0.93%,2374
+2021/4/19,8.15,8.288,8.15,8.26,8.26,1.41%,21221
+2021/4/20,8.24,8.263,8.24,8.263,8.263,0.04%,2667
+2021/4/21,8.29,8.29,8.174,8.2,8.2,-0.76%,1180
+2021/4/22,8.27,8.294,8.25,8.25,8.25,0.61%,2793
+2021/4/23,8.2,8.25,8.2,8.23,8.23,-0.24%,3153
+2021/4/26,8.23,8.28,8.223,8.275,8.275,0.55%,4488
+2021/4/27,8.3,8.455,8.3,8.455,8.455,2.18%,3338
+2021/4/28,8.45,8.455,8.4,8.421,8.421,-0.40%,1304
+2021/4/29,8.4,8.4,8.34,8.38,8.38,-0.49%,2717
+2021/4/30,8.36,8.428,8.36,8.428,8.428,0.57%,104
+2021/5/3,8.47,8.482,8.43,8.435,8.435,0.08%,1126
+2021/5/4,8.44,8.46,8.39,8.46,8.46,0.30%,39280
+2021/5/5,8.46,8.46,8.437,8.437,8.437,-0.27%,384
+2021/5/6,8.41,8.42,8.35,8.42,8.42,-0.20%,1469
+2021/5/7,8.46,8.52,8.455,8.495,8.495,0.89%,4384
+2021/5/10,8.42,8.5,8.42,8.48,8.48,-0.18%,8730
+2021/5/11,8.33,8.48,8.301,8.48,8.48,0.00%,34615
+2021/5/12,8.47,8.58,8.45,8.501,8.501,0.25%,17199
+2021/5/13,8.48,8.578,8.44,8.549,8.549,0.56%,1676
+2021/5/14,8.57,8.57,8.53,8.535,8.535,-0.16%,1861
+2021/5/17,8.69,8.88,8.69,8.88,8.88,4.04%,9628
+2021/5/18,8.74,8.74,8.64,8.64,8.64,-2.70%,4144
+2021/5/19,8.5,8.61,8.495,8.61,8.61,-0.35%,5043
+2021/5/20,8.47,8.55,8.45,8.55,8.55,-0.70%,3554
+2021/5/21,8.526,8.526,8.5,8.501,8.501,-0.57%,1023
+2021/5/24,8.445,8.45,8.4,8.45,8.45,-0.60%,3904
+2021/5/25,8.49,8.515,8.49,8.515,8.515,0.77%,1201
+2021/5/26,8.56,8.605,8.56,8.605,8.605,1.06%,1291
+2021/5/27,8.59,8.59,8.41,8.485,8.485,-1.39%,3409
+2021/5/28,8.48,8.57,8.48,8.51,8.51,0.29%,968
+2021/6/1,8.75,8.82,8.731,8.79,8.79,3.29%,10817
+2021/6/2,8.73,8.73,8.73,8.73,8.73,-0.68%,243
+2021/6/3,8.69,8.78,8.651,8.78,8.78,0.57%,310401
+2021/6/4,8.73,8.9,8.73,8.84,8.84,0.68%,1768
+2021/6/7,8.8,8.86,8.8,8.835,8.835,-0.06%,49206
+2021/6/8,9.01,9.04,8.88,8.88,8.88,0.51%,21325
+2021/6/9,8.97,8.98,8.89,8.95,8.95,0.79%,13134
+2021/6/10,8.93,9.03,8.92,8.92,8.92,-0.34%,3368
+2021/6/11,9.05,9.28,9.05,9.22,9.22,3.36%,149117
+2021/6/14,9.31,9.4,9.25,9.385,9.385,1.79%,4543
+2021/6/15,9.38,9.38,9.135,9.135,9.135,-2.66%,26160
+2021/6/16,9.09,9.24,9.09,9.19,9.19,0.60%,8663
+2021/6/17,9.185,9.23,9.11,9.23,9.23,0.44%,5667
+2021/6/18,9.19,9.212,9.14,9.14,9.14,-0.98%,5957
+2021/6/21,9.01,9.11,8.96,9.07,9.07,-0.77%,9476
+2021/6/22,9.22,9.25,9.2,9.235,9.235,1.82%,2937
+2021/6/23,9.38,9.42,9.321,9.35,9.35,1.25%,3135
+2021/6/24,9.37,9.57,9.37,9.557,9.557,2.21%,14752
+2021/6/25,9.65,9.77,9.625,9.77,9.77,2.23%,15802
+2021/6/28,10.09,10.09,9.9,9.95,9.95,1.84%,11236
+2021/6/29,10.07,10.3,10.01,10.03,10.03,0.80%,11376
+2021/6/30,9.97,10.25,9.91,10.18,10.18,1.50%,10501
+2021/7/1,10.17,10.17,9.85,10,10,-1.77%,8741
+2021/7/2,9.989,10.06,9.97,10.053,10.053,0.53%,4589
+2021/7/6,9.26,10.08,9.26,10.01,10.01,-0.43%,3936
+2021/7/7,9.88,9.94,9.77,9.938,9.938,-0.72%,34916
+2021/7/8,10.07,10.16,10.06,10.105,10.105,1.68%,3459
+2021/7/9,10.15,10.2,10.1,10.14,10.14,0.35%,2278
+2021/7/12,10.29,10.33,10.2,10.31,10.31,1.68%,16731
+2021/7/13,10.18,10.2,10.15,10.177,10.177,-1.29%,14817
+2021/7/14,10.17,10.18,10.06,10.14,10.14,-0.36%,3210
+2021/7/15,10.136,10.136,10.04,10.062,10.062,-0.77%,6436
+2021/7/16,10.135,10.17,10.135,10.155,10.155,0.92%,595
+2021/7/19,10.2,10.31,10.2,10.3,10.3,1.43%,6316
+2021/7/20,10.454,10.535,10.44,10.535,10.535,2.28%,19624
+2021/7/21,10.7,10.73,10.625,10.625,10.625,0.85%,21658
+2021/7/22,10.67,10.84,10.67,10.79,10.79,1.55%,6098
+2021/7/23,10.99,10.99,10.89,10.92,10.92,1.20%,3586
+2021/7/26,11,11.13,10.94,10.97,10.97,0.46%,3807
+2021/7/27,10.92,10.95,10.74,10.755,10.755,-1.96%,7602
+2021/7/28,10.73,10.94,10.73,10.83,10.83,0.70%,10790
+2021/7/29,10.89,11.134,10.89,11.065,11.065,2.17%,7558
+2021/7/30,10.829,10.91,10.829,10.883,10.883,-1.64%,2420
+2021/8/2,11.08,11.11,10.955,10.97,10.97,0.80%,9159
+2021/8/3,11.18,11.18,11.07,11.18,11.18,1.91%,16133
+2021/8/4,11.35,11.46,11.35,11.396,11.396,1.93%,37552
+2021/8/5,11.57,11.57,11.35,11.43,11.43,0.30%,8465
+2021/8/6,11.46,11.479,11.32,11.34,11.34,-0.79%,6423
+2021/8/9,11.36,11.36,11.13,11.2,11.2,-1.23%,14271
+2021/8/10,11.35,11.36,11.295,11.327,11.327,1.13%,2667
+2021/8/11,11.13,11.287,11.13,11.286,11.286,-0.36%,5296
+2021/8/12,11.17,11.18,10.956,10.989,10.989,-2.63%,11222
+2021/8/13,10.97,11.03,10.837,10.837,10.837,-1.38%,6863
+2021/8/16,10.97,11.1,10.97,11.011,11.011,1.61%,6856
+2021/8/17,10.89,10.89,10.75,10.79,10.79,-2.01%,5141
+2021/8/18,10.79,10.83,10.69,10.773,10.773,-0.16%,6275
+2021/8/19,10.6,10.77,10.571,10.77,10.77,-0.03%,1292
+2021/8/20,10.88,10.88,10.78,10.78,10.78,0.09%,470
+2021/8/23,10.885,10.96,10.885,10.96,10.96,1.67%,2940
+2021/8/24,10.95,10.95,10.9,10.9,10.9,-0.55%,1965
+2021/8/25,10.81,11.09,10.81,10.94,10.94,0.37%,2022
+2021/8/26,11.08,11.43,11.08,11.426,11.426,4.44%,24609
+2021/8/27,11.59,11.755,11.59,11.755,11.755,2.88%,15916
+2021/8/30,11.5,11.62,11.392,11.614,11.614,-1.20%,13722
+2021/8/31,11.65,11.77,11.55,11.77,11.77,1.34%,12710
+2021/9/1,12,12.3,12,12.145,12.145,3.19%,20453
+2021/9/2,12.3,12.33,12.23,12.235,12.235,0.74%,16698
+2021/9/3,12.42,12.45,12.34,12.421,12.421,1.52%,9962
+2021/9/7,12.41,12.41,12.18,12.29,12.29,-1.05%,18966
+2021/9/8,12.68,12.972,12.65,12.87,12.87,4.72%,21421
+2021/9/9,12.79,13.22,12.79,13.13,13.13,2.02%,60758
+2021/9/10,13.21,13.21,13.06,13.19,13.19,0.46%,45295
+2021/9/13,13.5,13.74,13.5,13.62,13.62,3.26%,27266
+2021/9/14,13.98,13.98,13.66,13.84,13.84,1.62%,28256
+2021/9/15,14.34,14.36,13.819,13.97,13.97,0.94%,45408
+2021/9/16,13.88,13.88,13.44,13.539,13.539,-3.09%,28921
+2021/9/17,13.46,13.46,13.1,13.115,13.115,-3.13%,42466
+2021/9/20,12.89,13.25,12.802,12.85,12.85,-2.02%,50412
+2021/9/21,13,13,12.52,12.8,12.8,-0.39%,24082
+2021/9/22,12.8,12.82,12.72,12.72,12.72,-0.63%,16485
+2021/9/23,12.99,13.36,12.95,13.35,13.35,4.95%,17914
+2021/9/24,13.51,13.646,13.31,13.646,13.646,2.22%,9971
+2021/9/27,14.43,14.78,14.102,14.78,14.78,8.31%,130339
+2021/9/28,14.87,15.05,14.17,14.486,14.486,-1.99%,232753
+2021/9/29,14.22,14.22,13.76,13.84,13.84,-4.46%,62719
+2021/9/30,14.02,14.559,13.91,14.51,14.51,4.84%,81178
+2021/10/1,14.38,14.39,14.1,14.16,14.16,-2.41%,32345
+2021/10/4,14.87,15.02,14.46,14.78,14.78,4.38%,76313
+2021/10/5,15.12,15.55,15.035,15.42,15.42,4.33%,65751
+2021/10/6,14.9,14.9,14.19,14.459,14.459,-6.23%,54017
+2021/10/7,14.45,14.493,13.81,14.493,14.493,0.24%,47909
+2021/10/8,14.5,14.5,14.23,14.3,14.3,-1.33%,18051
+2021/10/11,14.23,14.23,13.777,13.96,13.96,-2.38%,41034
+2021/10/12,13.79,14.21,13.79,14.15,14.15,1.36%,21277
+2021/10/13,14.19,14.703,14.08,14.68,14.68,3.75%,25173
+2021/10/14,14.97,15.22,14.56,14.69,14.69,0.07%,49674
+2021/10/15,14.5,14.619,14.38,14.43,14.43,-1.77%,24497
+2021/10/18,14.13,14.28,13.67,13.67,13.67,-5.27%,44688
+2021/10/19,13.68,13.865,13.5,13.82,13.82,1.10%,30600
+2021/10/20,13.5,14.04,13.5,14.04,14.04,1.59%,23591
+2021/10/21,14.01,14.1,13.8,14.1,14.1,0.43%,13865
+2021/10/22,14.23,14.28,13.91,14.17,14.17,0.50%,29587
+2021/10/25,14.88,15.16,14.614,15.13,15.13,6.77%,40975
+2021/10/26,14.95,14.95,14.48,14.89,14.89,-1.59%,29227
+2021/10/27,15.1,15.28,14.72,15.07,15.07,1.21%,27900
+2021/10/28,14.66,14.75,14.43,14.53,14.53,-3.58%,29234
+2021/10/29,14.36,14.37,14.09,14.27,14.27,-1.79%,26403
+2021/11/1,14,14,13.391,13.486,13.486,-5.49%,34153
+2021/11/2,13.75,14.19,13.75,14.04,14.04,4.11%,20720
+2021/11/3,14.08,14.57,14.07,14.5,14.5,3.28%,31184
+2021/11/4,14.53,14.59,14.136,14.47,14.47,-0.21%,9956
+2021/11/5,14.31,14.42,14.21,14.42,14.42,-0.35%,8398
+2021/11/8,14.11,14.3,14.02,14.07,14.07,-2.43%,19844
+2021/11/9,13.75,13.75,13.17,13.48,13.48,-4.19%,27000
+2021/11/10,13.07,13.49,12.94,13.49,13.49,0.07%,23405
+2021/11/11,13.84,13.915,13.54,13.85,13.85,2.67%,14228
+2021/11/12,13.6,13.6,13.29,13.37,13.37,-3.47%,19409
+2021/11/15,13.48,13.68,13.42,13.63,13.63,1.94%,17127
+2021/11/16,14,14.26,13.754,13.77,13.77,1.03%,31365
+2021/11/17,13.55,13.72,13.41,13.499,13.499,-1.97%,11305
+2021/11/18,13.98,13.98,13.48,13.48,13.48,-0.14%,8546
+2021/11/19,13.65,13.9,13.61,13.803,13.803,2.40%,14370
+2021/11/22,13.43,13.43,13.155,13.36,13.36,-3.21%,17789
+2021/11/23,13.61,13.98,13.61,13.98,13.98,4.64%,12376
+2021/11/24,14,14.09,13.884,14.01,14.01,0.21%,17323
+2021/11/26,14,14.45,14,14.45,14.45,3.14%,19337
+2021/11/29,13.99,13.99,13.57,13.63,13.63,-5.67%,21148
+2021/11/30,13,13.32,12.91,13.21,13.21,-3.08%,22150
+2021/12/1,12.93,12.93,12.467,12.478,12.478,-5.54%,27123
+2021/12/2,12.7,12.7,12.19,12.19,12.19,-2.31%,36528
+2021/12/3,12.16,12.62,12.16,12.235,12.235,0.37%,9472
+2021/12/6,11.5,11.56,11.3,11.34,11.34,-7.32%,40134
+2021/12/7,11.53,11.77,11.48,11.61,11.61,2.38%,14824
+2021/12/8,11.8,12,11.8,11.81,11.81,1.72%,83593
+2021/12/9,11.7,12.14,11.7,11.851,11.851,0.35%,17625
+2021/12/10,12.02,12.25,11.99,12.104,12.104,2.13%,8010
+2021/12/13,12.35,12.6,11.9,12.022,12.022,-0.68%,17350
+2021/12/14,11.86,11.9,11.687,11.9,11.9,-1.01%,9960
+2021/12/15,12.047,12.1,11.85,11.92,11.92,0.17%,17102
+2021/12/16,12,12.02,11.7,11.8,11.8,-1.01%,4594
+2021/12/17,11.67,11.92,11.5,11.532,11.532,-2.27%,20618
+2021/12/20,11.89,12.11,11.78,11.853,11.853,2.78%,13915
+2021/12/21,11.84,12.07,11.82,11.92,11.92,0.57%,6849
+2021/12/22,12.18,12.22,11.96,11.97,11.97,0.42%,12047
+2021/12/23,11.78,11.78,11.38,11.535,11.535,-3.63%,18320
+2021/12/27,11.81,12.27,11.7,12.11,12.11,4.98%,38027
+2021/12/28,12.18,12.18,11.92,12.149,12.149,0.32%,19491
+2021/12/29,12.29,12.35,11.99,12.014,12.014,-1.11%,52554
+2021/12/30,12,12,11.291,11.39,11.39,-5.19%,24842
+2021/12/31,11.53,11.754,11.49,11.721,11.721,2.91%,424248
+2022/1/3,11.77,12.1,11.56,12.09,12.09,3.15%,8404
+2022/1/4,12.18,12.18,11.835,11.86,11.86,-1.90%,8381
+2022/1/5,12.15,12.15,12,12.08,12.08,1.85%,4982
+2022/1/6,12.01,12.1,12,12.099,12.099,0.16%,7911
+2022/1/7,12.15,12.28,12.08,12.092,12.092,-0.06%,13318
+2022/1/10,12.45,12.57,12.27,12.55,12.55,3.79%,32605
+2022/1/11,12.4,12.755,12.4,12.755,12.755,1.63%,8504
+2022/1/12,13.5,13.67,13.22,13.64,13.64,6.94%,25312
+2022/1/13,13.4,13.4,12.96,13,13,-4.69%,13282
+2022/1/14,12.99,13.18,12.89,13.096,13.096,0.74%,8817
+2022/1/18,13.1,13.34,13.1,13.207,13.207,0.85%,10531
+2022/1/19,13.21,13.21,12.67,12.7,12.7,-3.84%,12466
+2022/1/20,12.13,12.342,12.1,12.12,12.12,-4.57%,18030
+2022/1/21,12.44,12.5,12.21,12.346,12.346,1.86%,28957
+2022/1/24,12.4,12.8,12.4,12.581,12.581,1.90%,46546
+2022/1/25,12.44,12.85,12.44,12.76,12.76,1.42%,11642
+2022/1/26,13.11,13.4,13,13.11,13.11,2.74%,73622
+2022/1/27,13.31,13.97,13.21,13.87,13.87,5.80%,47457
+2022/1/28,14.76,14.92,14.46,14.51,14.51,4.61%,55244
+2022/1/31,14.88,15.34,14.73,15.056,15.056,3.76%,86122
+2022/2/1,14.89,15.15,14.668,15.15,15.15,0.62%,19386
+2022/2/2,15.71,16.32,15.71,16.084,16.084,6.17%,52996
+2022/2/3,15.45,15.56,14.97,15.44,15.44,-4.00%,51648
+2022/2/4,15.16,15.335,14.41,14.518,14.518,-5.97%,31860
+2022/2/7,14.07,14.07,13.44,13.82,13.82,-4.81%,61319
+2022/2/8,13.81,14.07,13.62,13.62,13.62,-1.45%,37551
+2022/2/9,13.24,13.24,13.05,13.07,13.07,-4.04%,12444
+2022/2/10,12.93,13.11,12.82,13.065,13.065,-0.04%,21965
+2022/2/11,12.74,13.2,12.74,13.03,13.03,-0.27%,18268
+2022/2/14,13.63,13.66,13.31,13.65,13.65,4.76%,49140
+2022/2/15,13.66,14.08,13.66,13.995,13.995,2.53%,39443
+2022/2/16,14.43,14.8,14.19,14.63,14.63,4.54%,118552
+2022/2/17,14.68,14.75,14.21,14.47,14.47,-1.09%,92748
+2022/2/18,14.6,14.701,14.23,14.26,14.26,-1.45%,15283
+2022/2/22,15.44,15.583,14.375,14.416,14.416,1.09%,211943
+2022/2/23,14.94,15.1,14.603,14.95,14.95,3.70%,73127
+2022/2/24,16.4,16.43,14.95,15.03,15.03,0.54%,179612
+2022/2/25,14.79,14.79,14.31,14.522,14.522,-3.38%,74603
+2022/2/28,14.61,14.61,14,14.27,14.27,-1.74%,72821
+2022/3/1,14.43,14.95,14.43,14.89,14.89,4.34%,29038
+2022/3/2,15.37,15.812,15.09,15.63,15.63,4.97%,122348
+2022/3/3,15.6,15.6,14.87,15.255,15.255,-2.40%,65513
+2022/3/4,15.61,16.1,15.532,15.8,15.8,3.57%,74380
+2022/3/7,15.92,16.029,15.401,15.62,15.62,-1.14%,50863
+2022/3/8,15.18,15.24,14.75,14.95,14.95,-4.29%,73010
+2022/3/9,15.2,15.2,14.64,14.8,14.8,-1.00%,37198
+2022/3/10,15,15.22,14.85,15.08,15.08,1.89%,35207
+2022/3/11,15.15,15.518,15.15,15.44,15.44,2.39%,339246
+2022/3/14,15.3,15.3,14.885,15.25,15.25,-1.23%,26784
+2022/3/15,14.76,15.08,14.581,15.04,15.04,-1.38%,41624
+2022/3/16,15.25,15.38,15.1,15.34,15.34,1.99%,12790
+2022/3/17,15.54,15.97,15.54,15.82,15.82,3.13%,28975
+2022/3/18,15.85,15.85,15.59,15.77,15.77,-0.32%,15036
+2022/3/21,15.75,15.91,15.36,15.91,15.91,0.89%,15864
+2022/3/22,16.24,16.59,16.15,16.46,16.46,3.46%,17259
+2022/3/23,16.73,16.9,16.34,16.4,16.4,-0.36%,401866
+2022/3/24,16.56,17.38,16.33,17.23,17.23,5.06%,64060
+2022/3/25,17.73,17.74,17.371,17.69,17.69,2.67%,64785
+2022/3/28,17.63,17.69,17.38,17.47,17.47,-1.24%,73154
+2022/3/29,17.37,17.43,16.91,16.91,16.91,-3.21%,50265
+2022/3/30,17.04,17.77,17.04,17.62,17.62,4.20%,50469
+2022/3/31,17.85,18.41,17.85,17.97,17.97,1.99%,96286
+2022/4/1,18.03,18.42,17.9,18.24,18.24,1.50%,95373
+2022/4/4,18.52,18.67,18.28,18.45,18.45,1.15%,51148
+2022/4/5,19.21,19.67,18.95,19.26,19.26,4.39%,48789
+2022/4/6,20.08,20.18,19.16,19.44,19.44,0.93%,85528
+2022/4/7,19.73,20.44,19.265,20.41,20.41,4.99%,161778
+2022/4/8,20.65,20.65,20.004,20.24,20.24,-0.83%,57281
+2022/4/11,21,21.26,20.66,21.26,21.26,5.04%,118830
+2022/4/12,21.61,21.95,21.043,21.37,21.37,0.52%,113661
+2022/4/13,21.5,22.55,21.5,22.49,22.49,5.24%,250160
+2022/4/14,22.55,23.32,22.18,23.31,23.31,3.65%,168459
+2022/4/18,24.04,25.259,23.949,24.57,24.57,5.41%,294080
+2022/4/19,22.85,22.85,21.93,22.56,22.56,-8.18%,289530
+2022/4/20,22.41,22.55,21.45,21.73,21.73,-3.68%,180525
+2022/4/21,22,22.38,21.16,21.82,21.82,0.41%,147761
+2022/4/22,21.42,21.69,20.25,20.41,20.41,-6.46%,231107
+2022/4/25,20.21,21.754,20.19,21.71,21.71,6.37%,86762
+2022/4/26,21.85,21.96,21.14,21.44,21.44,-1.24%,113134
+2022/4/27,22.1,22.95,21.86,22.53,22.53,5.08%,122715
+2022/4/28,22.2,22.2,21.32,21.45,21.45,-4.79%,50018
+2022/4/29,21.91,22.57,21.69,22.48,22.48,4.80%,61461
+2022/5/2,22.89,23.3,22.714,23.297,23.297,3.63%,67857
+2022/5/3,24.41,24.91,23.75,23.76,23.76,1.99%,205421
+2022/5/4,25.42,25.66,25.08,25.51,25.51,7.37%,190776
+2022/5/5,25.5,26.57,24.362,26.45,26.45,3.68%,137361
+2022/5/6,26.4,26.4,24.375,24.61,24.61,-6.96%,138847
+2022/5/9,23.87,23.87,21.54,21.84,21.84,-11.26%,95942
+2022/5/10,21.1,22.72,20.9,22.28,22.28,2.01%,77581
+2022/5/11,23.25,23.57,23.12,23.5,23.5,5.48%,59262
+2022/5/12,22.95,23.82,22.821,23.61,23.61,0.47%,96476
+2022/5/13,23.72,23.96,23.191,23.52,23.52,-0.38%,68998
+2022/5/16,24.55,24.9,23.515,24.44,24.44,3.91%,57725
+2022/5/17,25.16,25.3,24.82,25.23,25.23,3.23%,84322
+2022/5/18,25.88,25.88,24.98,25.26,25.26,0.12%,102873
+2022/5/19,25.01,25.719,24.717,24.91,24.91,-1.39%,76720
+2022/5/20,24.7,24.95,24.36,24.77,24.77,-0.56%,89312
+2022/5/23,24.75,26.46,24.671,26.34,26.34,6.34%,107889
+2022/5/24,26.58,26.59,26.04,26.55,26.55,0.80%,106424
+2022/5/25,27.36,27.919,26.42,26.85,26.85,1.13%,151949
+2022/5/26,26.98,27.79,25.83,26.19,26.19,-2.46%,118760
+2022/5/27,25.4,26.33,24.89,26.11,26.11,-0.31%,78855
+2022/5/31,25.92,25.92,24.61,24.89,24.89,-4.67%,85532
+2022/6/1,25.9,26.47,25.35,26.44,26.44,6.23%,84921
+2022/6/2,26.8,27.02,25.44,25.715,25.715,-2.74%,110740
+2022/6/3,25.92,26.15,25.5,26.01,26.01,1.15%,33396
+2022/6/6,27.6,28.32,27.455,28.22,28.22,8.50%,174724
+2022/6/7,28.2,28.47,28.04,28.38,28.38,0.57%,88211
+2022/6/8,28.9,29.37,26.15,26.91,26.91,-5.18%,275739
+2022/6/9,26.08,28,25.1,27.79,27.79,3.27%,145609
+2022/6/10,27.77,27.81,27.1,27.5,27.5,-1.04%,128633
+2022/6/13,27.83,27.83,26.32,27.12,27.12,-1.38%,156599
+2022/6/14,26.77,26.77,22.654,23.41,23.41,-13.68%,256164
+2022/6/15,23.82,24.4,23.51,24.01,24.01,2.56%,86747
+2022/6/16,24.65,24.939,23.09,23.42,23.42,-2.46%,131902
+2022/6/17,23.2,23.38,21.57,21.83,21.83,-6.79%,346803
+2022/6/21,20.78,21.59,20.78,21.31,21.31,-2.38%,89516
+2022/6/22,21,21.576,20.851,21.275,21.275,-0.16%,75411
+2022/6/23,21.01,21.24,20.02,20.19,20.19,-5.10%,100885
+2022/6/24,20.19,20.41,19.755,19.93,19.93,-1.29%,50466
+2022/6/27,19.3,20.715,19.3,20.435,20.435,2.53%,58222
+2022/6/28,20.9,21.12,20.5,20.89,20.89,2.23%,55926
+2022/6/29,21.13,21.222,20.33,20.39,20.39,-2.39%,96267
+2022/6/30,20.55,20.784,17.5,18.06,18.06,-11.43%,134859
+2022/7/1,18.64,18.796,18.18,18.29,18.29,1.27%,66307
+2022/7/5,18.07,18.297,17.45,17.6,17.6,-3.77%,82429
+2022/7/6,17.7,17.999,17.29,17.895,17.895,1.68%,54628
+2022/7/7,18.3,20.027,18.3,19.59,19.59,9.47%,77504
+2022/7/8,19.55,19.69,19.05,19.141,19.141,-2.29%,25808
+2022/7/11,20.26,20.485,19.73,19.98,19.98,4.38%,48485
+2022/7/12,20.21,20.21,18.737,19.38,19.38,-3.00%,44742
+2022/7/13,20.11,20.73,19.985,20.38,20.38,5.16%,55973
+2022/7/14,20.99,21.23,20.4,20.6,20.6,1.08%,39760
+2022/7/15,20.5,21.65,20.4,21.63,21.63,5.00%,30269
+2022/7/18,22.15,22.716,22.14,22.4,22.4,3.56%,156032
+2022/7/19,21.84,22.33,21.737,22.1,22.1,-1.34%,243696
+2022/7/20,22.51,23.67,22.195,23.38,23.38,5.79%,165200
+2022/7/21,23.18,23.849,22.91,23.33,23.33,-0.21%,78018
+2022/7/22,23.84,24.34,23.84,24.07,24.07,3.17%,52144
+2022/7/25,24.38,25.35,24.2,25.19,25.19,4.65%,331184
+2022/7/26,26.09,26.24,25.12,25.37,25.37,0.71%,129538
+2022/7/27,25.44,25.44,24.575,25.02,25.02,-1.38%,89198
+2022/7/28,24.77,25.47,23.82,24.059,24.059,-3.84%,40967
+2022/7/29,24.16,24.23,23.58,24.22,24.22,0.67%,45487
+2022/8/1,23.22,24.17,22.95,24.11,24.11,-0.45%,301362
+2022/8/2,23.01,23.26,22.62,22.72,22.72,-5.77%,48755
+2022/8/3,22.76,24.53,22.36,24.15,24.15,6.29%,69868
+2022/8/4,23.65,24.15,23.28,23.9,23.9,-1.04%,99886
+2022/8/5,23.61,24.09,23.49,23.49,23.49,-1.72%,37008
+2022/8/8,22.51,22.94,22.5,22.64,22.64,-3.62%,51022
+2022/8/9,22.79,23.27,22.79,23.2,23.2,2.47%,24336
+2022/8/10,23.2,24.21,23.07,24.153,24.153,4.11%,23706
+2022/8/11,24.76,26.03,24.277,25.55,25.55,5.78%,63424
+2022/8/12,25.8,25.88,25.39,25.56,25.56,0.04%,42396
+2022/8/15,24.96,26.11,24.821,25.93,25.93,1.45%,37712
+2022/8/16,27.1,27.3,26.63,27.26,27.26,5.13%,41546
+2022/8/17,27.6,27.6,26.67,26.98,26.98,-1.03%,47459
+2022/8/18,27.065,27.74,26.27,27.068,27.068,0.33%,34187
+2022/8/19,26.85,27.3,26.23,27.13,27.13,0.23%,18577
+2022/8/22,28.74,28.74,27.51,28.21,28.21,3.98%,67950
+2022/8/23,28.64,28.7,26.7,27.36,27.36,-3.01%,94163
+2022/8/24,27.2,27.5,26.883,27.22,27.22,-0.51%,27139
+2022/8/25,27.75,27.78,27.21,27.69,27.69,1.73%,17010
+2022/8/26,28.2,28.23,27.46,27.62,27.62,-0.25%,26051
+2022/8/29,27.43,28.16,27.43,27.75,27.75,0.47%,37582
+2022/8/30,27.5,27.7,26.67,27.61,27.61,-0.50%,48833
+2022/8/31,27.42,27.86,26.86,27.67,27.67,0.22%,60554
+2022/9/1,27.93,28.11,27.7,27.81,27.81,0.51%,45282
+2022/9/2,27.75,27.75,26.53,27.08,27.08,-2.62%,42479
+2022/9/6,26.29,26.36,24.761,25.18,25.18,-7.02%,249669
+2022/9/7,24.8,24.8,24.23,24.23,24.23,-3.77%,62285
+2022/9/8,24.22,24.83,24.22,24.645,24.645,1.71%,34047
+2022/9/9,25.44,25.44,24.576,24.9,24.9,1.03%,17207
+2022/9/12,25.09,25.65,24.9,25.56,25.56,2.65%,199716
+2022/9/13,25.25,25.98,25.25,25.9,25.9,1.33%,28590
+2022/9/14,27.3,27.841,26.695,27.59,27.59,6.53%,129868
+2022/9/15,26.14,26.39,25.7,26.03,26.03,-5.65%,38517
+2022/9/16,25.22,25.54,24.715,24.75,24.75,-4.92%,62613
+2022/9/19,24.28,25.05,24.18,24.99,24.99,0.97%,35861
+2022/9/20,24.71,25.05,24.21,24.23,24.23,-3.04%,29251
+2022/9/21,24.44,24.44,23.79,24.24,24.24,0.04%,23064
+2022/9/22,24.04,24.04,22.81,23.06,23.06,-4.87%,34747
+2022/9/23,22.31,22.913,22.02,22.62,22.62,-1.91%,41845
+2022/9/26,22.03,22.59,21.915,22.59,22.59,-0.13%,142204
+2022/9/27,22.2,22.54,22.01,22.09,22.09,-2.21%,33701
+2022/9/28,22,22.42,21.57,22.42,22.42,1.49%,43614
+2022/9/29,22,22.17,21.52,22.14,22.14,-1.25%,36552
+2022/9/30,21.62,22.445,21.62,22.05,22.05,-0.41%,19332
+2022/10/3,21.5,21.72,21.17,21.69,21.69,-1.63%,46671
+2022/10/4,21.8,22.29,21.75,22.19,22.19,2.31%,29739
+2022/10/5,22.55,22.67,22.3,22.64,22.64,2.03%,19628
+2022/10/6,22.67,22.779,22.33,22.44,22.44,-0.88%,37462
+2022/10/7,22.15,22.5,21.93,22.09,22.09,-1.56%,17882
+2022/10/10,22.5,22.65,22,22.2,22.2,0.50%,33478
+2022/10/11,22.2,22.55,21.92,22.44,22.44,1.08%,27947
+2022/10/12,22.78,22.99,22.11,22.18,22.18,-1.16%,17870
+2022/10/13,22.16,22.776,21.94,22.66,22.66,2.16%,51999
+2022/10/14,22.32,22.6,22.31,22.42,22.42,-1.06%,20174
+2022/10/17,21.21,21.92,21.21,21.71,21.71,-3.17%,28655
+2022/10/18,21.78,21.84,21.05,21.122,21.122,-2.71%,26228
+2022/10/19,21,21,20.19,20.21,20.21,-4.32%,37058
+2022/10/20,20.08,20.36,19.89,20.01,20.01,-0.99%,55700
+2022/10/21,19.2,19.455,19.063,19.24,19.24,-3.85%,31643
+2022/10/24,19.38,20.089,19.38,19.896,19.896,3.41%,19536
+2022/10/25,20.2,20.93,20.142,20.92,20.92,5.15%,33564
+2022/10/26,20.48,20.9,20.43,20.86,20.86,-0.29%,11233
+2022/10/27,20.5,20.62,19.84,20.2,20.2,-3.16%,81796
+2022/10/28,19.69,20.115,19.69,20.07,20.07,-0.64%,10515
+2022/10/31,20.84,21.1,20.57,21.05,21.05,4.88%,66885
+2022/11/1,20.33,20.432,19.91,20.2,20.2,-4.04%,19920
+2022/11/2,20.54,21.06,20.54,20.76,20.76,2.77%,12966
+2022/11/3,21.03,21.03,20.2,20.59,20.59,-0.82%,24269
+2022/11/4,20.98,22.12,20.9,21.98,21.98,6.75%,23894
+2022/11/7,23.24,23.28,21.77,22.25,22.25,1.23%,46617
+2022/11/8,22,22,20.807,21.02,21.02,-5.53%,23543
+2022/11/9,20.55,20.6,20.041,20.55,20.55,-2.24%,19053
+2022/11/10,20.62,21.3,20.61,21.11,21.11,2.73%,33310
+2022/11/11,21.51,21.641,20.2,20.64,20.64,-2.23%,25813
+2022/11/14,21.376,21.43,20.48,20.74,20.74,0.48%,30348
+2022/11/15,20.31,20.91,20.13,20.91,20.91,0.82%,21646
+2022/11/16,20.76,21.07,20.17,21.03,21.03,0.57%,21110
+2022/11/17,20.97,21.47,20.97,21.26,21.26,1.09%,24688
+2022/11/18,20.54,21.33,20.51,21.09,21.09,-0.80%,15468
+2022/11/21,21.92,22.02,21.64,21.99,21.99,4.27%,41485
+2022/11/22,21.9,22.68,21.68,22.6,22.6,2.77%,42230
+2022/11/23,23.34,23.68,22.8,23.29,23.29,3.05%,41197
+2022/11/25,23.03,23.41,22.9,22.927,22.927,-1.56%,13845
+2022/11/28,22.07,23.019,22.07,22.89,22.89,-0.16%,35253
+2022/11/29,22.99,23.27,22.649,23.245,23.245,1.55%,15659
+2022/11/30,23.3,23.3,22.42,22.73,22.73,-2.22%,18419
+2022/12/1,22.69,23.13,22.44,22.68,22.68,-0.22%,18974
+2022/12/2,22,22.1,21.08,21.12,21.12,-6.88%,16399
+2022/12/5,20.55,20.55,19.69,19.83,19.83,-6.11%,63252
+2022/12/6,19.41,19.72,19.09,19.11,19.11,-3.63%,20969
+2022/12/7,19.62,20.21,19.39,20.18,20.18,5.60%,19464
+2022/12/8,20.32,20.99,20.25,20.62,20.62,2.18%,17316
+2022/12/9,21,21.37,20.51,21.32,21.32,3.39%,28601
+2022/12/12,22,22.46,21.73,21.73,21.73,1.92%,35590
+2022/12/13,22.82,23.07,22.62,22.95,22.95,5.61%,81010
+2022/12/14,22.44,22.5,21.71,21.71,21.71,-5.40%,17231
+2022/12/15,22.23,22.72,21.72,22.35,22.35,2.95%,30355
+2022/12/16,21.88,22.28,21.62,22.06,22.06,-1.30%,19189
+2022/12/19,21.48,21.48,20.86,20.925,20.925,-5.15%,24423
+2022/12/20,19.58,19.96,19.58,19.74,19.74,-5.66%,35324
+2022/12/21,19.78,20.17,19.61,19.78,19.78,0.20%,15564
+2022/12/22,19.5,19.665,18.25,18.45,18.45,-6.72%,43191
+2022/12/23,18,18.45,17.851,18.32,18.32,-0.70%,12324
+2022/12/27,18.26,18.41,17.617,18.41,18.41,0.49%,18512
+2022/12/28,17.54,17.67,17.185,17.62,17.62,-4.29%,42504
+2022/12/29,17.1,17.45,17.03,17.45,17.45,-0.96%,85818
+2022/12/30,17.29,17.43,17.02,17.23,17.23,-1.26%,61237
+2023/1/3,16.5,16.5,15.93,16.05,16.05,-6.85%,26932
+2023/1/4,16.03,16.52,16.03,16.49,16.49,2.74%,30270
+2023/1/5,15.44,15.659,15.22,15.41,15.41,-6.55%,23720
+2023/1/6,15.01,15.44,14.96,15.18,15.18,-1.49%,22339
+2023/1/9,15.51,16.16,15.5,15.75,15.75,3.75%,19701
+2023/1/10,15.12,15.16,14.77,14.78,14.78,-6.16%,25324
+2023/1/11,15.07,15.18,14.28,15.17,15.17,2.64%,32876
+2023/1/12,15.59,15.69,15.103,15.18,15.18,0.07%,22410
+2023/1/13,14.84,14.84,14.51,14.6,14.6,-3.82%,25833
+2023/1/17,14.93,15.05,14.67,14.87,14.87,1.85%,52598
+2023/1/18,14.45,14.47,14.22,14.29,14.29,-3.90%,14585
+2023/1/19,14.35,14.479,14.31,14.37,14.37,0.56%,11009
+2023/1/20,14.3,14.69,14.11,14.16,14.16,-1.46%,15331
+2023/1/23,14.44,14.76,14.095,14.729,14.729,4.02%,29032
+2023/1/24,14.72,14.72,14.13,14.2,14.2,-3.59%,348805
+2023/1/25,14,14,13.65,13.65,13.65,-3.87%,26847
+2023/1/26,13.28,13.64,13.1,13.48,13.48,-1.25%,41427
+2023/1/27,13.51,13.83,13.47,13.7,13.7,1.63%,27743
+2023/1/30,13.19,13.35,13.111,13.13,13.13,-4.16%,72524
+2023/1/31,13.12,13.58,13.08,13.57,13.57,3.35%,45743
+2023/2/1,13.12,13.219,12.8,12.87,12.87,-5.16%,103396
+2023/2/2,13.04,13.08,12.645,12.65,12.65,-1.71%,28841
+2023/2/3,12.56,12.6,12.35,12.472,12.472,-1.41%,26097
+2023/2/6,12.55,12.689,12.4,12.68,12.68,1.67%,21143
+2023/2/7,12.59,13.19,12.59,13.18,13.18,3.94%,39093
+2023/2/8,13.13,13.13,12.47,12.61,12.61,-4.32%,20673
+2023/2/9,12.57,12.78,12.47,12.6,12.6,-0.08%,17971
+2023/2/10,12.61,13.09,12.61,13.04,13.04,3.49%,12785
+2023/2/13,12.89,12.89,12.52,12.65,12.65,-2.99%,42762
+2023/2/14,12.825,13.039,12.76,12.991,12.991,2.70%,10809
+2023/2/15,12.84,12.9,12.65,12.65,12.65,-2.62%,34225
+2023/2/16,12.65,12.77,12.31,12.566,12.566,-0.66%,18327
+2023/2/17,12.3,12.3,12.031,12.08,12.08,-3.87%,32990
+2023/2/21,11.76,11.76,11.44,11.5,11.5,-4.80%,31361
+2023/2/22,11.669,12.14,11.63,11.873,11.873,3.24%,37739
+2023/2/23,12.13,12.509,11.99,12.44,12.44,4.78%,25913
+2023/2/24,12.43,12.8,12.43,12.76,12.76,2.57%,21167
+2023/2/27,13.19,13.19,12.9,13.1,13.1,2.66%,17778
+2023/2/28,12.95,13.29,12.65,13.28,13.28,1.37%,12242
+2023/3/1,13.23,13.603,13.065,13.52,13.52,1.81%,26856
+2023/3/2,13.79,13.79,13.31,13.4,13.4,-0.89%,39893
+2023/3/3,13.28,14.16,13.28,14.16,14.16,5.67%,29400
+2023/3/6,12.97,13.11,12.75,13.05,13.05,-7.84%,54006
+2023/3/7,13.032,13.3,12.96,13.2,13.2,1.15%,70602
+2023/3/8,13.06,13.126,12.79,13.07,13.07,-0.98%,49079
+2023/3/9,12.92,13.14,12.63,12.74,12.74,-2.52%,32826
+2023/3/10,12.58,12.729,12.41,12.42,12.42,-2.51%,27946
+2023/3/13,12.67,13,12.47,13,13,4.67%,11912
+2023/3/14,12.86,12.91,12.65,12.81,12.81,-1.46%,22286
+2023/3/15,12.6,12.6,12.1,12.24,12.24,-4.45%,17848
+2023/3/16,12.17,12.471,12.165,12.4,12.4,1.31%,16144
+2023/3/17,12.31,12.31,11.831,11.9,11.9,-4.03%,10971
+2023/3/20,11.83,11.83,11.55,11.62,11.62,-2.35%,20399
+2023/3/21,11.48,12.26,11.48,12.11,12.11,4.22%,16148
+2023/3/22,12.11,12.16,11.74,11.81,11.81,-2.48%,21272
+2023/3/23,11.85,12,11.7,11.75,11.75,-0.51%,10439
+2023/3/24,11.75,12.05,11.75,11.91,11.91,1.36%,7419
+2023/3/27,11.7,11.73,11.5,11.65,11.65,-2.18%,8132
+2023/3/28,11.31,11.64,11.31,11.43,11.43,-1.89%,32827
+2023/3/29,11.25,11.67,11.23,11.567,11.567,1.20%,51022
+2023/3/30,11.57,11.57,11.18,11.31,11.31,-2.22%,16548
+2023/3/31,11.51,11.66,11.45,11.58,11.58,2.39%,38188
+2023/4/3,11.43,11.43,11.11,11.22,11.22,-3.11%,27685
+2023/4/4,11.22,11.27,11.122,11.19,11.19,-0.27%,21675
+2023/4/5,11.47,11.47,11.13,11.28,11.28,0.80%,15675
+2023/4/6,11.14,11.14,10.82,10.88,10.88,-3.55%,30796
+2023/4/10,11.37,11.39,11.06,11.22,11.22,3.12%,42721
+2023/4/11,11.22,11.29,11.02,11.27,11.27,0.45%,19624
+2023/4/12,11.02,11.12,10.85,10.94,10.94,-2.93%,23197
+2023/4/13,10.98,10.98,10.62,10.73,10.73,-1.92%,36000
+2023/4/14,10.73,11.08,10.6,11.055,11.055,3.03%,51046
+2023/4/17,11.23,11.42,11.23,11.32,11.32,2.40%,12124
+2023/4/18,11.38,11.649,11.38,11.64,11.64,2.83%,22793
+2023/4/19,11.32,11.33,11.18,11.26,11.26,-3.26%,9379
+2023/4/20,11.18,11.42,11.1,11.35,11.35,0.80%,3775
+2023/4/21,11.42,11.53,11.34,11.39,11.39,0.35%,7821
+2023/4/24,11.33,11.675,11.33,11.62,11.62,2.02%,15749
+2023/4/25,11.39,11.63,11.39,11.44,11.44,-1.55%,16970
+2023/4/26,11.21,11.24,11.121,11.227,11.227,-1.86%,14664
+2023/4/27,11.25,11.32,11.15,11.32,11.32,0.83%,11434
+2023/4/28,11.13,11.44,11.13,11.39,11.39,0.62%,14274
+2023/5/1,11.28,11.36,11.11,11.14,11.14,-2.19%,20065
+2023/5/2,11,11.03,10.89,11,11,-1.26%,33883
+2023/5/3,10.81,10.84,10.671,10.74,10.74,-2.36%,29391
+2023/5/4,10.65,10.74,10.57,10.58,10.58,-1.49%,17595
+2023/5/5,10.58,10.81,10.58,10.66,10.66,0.76%,8559
+2023/5/8,10.92,11.03,10.84,10.94,10.94,2.63%,17356
+2023/5/9,10.89,11.039,10.86,10.99,10.99,0.46%,21134
+2023/5/10,10.88,10.88,10.66,10.69,10.69,-2.73%,17396
+2023/5/11,10.81,10.83,10.66,10.73,10.73,0.37%,7965
+2023/5/12,10.61,11.2,10.61,11.08,11.08,3.26%,23744
+2023/5/15,11.34,11.414,11.29,11.354,11.354,2.47%,17741
+2023/5/16,11.57,11.66,11.33,11.34,11.34,-0.12%,13684
+2023/5/17,11.2,11.299,11.2,11.299,11.299,-0.36%,6186
+2023/5/18,11.28,11.85,11.195,11.8,11.8,4.43%,139421
+2023/5/19,11.88,11.94,11.65,11.675,11.675,-1.06%,14174
+2023/5/22,11.36,11.36,11.18,11.288,11.288,-3.31%,18759
+2023/5/23,11.27,11.27,11.08,11.165,11.165,-1.09%,8460
+2023/5/24,11.27,11.381,11.27,11.381,11.381,1.93%,2077
+2023/5/25,11.301,11.31,11.01,11.131,11.131,-2.20%,4964
+2023/5/26,10.95,11.1,10.929,11.07,11.07,-0.55%,6980
+2023/5/30,10.79,10.89,10.68,10.73,10.73,-3.07%,20448
+2023/5/31,10.94,10.971,10.58,10.589,10.589,-1.31%,11038
+2023/6/1,10.55,10.55,10.34,10.446,10.446,-1.35%,10506
+2023/6/2,10.65,10.67,10.58,10.583,10.583,1.31%,15484
+2023/6/5,10.83,10.9,10.705,10.74,10.74,1.48%,28250
+2023/6/6,10.73,10.81,10.698,10.773,10.773,0.31%,2066
+2023/6/7,10.913,10.92,10.773,10.862,10.862,0.83%,10645
+2023/6/8,10.8,10.85,10.7,10.84,10.84,-0.20%,8750
+2023/6/9,10.85,10.85,10.6,10.641,10.641,-1.84%,14108
+2023/6/12,10.51,10.674,10.51,10.674,10.674,0.31%,9030
+2023/6/13,10.85,10.89,10.78,10.83,10.83,1.46%,10893
+2023/6/14,10.85,10.878,10.78,10.877,10.877,0.43%,2596
+2023/6/15,11.02,11.31,10.98,11.31,11.31,3.98%,21819
+2023/6/16,11.36,11.44,11.219,11.403,11.403,0.82%,20010
+2023/6/20,11.36,11.46,11.09,11.11,11.11,-2.57%,96165
+2023/6/21,11.15,11.35,11.15,11.35,11.35,2.16%,19125
+2023/6/22,11.37,11.42,11.262,11.36,11.36,0.09%,10761
+2023/6/23,11.24,11.61,11.231,11.57,11.57,1.85%,24782
+2023/6/26,11.66,11.74,11.58,11.64,11.64,0.61%,37060
+2023/6/27,11.64,11.64,11.3,11.439,11.439,-1.73%,52929
+2023/6/28,11.31,11.347,11.159,11.159,11.159,-2.45%,23013
+2023/6/29,11.14,11.28,11.14,11.245,11.245,0.77%,9960
+2023/6/30,11.29,11.539,11.29,11.524,11.524,2.48%,9166
+2023/7/3,11.45,11.45,11.281,11.389,11.389,-1.17%,4761
+2023/7/5,11.45,11.55,11.24,11.247,11.247,-1.25%,7362
+2023/7/6,11.29,11.393,11.17,11.274,11.274,0.24%,10883
+2023/7/7,11.18,11.35,11.03,11.101,11.101,-1.53%,14454
+2023/7/10,11.06,11.37,11.06,11.294,11.294,1.74%,24457
+2023/7/11,11.27,11.49,11.27,11.455,11.455,1.43%,8214
+2023/7/12,11.31,11.31,11.165,11.25,11.25,-1.79%,16956
+2023/7/13,11.13,11.23,11.05,11.06,11.06,-1.69%,33562
+2023/7/14,11.3,11.3,11,11.12,11.12,0.54%,28712
+2023/7/17,11.08,11.08,10.94,11.006,11.006,-1.03%,8875
+2023/7/18,11.05,11.138,11.05,11.125,11.125,1.08%,8413
+2023/7/19,11.19,11.26,11.06,11.08,11.08,-0.40%,13053
+2023/7/20,11.31,11.31,11.236,11.273,11.273,1.74%,18561
+2023/7/21,11.26,11.372,11.26,11.32,11.32,0.42%,6619
+2023/7/24,11.301,11.4,11.27,11.385,11.385,0.57%,13451
+2023/7/25,11.4,11.556,11.4,11.549,11.549,1.44%,16612
+2023/7/26,11.38,11.48,11.38,11.43,11.43,-1.03%,82973
+2023/7/27,11.38,11.38,11.119,11.21,11.21,-1.92%,30174
+2023/7/28,11.35,11.369,11.23,11.265,11.265,0.49%,4991
+2023/7/31,11.26,11.32,11.17,11.315,11.315,0.44%,22049
+2023/8/1,11.1,11.14,11.02,11.11,11.11,-1.81%,6359
+2023/8/2,10.93,10.95,10.88,10.922,10.922,-1.69%,53298
+2023/8/3,10.97,11.058,10.97,11.005,11.005,0.76%,3139
+2023/8/4,11.1,11.11,11.06,11.06,11.06,0.50%,20431
+2023/8/7,11.3,11.41,11.3,11.4,11.4,3.07%,10628
+2023/8/8,11.32,11.59,11.32,11.59,11.59,1.67%,75203
+2023/8/9,12.05,12.05,11.826,11.98,11.98,3.36%,47047
+2023/8/10,11.86,11.89,11.655,11.7,11.7,-2.34%,12019
+2023/8/11,11.69,11.854,11.655,11.854,11.854,1.32%,3614
+2023/8/14,11.9,11.91,11.83,11.866,11.866,0.10%,15500
+2023/8/15,11.7,11.74,11.58,11.715,11.715,-1.27%,16381
+2023/8/16,11.58,11.629,11.545,11.555,11.555,-1.37%,8539
+2023/8/17,11.58,11.642,11.55,11.57,11.57,0.13%,28209
+2023/8/18,11.44,11.505,11.39,11.49,11.49,-0.69%,59944
+2023/8/21,11.54,11.58,11.485,11.485,11.485,-0.04%,10013
+2023/8/22,11.46,11.46,11.28,11.343,11.343,-1.24%,19702
+2023/8/23,11.33,11.33,11.16,11.19,11.19,-1.35%,7260
+2023/8/24,11.09,11.36,11.06,11.216,11.216,0.23%,24632
+2023/8/25,11.17,11.43,11.16,11.39,11.39,1.55%,9641
+2023/8/28,11.62,11.62,11.22,11.281,11.281,-0.96%,10523
+2023/8/29,11.2,11.2,11.021,11.12,11.12,-1.43%,12388
+2023/8/30,11.195,11.407,11.195,11.407,11.407,2.58%,11905
+2023/8/31,11.35,11.489,11.295,11.36,11.36,-0.41%,5943
+2023/9/1,11.36,11.45,11.216,11.216,11.216,-1.27%,4839
+2023/9/5,10.93,11.02,10.93,11.01,11.01,-1.84%,30066
+2023/9/6,10.85,10.96,10.85,10.96,10.96,-0.45%,25886
+2023/9/7,10.89,11,10.83,10.92,10.92,-0.36%,6145
+2023/9/8,11,11.02,10.96,10.98,10.98,0.55%,7715
+2023/9/11,10.89,10.985,10.89,10.964,10.964,-0.15%,12178
+2023/9/12,11.02,11.17,11,11.102,11.102,1.26%,12480
+2023/9/13,10.98,11.03,10.9,11.03,11.03,-0.65%,14222
+2023/9/14,11.1,11.12,10.971,10.985,10.985,-0.41%,17648
+2023/9/15,10.94,10.94,10.8,10.83,10.83,-1.41%,12952
+2023/9/18,10.83,11,10.807,10.97,10.97,1.29%,22192
+2023/9/19,11.04,11.08,10.935,11,11,0.27%,11196
+2023/9/20,10.82,10.87,10.79,10.826,10.826,-1.58%,27297
+2023/9/21,10.81,10.821,10.7,10.733,10.733,-0.86%,21576
+2023/9/22,10.76,10.78,10.7,10.78,10.78,0.44%,4977
+2023/9/25,10.809,10.91,10.809,10.855,10.855,0.70%,7579
+2023/9/26,10.72,10.79,10.62,10.684,10.684,-1.58%,13383
+2023/9/27,10.72,10.82,10.72,10.75,10.75,0.62%,10229
+2023/9/28,10.812,10.938,10.8,10.891,10.891,1.31%,14549
+2023/9/29,10.795,10.99,10.795,10.881,10.881,-0.09%,358399
+2023/10/2,10.76,10.76,10.67,10.68,10.68,-1.85%,14231
+2023/10/3,10.782,10.919,10.782,10.89,10.89,1.97%,205183
+2023/10/4,11.06,11.1,10.895,10.95,10.95,0.55%,6106
+2023/10/5,11.03,11.42,11.03,11.359,11.359,3.74%,39033
+2023/10/6,11.46,11.74,11.42,11.639,11.639,2.47%,257371
+2023/10/9,11.665,11.78,11.665,11.69,11.69,0.44%,12984
+2023/10/10,11.71,11.82,11.62,11.82,11.82,1.11%,15008
+2023/10/11,11.6,11.9,11.499,11.85,11.85,0.25%,27720
+2023/10/12,11.75,11.84,11.69,11.84,11.84,-0.08%,20374
+2023/10/13,11.71,11.72,11.62,11.68,11.68,-1.35%,18901
+2023/10/16,11.45,11.5,11.36,11.46,11.46,-1.88%,25168
+2023/10/17,11.37,11.37,11.25,11.33,11.33,-1.13%,7522
+2023/10/18,11.46,11.46,11.3,11.34,11.34,0.09%,11379
+2023/10/19,11.315,11.34,11.03,11.1,11.1,-2.12%,232241
+2023/10/20,10.97,11.015,10.9,10.975,10.975,-1.13%,16258
+2023/10/23,10.95,10.99,10.86,10.99,10.99,0.14%,54507
+2023/10/24,10.935,11.081,10.91,11.076,11.076,0.78%,10734
+2023/10/25,11.13,11.22,11.07,11.22,11.22,1.30%,15425
+2023/10/26,11.17,11.44,11.16,11.42,11.42,1.78%,25878
+2023/10/27,11.43,11.49,11.24,11.27,11.27,-1.31%,23114
+2023/10/30,11.03,11.123,11.02,11.098,11.098,-1.53%,11775
+2023/10/31,11.38,11.73,11.38,11.73,11.73,5.69%,34002
+2023/11/1,11.38,11.7,11.38,11.574,11.574,-1.33%,11480
+2023/11/2,11.445,11.705,11.435,11.697,11.697,1.06%,3302
+2023/11/3,11.72,11.84,11.65,11.65,11.65,-0.40%,19867
+2023/11/6,11.31,11.33,11.21,11.293,11.293,-3.06%,16125
+2023/11/7,11,11.16,11,11.14,11.14,-1.35%,13483
+2023/11/8,10.89,11.01,10.8,11,11,-1.26%,63676
+2023/11/9,10.81,10.82,10.7,10.768,10.768,-2.11%,22798
+2023/11/10,10.71,10.71,10.65,10.67,10.67,-0.91%,16108
+2023/11/13,10.84,11.01,10.79,10.96,10.96,2.72%,17553
+2023/11/14,10.85,10.91,10.711,10.75,10.75,-1.92%,5668
+2023/11/15,10.9,10.953,10.801,10.801,10.801,0.47%,3962
+2023/11/16,10.73,10.78,10.49,10.525,10.525,-2.56%,43988
+2023/11/17,10.27,10.28,10.15,10.25,10.25,-2.61%,37221
+2023/11/20,10.04,10.12,10.02,10.03,10.03,-2.15%,92636
+2023/11/21,9.98,10.03,9.9,9.92,9.92,-1.10%,30915
+2023/11/22,9.9,10.03,9.83,10.005,10.005,0.86%,28079
+2023/11/24,9.86,9.99,9.849,9.98,9.98,-0.25%,10930
+2023/11/27,9.81,9.9,9.725,9.87,9.87,-1.10%,34368
+2023/11/28,9.82,9.879,9.62,9.62,9.62,-2.53%,33843
+2023/11/29,9.59,9.71,9.58,9.58,9.58,-0.42%,32886
+2023/11/30,9.72,9.72,9.49,9.58,9.58,0.00%,19507
+2023/12/1,9.47,9.66,9.47,9.5,9.5,-0.84%,32269
+2023/12/4,9.21,9.35,9.19,9.33,9.33,-1.79%,49033
+2023/12/5,9.51,9.51,9.26,9.33,9.33,0.00%,33617
+2023/12/6,9.28,9.28,8.79,8.86,8.86,-5.04%,62397
+2023/12/7,8.8,8.91,8.65,8.82,8.82,-0.45%,68044
+2023/12/8,8.74,8.836,8.59,8.67,8.67,-1.70%,50022
+2023/12/11,8.04,8.289,7.93,8.253,8.253,-4.81%,332038
+2023/12/12,8.08,8.16,7.975,7.98,7.98,-3.31%,38593
+2023/12/13,8.02,8.42,8.02,8.242,8.242,3.28%,36192
+2023/12/14,8.31,8.53,8.3,8.53,8.53,3.49%,37642
+2023/12/15,8.59,8.695,8.5,8.62,8.62,1.06%,40847
+2023/12/18,8.72,8.76,8.59,8.6,8.6,-0.23%,33926
+2023/12/19,8.29,8.469,8.22,8.45,8.45,-1.74%,36927
+2023/12/20,8.36,8.365,8.18,8.191,8.191,-3.07%,55853
+2023/12/21,8.27,8.52,8.256,8.48,8.48,3.53%,47644
+2023/12/22,8.36,8.525,8.33,8.5,8.5,0.24%,27191
+2023/12/26,8.38,8.409,8.3,8.4,8.4,-1.18%,21989
+2023/12/27,8.55,8.63,8.41,8.46,8.46,0.71%,20233
+2023/12/28,8.58,8.69,8.53,8.636,8.636,2.08%,22530
+2023/12/29,8.6,8.7,8.55,8.58,8.58,-0.65%,17054
+2024/1/2,8.74,8.74,8.66,8.72,8.72,1.63%,23022
+2024/1/3,8.93,8.99,8.84,8.96,8.96,2.75%,34857
+2024/1/4,9.12,9.2,8.96,9.2,9.2,2.68%,39816
+2024/1/5,8.96,9.32,8.96,9.26,9.26,0.65%,28249
+2024/1/8,8.97,9.34,8.9,9.28,9.28,0.22%,44084
+2024/1/9,9.53,9.85,9.35,9.64,9.64,3.88%,171262
+2024/1/10,9.38,9.47,9.26,9.3,9.3,-3.53%,75868
+2024/1/11,9.34,9.615,9.271,9.29,9.29,-0.11%,62409
+2024/1/12,9.52,9.6,9.39,9.6,9.6,3.34%,36649
+2024/1/16,9.16,9.24,9.02,9.039,9.039,-5.84%,63327
+2024/1/17,9.08,9.25,9.05,9.155,9.155,1.28%,28389
+2024/1/18,9.057,9.08,8.97,9.057,9.057,-1.07%,29513
+2024/1/19,8.86,8.86,8.63,8.68,8.68,-4.16%,33860
+2024/1/22,8.4,8.43,8.375,8.39,8.39,-3.34%,48406
+2024/1/23,8.35,8.639,8.35,8.612,8.612,2.65%,20265
+2024/1/24,8.7,8.85,8.69,8.841,8.841,2.66%,12839
+2024/1/25,8.85,8.85,8.54,8.57,8.57,-3.07%,1190877
+2024/1/26,8.54,8.67,8.45,8.65,8.65,0.93%,251060
+2024/1/29,8.45,8.45,8.28,8.311,8.311,-3.92%,64783
+2024/1/30,8.35,8.415,8.29,8.382,8.382,0.85%,44360
+2024/1/31,8.45,8.51,8.369,8.45,8.45,0.81%,15406
+2024/2/1,8.38,8.4,8.228,8.235,8.235,-2.54%,34357
+2024/2/2,8.3,8.34,8.28,8.321,8.321,1.04%,65093
+2024/2/5,8.27,8.27,8.2,8.2,8.2,-1.45%,36025
+2024/2/6,8.11,8.17,8.059,8.059,8.059,-1.72%,35540
+2024/2/7,8.08,8.08,7.96,8.02,8.02,-0.48%,34810
+2024/2/8,7.96,8,7.88,7.9,7.9,-1.50%,1203026
+2024/2/9,7.91,7.92,7.86,7.9,7.9,0.00%,48854
+2024/2/12,7.88,7.916,7.68,7.71,7.71,-2.41%,194108
+2024/2/13,7.57,7.65,7.52,7.59,7.59,-1.56%,77839
+2024/2/14,7.45,7.49,7.29,7.32,7.32,-3.56%,117278
+2024/2/15,7.35,7.36,7.24,7.31,7.31,-0.14%,73167
+2024/2/16,7.27,7.41,7.27,7.35,7.35,0.55%,83052
+2024/2/20,7.28,7.34,7.22,7.29,7.29,-0.82%,95588
+2024/2/21,7.79,7.88,7.72,7.87,7.87,7.96%,158754
+2024/2/22,7.81,7.992,7.706,7.96,7.96,1.14%,176991
+2024/2/23,7.82,7.82,7.654,7.69,7.69,-3.39%,54111
+2024/2/26,7.83,7.85,7.758,7.82,7.82,1.69%,61226
+2024/2/27,8.03,8.04,7.92,8,8,2.30%,65625
+2024/2/28,8.07,8.2,8.051,8.14,8.14,1.75%,32485
+2024/2/29,8.086,8.18,8.05,8.05,8.05,-1.11%,44870
+2024/3/1,7.99,8.05,7.98,7.99,7.99,-0.75%,42557
+2024/3/4,8.23,8.39,8.22,8.27,8.27,3.50%,125658
+2024/3/5,8.24,8.395,8.18,8.31,8.31,0.48%,31627
+2024/3/6,8.31,8.31,8.15,8.18,8.18,-1.56%,37549
+2024/3/7,8.09,8.15,7.92,7.92,7.92,-3.18%,53831
+2024/3/8,7.97,8.02,7.952,7.97,7.97,0.63%,24246
+2024/3/11,7.92,7.92,7.84,7.87,7.87,-1.25%,31640
+2024/3/12,7.93,7.93,7.78,7.81,7.81,-0.76%,24877
+2024/3/13,7.768,7.848,7.75,7.82,7.82,0.13%,36855
+2024/3/14,7.89,8.01,7.87,8,8,2.30%,46872
+2024/3/15,7.98,7.98,7.81,7.85,7.85,-1.88%,39276
+2024/3/18,7.98,7.98,7.875,7.96,7.96,1.40%,32827
+2024/3/19,8.01,8.04,7.934,8,8,0.50%,55439
+2024/3/20,7.88,7.895,7.83,7.83,7.83,-2.12%,35870
+2024/3/21,7.76,7.829,7.72,7.781,7.781,-0.63%,28965
+2024/3/22,7.7,7.75,7.7,7.71,7.71,-0.91%,22862
+2024/3/25,7.71,7.76,7.68,7.76,7.76,0.65%,32252
+2024/3/26,7.8,7.82,7.73,7.79,7.79,0.39%,20582
+2024/3/27,7.65,7.65,7.59,7.639,7.639,-1.94%,55291
+2024/3/28,7.75,7.78,7.72,7.74,7.74,1.32%,20207
+2024/4/1,7.88,7.98,7.87,7.98,7.98,3.10%,54768
+2024/4/2,7.87,8,7.839,7.93,7.93,-0.63%,28285
+2024/4/3,8.01,8.01,7.86,7.89,7.89,-0.50%,28849
+2024/4/4,7.84,7.86,7.71,7.722,7.722,-2.13%,85444
+2024/4/5,7.7,7.81,7.7,7.71,7.71,-0.16%,19631
+2024/4/8,7.76,7.89,7.76,7.875,7.875,2.14%,53844
+2024/4/9,7.92,7.98,7.84,7.951,7.951,0.97%,24306
+2024/4/10,7.97,7.97,7.87,7.901,7.901,-0.63%,21094
+2024/4/11,7.89,7.89,7.8,7.825,7.825,-0.96%,13611
+2024/4/12,7.85,7.89,7.82,7.89,7.89,0.83%,45157
+2024/4/15,7.74,7.769,7.69,7.69,7.69,-2.53%,29898
+2024/4/16,7.7,7.92,7.65,7.83,7.83,1.82%,77764
+2024/4/17,7.73,7.8,7.69,7.8,7.8,-0.38%,43220
+2024/4/18,7.82,7.825,7.78,7.79,7.79,-0.13%,26702
+2024/4/19,7.88,7.92,7.8,7.825,7.825,0.45%,16585
+2024/4/22,7.9,7.94,7.86,7.93,7.93,1.34%,40240
+2024/4/23,7.93,8.09,7.93,8.076,8.076,1.84%,65119
+2024/4/24,7.99,7.99,7.87,7.88,7.88,-2.43%,52771
+2024/4/25,7.862,7.93,7.85,7.876,7.876,-0.05%,49358
+2024/4/26,7.76,7.875,7.76,7.8,7.8,-0.96%,23194
+2024/4/29,7.91,8.03,7.91,8,8,2.56%,75361
+2024/4/30,7.94,7.96,7.84,7.84,7.84,-2.00%,37700
+2024/5/1,7.79,7.81,7.74,7.74,7.74,-1.28%,32018
+2024/5/2,7.78,7.91,7.78,7.88,7.88,1.81%,64526
+2024/5/3,7.91,8.05,7.85,7.99,7.99,1.40%,48174
+2024/5/6,8.22,8.22,8.07,8.1,8.1,1.38%,59877
+2024/5/7,8.06,8.11,8.01,8.05,8.05,-0.62%,53077
+2024/5/8,8.12,8.12,7.97,8,8,-0.62%,37077
+2024/5/9,7.98,8.05,7.96,8,8,0.00%,29117
+2024/5/10,7.96,7.969,7.9,7.91,7.91,-1.12%,7664
+2024/5/13,7.93,8.12,7.919,8.1,8.1,2.40%,30725
+2024/5/14,8.05,8.18,8.05,8.085,8.085,-0.19%,21140
+2024/5/15,8.09,8.233,8.08,8.2,8.2,1.42%,19374
+2024/5/16,8.3,8.41,8.26,8.33,8.33,1.59%,29342
+2024/5/17,8.44,8.47,8.383,8.46,8.46,1.56%,34260
+2024/5/20,8.5,8.61,8.49,8.61,8.61,1.77%,67301
+2024/5/21,8.54,8.603,8.45,8.49,8.49,-1.39%,42466
+2024/5/22,8.57,8.88,8.54,8.82,8.82,3.89%,29375
+2024/5/23,9.11,9.111,8.72,8.74,8.74,-0.91%,41549
+2024/5/24,8.58,8.58,8.43,8.43,8.43,-3.55%,57257
+2024/5/28,8.375,8.57,8.366,8.55,8.55,1.42%,65172
+2024/5/29,8.33,8.371,8.24,8.24,8.24,-3.63%,44714
+2024/5/30,8.16,8.245,8.12,8.13,8.13,-1.33%,18269
+2024/5/31,8.2,8.27,8.15,8.15,8.15,0.25%,16806
+2024/6/3,8.41,8.477,8.22,8.45,8.45,3.68%,36943
+2024/6/4,8.38,8.42,8.17,8.26,8.26,-2.25%,99932
+2024/6/5,8.37,8.56,8.34,8.54,8.54,3.39%,36915
+2024/6/6,8.66,8.715,8.51,8.62,8.62,0.94%,11761
+2024/6/7,8.61,8.92,8.61,8.88,8.88,3.02%,20940
+2024/6/10,9.06,9.12,8.8,8.89,8.89,0.11%,79918
+2024/6/11,9.069,9.31,8.981,9.303,9.303,4.65%,57563
+2024/6/12,9.19,9.22,9.05,9.1,9.1,-2.18%,27269
+2024/6/13,9.05,9.07,8.8,8.91,8.91,-2.09%,36379
+2024/6/14,8.93,8.98,8.86,8.879,8.879,-0.35%,30239
+2024/6/17,8.73,8.76,8.66,8.723,8.723,-1.76%,22032
+2024/6/18,8.73,8.97,8.73,8.93,8.93,2.37%,46177
+2024/6/20,8.82,8.82,8.71,8.72,8.72,-2.35%,24238
+2024/6/21,8.75,8.78,8.66,8.68,8.68,-0.46%,7693
+2024/6/24,8.64,8.87,8.64,8.83,8.83,1.73%,74731
+2024/6/25,8.73,8.76,8.674,8.674,8.674,-1.77%,10098
+2024/6/26,8.56,8.61,8.537,8.537,8.537,-1.58%,5226
+2024/6/27,8.48,8.54,8.37,8.39,8.39,-1.72%,48382
+2024/6/28,8.37,8.37,8.25,8.26,8.26,-1.55%,12961
+2024/7/1,8.18,8.223,8.105,8.12,8.12,-1.69%,30628
+2024/7/2,8.1,8.13,8.06,8.13,8.13,0.12%,25312
+2024/7/3,8.04,8.13,8.035,8.095,8.095,-0.43%,17242
+2024/7/5,8.01,8.025,7.88,7.92,7.92,-2.16%,100398
+2024/7/8,7.97,7.977,7.93,7.962,7.962,0.53%,10569
+2024/7/9,7.97,8.01,7.88,7.89,7.89,-0.90%,54207
+2024/7/10,7.88,7.885,7.804,7.84,7.84,-0.63%,20510
+2024/7/11,7.78,7.79,7.71,7.71,7.71,-1.66%,25701
+2024/7/12,7.71,7.87,7.68,7.81,7.81,1.30%,19405
+2024/7/15,7.65,7.73,7.6,7.62,7.62,-2.43%,38107
+2024/7/16,7.69,7.724,7.64,7.65,7.65,0.39%,49397
+2024/7/17,7.56,7.56,7.415,7.42,7.42,-3.01%,77799
+2024/7/18,7.52,7.6,7.51,7.55,7.55,1.75%,27858
+2024/7/19,7.61,7.71,7.58,7.69,7.69,1.85%,10413
+2024/7/22,7.84,7.9,7.78,7.87,7.87,2.34%,38556
+2024/7/23,7.81,7.81,7.71,7.77,7.77,-1.27%,14413
+2024/7/24,7.59,7.67,7.57,7.57,7.57,-2.57%,20431
+2024/7/25,7.49,7.5,7.39,7.42,7.42,-1.98%,65148
+2024/7/26,7.42,7.45,7.37,7.4,7.4,-0.27%,41342
+2024/7/29,7.48,7.48,7.32,7.4,7.4,0.00%,66533
+2024/7/30,7.28,7.48,7.27,7.46,7.46,0.81%,36872
+2024/7/31,7.36,7.48,7.33,7.4,7.4,-0.80%,60157
+2024/8/1,7.49,7.53,7.25,7.29,7.29,-1.49%,63351
+2024/8/2,7.32,7.352,7.19,7.23,7.23,-0.82%,75947
+2024/8/5,7.19,7.24,7.13,7.19,7.19,-0.55%,69599
+2024/8/6,7.23,7.28,7.168,7.23,7.23,0.56%,31615
+2024/8/7,7.36,7.5,7.335,7.465,7.465,3.25%,63678
+2024/8/8,7.45,7.715,7.422,7.621,7.621,2.09%,37165
+2024/8/9,7.66,7.72,7.6,7.72,7.72,1.30%,12643
+2024/8/12,7.82,7.83,7.69,7.72,7.72,0.00%,172043
+2024/8/13,7.76,7.78,7.6,7.64,7.64,-1.04%,75455
+2024/8/14,7.77,7.78,7.68,7.68,7.68,0.52%,29784
+2024/8/15,7.71,7.76,7.64,7.66,7.66,-0.26%,25250
+2024/8/16,7.56,7.56,7.41,7.425,7.425,-3.07%,26155
+2024/8/19,7.49,7.59,7.49,7.54,7.54,1.55%,20326
+2024/8/20,7.54,7.6,7.51,7.6,7.6,0.80%,34176
+2024/8/21,7.61,7.62,7.53,7.61,7.61,0.13%,13166
+2024/8/22,7.51,7.511,7.39,7.457,7.457,-2.01%,14716
+2024/8/23,7.38,7.43,7.36,7.423,7.423,-0.46%,6032
+2024/8/26,7.41,7.449,7.35,7.38,7.38,-0.58%,33564
+2024/8/27,7.32,7.355,7.27,7.31,7.31,-0.95%,103041
+2024/8/28,7.26,7.381,7.24,7.33,7.33,0.27%,43081
+2024/8/29,7.21,7.32,7.185,7.32,7.32,-0.14%,25353
+2024/8/30,7.235,7.29,7.22,7.26,7.26,-0.82%,12835
+2024/9/3,7.17,7.335,7.14,7.32,7.32,0.83%,95474
+2024/9/4,7.34,7.38,7.24,7.24,7.24,-1.09%,29666
+2024/9/5,7.33,7.44,7.33,7.35,7.35,1.52%,30173
+2024/9/6,7.32,7.4,7.32,7.38,7.38,0.41%,50763
+2024/9/9,7.31,7.31,7.23,7.23,7.23,-2.03%,25562
+2024/9/10,7.32,7.32,7.25,7.295,7.295,0.90%,23405
+2024/9/11,7.27,7.32,7.23,7.32,7.32,0.34%,14114
+2024/9/12,7.26,7.43,7.26,7.39,7.39,0.96%,80023
+2024/9/13,7.38,7.39,7.251,7.26,7.26,-1.76%,40678
+2024/9/16,7.22,7.36,7.21,7.35,7.35,1.24%,56863
+2024/9/17,7.38,7.41,7.3,7.32,7.32,-0.41%,34562
+2024/9/18,7.367,7.37,7.305,7.319,7.319,-0.01%,22762
+2024/9/19,7.26,7.36,7.24,7.356,7.356,0.51%,24199
+2024/9/20,7.37,7.627,7.36,7.6,7.6,3.32%,29929
+2024/9/23,7.69,7.8,7.65,7.759,7.759,2.09%,151581
+2024/9/24,7.72,7.74,7.618,7.7,7.7,-0.76%,55687
+2024/9/25,7.75,7.76,7.67,7.715,7.715,0.19%,13343
+2024/9/26,7.73,7.73,7.63,7.66,7.66,-0.71%,21752
+2024/9/27,7.74,7.9,7.71,7.87,7.87,2.74%,65465
+2024/9/30,7.88,7.96,7.868,7.88,7.88,0.13%,30231
+2024/10/1,7.82,7.89,7.81,7.85,7.85,-0.38%,31002
+2024/10/2,7.901,7.95,7.82,7.91,7.91,0.76%,35193
+2024/10/3,7.95,8,7.95,7.98,7.98,0.88%,20524
+2024/10/4,7.94,7.95,7.88,7.88,7.88,-1.25%,28239
+2024/10/7,7.89,7.89,7.76,7.78,7.78,-1.27%,42131
+2024/10/8,7.75,7.76,7.69,7.69,7.69,-1.16%,29175
+2024/10/9,7.63,7.63,7.52,7.54,7.54,-1.95%,44870
+2024/10/10,7.48,7.58,7.46,7.58,7.58,0.53%,39850
+2024/10/11,7.49,7.5,7.4,7.45,7.45,-1.72%,69428
+2024/10/14,7.34,7.34,7.22,7.22,7.22,-3.09%,72757
+2024/10/15,7.27,7.37,7.27,7.3,7.3,1.11%,59271
+2024/10/16,7.25,7.25,7.16,7.18,7.18,-1.64%,88994
+2024/10/17,7.2,7.23,7.14,7.155,7.155,-0.35%,43023
+2024/10/18,7.07,7.1,7.025,7.03,7.03,-1.75%,85779
+2024/10/21,7.06,7.126,7.06,7.12,7.12,1.28%,13278
+2024/10/22,7.14,7.27,7.14,7.228,7.228,1.52%,32615
+2024/10/23,7.19,7.34,7.18,7.3,7.3,1.00%,26491
+2024/10/24,7.34,7.46,7.25,7.46,7.46,2.19%,30806
+2024/10/25,7.41,7.52,7.38,7.47,7.47,0.13%,42807
+2024/10/28,7.15,7.17,7.07,7.11,7.11,-4.82%,64215
+2024/10/29,7.11,7.17,7.075,7.12,7.12,0.14%,14982
+2024/10/30,7.07,7.2,7.068,7.13,7.13,0.14%,50769
+2024/10/31,7.02,7.02,6.89,6.93,6.93,-2.81%,129509
+2024/11/1,6.93,6.94,6.79,6.84,6.84,-1.30%,40125
+2024/11/4,6.87,7.02,6.848,6.99,6.99,2.19%,48271
+2024/11/5,7,7,6.82,6.84,6.84,-2.15%,38507
+2024/11/6,6.96,7.027,6.92,7,7,2.34%,62309
+2024/11/7,6.89,6.91,6.84,6.89,6.89,-1.57%,25150
+2024/11/8,6.94,6.98,6.81,6.85,6.85,-0.58%,32985
+2024/11/11,7.23,7.26,7.193,7.22,7.22,5.40%,98966
+2024/11/12,7.2,7.34,7.17,7.211,7.211,-0.12%,54426
+2024/11/13,7.16,7.37,7.15,7.36,7.36,2.07%,99605
+2024/11/14,7.26,7.29,7.08,7.09,7.09,-3.67%,37102
+2024/11/15,7.08,7.15,7.07,7.12,7.12,0.42%,101161
+2024/11/18,7.19,7.27,7.15,7.24,7.24,1.69%,34964
+2024/11/19,7.3,7.4,7.292,7.33,7.33,1.24%,34068
+2024/11/20,7.48,7.63,7.462,7.6,7.6,3.68%,86427
+2024/11/21,7.79,7.81,7.641,7.73,7.73,1.71%,204019
+2024/11/22,7.44,7.52,7.37,7.49,7.49,-3.10%,176024
+2024/11/25,7.72,7.82,7.65,7.68,7.68,2.54%,64353
+2024/11/26,7.76,7.87,7.68,7.83,7.83,1.95%,61499
+2024/11/27,7.5,7.66,7.43,7.45,7.45,-4.85%,51081
+2024/11/29,7.61,7.67,7.55,7.65,7.65,2.68%,56899
+2024/12/2,7.49,7.54,7.43,7.43,7.43,-2.88%,55781
+2024/12/3,7.39,7.39,7.2,7.24,7.24,-2.56%,66472
+2024/12/4,7.24,7.3,7.17,7.29,7.29,0.69%,33256
+2024/12/5,7.33,7.39,7.26,7.28,7.28,-0.14%,51605
+2024/12/6,7.27,7.32,7.242,7.31,7.31,0.41%,15903
+2024/12/9,7.4,7.43,7.332,7.36,7.36,0.68%,45427
+2024/12/10,7.25,7.37,7.22,7.36,7.36,0.00%,97288
+2024/12/11,7.469,7.59,7.46,7.536,7.536,2.39%,60517
+2024/12/12,7.51,7.69,7.46,7.6,7.6,0.85%,147802
+2024/12/13,7.5,7.51,7.44,7.46,7.46,-1.84%,48176
+2024/12/16,7.35,7.36,7.32,7.35,7.35,-1.47%,59438
+2024/12/17,7.28,7.45,7.245,7.42,7.42,0.95%,81346
+2024/12/18,7.46,7.5,7.39,7.48,7.48,0.81%,64397
+2024/12/19,7.55,7.65,7.518,7.64,7.64,2.14%,245521
+2024/12/20,7.59,7.83,7.57,7.74,7.74,1.31%,175637
+2024/12/23,7.74,7.81,7.7,7.81,7.81,0.90%,229708
+2024/12/24,7.9,7.97,7.9,7.94,7.94,1.66%,81012
+2024/12/26,7.79,7.79,7.71,7.77,7.77,-2.14%,146971
+2024/12/27,7.82,7.905,7.79,7.89,7.89,1.54%,144449
+2024/12/30,8.45,8.62,8.26,8.28,8.28,4.94%,355650
+2024/12/31,8.11,8.22,8.051,8.17,8.17,-1.33%,279334
+2025/1/2,8.22,8.37,8.171,8.22,8.22,0.61%,178658
+2025/1/3,8.04,8.05,7.83,7.84,7.84,-4.62%,47032
+2025/1/6,8.14,8.19,8.05,8.15,8.15,3.95%,205633
+2025/1/7,8.12,8.2,8.01,8.01,8.01,-1.72%,92045
+2025/1/8,8.134,8.3,8.134,8.28,8.28,3.37%,89018
+2025/1/10,8.55,8.61,8.521,8.6,8.6,3.86%,183671
+2025/1/13,8.63,8.74,8.55,8.64,8.64,0.47%,118182
+2025/1/14,8.5,8.75,8.5,8.72,8.72,0.93%,83905
+2025/1/15,8.81,8.98,8.76,8.96,8.96,2.75%,129648
+2025/1/16,8.949,9.35,8.85,9.27,9.27,3.46%,110336
+2025/1/17,8.9,9.04,8.84,8.88,8.88,-4.21%,124897
+2025/1/21,8.81,8.813,8.69,8.73,8.73,-1.69%,71321
+2025/1/22,8.79,9.06,8.79,9.04,9.04,3.55%,45577
+2025/1/23,9.115,9.14,8.87,8.98,8.98,-0.66%,67938
+2025/1/24,8.86,9.01,8.8,8.94,8.94,-0.45%,23323
+2025/1/27,8.65,8.65,8.48,8.62,8.62,-3.58%,77658
+2025/1/28,8.41,8.5,8.32,8.32,8.32,-3.48%,46016
+2025/1/29,8.5,8.52,8.39,8.49,8.49,2.04%,32599
+2025/1/30,8.39,8.41,8.175,8.19,8.19,-3.53%,30221
+2025/1/31,8.18,8.29,8.15,8.26,8.26,0.85%,49959
+2025/2/3,8.61,8.74,8.61,8.64,8.64,4.60%,84240
+2025/2/4,8.4,8.62,8.4,8.49,8.49,-1.74%,48595
+2025/2/5,8.44,8.73,8.44,8.72,8.72,2.71%,43942
+2025/2/6,8.67,8.79,8.63,8.72,8.72,0.00%,39198
+2025/2/7,8.7,8.74,8.58,8.58,8.58,-1.61%,45708
+2025/2/10,8.715,8.9,8.7,8.86,8.86,3.26%,8335
+2025/2/11,9,9.08,8.99,9.02,9.02,1.81%,53159
+2025/2/12,9.09,9.11,8.95,9.07,9.07,0.55%,20177
+2025/2/13,9.25,9.36,9.119,9.12,9.12,0.55%,67188
+2025/2/14,9.24,9.36,9.24,9.24,9.24,1.32%,16817
+2025/2/18,9.12,9.72,9.12,9.66,9.66,4.55%,60320
+2025/2/19,9.9,10.195,9.88,10.19,10.19,5.49%,239117
+2025/2/20,9.88,9.919,9.65,9.89,9.89,-2.94%,73539
+2025/2/21,10.1,10.23,9.925,9.98,9.98,0.91%,62436
+2025/2/24,9.77,9.79,9.66,9.78,9.78,-2.00%,39528
+2025/2/25,9.86,10.01,9.825,9.99,9.99,2.15%,60856
+2025/2/26,9.87,9.885,9.76,9.82,9.82,-1.70%,19298
+2025/2/27,9.89,9.93,9.69,9.69,9.69,-1.32%,39422
+2025/2/28,9.65,9.68,9.55,9.56,9.56,-1.34%,71196
+2025/3/3,9.61,10.15,9.61,10.1,10.1,5.65%,215394
+2025/3/4,10.56,10.804,10.4,10.51,10.51,4.06%,109985
+2025/3/5,10.39,10.74,10.37,10.68,10.68,1.62%,38880
+2025/3/6,10.6,10.6,10.42,10.42,10.42,-2.43%,22098
+2025/3/7,10.25,10.73,10.24,10.66,10.66,2.30%,38053
+2025/3/10,10.94,11.07,10.85,10.89,10.89,2.16%,91194
+2025/3/11,11.01,11.01,10.76,10.8,10.8,-0.83%,345435
+2025/3/12,10.47,10.48,10.21,10.24,10.24,-5.19%,145142
+2025/3/13,10.06,10.53,10.04,10.23,10.23,-0.10%,516104
+2025/3/14,10.17,10.445,10.13,10.39,10.39,1.56%,71389
+2025/3/17,10.3,10.37,10.19,10.22,10.22,-1.64%,153738
+2025/3/18,10.36,10.41,10.255,10.26,10.26,0.39%,37944
+2025/3/19,10.474,10.604,10.42,10.53,10.53,2.63%,12875
+2025/3/20,10.42,10.44,10.19,10.19,10.19,-3.23%,30851
+2025/3/21,10.23,10.255,10.086,10.13,10.13,-0.59%,292668
+2025/3/24,10.16,10.19,10.06,10.06,10.06,-0.69%,30390
+2025/3/25,10.14,10.14,9.885,10.02,10.02,-0.40%,151965
+2025/3/26,10.05,10.05,9.84,9.84,9.84,-1.80%,34040
+2025/3/27,9.9,9.98,9.765,9.9,9.9,0.61%,27519
+2025/3/28,9.9,10.15,9.84,10.13,10.13,2.32%,16933
+2025/3/31,10.44,10.44,10.18,10.25,10.25,1.18%,82269
+2025/4/1,10.16,10.16,9.97,9.97,9.97,-2.73%,15317
+2025/4/2,10.08,10.16,10.06,10.07,10.07,1.00%,14919
+2025/4/3,10.29,10.359,10.14,10.17,10.17,0.99%,93392
+2025/4/4,9.64,9.82,9.56,9.58,9.58,-5.80%,43264
+2025/4/7,9.51,9.66,9.085,9.1,9.1,-5.01%,177079
+2025/4/8,9.36,9.415,8.805,8.82,8.82,-3.08%,49760
+2025/4/9,8.8,9.42,8.615,9.4,9.4,6.58%,54084
+2025/4/10,9.24,9.26,8.84,8.91,8.91,-5.21%,20927
+2025/4/11,8.78,9.07,8.76,9.06,9.06,1.68%,26177
+2025/4/14,9.22,9.22,8.71,8.76,8.76,-3.31%,13250
+2025/4/15,8.65,8.77,8.62,8.757,8.757,-0.03%,21203
\ No newline at end of file
diff --git a/PanelTS/ETF/USCI.csv b/PanelTS/ETF/USCI.csv
new file mode 100644
index 0000000000000000000000000000000000000000..3a400aded7e403ec5f0e178e6ed18e821c184fef
--- /dev/null
+++ b/PanelTS/ETF/USCI.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,46.35,46.49,46.02,46.16,46.16,-0.39%,330419
+2015/4/20,45.89,45.92,45.69,45.75,45.75,-0.89%,188763
+2015/4/21,45.65,45.74,45.6,45.71,45.71,-0.09%,146070
+2015/4/22,45.78,45.78,45.61,45.709,45.709,0.00%,18820
+2015/4/23,45.73,46.079,45.67,45.98,45.98,0.59%,23849
+2015/4/24,46.2,46.414,46.12,46.33,46.33,0.76%,86082
+2015/4/27,46.63,46.85,46.51,46.72,46.72,0.84%,62358
+2015/4/28,46.95,47.036,46.83,46.93,46.93,0.45%,44069
+2015/4/29,46.98,47.21,46.927,47.11,47.11,0.38%,248071
+2015/4/30,47.18,47.29,46.97,47.27,47.27,0.34%,109389
+2015/5/1,47.14,47.159,46.87,47.05,47.05,-0.47%,51553
+2015/5/4,47.09,47.19,47.05,47.14,47.14,0.19%,57239
+2015/5/5,47.42,47.68,47.42,47.65,47.65,1.08%,47815
+2015/5/6,23.79,47.64,23.78,47.35,47.35,-0.63%,145299
+2015/5/7,47.26,47.26,46.909,47.04,47.04,-0.65%,14616
+2015/5/8,47.92,47.92,46.959,47.22,47.22,0.38%,29918
+2015/5/11,47.15,47.15,46.875,46.96,46.96,-0.55%,58269
+2015/5/12,47.07,47.36,47.025,47.25,47.25,0.62%,36113
+2015/5/13,47.59,47.59,47.3,47.37,47.37,0.25%,36062
+2015/5/14,47.5,47.55,47.317,47.45,47.45,0.17%,111582
+2015/5/15,47.37,47.49,47.29,47.48,47.48,0.06%,36668
+2015/5/18,47.44,47.44,47.19,47.31,47.31,-0.36%,45211
+2015/5/19,46.96,46.96,46.619,46.75,46.75,-1.18%,82796
+2015/5/20,46.67,46.679,46.525,46.62,46.62,-0.28%,49451
+2015/5/21,46.8,46.829,46.72,46.77,46.77,0.32%,101825
+2015/5/22,46.51,46.599,46.44,46.49,46.49,-0.60%,27944
+2015/5/26,46.17,46.2,46.04,46.09,46.09,-0.86%,21137
+2015/5/27,45.87,46.05,45.837,45.92,45.92,-0.37%,36122
+2015/5/28,46.17,46.31,46.08,46.28,46.28,0.78%,34214
+2015/5/29,46.16,46.19,46.071,46.11,46.11,-0.37%,99844
+2015/6/1,46.1,46.28,46.07,46.07,46.07,-0.09%,77078
+2015/6/2,46.37,46.44,46.25,46.43,46.43,0.78%,83403
+2015/6/3,46,46.54,46,46.3,46.3,-0.28%,39839
+2015/6/4,46.18,46.2,46.06,46.15,46.15,-0.32%,20977
+2015/6/5,45.86,46.28,45.84,46.04,46.04,-0.24%,28379
+2015/6/8,46.14,46.19,46.03,46.14,46.14,0.22%,26406
+2015/6/9,46.39,46.55,46.39,46.466,46.466,0.71%,33690
+2015/6/10,46.91,46.91,46.466,46.57,46.57,0.22%,21057
+2015/6/11,46.38,46.38,46,46.04,46.04,-1.14%,32733
+2015/6/12,45.98,46.049,45.9,45.93,45.93,-0.24%,37595
+2015/6/15,45.77,45.77,45.59,45.64,45.64,-0.63%,39798
+2015/6/16,45.88,45.88,45.56,45.81,45.81,0.37%,24488
+2015/6/17,45.97,45.97,45.68,45.84,45.84,0.07%,50069
+2015/6/18,45.94,46.02,45.85,45.87,45.87,0.07%,78882
+2015/6/19,45.77,45.77,45.546,45.69,45.69,-0.39%,21005
+2015/6/22,45.69,46.009,45.61,45.95,45.95,0.57%,33132
+2015/6/23,45.85,46.21,45.85,46.16,46.16,0.46%,32777
+2015/6/24,46.19,46.269,45.99,46.015,46.015,-0.31%,29304
+2015/6/25,46.05,46.16,46.04,46.16,46.16,0.32%,30070
+2015/6/26,46.55,46.89,46.35,46.45,46.45,0.63%,80991
+2015/6/29,46.4,46.61,46.4,46.5,46.5,0.11%,42743
+2015/6/30,46.38,47.18,46.331,47.17,47.17,1.44%,47672
+2015/7/1,47.13,47.22,47,47.15,47.15,-0.04%,44998
+2015/7/2,47.08,47.39,47.08,47.15,47.15,0.00%,83595
+2015/7/6,46.51,46.78,46.51,46.68,46.68,-1.00%,84312
+2015/7/7,46.29,46.29,45.7,46.12,46.12,-1.20%,67344
+2015/7/8,46.11,46.331,46.07,46.14,46.14,0.04%,101928
+2015/7/9,46.61,46.755,46.497,46.52,46.52,0.82%,57392
+2015/7/10,46.58,46.68,46.45,46.46,46.46,-0.13%,53749
+2015/7/13,47.17,47.17,46.4,46.7,46.7,0.52%,38275
+2015/7/14,46.64,46.86,46.58,46.75,46.75,0.11%,28662
+2015/7/15,46.65,46.71,46.5,46.66,46.66,-0.19%,25250
+2015/7/16,46.63,46.8,46.45,46.46,46.46,-0.43%,33123
+2015/7/17,46.32,46.32,46.101,46.25,46.25,-0.45%,27780
+2015/7/20,45.89,46.018,45.68,45.69,45.69,-1.21%,29416
+2015/7/21,45.68,45.72,45.43,45.44,45.44,-0.55%,42910
+2015/7/22,45.04,45.405,44.98,45.166,45.166,-0.60%,66578
+2015/7/23,45.2,45.2,44.64,44.67,44.67,-1.10%,46451
+2015/7/24,44.47,44.47,44.23,44.34,44.34,-0.74%,39443
+2015/7/27,43.9,44.03,43.59,43.59,43.59,-1.69%,33760
+2015/7/28,44,44.259,43.94,44.24,44.24,1.49%,47290
+2015/7/29,44.19,44.29,44.06,44.09,44.09,-0.34%,150647
+2015/7/30,44.26,44.32,44.06,44.14,44.14,0.11%,43083
+2015/7/31,44.23,44.23,43.76,43.76,43.76,-0.86%,43304
+2015/8/3,43.42,43.688,43.37,43.62,43.62,-0.32%,90135
+2015/8/4,43.82,43.868,43.625,43.65,43.65,0.07%,23228
+2015/8/5,43.73,43.73,43.55,43.7,43.7,0.11%,17598
+2015/8/6,43.54,43.55,43.31,43.38,43.38,-0.73%,62362
+2015/8/7,43.34,43.539,43.33,43.42,43.42,0.09%,44004
+2015/8/10,43.6,44.185,43.53,44.1,44.1,1.57%,36077
+2015/8/11,43.76,43.77,43.51,43.61,43.61,-1.11%,42371
+2015/8/12,43.67,43.69,42.93,43.04,43.04,-1.31%,58514
+2015/8/13,43.04,43.3,42.89,43.26,43.26,0.51%,34151
+2015/8/14,43.27,43.369,43.16,43.25,43.25,-0.02%,92108
+2015/8/17,43.34,43.34,43.19,43.23,43.23,-0.05%,147064
+2015/8/18,43.15,43.15,42.95,42.99,42.99,-0.56%,97050
+2015/8/19,43.03,43.16,42.66,42.85,42.85,-0.33%,85272
+2015/8/20,42.95,43.08,42.84,42.97,42.97,0.28%,53594
+2015/8/21,42.84,42.84,42.29,42.37,42.37,-1.40%,48652
+2015/8/24,41.33,42.07,41.33,41.86,41.86,-1.20%,127218
+2015/8/25,42.51,42.51,41.82,41.9,41.9,0.10%,61731
+2015/8/26,41.62,41.93,41.238,41.43,41.43,-1.12%,182587
+2015/8/27,41.77,41.96,41.55,41.86,41.86,1.04%,29856
+2015/8/28,42.12,42.45,42.06,42.27,42.27,0.98%,76113
+2015/8/31,41.8,42.56,41.8,42.491,42.491,0.52%,73317
+2015/9/1,42.33,42.33,41.98,41.98,41.98,-1.20%,67538
+2015/9/2,42.27,42.27,41.766,42.08,42.08,0.24%,64043
+2015/9/3,42.2,42.45,42.03,42.04,42.04,-0.10%,174942
+2015/9/4,42.07,42.07,41.85,41.86,41.86,-0.43%,22527
+2015/9/8,42.44,42.44,42.015,42.34,42.34,1.15%,59349
+2015/9/9,42.54,42.54,42.04,42.08,42.08,-0.61%,47813
+2015/9/10,42.23,42.34,42.2,42.31,42.31,0.55%,32655
+2015/9/11,42.15,42.23,41.56,42.23,42.23,-0.19%,31674
+2015/9/14,42.2,42.29,42.139,42.15,42.15,-0.19%,103134
+2015/9/15,42.2,42.29,42.12,42.17,42.17,0.05%,43154
+2015/9/16,42.31,42.4,42.18,42.26,42.26,0.21%,29185
+2015/9/17,42.21,42.485,42.1,42.26,42.26,0.00%,41597
+2015/9/18,42.35,42.35,41.951,41.97,41.97,-0.69%,22769
+2015/9/21,42.1,42.42,42.1,42.3,42.3,0.79%,21890
+2015/9/22,42.01,42.01,41.79,41.93,41.93,-0.87%,15023
+2015/9/23,42.05,42.132,41.75,41.77,41.77,-0.38%,81779
+2015/9/24,41.6,42.205,41.58,41.93,41.93,0.38%,35515
+2015/9/25,42.16,42.37,42.16,42.32,42.32,0.93%,10336
+2015/9/28,42.13,42.18,41.794,41.82,41.82,-1.18%,40144
+2015/9/29,41.89,41.95,41.81,41.91,41.91,0.22%,38709
+2015/9/30,41.88,42.17,41.78,41.82,41.82,-0.21%,42494
+2015/10/1,42.02,42.05,41.52,41.52,41.52,-0.72%,57206
+2015/10/2,41.54,41.9,41.47,41.839,41.839,0.77%,39495
+2015/10/5,42,42.175,42,42.09,42.09,0.60%,50068
+2015/10/6,42.37,42.669,42.34,42.6,42.6,1.21%,21397
+2015/10/7,42.96,43.07,42.6,42.73,42.73,0.31%,42256
+2015/10/8,42.45,42.55,42.366,42.5,42.5,-0.54%,29140
+2015/10/9,42.83,42.91,42.64,42.79,42.79,0.68%,22434
+2015/10/12,42.9,42.92,42.61,42.64,42.64,-0.35%,47029
+2015/10/13,42.61,43,42.61,42.88,42.88,0.56%,34787
+2015/10/14,43.07,43.15,42.9,42.92,42.92,0.09%,19893
+2015/10/15,42.87,42.89,42.709,42.79,42.79,-0.30%,14364
+2015/10/16,42.77,42.77,42.45,42.7,42.7,-0.21%,23182
+2015/10/19,42.48,42.51,42.32,42.36,42.36,-0.80%,19181
+2015/10/20,42.48,42.73,42.46,42.61,42.61,0.59%,27473
+2015/10/21,42.51,42.53,42.38,42.474,42.474,-0.32%,34822
+2015/10/22,42.67,42.75,42.318,42.32,42.32,-0.36%,77354
+2015/10/23,42.32,42.32,41.95,42.09,42.09,-0.54%,29854
+2015/10/26,42.09,42.14,41.99,41.99,41.99,-0.24%,56390
+2015/10/27,41.93,42.14,41.879,41.96,41.96,-0.07%,29285
+2015/10/28,41.91,42.23,41.9,42.01,42.01,0.12%,29109
+2015/10/29,41.88,41.98,41.72,41.78,41.78,-0.55%,94244
+2015/10/30,41.83,42.03,41.83,41.97,41.97,0.45%,32757
+2015/11/2,41.84,41.95,41.76,41.94,41.94,-0.07%,1816288
+2015/11/3,41.99,42.088,41.95,42.01,42.01,0.17%,34734
+2015/11/4,41.91,41.91,41.578,41.61,41.61,-0.95%,42435
+2015/11/5,41.43,41.445,41.179,41.18,41.18,-1.03%,50332
+2015/11/6,40.92,41.05,40.84,41.04,41.04,-0.34%,65657
+2015/11/9,40.87,40.9,40.53,40.54,40.54,-1.22%,38153
+2015/11/10,40.1,40.676,40,40.38,40.38,-0.39%,86357
+2015/11/11,40.5,40.5,40.36,40.43,40.43,0.12%,44874
+2015/11/12,40.23,40.46,40.23,40.31,40.31,-0.30%,35016
+2015/11/13,40.31,40.31,40.09,40.11,40.11,-0.50%,40359
+2015/11/16,40.04,40.194,39.904,40.12,40.12,0.02%,43509
+2015/11/17,40.23,40.23,39.94,40.02,40.02,-0.25%,684977
+2015/11/18,40.08,40.11,39.77,39.97,39.97,-0.12%,42781
+2015/11/19,39.97,40.28,39.97,40.2,40.2,0.58%,51272
+2015/11/20,40.28,40.392,40.16,40.24,40.24,0.10%,67298
+2015/11/23,39.95,40.31,39.94,40.21,40.21,-0.07%,53591
+2015/11/24,40.52,40.632,40.34,40.37,40.37,0.40%,90820
+2015/11/25,40.18,40.61,40.18,40.55,40.55,0.45%,117380
+2015/11/27,40.42,40.66,40.42,40.51,40.51,-0.10%,8030
+2015/11/30,40.55,40.612,40.37,40.46,40.46,-0.12%,29993
+2015/12/1,40.61,40.95,40.5,40.95,40.95,1.21%,31222
+2015/12/2,40.71,40.77,40.45,40.48,40.48,-1.15%,42925
+2015/12/3,40.52,40.934,40.497,40.76,40.76,0.69%,41623
+2015/12/4,40.88,41.13,40.88,41.1,41.1,0.83%,228263
+2015/12/7,41.09,41.09,40.5,40.57,40.57,-1.29%,169148
+2015/12/8,40.32,40.47,40.21,40.24,40.24,-0.81%,89132
+2015/12/9,40.45,40.61,40.17,40.34,40.34,0.25%,115167
+2015/12/10,40.16,40.582,40.16,40.47,40.47,0.32%,62633
+2015/12/11,40.39,40.52,40.26,40.4,40.4,-0.17%,59243
+2015/12/14,40.24,40.366,40.11,40.124,40.124,-0.68%,223246
+2015/12/15,40.1,40.18,39.98,39.99,39.99,-0.33%,121383
+2015/12/16,40.08,40.08,39.7,39.91,39.91,-0.20%,84763
+2015/12/17,39.54,39.645,39.24,39.57,39.57,-0.85%,165026
+2015/12/18,39.82,40.38,39.635,40.25,40.25,1.72%,153613
+2015/12/21,40.32,40.49,40.21,40.28,40.28,0.07%,69681
+2015/12/22,40.24,40.324,40.08,40.12,40.12,-0.40%,105230
+2015/12/23,40.27,40.504,40.24,40.47,40.47,0.87%,81885
+2015/12/24,40.55,40.611,40.49,40.57,40.57,0.25%,34682
+2015/12/28,38.72,40.45,38.38,40.14,40.14,-1.06%,181446
+2015/12/29,40.44,40.48,40.3,40.44,40.44,0.75%,105006
+2015/12/30,40.42,40.55,39.776,40.53,40.53,0.22%,141515
+2015/12/31,40.41,40.59,40.4,40.47,40.47,-0.15%,101859
+2016/1/4,40.47,40.47,39.986,40.09,40.09,-0.94%,36457
+2016/1/5,40.04,40.06,39.77,39.84,39.84,-0.62%,55749
+2016/1/6,39.55,39.56,39.408,39.49,39.49,-0.88%,17545
+2016/1/7,39.3,39.5,39.26,39.37,39.37,-0.30%,42824
+2016/1/8,39.42,39.434,39.136,39.17,39.17,-0.51%,28405
+2016/1/11,39.07,39.07,38.66,38.7,38.7,-1.20%,30164
+2016/1/12,38.69,38.7,38.48,38.58,38.58,-0.31%,19720
+2016/1/13,38.77,38.91,38.69,38.71,38.71,0.34%,21933
+2016/1/14,38.64,38.83,38.59,38.75,38.75,0.10%,56491
+2016/1/15,38.56,38.66,38.46,38.46,38.46,-0.75%,27253
+2016/1/19,38.76,38.9,38.57,38.71,38.71,0.65%,68397
+2016/1/20,38.53,38.59,38.23,38.59,38.59,-0.31%,74360
+2016/1/21,38.47,38.94,38.45,38.818,38.818,0.59%,33151
+2016/1/22,39.2,39.314,39.06,39.2,39.2,0.98%,56470
+2016/1/25,39.09,39.11,38.87,38.88,38.88,-0.82%,37448
+2016/1/26,39.1,39.38,39.1,39.29,39.29,1.05%,29612
+2016/1/27,39.3,39.45,39.26,39.4,39.4,0.28%,19916
+2016/1/28,39.33,39.47,39.1,39.17,39.17,-0.58%,23533
+2016/1/29,39.45,39.558,39.35,39.43,39.43,0.66%,26763
+2016/2/1,39.39,39.58,39.385,39.46,39.46,0.08%,53253
+2016/2/2,39.36,39.36,39.23,39.33,39.33,-0.33%,42907
+2016/2/3,39.6,39.6,39.36,39.57,39.57,0.61%,42884
+2016/2/4,39.73,39.75,39.4,39.43,39.43,-0.35%,27887
+2016/2/5,39.48,39.568,39.34,39.429,39.429,0.00%,14209
+2016/2/8,39.72,39.72,39.491,39.57,39.57,0.36%,41277
+2016/2/9,39.35,39.5,39.33,39.38,39.38,-0.48%,44516
+2016/2/10,39.39,39.46,39.28,39.39,39.39,0.03%,36332
+2016/2/11,39.41,39.54,39.39,39.51,39.51,0.30%,31378
+2016/2/12,39.505,39.61,39.492,39.59,39.59,0.20%,18482
+2016/2/16,39.46,39.547,39.346,39.53,39.53,-0.15%,193577
+2016/2/17,39.47,39.75,39.47,39.66,39.66,0.33%,133197
+2016/2/18,39.68,39.75,39.53,39.54,39.54,-0.30%,144763
+2016/2/19,39.42,39.53,39.35,39.38,39.38,-0.40%,23138
+2016/2/22,39.53,39.59,39.352,39.44,39.44,0.15%,27446
+2016/2/23,39.57,39.57,39.312,39.44,39.44,0.00%,19310
+2016/2/24,39.41,39.599,39.35,39.56,39.56,0.30%,46813
+2016/2/25,39.67,39.67,39.436,39.495,39.495,-0.16%,18687
+2016/2/26,39.6,39.69,39.363,39.47,39.47,-0.06%,14320
+2016/2/29,39.59,39.59,39.41,39.56,39.56,0.23%,54335
+2016/3/1,39.49,39.54,39.36,39.47,39.47,-0.23%,55617
+2016/3/2,39.54,39.71,39.49,39.7,39.7,0.58%,22623
+2016/3/3,39.78,40.019,39.72,40.009,40.009,0.78%,30874
+2016/3/4,40.29,40.5,40.234,40.42,40.42,1.03%,50017
+2016/3/7,40.65,40.74,40.58,40.65,40.65,0.57%,26844
+2016/3/8,40.62,40.62,40.2,40.34,40.34,-0.76%,30938
+2016/3/9,40.45,40.63,40.33,40.6,40.6,0.64%,97932
+2016/3/10,40.62,40.86,40.615,40.83,40.83,0.57%,20557
+2016/3/11,41.08,41.23,41,41.06,41.06,0.56%,24831
+2016/3/14,41.11,41.14,40.91,41.06,41.06,0.00%,23225
+2016/3/15,40.85,40.92,40.814,40.92,40.92,-0.34%,172004
+2016/3/16,40.85,41.22,40.85,41.202,41.202,0.69%,70597
+2016/3/17,41.52,41.65,41.501,41.55,41.55,0.84%,34224
+2016/3/18,41.58,41.59,41.257,41.34,41.34,-0.51%,78793
+2016/3/21,41.27,41.42,41.23,41.31,41.31,-0.07%,32140
+2016/3/22,41.32,41.45,41.25,41.45,41.45,0.34%,17197
+2016/3/23,41.04,41.05,40.88,40.93,40.93,-1.25%,36870
+2016/3/24,40.7,40.77,40.582,40.71,40.71,-0.54%,33881
+2016/3/28,40.77,40.92,40.73,40.79,40.79,0.20%,63690
+2016/3/29,40.72,40.8,40.6,40.79,40.79,0.00%,45881
+2016/3/30,40.9,40.92,40.42,40.46,40.46,-0.81%,38797
+2016/3/31,40.5,40.64,40.244,40.42,40.42,-0.10%,60945
+2016/4/1,40.13,40.29,40.11,40.26,40.26,-0.40%,21892
+2016/4/4,40.16,40.192,39.901,39.92,39.92,-0.84%,52471
+2016/4/5,39.94,39.94,39.66,39.75,39.75,-0.43%,39570
+2016/4/6,39.69,40.039,39.69,39.83,39.83,0.20%,36533
+2016/4/7,39.95,39.97,39.74,39.83,39.83,0.00%,36552
+2016/4/8,39.87,40.33,39.87,40.33,40.33,1.26%,153108
+2016/4/11,40.48,40.52,40.29,40.38,40.38,0.12%,30011
+2016/4/12,40.61,40.71,40.491,40.66,40.66,0.69%,35667
+2016/4/13,40.83,40.94,40.73,40.73,40.73,0.17%,29484
+2016/4/14,40.87,40.87,40.609,40.64,40.64,-0.22%,143836
+2016/4/15,40.64,40.83,40.57,40.73,40.73,0.22%,34411
+2016/4/18,40.87,40.98,40.81,40.93,40.93,0.49%,18422
+2016/4/19,41.37,41.51,41.34,41.5,41.5,1.39%,24567
+2016/4/20,41.57,41.92,41.55,41.78,41.78,0.67%,43431
+2016/4/21,42.38,42.38,41.62,41.68,41.68,-0.24%,72700
+2016/4/22,41.91,42.014,41.453,41.52,41.52,-0.38%,23491
+2016/4/25,42.17,42.17,41.59,41.68,41.68,0.39%,84000
+2016/4/26,41.8,41.96,41.65,41.95,41.95,0.65%,54825
+2016/4/27,41.97,41.97,41.61,41.88,41.88,-0.17%,51010
+2016/4/28,41.96,42,41.88,41.88,41.88,0.00%,30395
+2016/4/29,42.37,42.44,42.28,42.4,42.4,1.24%,72175
+2016/5/2,42.32,42.34,42.14,42.16,42.16,-0.57%,146184
+2016/5/3,42.18,42.18,41.76,41.94,41.94,-0.52%,59687
+2016/5/4,41.9,41.95,41.743,41.91,41.91,-0.07%,70347
+2016/5/5,42.19,42.19,41.58,41.71,41.71,-0.48%,35758
+2016/5/6,41.74,42.05,41.725,41.94,41.94,0.55%,65158
+2016/5/9,41.69,41.69,41.41,41.45,41.45,-1.17%,27589
+2016/5/10,41.63,41.82,41.55,41.75,41.75,0.72%,45011
+2016/5/11,42.07,42.23,41.991,42.08,42.08,0.79%,56219
+2016/5/12,42.18,42.18,41.735,41.84,41.84,-0.57%,62330
+2016/5/13,41.7,41.82,41.55,41.78,41.78,-0.14%,75641
+2016/5/16,42,42.19,41.91,41.97,41.97,0.45%,89379
+2016/5/17,41.96,42.22,41.953,42.17,42.17,0.48%,33615
+2016/5/18,41.9,42.26,41.72,41.73,41.73,-1.04%,111502
+2016/5/19,41.41,41.41,41,41.31,41.31,-1.01%,41671
+2016/5/20,41.53,41.59,41.325,41.38,41.38,0.17%,44462
+2016/5/23,41.25,41.25,40.88,41.03,41.03,-0.85%,339485
+2016/5/24,40.87,41.05,40.838,40.9,40.9,-0.32%,91607
+2016/5/25,40.91,41.17,40.89,41.15,41.15,0.61%,92459
+2016/5/26,41.46,41.46,41.15,41.38,41.38,0.56%,99723
+2016/5/27,41.48,41.62,41.41,41.62,41.62,0.58%,72281
+2016/5/31,41.66,41.81,41.46,41.53,41.53,-0.22%,57527
+2016/6/1,41.25,41.68,41.2,41.68,41.68,0.36%,84543
+2016/6/2,41.77,42.11,41.74,42,42,0.77%,48889
+2016/6/3,42.44,42.59,42.3,42.59,42.59,1.40%,77168
+2016/6/6,43.02,43.2,42.86,42.9,42.9,0.73%,82018
+2016/6/7,42.95,43,42.815,42.96,42.96,0.14%,106880
+2016/6/8,43.46,43.864,43.428,43.76,43.76,1.86%,103865
+2016/6/9,43.73,43.825,43.49,43.49,43.49,-0.62%,204767
+2016/6/10,43.58,43.76,43.44,43.5,43.5,0.02%,109333
+2016/6/13,43.63,43.63,43.288,43.33,43.33,-0.39%,131639
+2016/6/14,43.13,43.3,42.933,43.28,43.28,-0.12%,70604
+2016/6/15,43.44,43.5,43.15,43.18,43.18,-0.23%,77339
+2016/6/16,43.21,43.21,42.76,42.96,42.96,-0.51%,97518
+2016/6/17,43.4,43.52,43.206,43.41,43.41,1.05%,618442
+2016/6/20,43.23,43.23,43.03,43.13,43.13,-0.65%,92452
+2016/6/21,42.78,42.825,42.628,42.8,42.8,-0.77%,60757
+2016/6/22,42.8,42.883,42.579,42.63,42.63,-0.40%,199604
+2016/6/23,42.73,42.88,42.59,42.84,42.84,0.49%,276398
+2016/6/24,42.11,42.37,42,42.15,42.15,-1.61%,164459
+2016/6/27,42.38,42.643,42.232,42.35,42.35,0.47%,65084
+2016/6/28,42.84,42.9,42.55,42.82,42.82,1.11%,89272
+2016/6/29,43,43.25,42.964,43.16,43.16,0.79%,66599
+2016/6/30,43.05,43.215,42.92,43.19,43.19,0.07%,146432
+2016/7/1,43.35,43.54,43.35,43.52,43.52,0.76%,163414
+2016/7/5,43.53,43.53,42.71,43.02,43.02,-1.15%,205877
+2016/7/6,42.69,42.92,42.612,42.92,42.92,-0.23%,136432
+2016/7/7,42.93,42.93,42.2,42.23,42.23,-1.61%,82483
+2016/7/8,42.86,42.86,42.429,42.67,42.67,1.04%,341104
+2016/7/11,42.94,42.94,42.496,42.51,42.51,-0.37%,184570
+2016/7/12,42.56,42.85,42.426,42.82,42.82,0.73%,119639
+2016/7/13,43.36,43.44,43.25,43.25,43.25,1.00%,127333
+2016/7/14,43.51,43.63,43.157,43.208,43.208,-0.10%,122871
+2016/7/15,43.01,43.03,42.76,42.76,42.76,-1.04%,51898
+2016/7/18,42.75,42.96,42.5,42.95,42.95,0.44%,93824
+2016/7/19,42.77,42.77,42.3,42.37,42.37,-1.35%,45636
+2016/7/20,42.05,42.18,41.73,41.73,41.73,-1.51%,96187
+2016/7/21,41.98,41.98,41.7,41.79,41.79,0.14%,92374
+2016/7/22,41.62,41.81,41.46,41.81,41.81,0.05%,61398
+2016/7/25,41.77,41.81,41.641,41.77,41.77,-0.10%,104848
+2016/7/26,41.72,41.89,41.667,41.74,41.74,-0.07%,49582
+2016/7/27,41.93,42.013,41.66,41.76,41.76,0.05%,131937
+2016/7/28,41.76,41.97,41.7,41.75,41.75,-0.02%,96076
+2016/7/29,41.75,42.17,41.75,42.02,42.02,0.65%,89415
+2016/8/1,41.81,42.17,41.81,41.96,41.96,-0.14%,50692
+2016/8/2,42.19,42.25,41.826,41.9,41.9,-0.14%,29164
+2016/8/3,42,42.129,41.84,42.07,42.07,0.41%,30116
+2016/8/4,41.94,42.2,41.84,42.11,42.11,0.10%,58655
+2016/8/5,42.1,42.25,42.028,42.23,42.23,0.28%,49243
+2016/8/8,42.2,42.36,42.2,42.23,42.23,0.00%,32518
+2016/8/9,42.13,42.39,42.11,42.17,42.17,-0.14%,43941
+2016/8/10,42.33,42.4,41.942,41.96,41.96,-0.50%,31297
+2016/8/11,41.97,42.15,41.767,41.81,41.81,-0.36%,171016
+2016/8/12,41.93,41.93,41.655,41.79,41.79,-0.05%,56288
+2016/8/15,41.8,42.184,41.8,42.17,42.17,0.91%,36798
+2016/8/16,42.25,42.271,42.051,42.1,42.1,-0.17%,102157
+2016/8/17,42,42.3,41.86,42.12,42.12,0.05%,1147448
+2016/8/18,42.21,42.44,42.193,42.34,42.34,0.52%,108179
+2016/8/19,42.09,42.201,41.99,42.08,42.08,-0.61%,509999
+2016/8/22,42.26,42.371,42.125,42.21,42.21,0.31%,68716
+2016/8/23,42.275,42.49,42.274,42.41,42.41,0.47%,54718
+2016/8/24,42.36,42.36,41.93,41.94,41.94,-1.11%,102252
+2016/8/25,42.02,42.08,41.83,41.86,41.86,-0.19%,55330
+2016/8/26,42.08,42.37,41.83,41.98,41.98,0.29%,55737
+2016/8/29,41.85,41.999,41.805,41.87,41.87,-0.26%,71605
+2016/8/30,41.84,41.84,41.42,41.73,41.73,-0.33%,60542
+2016/8/31,41.63,41.8,41.339,41.45,41.45,-0.67%,50170
+2016/9/1,41.51,41.57,41.23,41.27,41.27,-0.43%,55129
+2016/9/2,41.62,41.696,41.41,41.43,41.43,0.39%,334770
+2016/9/6,41.39,41.6,41.24,41.52,41.52,0.22%,146457
+2016/9/7,41.74,42.03,41.74,42.03,42.03,1.23%,120367
+2016/9/8,42.12,42.21,41.94,42.15,42.15,0.29%,149109
+2016/9/9,42,42.038,41.71,41.729,41.729,-1.00%,54189
+2016/9/12,41.58,41.92,41.46,41.64,41.64,-0.21%,100355
+2016/9/13,41.57,41.57,41.02,41.03,41.03,-1.46%,36926
+2016/9/14,41.07,41.2,40.95,40.98,40.98,-0.12%,99873
+2016/9/15,41.09,41.264,41,41.13,41.13,0.37%,63388
+2016/9/16,41.03,41.45,41.03,41.44,41.44,0.75%,39771
+2016/9/19,41.76,41.876,41.62,41.62,41.62,0.43%,35709
+2016/9/20,41.81,41.998,41.68,41.94,41.94,0.77%,52755
+2016/9/21,42.05,42.12,41.725,42.1,42.1,0.38%,43481
+2016/9/22,42.44,42.485,42.03,42.06,42.06,-0.10%,36816
+2016/9/23,41.94,41.98,41.546,41.73,41.73,-0.78%,31098
+2016/9/26,41.82,41.9,41.68,41.71,41.71,-0.05%,55518
+2016/9/27,41.54,41.54,41.31,41.43,41.43,-0.67%,39846
+2016/9/28,41.45,41.775,41.3,41.69,41.69,0.63%,113260
+2016/9/29,41.71,41.86,41.64,41.65,41.65,-0.10%,43206
+2016/9/30,42.01,42.01,41.42,41.46,41.46,-0.46%,70266
+2016/10/3,41.19,41.48,41.19,41.42,41.42,-0.10%,80559
+2016/10/4,41.48,41.5,41.32,41.34,41.34,-0.19%,129036
+2016/10/5,41.5,41.585,41.14,41.15,41.15,-0.46%,27871
+2016/10/6,40.97,41.09,40.82,41.06,41.06,-0.22%,257013
+2016/10/7,41.24,41.37,40.975,41.1,41.1,0.10%,51191
+2016/10/10,41.21,41.251,40.944,41.04,41.04,-0.15%,31531
+2016/10/11,40.82,40.9,40.66,40.68,40.68,-0.88%,37383
+2016/10/12,40.68,40.81,40.57,40.59,40.59,-0.22%,54311
+2016/10/13,40.5,40.59,40.43,40.48,40.48,-0.27%,30587
+2016/10/14,40.6,40.818,40.53,40.6,40.6,0.30%,42493
+2016/10/17,40.7,40.81,40.6,40.79,40.79,0.47%,18690
+2016/10/18,40.9,40.97,40.83,40.88,40.88,0.22%,63197
+2016/10/19,40.93,41.06,40.88,40.925,40.925,0.11%,26385
+2016/10/20,40.82,40.92,40.752,40.92,40.92,-0.01%,37401
+2016/10/21,40.89,41.14,40.89,41.06,41.06,0.34%,94753
+2016/10/24,41.44,41.6,41.43,41.59,41.59,1.29%,73271
+2016/10/25,41.79,41.92,41.73,41.88,41.88,0.70%,45892
+2016/10/26,41.89,41.93,41.783,41.89,41.89,0.02%,48117
+2016/10/27,41.93,42.091,41.88,42,42,0.26%,38991
+2016/10/28,42.05,42.26,42.05,42.11,42.11,0.26%,19587
+2016/10/31,42.12,42.192,41.98,42,42,-0.26%,103950
+2016/11/1,42.13,42.244,42.08,42.08,42.08,0.19%,48001
+2016/11/2,42.03,42.166,41.915,42.02,42.02,-0.14%,108379
+2016/11/3,42.18,42.29,42.11,42.17,42.17,0.36%,45852
+2016/11/4,42.09,42.13,41.94,42.02,42.02,-0.36%,53343
+2016/11/7,42.2,42.2,41.931,42.16,42.16,0.33%,65808
+2016/11/8,41.96,42.278,41.96,41.96,41.96,-0.47%,28926
+2016/11/9,42.41,42.41,41.96,42.11,42.11,0.36%,90855
+2016/11/10,42.01,42.02,41.79,41.82,41.82,-0.69%,104197
+2016/11/11,42.23,42.23,41.17,41.24,41.24,-1.39%,40141
+2016/11/14,41.3,41.33,41.02,41.21,41.21,-0.07%,69321
+2016/11/15,41.14,41.36,41.082,41.29,41.29,0.19%,57548
+2016/11/16,41.16,41.16,40.801,40.94,40.94,-0.85%,46452
+2016/11/17,41.06,41.07,40.825,40.87,40.87,-0.17%,42184
+2016/11/18,40.99,40.99,40.69,40.85,40.85,-0.05%,71166
+2016/11/21,41.33,41.45,41.2,41.41,41.41,1.37%,44814
+2016/11/22,41.66,41.66,41.481,41.57,41.57,0.39%,41933
+2016/11/23,41.29,41.885,41.26,41.82,41.82,0.60%,33094
+2016/11/25,41.37,42.14,40.79,42.11,42.11,0.69%,32771
+2016/11/28,42.45,42.7,42.161,42.17,42.17,0.14%,35573
+2016/11/29,41.8,41.92,41.53,41.6,41.6,-1.35%,38882
+2016/11/30,41.91,41.91,41.537,41.66,41.66,0.14%,29495
+2016/12/1,41.77,41.85,41.662,41.76,41.76,0.24%,77082
+2016/12/2,41.53,41.68,41.455,41.59,41.59,-0.41%,34245
+2016/12/5,41.9,41.95,41.79,41.87,41.87,0.67%,221306
+2016/12/6,41.84,42.09,41.805,41.96,41.96,0.21%,54203
+2016/12/7,42.04,42.04,41.64,41.7,41.7,-0.62%,87219
+2016/12/8,41.62,41.62,41.352,41.43,41.43,-0.65%,164087
+2016/12/9,41.43,41.49,41.17,41.21,41.21,-0.53%,69725
+2016/12/12,41.47,41.58,41.351,41.54,41.54,0.80%,47748
+2016/12/13,41.68,41.72,41.334,41.51,41.51,-0.07%,67603
+2016/12/14,41.55,41.76,41.487,41.64,41.64,0.31%,114203
+2016/12/15,41.34,41.535,41.211,41.28,41.28,-0.86%,147052
+2016/12/16,41.1,41.19,40.783,41.06,41.06,-0.53%,66217
+2016/12/19,40.78,41,40.635,40.76,40.76,-0.73%,71315
+2016/12/20,40.55,40.655,40.5,40.55,40.55,-0.52%,87254
+2016/12/21,40.7,40.736,40.61,40.73,40.73,0.44%,125358
+2016/12/22,40.5,40.57,40.3,40.36,40.36,-0.91%,135112
+2016/12/23,40.34,40.34,40.03,40.1,40.1,-0.64%,77274
+2016/12/27,39.9,40.4,39.9,40.31,40.31,0.52%,140634
+2016/12/28,40.23,40.23,39.98,40.06,40.06,-0.62%,96650
+2016/12/29,40.01,40.104,39.95,40.02,40.02,-0.10%,88615
+2016/12/30,40.1,40.203,39.97,40,40,-0.05%,205092
+2017/1/3,40.1,40.25,39.67,39.77,39.77,-0.57%,61070
+2017/1/4,39.92,40.24,39.9,40.12,40.12,0.88%,217292
+2017/1/5,40.26,40.42,40.12,40.23,40.23,0.27%,1535203
+2017/1/6,40.33,40.38,40.18,40.27,40.27,0.10%,178086
+2017/1/9,40.01,40.051,39.91,39.91,39.91,-0.89%,52058
+2017/1/10,40.28,40.364,40.028,40.13,40.13,0.55%,68244
+2017/1/11,40.39,40.48,40.13,40.37,40.37,0.60%,210054
+2017/1/12,40.97,40.97,40.719,40.82,40.82,1.11%,45187
+2017/1/13,40.63,40.92,40.63,40.84,40.84,0.05%,84583
+2017/1/17,40.99,41.06,40.76,40.773,40.773,-0.16%,57528
+2017/1/18,41.18,41.18,40.566,40.62,40.62,-0.38%,40599
+2017/1/19,40.6,40.73,40.36,40.36,40.36,-0.64%,36812
+2017/1/20,40.54,40.63,40.46,40.47,40.47,0.27%,177594
+2017/1/23,40.57,40.7,40.51,40.679,40.679,0.52%,52948
+2017/1/24,40.91,41.022,40.86,40.89,40.89,0.52%,86047
+2017/1/25,40.59,40.79,40.57,40.66,40.66,-0.56%,95935
+2017/1/26,40.6,40.7,40.37,40.38,40.38,-0.69%,41353
+2017/1/27,40.55,40.55,40.05,40.2,40.2,-0.45%,69724
+2017/1/30,40.05,40.05,39.86,39.96,39.96,-0.60%,87337
+2017/1/31,40.37,40.39,40.19,40.22,40.22,0.65%,55085
+2017/2/1,40.35,40.448,40.105,40.36,40.36,0.35%,100558
+2017/2/2,40.47,40.524,40.302,40.37,40.37,0.02%,124242
+2017/2/3,40.29,40.46,40.19,40.35,40.35,-0.05%,85081
+2017/2/6,40.42,40.54,40.27,40.29,40.29,-0.15%,148155
+2017/2/7,40.18,40.19,40.05,40.1,40.1,-0.47%,41946
+2017/2/8,40.24,40.411,40.18,40.27,40.27,0.42%,57705
+2017/2/9,40.54,40.55,40.23,40.32,40.32,0.12%,47791
+2017/2/10,40.55,40.729,40.501,40.66,40.66,0.84%,31019
+2017/2/13,40.47,40.47,40.32,40.33,40.33,-0.81%,39475
+2017/2/14,40.6,40.6,40.28,40.48,40.48,0.37%,51010
+2017/2/15,40.41,40.52,40.28,40.46,40.46,-0.05%,57572
+2017/2/16,40.47,40.48,40.27,40.33,40.33,-0.32%,44633
+2017/2/17,40.1,40.254,40.1,40.21,40.21,-0.30%,30640
+2017/2/21,40.44,40.525,40.37,40.38,40.38,0.42%,38542
+2017/2/22,40.34,40.34,40.17,40.25,40.25,-0.32%,41614
+2017/2/23,40.35,40.406,40.106,40.11,40.11,-0.35%,75170
+2017/2/24,40.14,40.25,40.09,40.1,40.1,-0.02%,48007
+2017/2/27,40,40.159,39.9,39.98,39.98,-0.30%,33188
+2017/2/28,39.99,40.1,39.88,40.1,40.1,0.30%,21579
+2017/3/1,40.32,40.4,40.22,40.24,40.24,0.35%,33376
+2017/3/2,39.88,39.964,39.735,39.75,39.75,-1.22%,58372
+2017/3/3,39.85,39.99,39.769,39.98,39.98,0.58%,40409
+2017/3/6,40.06,40.06,39.77,39.77,39.77,-0.53%,41881
+2017/3/7,39.76,39.86,39.42,39.42,39.42,-0.88%,52312
+2017/3/8,39.35,39.525,38.74,38.92,38.92,-1.27%,50291
+2017/3/9,38.73,38.845,38.44,38.65,38.65,-0.69%,49637
+2017/3/10,38.21,38.849,38.21,38.633,38.633,-0.04%,45769
+2017/3/13,38.85,38.89,38.76,38.8,38.8,0.43%,54819
+2017/3/14,38.55,38.67,38.435,38.57,38.57,-0.59%,51404
+2017/3/15,38.81,39.01,38.772,38.945,38.945,0.97%,38954
+2017/3/16,39.09,39.09,38.915,38.96,38.96,0.04%,25467
+2017/3/17,39,39.13,38.94,39.06,39.06,0.26%,31104
+2017/3/20,39.04,39.22,39.04,39.129,39.129,0.18%,28800
+2017/3/21,39.26,39.351,38.97,38.97,38.97,-0.41%,31217
+2017/3/22,39.06,39.295,38.94,39.24,39.24,0.69%,93804
+2017/3/23,39.06,39.199,39,39.13,39.13,-0.28%,296461
+2017/3/24,39.1,39.182,39.04,39.15,39.15,0.05%,53345
+2017/3/27,38.92,39.069,38.773,39.01,39.01,-0.36%,399622
+2017/3/28,39.1,39.313,39.06,39.1,39.1,0.23%,59008
+2017/3/29,39.16,39.416,39.16,39.33,39.33,0.59%,42392
+2017/3/30,39.26,39.48,39.236,39.25,39.25,-0.20%,42289
+2017/3/31,39.1,39.229,39.09,39.16,39.16,-0.23%,43578
+2017/4/3,39.17,39.195,38.888,38.89,38.89,-0.69%,32522
+2017/4/4,38.6,39.08,38.6,39.03,39.03,0.36%,53197
+2017/4/5,39.32,39.373,39.147,39.19,39.19,0.41%,42221
+2017/4/6,39.25,39.3,39.128,39.22,39.22,0.08%,49719
+2017/4/7,39.07,39.3,39.05,39.05,39.05,-0.43%,119931
+2017/4/10,39,39,38.895,38.94,38.94,-0.28%,110643
+2017/4/11,38.9,39.139,38.8,39.1,39.1,0.41%,38932
+2017/4/12,39.08,39.15,38.94,39.03,39.03,-0.18%,31827
+2017/4/13,39.27,39.33,39.18,39.27,39.27,0.61%,72549
+2017/4/17,39.52,39.52,39.29,39.35,39.35,0.20%,38408
+2017/4/18,38.98,39.04,38.75,38.9,38.9,-1.14%,32044
+2017/4/19,39,39.055,38.76,38.77,38.77,-0.33%,44835
+2017/4/20,38.96,39.02,38.88,38.92,38.92,0.39%,28381
+2017/4/21,38.88,38.962,38.72,38.78,38.78,-0.36%,57002
+2017/4/24,38.57,38.743,38.508,38.67,38.67,-0.28%,37428
+2017/4/25,38.5,38.73,38.12,38.7,38.7,0.08%,46121
+2017/4/26,38.64,38.86,38.64,38.79,38.79,0.23%,451837
+2017/4/27,38.65,38.76,38.49,38.702,38.702,-0.23%,49641
+2017/4/28,38.77,38.89,38.689,38.84,38.84,0.36%,39137
+2017/5/1,38.84,39.11,38.84,38.94,38.94,0.26%,107392
+2017/5/2,38.81,39,38.76,38.76,38.76,-0.46%,38096
+2017/5/3,38.67,38.78,38.53,38.67,38.67,-0.23%,56513
+2017/5/4,38.56,38.63,38.4,38.42,38.42,-0.65%,42994
+2017/5/5,38.32,38.44,38.28,38.36,38.36,-0.16%,68475
+2017/5/8,38.27,38.411,38.23,38.381,38.381,0.05%,28224
+2017/5/9,38.41,38.593,38.25,38.25,38.25,-0.34%,33631
+2017/5/10,38.18,38.44,38.18,38.35,38.35,0.26%,50267
+2017/5/11,38.52,38.53,38.31,38.37,38.37,0.05%,33133
+2017/5/12,38.58,38.67,38.49,38.59,38.59,0.57%,45704
+2017/5/15,38.81,38.94,38.66,38.67,38.67,0.21%,120789
+2017/5/16,38.56,38.646,38.51,38.58,38.58,-0.23%,60753
+2017/5/17,38.7,38.888,38.7,38.8,38.8,0.57%,65489
+2017/5/18,38.54,38.77,38.5,38.69,38.69,-0.28%,43858
+2017/5/19,39.02,39.11,38.97,39.06,39.06,0.96%,32214
+2017/5/22,39.08,39.28,39.08,39.23,39.23,0.44%,58527
+2017/5/23,39.21,39.216,39.03,39.06,39.06,-0.43%,39749
+2017/5/24,38.84,38.93,38.67,38.82,38.82,-0.61%,35904
+2017/5/25,38.89,38.94,38.62,38.65,38.65,-0.44%,45745
+2017/5/26,38.65,38.691,38.59,38.6,38.6,-0.13%,135476
+2017/5/30,38.37,38.566,38.336,38.51,38.51,-0.23%,394363
+2017/5/31,38.36,38.45,38.15,38.4,38.4,-0.29%,61844
+2017/6/1,38.25,38.5,38.25,38.37,38.37,-0.08%,31004
+2017/6/2,38.09,38.31,38.09,38.25,38.25,-0.31%,137961
+2017/6/5,38.13,38.18,37.92,37.95,37.95,-0.78%,57286
+2017/6/6,37.92,38,37.822,37.88,37.88,-0.18%,304898
+2017/6/7,37.79,37.84,37.52,37.64,37.64,-0.63%,43602
+2017/6/8,37.65,37.84,37.63,37.73,37.73,0.24%,82194
+2017/6/9,37.75,37.9,37.75,37.88,37.88,0.40%,26619
+2017/6/12,37.93,37.93,37.5,37.56,37.56,-0.84%,36306
+2017/6/13,37.51,37.62,37.44,37.59,37.59,0.08%,82822
+2017/6/14,37.58,37.58,37.17,37.21,37.21,-1.01%,293687
+2017/6/15,37.15,37.31,37.14,37.31,37.31,0.27%,80446
+2017/6/16,37.32,37.44,37.27,37.39,37.39,0.21%,52927
+2017/6/19,37.41,37.503,37.33,37.33,37.33,-0.16%,26253
+2017/6/20,37.16,37.28,36.975,37.17,37.17,-0.43%,38579
+2017/6/21,37.28,37.31,37.02,37.12,37.12,-0.13%,34016
+2017/6/22,37.18,37.28,37.04,37.04,37.04,-0.22%,45655
+2017/6/23,37.07,37.255,37.05,37.21,37.21,0.46%,23874
+2017/6/26,37.23,37.486,37.16,37.46,37.46,0.67%,42804
+2017/6/27,37.5,37.75,37.5,37.72,37.72,0.69%,33771
+2017/6/28,37.71,38,37.65,38,38,0.74%,47593
+2017/6/29,38.08,38.216,38.05,38.06,38.06,0.16%,44917
+2017/6/30,38.09,38.49,38.09,38.49,38.49,1.13%,173783
+2017/7/3,38.38,38.56,38.38,38.48,38.48,-0.03%,214849
+2017/7/5,38.19,38.263,37.92,38.09,38.09,-1.01%,57924
+2017/7/6,37.95,38.171,37.95,38.15,38.15,0.16%,48797
+2017/7/7,38.05,38.05,37.93,37.97,37.97,-0.47%,41461
+2017/7/10,37.92,38.04,37.83,37.93,37.93,-0.11%,66460
+2017/7/11,38,38.32,38,38.26,38.26,0.87%,30825
+2017/7/12,38.79,38.79,38.27,38.35,38.35,0.24%,218657
+2017/7/13,38.33,38.43,38.28,38.31,38.31,-0.10%,48418
+2017/7/14,38.418,38.551,38.38,38.5,38.5,0.50%,43559
+2017/7/17,38.59,38.77,38.59,38.65,38.65,0.39%,40068
+2017/7/18,38.77,38.77,38.582,38.67,38.67,0.05%,17331
+2017/7/19,38.62,38.74,38.56,38.7,38.7,0.08%,24596
+2017/7/20,38.36,38.91,38.36,38.58,38.58,-0.31%,36339
+2017/7/21,38.63,38.719,38.564,38.62,38.62,0.10%,25714
+2017/7/24,38.98,38.98,38.39,38.46,38.46,-0.41%,39742
+2017/7/25,38.78,38.938,38.774,38.88,38.88,1.09%,58983
+2017/7/26,38.83,39,38.82,38.99,38.99,0.28%,38316
+2017/7/27,39.19,39.26,39.06,39.16,39.16,0.44%,23312
+2017/7/28,39.29,39.29,39.158,39.25,39.25,0.23%,32069
+2017/7/31,39.2,39.33,39.15,39.32,39.32,0.18%,34089
+2017/8/1,39.04,39.1,38.89,39.05,39.05,-0.69%,76747
+2017/8/2,39.1,39.393,39.04,39.39,39.39,0.87%,28230
+2017/8/3,39.34,39.39,39.19,39.26,39.26,-0.33%,44875
+2017/8/4,39.27,39.37,39.17,39.33,39.33,0.18%,25543
+2017/8/7,39.39,39.52,39.37,39.5,39.5,0.43%,63822
+2017/8/8,39.49,39.72,39.41,39.62,39.62,0.30%,20948
+2017/8/9,39.76,39.8,39.56,39.7,39.7,0.20%,31274
+2017/8/10,39.71,39.82,39.38,39.39,39.39,-0.78%,67894
+2017/8/11,39.41,39.51,39.41,39.48,39.48,0.23%,19158
+2017/8/14,39.38,39.44,39.17,39.23,39.23,-0.63%,54472
+2017/8/15,39.25,39.28,39.05,39.21,39.21,-0.05%,66339
+2017/8/16,39.6,39.707,39.5,39.55,39.55,0.87%,60983
+2017/8/17,39.33,39.346,39.15,39.16,39.16,-0.99%,45486
+2017/8/18,39.29,39.61,39.28,39.61,39.61,1.15%,14736
+2017/8/21,39.5,39.52,39.38,39.42,39.42,-0.48%,36670
+2017/8/22,39.53,39.61,39.47,39.6,39.6,0.46%,40285
+2017/8/23,39.56,39.762,39.56,39.72,39.72,0.30%,43888
+2017/8/24,39.83,39.93,39.71,39.92,39.92,0.50%,24926
+2017/8/25,39.99,39.99,39.46,39.59,39.59,-0.83%,25366
+2017/8/28,39.63,39.94,39.55,39.86,39.86,0.68%,25001
+2017/8/29,39.75,40,39.75,39.87,39.87,0.03%,52495
+2017/8/30,39.89,39.963,39.82,39.85,39.85,-0.05%,16623
+2017/8/31,40.08,40.59,40.08,40.58,40.58,1.83%,64790
+2017/9/1,40.61,40.93,40.528,40.93,40.93,0.86%,62818
+2017/9/5,40.93,41.17,40.82,40.87,40.87,-0.15%,20289
+2017/9/6,40.89,41.063,40.86,41.06,41.06,0.46%,12954
+2017/9/7,41.07,41.07,40.891,41.01,41.01,-0.12%,18687
+2017/9/8,40.79,40.79,40.43,40.47,40.47,-1.32%,86582
+2017/9/11,40.39,40.549,40.29,40.51,40.51,0.10%,15998
+2017/9/12,40.3,40.53,40.3,40.46,40.46,-0.12%,39734
+2017/9/13,40.28,40.32,40.091,40.27,40.27,-0.47%,17708
+2017/9/14,40.3,40.366,40.115,40.12,40.12,-0.37%,73615
+2017/9/15,40.24,40.44,40.2,40.42,40.42,0.75%,14356
+2017/9/18,40.42,40.44,40.331,40.41,40.41,-0.02%,22156
+2017/9/19,40.09,40.49,40.09,40.42,40.42,0.02%,36926
+2017/9/20,40.44,40.781,40.44,40.74,40.74,0.79%,15517
+2017/9/21,40.53,40.59,40.18,40.22,40.22,-1.28%,238716
+2017/9/22,40.18,40.29,40.13,40.28,40.28,0.15%,47147
+2017/9/25,40.28,40.699,40.28,40.66,40.66,0.94%,31719
+2017/9/26,40.45,40.45,40.27,40.29,40.29,-0.91%,29611
+2017/9/27,40.39,40.39,40.15,40.18,40.18,-0.27%,22130
+2017/9/28,40.38,40.38,40.17,40.27,40.27,0.22%,15597
+2017/9/29,40.23,40.295,40.03,40.04,40.04,-0.57%,23680
+2017/10/2,39.81,39.889,39.72,39.82,39.82,-0.55%,176277
+2017/10/3,39.82,40.109,39.82,40.01,40.01,0.48%,21348
+2017/10/4,40.04,40.153,40.01,40.04,40.04,0.07%,44582
+2017/10/5,40.42,40.56,40.389,40.46,40.46,1.05%,16356
+2017/10/6,40.03,40.08,39.853,39.92,39.92,-1.33%,14318
+2017/10/9,39.97,40.025,39.844,39.98,39.98,0.15%,15495
+2017/10/10,40.26,40.418,40.23,40.36,40.36,0.95%,18522
+2017/10/11,40.31,40.429,40.211,40.39,40.39,0.07%,18981
+2017/10/12,40.24,40.348,40.18,40.2,40.2,-0.47%,39052
+2017/10/13,40.45,40.57,40.357,40.5,40.5,0.75%,27820
+2017/10/16,40.86,40.874,40.58,40.64,40.64,0.35%,17979
+2017/10/17,40.47,40.47,40.197,40.38,40.38,-0.64%,17162
+2017/10/18,40.39,40.39,40.14,40.24,40.24,-0.35%,17938
+2017/10/19,40.01,40.2,39.981,40.09,40.09,-0.37%,15914
+2017/10/20,40.07,40.26,39.99,40.12,40.12,0.07%,20724
+2017/10/23,40.21,40.35,40.21,40.35,40.35,0.57%,96849
+2017/10/24,40.32,40.7,40.32,40.7,40.7,0.87%,21654
+2017/10/25,40.63,40.78,40.63,40.78,40.78,0.20%,23904
+2017/10/26,40.61,40.89,40.61,40.86,40.86,0.20%,13224
+2017/10/27,40.6,40.89,40.54,40.83,40.83,-0.07%,30721
+2017/10/30,40.86,40.96,40.81,40.94,40.94,0.27%,95644
+2017/10/31,40.86,41.064,40.85,40.98,40.98,0.10%,33675
+2017/11/1,41.19,41.35,41.028,41.14,41.14,0.39%,30587
+2017/11/2,41.14,41.239,41.018,41.19,41.19,0.12%,25449
+2017/11/3,40.5,41.42,40.5,41.36,41.36,0.41%,19122
+2017/11/6,41.46,41.88,41.46,41.83,41.83,1.14%,23560
+2017/11/7,41.79,41.79,41.421,41.51,41.51,-0.77%,26999
+2017/11/8,41.42,41.52,41.35,41.38,41.38,-0.31%,20756
+2017/11/9,41.37,41.535,41.34,41.51,41.51,0.31%,15484
+2017/11/10,41.6,41.63,41.38,41.51,41.51,0.00%,12348
+2017/11/13,41.53,41.532,41.401,41.41,41.41,-0.24%,133301
+2017/11/14,41.43,41.43,40.84,40.88,40.88,-1.28%,23623
+2017/11/15,40.8,40.8,40.604,40.72,40.72,-0.39%,10614
+2017/11/16,40.78,40.78,40.58,40.64,40.64,-0.20%,19195
+2017/11/17,40.81,41.04,40.79,40.98,40.98,0.84%,19556
+2017/11/20,40.75,40.92,40.69,40.85,40.85,-0.32%,22775
+2017/11/21,40.9,41.116,40.9,41.03,41.03,0.44%,18965
+2017/11/22,41.4,41.4,41.18,41.33,41.33,0.73%,42060
+2017/11/24,41.5,41.57,40.569,41.57,41.57,0.58%,12168
+2017/11/27,41.54,41.54,41.377,41.45,41.45,-0.29%,24395
+2017/11/28,41.35,41.35,41.205,41.34,41.34,-0.27%,70164
+2017/11/29,41.26,41.39,41.08,41.165,41.165,-0.42%,28638
+2017/11/30,41.31,41.35,40.95,40.99,40.99,-0.43%,21368
+2017/12/1,41.3,41.513,41.26,41.32,41.32,0.81%,32696
+2017/12/4,41.14,41.14,40.96,40.99,40.99,-0.80%,216251
+2017/12/5,40.82,40.88,40.7,40.72,40.72,-0.66%,24991
+2017/12/6,40.59,40.59,40.14,40.21,40.21,-1.25%,21560
+2017/12/7,40.18,40.32,40.14,40.28,40.28,0.17%,53935
+2017/12/8,40.47,40.53,40.365,40.41,40.41,0.32%,26177
+2017/12/11,40.67,40.67,40.421,40.56,40.56,0.37%,21537
+2017/12/12,40.41,40.56,40.255,40.28,40.28,-0.69%,14952
+2017/12/13,40.27,40.291,40.08,40.19,40.19,-0.22%,30003
+2017/12/14,40.36,40.43,40.16,40.39,40.39,0.50%,43478
+2017/12/15,40.54,40.6,40.52,40.54,40.54,0.37%,21104
+2017/12/18,40.735,40.803,40.57,40.66,40.66,0.30%,29653
+2017/12/19,40.79,40.89,40.75,40.84,40.84,0.44%,43182
+2017/12/20,40.97,41.14,40.97,41.13,41.13,0.71%,31503
+2017/12/21,41.32,41.382,41.07,41.3,41.3,0.41%,41328
+2017/12/22,41.34,41.63,41.28,41.55,41.55,0.61%,312276
+2017/12/26,42,42.17,41.69,42,42,1.08%,39848
+2017/12/27,42.1,42.15,42.08,42.1,42.1,0.24%,50600
+2017/12/28,42.33,42.42,42.22,42.4,42.4,0.71%,90501
+2017/12/29,42.35,42.58,42.35,42.53,42.53,0.31%,57477
+2018/1/2,42.72,42.91,42.72,42.91,42.91,0.89%,116663
+2018/1/3,42.88,42.91,42.74,42.91,42.91,0.00%,45986
+2018/1/4,42.88,42.969,42.74,42.81,42.81,-0.23%,84274
+2018/1/5,42.62,42.62,42.36,42.46,42.46,-0.82%,41372
+2018/1/8,42.37,42.429,42.28,42.41,42.41,-0.12%,76115
+2018/1/9,42.49,42.55,42.21,42.55,42.55,0.33%,42124
+2018/1/10,42.64,42.64,42.49,42.56,42.56,0.02%,52224
+2018/1/11,42.59,42.64,42.52,42.56,42.56,0.00%,119919
+2018/1/12,42.55,42.75,42.55,42.7,42.7,0.33%,52751
+2018/1/16,42.55,42.63,42.48,42.52,42.52,-0.42%,64389
+2018/1/17,42.54,42.779,42.502,42.71,42.71,0.45%,38417
+2018/1/18,42.67,42.835,42.66,42.81,42.81,0.23%,42606
+2018/1/19,42.76,42.9,42.649,42.7,42.7,-0.26%,33872
+2018/1/22,42.81,42.97,42.8,42.97,42.97,0.63%,47371
+2018/1/23,42.96,43.09,42.855,43.02,43.02,0.12%,74293
+2018/1/24,43.16,43.5,43.16,43.5,43.5,1.12%,69262
+2018/1/25,43.6,43.6,43.255,43.29,43.29,-0.48%,49995
+2018/1/26,43.41,43.76,43.41,43.7,43.7,0.95%,135007
+2018/1/29,43.75,43.85,43.614,43.71,43.71,0.02%,73179
+2018/1/30,43.65,43.66,43.33,43.479,43.479,-0.53%,58529
+2018/1/31,43.49,43.49,43.3,43.41,43.41,-0.16%,52172
+2018/2/1,43.41,43.892,43.41,43.85,43.85,1.01%,72766
+2018/2/2,43.45,43.45,43.1,43.22,43.22,-1.44%,47753
+2018/2/5,43.13,43.291,42.9,42.9,42.9,-0.74%,82101
+2018/2/6,42.59,42.79,42.51,42.62,42.62,-0.65%,52140
+2018/2/7,42.62,42.67,42.048,42.18,42.18,-1.03%,132742
+2018/2/8,42.15,42.18,41.82,41.82,41.82,-0.85%,75593
+2018/2/9,41.6,41.6,40.92,41.24,41.24,-1.39%,51521
+2018/2/12,41.36,41.472,41.29,41.362,41.362,0.30%,60034
+2018/2/13,41.43,41.667,41.405,41.61,41.61,0.60%,72026
+2018/2/14,41.56,42.32,41.521,42.28,42.28,1.61%,44814
+2018/2/15,42.39,42.41,41.84,42.4,42.4,0.28%,86090
+2018/2/16,42.34,42.52,42.25,42.39,42.39,-0.02%,136820
+2018/2/20,42.3,42.62,42.3,42.43,42.43,0.09%,103886
+2018/2/21,42.45,42.676,42.42,42.48,42.48,0.12%,33353
+2018/2/22,42.61,42.76,42.48,42.69,42.69,0.49%,50309
+2018/2/23,42.72,42.89,42.625,42.87,42.87,0.42%,46273
+2018/2/26,42.96,43.14,42.855,43.12,43.12,0.58%,81351
+2018/2/27,43,43.01,42.8,42.82,42.82,-0.70%,45839
+2018/2/28,42.9,42.9,42.435,42.47,42.47,-0.82%,52639
+2018/3/1,42.3,42.5,42,42.48,42.48,0.02%,139502
+2018/3/2,42.33,42.45,42.184,42.43,42.43,-0.12%,426028
+2018/3/5,42.35,42.826,42.308,42.77,42.77,0.80%,78726
+2018/3/6,42.98,43.01,42.8,42.8,42.8,0.07%,30044
+2018/3/7,42.7,42.795,42.32,42.4,42.4,-0.93%,23942
+2018/3/8,42.42,42.42,42.2,42.34,42.34,-0.14%,68492
+2018/3/9,42.49,42.674,42.439,42.66,42.66,0.76%,30957
+2018/3/12,42.52,42.62,42.36,42.575,42.575,-0.20%,61309
+2018/3/13,42.7,42.77,42.45,42.55,42.55,-0.06%,16702
+2018/3/14,42.56,42.73,42.43,42.492,42.492,-0.14%,25058
+2018/3/15,42.43,42.51,42.3,42.44,42.44,-0.12%,126663
+2018/3/16,42.43,42.56,42.3,42.52,42.52,0.19%,39828
+2018/3/19,42.38,42.42,42.11,42.16,42.16,-0.85%,59153
+2018/3/20,42.3,42.7,42.23,42.3,42.3,0.33%,31846
+2018/3/21,42.54,42.94,42.1,42.93,42.93,1.49%,36955
+2018/3/22,42.65,42.71,42.49,42.56,42.56,-0.86%,60315
+2018/3/23,42.77,42.918,42.6,42.86,42.86,0.70%,52492
+2018/3/26,43,43,42.81,42.86,42.86,0.00%,57161
+2018/3/27,42.87,42.87,42.63,42.66,42.66,-0.47%,32504
+2018/3/28,42.56,42.7,42.48,42.55,42.55,-0.26%,79168
+2018/3/29,42.64,42.85,42.617,42.78,42.78,0.54%,92209
+2018/4/2,42.99,42.99,42.42,42.46,42.46,-0.75%,135613
+2018/4/3,42.66,42.66,42.4,42.46,42.46,0.00%,33270
+2018/4/4,42.1,42.364,41.84,42.28,42.28,-0.42%,44815
+2018/4/5,42.1,42.55,42.1,42.54,42.54,0.61%,18476
+2018/4/6,42.66,42.66,42.11,42.19,42.19,-0.82%,644551
+2018/4/9,42.52,42.77,42.45,42.64,42.64,1.07%,217494
+2018/4/10,42.99,43.21,42.97,43.17,43.17,1.24%,173797
+2018/4/11,43.23,43.63,43.225,43.38,43.38,0.49%,91507
+2018/4/12,43.06,43.18,42.96,43.11,43.11,-0.62%,136795
+2018/4/13,43.32,43.34,43.17,43.25,43.25,0.32%,99208
+2018/4/16,43.51,43.63,43.38,43.38,43.38,0.30%,138443
+2018/4/17,43.49,43.59,43.37,43.58,43.58,0.46%,70600
+2018/4/18,44.4,44.5,44.205,44.49,44.49,2.09%,83394
+2018/4/19,44.5,44.5,44.2,44.25,44.25,-0.54%,71943
+2018/4/20,44.08,44.27,43.932,44.2,44.2,-0.11%,69578
+2018/4/23,43.91,44.17,43.76,44.12,44.12,-0.18%,105874
+2018/4/24,44.19,44.38,43.95,43.99,43.99,-0.29%,71814
+2018/4/25,43.84,44.03,43.776,43.99,43.99,0.00%,94323
+2018/4/26,44.21,44.265,43.95,44.06,44.06,0.16%,34890
+2018/4/27,43.84,44.06,43.76,44.03,44.03,-0.07%,41950
+2018/4/30,43.91,44.26,43.89,44.04,44.04,0.02%,81044
+2018/5/1,43.89,43.93,43.75,43.89,43.89,-0.34%,62425
+2018/5/2,43.85,43.94,43.72,43.73,43.73,-0.36%,79729
+2018/5/3,43.82,44.01,43.72,44.01,44.01,0.64%,69385
+2018/5/4,43.91,44.28,43.864,44.28,44.28,0.61%,42798
+2018/5/7,44.45,44.605,44.275,44.29,44.29,0.02%,73257
+2018/5/8,44.43,44.44,43.71,44.27,44.27,-0.05%,180115
+2018/5/9,44.41,44.64,44.35,44.61,44.61,0.77%,111648
+2018/5/10,44.64,44.83,44.497,44.74,44.74,0.29%,136492
+2018/5/11,44.85,44.9,44.75,44.8,44.8,0.13%,50729
+2018/5/14,44.83,44.95,44.81,44.88,44.88,0.18%,52592
+2018/5/15,44.77,44.77,44.5,44.65,44.65,-0.51%,52072
+2018/5/16,44.7,44.89,44.63,44.89,44.89,0.54%,69860
+2018/5/17,44.95,45.19,44.87,44.91,44.91,0.04%,50354
+2018/5/18,45,45.16,44.85,44.9,44.9,-0.02%,33969
+2018/5/21,45.08,45.3,45.035,45.26,45.26,0.80%,48043
+2018/5/22,45.42,45.44,45.15,45.18,45.18,-0.18%,42429
+2018/5/23,45.09,45.22,44.85,45.22,45.22,0.09%,39926
+2018/5/24,45.07,45.23,45.029,45.08,45.08,-0.31%,41623
+2018/5/25,44.8,44.8,44.521,44.63,44.63,-1.00%,49484
+2018/5/29,44.6,44.74,44.44,44.46,44.46,-0.38%,37794
+2018/5/30,44.67,45.12,44.65,45.115,45.115,1.47%,45092
+2018/5/31,45.16,45.16,44.8,44.98,44.98,-0.30%,221330
+2018/6/1,44.83,44.86,44.627,44.76,44.76,-0.49%,36399
+2018/6/4,45.04,45.04,44.33,44.41,44.41,-0.78%,90515
+2018/6/5,44.3,44.459,44.21,44.41,44.41,0.00%,167051
+2018/6/6,44.48,44.56,44.32,44.52,44.52,0.25%,33325
+2018/6/7,44.67,44.77,44.573,44.7,44.7,0.40%,48558
+2018/6/8,44.41,44.9,44.41,44.78,44.78,0.18%,32765
+2018/6/11,44.7,44.71,44.495,44.5,44.5,-0.63%,34423
+2018/6/12,44.52,44.739,44.473,44.67,44.67,0.38%,36054
+2018/6/13,44.24,44.85,44.1,44.68,44.68,0.02%,50152
+2018/6/14,44.62,44.62,44.21,44.25,44.25,-0.96%,72457
+2018/6/15,43.96,43.96,43.5,43.5,43.5,-1.69%,92271
+2018/6/18,43.75,43.76,43.35,43.66,43.66,0.37%,50573
+2018/6/19,43.14,43.196,42.87,43.146,43.146,-1.18%,52918
+2018/6/20,43.42,43.48,43.117,43.22,43.22,0.17%,65216
+2018/6/21,43.09,43.095,42.9,42.94,42.94,-0.65%,61655
+2018/6/22,43.73,43.73,43.208,43.61,43.61,1.56%,301160
+2018/6/25,43.33,45.094,42.91,43,43,-1.40%,533616
+2018/6/26,43.13,43.2,42.75,43.2,43.2,0.47%,296239
+2018/6/27,43.35,43.55,43.26,43.3,43.3,0.23%,213262
+2018/6/28,43.38,43.53,43.26,43.38,43.38,0.18%,171153
+2018/6/29,43.54,43.84,43.45,43.72,43.72,0.78%,139129
+2018/7/2,43.46,43.48,43.09,43.14,43.14,-1.33%,153055
+2018/7/3,43.45,43.45,42.88,42.94,42.94,-0.46%,105391
+2018/7/5,42.95,43.15,42.85,42.95,42.95,0.02%,106682
+2018/7/6,42.95,43.11,42.82,43.04,43.04,0.21%,409211
+2018/7/9,43.21,43.21,42.96,43.06,43.06,0.05%,151550
+2018/7/10,43.29,43.37,43.03,43.09,43.09,0.07%,136707
+2018/7/11,42.69,42.69,41.691,41.87,41.87,-2.83%,122387
+2018/7/12,41.99,42.32,41.9,42.23,42.23,0.86%,195697
+2018/7/13,42.35,42.463,42.07,42.29,42.29,0.14%,76973
+2018/7/16,42.02,42.031,41.48,41.5,41.5,-1.87%,115471
+2018/7/17,41.38,41.6,41.38,41.41,41.41,-0.22%,323798
+2018/7/18,41.31,41.75,41.289,41.67,41.67,0.63%,230115
+2018/7/19,41.43,41.696,41.275,41.49,41.49,-0.43%,57102
+2018/7/20,41.45,41.678,41.45,41.61,41.61,0.29%,55404
+2018/7/23,41.78,41.87,41.63,41.74,41.74,0.31%,69179
+2018/7/24,41.9,42.19,41.84,41.84,41.84,0.24%,58171
+2018/7/25,41.85,42.311,41.85,42.29,42.29,1.08%,52797
+2018/7/26,42.37,42.53,42.28,42.3,42.3,0.02%,50336
+2018/7/27,42.26,42.28,42.01,42.05,42.05,-0.59%,37108
+2018/7/30,42.19,42.42,42.19,42.31,42.31,0.62%,43004
+2018/7/31,42.24,42.322,42.09,42.09,42.09,-0.52%,94399
+2018/8/1,41.83,41.83,41.42,41.42,41.42,-1.59%,81195
+2018/8/2,41.37,41.74,41.35,41.51,41.51,0.22%,97656
+2018/8/3,41.27,41.72,41.27,41.651,41.651,0.34%,541697
+2018/8/6,41.72,41.97,41.66,41.795,41.795,0.35%,181606
+2018/8/7,42.02,42.13,41.98,41.985,41.985,0.45%,65371
+2018/8/8,42,42.01,41.471,41.59,41.59,-0.94%,101247
+2018/8/9,41.58,41.751,41.58,41.615,41.615,0.06%,58300
+2018/8/10,41.63,41.981,41.47,41.498,41.498,-0.28%,50581
+2018/8/13,41.37,41.505,40.94,41.29,41.29,-0.50%,128403
+2018/8/14,41.43,41.586,41.33,41.38,41.38,0.22%,92237
+2018/8/15,41.06,41.07,40.557,40.65,40.65,-1.76%,139823
+2018/8/16,41.03,41.251,41.03,41.13,41.13,1.18%,79780
+2018/8/17,41.19,41.56,41.19,41.52,41.52,0.95%,36679
+2018/8/20,41.57,41.613,41.4,41.48,41.48,-0.10%,66527
+2018/8/21,41.44,41.74,41.07,41.57,41.57,0.22%,33915
+2018/8/22,41.83,41.936,41.69,41.83,41.83,0.63%,80033
+2018/8/23,41.62,41.657,41.51,41.53,41.53,-0.72%,48132
+2018/8/24,41.83,41.94,41.697,41.72,41.72,0.46%,42680
+2018/8/27,41.68,41.951,41.68,41.93,41.93,0.50%,204806
+2018/8/28,41.97,42.03,41.61,41.61,41.61,-0.76%,36425
+2018/8/29,41.76,41.949,41.67,41.9,41.9,0.70%,62007
+2018/8/30,41.85,41.85,41.56,41.58,41.58,-0.76%,42599
+2018/8/31,41.69,41.88,41.624,41.67,41.67,0.22%,51564
+2018/9/4,41.46,41.544,41.27,41.33,41.33,-0.82%,40564
+2018/9/5,41.38,41.45,41.188,41.21,41.21,-0.29%,34898
+2018/9/6,41.22,41.427,40.971,41.22,41.22,0.02%,49370
+2018/9/7,41.09,41.236,40.93,41.22,41.22,0.00%,53152
+2018/9/10,41.46,41.58,41.36,41.39,41.39,0.41%,45616
+2018/9/11,41.32,41.467,41.12,41.43,41.43,0.10%,29250
+2018/9/12,41.61,41.954,41.61,41.81,41.81,0.92%,53282
+2018/9/13,41.77,41.77,41.17,41.44,41.44,-0.88%,42262
+2018/9/14,41.44,41.44,41.12,41.16,41.16,-0.68%,88204
+2018/9/17,41.36,41.4,41.14,41.15,41.15,-0.02%,30609
+2018/9/18,41.48,41.725,41.48,41.62,41.62,1.14%,17506
+2018/9/19,41.53,41.85,41.53,41.793,41.793,0.42%,33265
+2018/9/20,41.8,41.98,41.8,41.95,41.95,0.38%,41057
+2018/9/21,42.05,42.186,41.9,42,42,0.12%,53891
+2018/9/24,42.31,42.547,42.31,42.44,42.44,1.05%,43821
+2018/9/25,42.62,42.69,42.54,42.6,42.6,0.38%,49242
+2018/9/26,42.5,42.575,42.38,42.42,42.42,-0.42%,44885
+2018/9/27,42.39,42.39,42.18,42.21,42.21,-0.50%,18154
+2018/9/28,42.31,42.54,42.3,42.47,42.47,0.62%,38363
+2018/10/1,42.45,42.99,42.45,42.89,42.89,0.99%,56612
+2018/10/2,42.94,43.14,42.927,43.1,43.1,0.49%,46517
+2018/10/3,43.05,43.243,42.82,43.11,43.11,0.02%,61783
+2018/10/4,43.1,43.1,42.57,42.67,42.67,-1.02%,28149
+2018/10/5,42.62,43.005,42.62,42.85,42.85,0.42%,23912
+2018/10/8,42.67,42.95,42.67,42.95,42.95,0.23%,32167
+2018/10/9,42.98,43.13,42.817,43.114,43.114,0.38%,31876
+2018/10/10,43,43,42.5,42.53,42.53,-1.35%,59208
+2018/10/11,42.38,42.38,42,42.03,42.03,-1.18%,55791
+2018/10/12,42.35,42.39,42.18,42.32,42.32,0.69%,91023
+2018/10/15,42.29,42.48,42.26,42.41,42.41,0.21%,76302
+2018/10/16,42.47,42.77,42.47,42.67,42.67,0.61%,52862
+2018/10/17,42.55,42.55,42.1,42.22,42.22,-1.05%,38609
+2018/10/18,41.9,41.95,41.71,41.71,41.71,-1.21%,129631
+2018/10/19,41.9,42.183,41.82,41.87,41.87,0.38%,28461
+2018/10/22,41.87,42.2,41.852,42.15,42.15,0.67%,105760
+2018/10/23,41.79,41.832,41.543,41.63,41.63,-1.23%,77590
+2018/10/24,41.76,41.87,41.42,41.46,41.46,-0.41%,37662
+2018/10/25,41.49,41.71,41.49,41.52,41.52,0.14%,37458
+2018/10/26,41.41,41.925,41.41,41.88,41.88,0.87%,35183
+2018/10/29,41.76,41.82,41.41,41.48,41.48,-0.96%,35168
+2018/10/30,41.32,41.42,41.21,41.3,41.3,-0.43%,52415
+2018/10/31,41.19,41.388,41.03,41.03,41.03,-0.65%,50479
+2018/11/1,41.28,41.39,40.91,41.01,41.01,-0.05%,34980
+2018/11/2,41,41.179,40.93,40.999,40.999,-0.03%,30654
+2018/11/5,41.06,41.19,40.89,40.9,40.9,-0.24%,54553
+2018/11/6,40.96,41.026,40.721,40.853,40.853,-0.11%,70601
+2018/11/7,40.85,41.071,40.592,40.91,40.91,0.14%,29853
+2018/11/8,40.82,40.89,40.54,40.56,40.56,-0.86%,28717
+2018/11/9,40.26,40.4,40.145,40.2,40.2,-0.89%,59344
+2018/11/12,40.32,40.49,40,40.06,40.06,-0.35%,52095
+2018/11/13,40,40.068,39.33,39.4,39.4,-1.65%,95400
+2018/11/14,39.43,39.824,39.43,39.64,39.64,0.61%,189159
+2018/11/15,39.7,39.84,39.6,39.62,39.62,-0.05%,65579
+2018/11/16,39.62,40.19,39.55,39.97,39.97,0.88%,53625
+2018/11/19,39.74,40,39.6,39.91,39.91,-0.15%,48464
+2018/11/20,39.62,39.69,38.85,39,39,-2.28%,73867
+2018/11/21,39.2,39.44,39.08,39.11,39.11,0.28%,37607
+2018/11/23,38.85,38.85,38,38.3,38.3,-2.07%,32198
+2018/11/26,38.38,38.576,38.38,38.44,38.44,0.37%,72335
+2018/11/27,38.32,38.36,37.96,38.14,38.14,-0.78%,144782
+2018/11/28,38.09,38.41,38.01,38.14,38.14,0.00%,37508
+2018/11/29,38.22,38.338,37.41,38.25,38.25,0.29%,67227
+2018/11/30,37.98,38.434,37.98,38.26,38.26,0.03%,65909
+2018/12/3,38.5,38.914,38.5,38.74,38.74,1.25%,57386
+2018/12/4,38.95,39.03,38.77,38.83,38.83,0.23%,54366
+2018/12/6,38.47,38.6,38.12,38.565,38.565,-0.68%,127624
+2018/12/7,38.92,39.29,38.15,38.97,38.97,1.05%,258104
+2018/12/10,38.78,38.909,38.51,38.56,38.56,-1.05%,80041
+2018/12/11,38.8,38.8,38.581,38.64,38.64,0.21%,37281
+2018/12/12,38.82,38.901,38.605,38.655,38.655,0.04%,55313
+2018/12/13,38.44,39.036,38.44,39,39,0.89%,32080
+2018/12/14,38.82,38.85,38.5,38.61,38.61,-1.00%,91797
+2018/12/17,38.66,38.717,38.31,38.33,38.33,-0.73%,219844
+2018/12/18,38.27,38.418,38.04,38.07,38.07,-0.68%,95047
+2018/12/19,38.15,38.38,38.04,38.06,38.06,-0.03%,76073
+2018/12/20,38.13,38.25,37.85,37.92,37.92,-0.37%,105428
+2018/12/21,37.61,37.74,37.461,37.57,37.57,-0.92%,119668
+2018/12/24,37.03,37.69,36.75,37.49,37.49,-0.21%,60438
+2018/12/26,37.07,37.96,37.07,37.96,37.96,1.25%,95970
+2018/12/27,37.52,37.76,37.52,37.75,37.75,-0.55%,60802
+2018/12/28,37.7,37.73,37.52,37.577,37.577,-0.46%,96376
+2018/12/31,37.63,37.722,37.401,37.53,37.53,-0.13%,89190
+2019/1/2,37.28,37.67,37.27,37.42,37.42,-0.29%,52945
+2019/1/3,37.44,37.54,37.25,37.49,37.49,0.19%,26251
+2019/1/4,37.36,37.84,37.36,37.73,37.73,0.64%,23436
+2019/1/7,37.89,38.15,37.89,37.94,37.94,0.56%,30231
+2019/1/8,38.09,38.172,38,38.09,38.09,0.40%,23002
+2019/1/9,38.1,38.459,38.1,38.42,38.42,0.87%,24571
+2019/1/10,38.3,38.34,38.055,38.32,38.32,-0.26%,25576
+2019/1/11,38.36,38.48,38.32,38.37,38.37,0.13%,40625
+2019/1/14,38.37,38.5,38.26,38.28,38.28,-0.23%,90529
+2019/1/15,38.29,38.39,38.199,38.23,38.23,-0.13%,31285
+2019/1/16,38.41,38.49,38.35,38.48,38.48,0.65%,42155
+2019/1/17,38.48,38.72,38.38,38.7,38.7,0.57%,73439
+2019/1/18,38.69,38.837,38.633,38.73,38.73,0.08%,23028
+2019/1/22,38.56,38.56,38.27,38.44,38.44,-0.75%,71004
+2019/1/23,38.48,38.56,38.44,38.56,38.56,0.31%,18619
+2019/1/24,38.58,38.63,38.55,38.565,38.565,0.01%,35864
+2019/1/25,38.58,38.799,38.57,38.76,38.76,0.51%,61354
+2019/1/28,38.53,38.584,38.47,38.54,38.54,-0.57%,38303
+2019/1/29,38.61,38.7,38.56,38.65,38.65,0.29%,26341
+2019/1/30,38.67,38.87,38.67,38.82,38.82,0.44%,33200
+2019/1/31,38.95,39.01,38.63,38.69,38.69,-0.33%,35983
+2019/2/1,38.64,38.82,38.64,38.75,38.75,0.16%,57619
+2019/2/4,38.66,38.9,38.6,38.85,38.85,0.26%,40494
+2019/2/5,38.81,38.879,38.77,38.81,38.81,-0.10%,45966
+2019/2/6,38.74,38.876,38.73,38.79,38.79,-0.05%,27113
+2019/2/7,38.74,38.74,38.485,38.58,38.58,-0.54%,27553
+2019/2/8,38.64,38.69,38.56,38.63,38.63,0.13%,31608
+2019/2/11,38.56,38.56,38.42,38.49,38.49,-0.36%,26384
+2019/2/12,38.63,38.68,38.56,38.57,38.57,0.21%,36566
+2019/2/13,38.57,38.72,38.57,38.66,38.66,0.23%,49124
+2019/2/14,38.52,38.596,38.45,38.57,38.57,-0.23%,36424
+2019/2/15,38.86,39.15,38.82,39.12,39.12,1.43%,38070
+2019/2/19,38.92,39.33,38.92,39.28,39.28,0.41%,27865
+2019/2/20,39.29,39.53,39.29,39.46,39.46,0.46%,31914
+2019/2/21,39.42,39.44,39.25,39.31,39.31,-0.38%,23655
+2019/2/22,39.53,39.63,39.49,39.49,39.49,0.46%,26825
+2019/2/25,39.47,39.49,39.21,39.225,39.225,-0.67%,27365
+2019/2/26,39.24,39.354,39.23,39.3,39.3,0.19%,27540
+2019/2/27,39.33,39.45,39.252,39.41,39.41,0.28%,29024
+2019/2/28,39.29,39.388,39.2,39.2,39.2,-0.53%,19798
+2019/3/1,39.24,39.29,38.89,38.99,38.99,-0.54%,28236
+2019/3/4,39.05,39.12,38.8,38.87,38.87,-0.31%,35004
+2019/3/5,38.97,39.1,38.904,39.08,39.08,0.54%,22010
+2019/3/6,38.99,38.99,38.8,38.902,38.902,-0.46%,12566
+2019/3/7,38.83,38.84,38.68,38.69,38.69,-0.54%,28470
+2019/3/8,38.57,38.73,38.48,38.712,38.712,0.06%,26852
+2019/3/11,38.71,38.71,38.53,38.556,38.556,-0.40%,29618
+2019/3/12,38.71,38.9,38.71,38.84,38.84,0.74%,51278
+2019/3/13,38.8,39.02,38.8,38.92,38.92,0.21%,15676
+2019/3/14,38.97,39.087,38.89,38.89,38.89,-0.08%,22523
+2019/3/15,38.75,38.99,38.75,38.939,38.939,0.13%,44827
+2019/3/18,39.01,39.073,38.95,39.035,39.035,0.25%,81053
+2019/3/19,39.1,39.273,39.09,39.15,39.15,0.29%,25210
+2019/3/20,39.15,39.39,39.14,39.35,39.35,0.51%,50005
+2019/3/21,39.26,39.288,39.104,39.2,39.2,-0.38%,82170
+2019/3/22,39.07,39.13,38.918,39.01,39.01,-0.48%,45500
+2019/3/25,38.92,39.24,38.92,39.135,39.135,0.32%,44915
+2019/3/26,39.23,39.292,39.14,39.14,39.14,0.01%,260465
+2019/3/27,39.11,39.136,38.96,39.065,39.065,-0.19%,22871
+2019/3/28,38.85,38.938,38.83,38.925,38.925,-0.36%,22851
+2019/3/29,39.03,39.041,38.73,38.73,38.73,-0.50%,37205
+2019/4/1,38.96,39.1,38.959,39.01,39.01,0.72%,25871
+2019/4/2,38.9,39.15,38.9,39.09,39.09,0.21%,20977
+2019/4/3,39.14,39.245,39.02,39.23,39.23,0.36%,32076
+2019/4/4,39.17,39.487,39.141,39.386,39.386,0.40%,24393
+2019/4/5,39.41,39.46,39.268,39.42,39.42,0.09%,48081
+2019/4/8,39.45,39.5,39.43,39.44,39.44,0.05%,53873
+2019/4/9,39.44,39.44,39.312,39.345,39.345,-0.24%,36147
+2019/4/10,39.28,39.572,39.28,39.51,39.51,0.42%,46739
+2019/4/11,39.37,39.58,39.1,39.4,39.4,-0.28%,80728
+2019/4/12,39.47,39.652,39.44,39.59,39.59,0.48%,171977
+2019/4/15,39.48,39.5,39.4,39.46,39.46,-0.33%,110396
+2019/4/16,39.28,39.33,39.21,39.27,39.27,-0.48%,45512
+2019/4/17,39.33,39.4,39.15,39.179,39.179,-0.23%,46232
+2019/4/18,39.1,39.208,39.04,39.16,39.16,-0.05%,95147
+2019/4/22,39.28,39.28,39.07,39.08,39.08,-0.20%,173300
+2019/4/23,39.03,39.03,38.91,38.94,38.94,-0.36%,46250
+2019/4/24,38.91,38.91,38.72,38.75,38.75,-0.49%,50958
+2019/4/25,38.74,38.74,38.51,38.52,38.52,-0.59%,60633
+2019/4/26,38.49,38.49,38.34,38.35,38.35,-0.44%,62985
+2019/4/29,38.39,38.411,38.11,38.258,38.258,-0.24%,58176
+2019/4/30,38.39,38.43,38.23,38.25,38.25,-0.02%,96557
+2019/5/1,38.14,38.2,38.05,38.09,38.09,-0.42%,22345
+2019/5/2,37.96,38.08,37.841,37.91,37.91,-0.47%,69832
+2019/5/3,38,38.13,37.87,37.89,37.89,-0.05%,57190
+2019/5/6,37.73,37.85,37.684,37.8,37.8,-0.24%,53969
+2019/5/7,37.44,37.6,37.34,37.42,37.42,-1.01%,61163
+2019/5/8,37.38,37.566,37.32,37.32,37.32,-0.27%,26717
+2019/5/9,37.25,37.34,37.1,37.299,37.299,-0.06%,50543
+2019/5/10,37.29,37.45,37.29,37.38,37.38,0.22%,40256
+2019/5/13,37.3,37.45,36.93,36.93,36.93,-1.20%,162078
+2019/5/14,37.21,37.47,37.21,37.37,37.37,1.19%,72572
+2019/5/15,37.33,37.702,37.33,37.58,37.58,0.56%,46575
+2019/5/16,37.73,37.94,37.72,37.89,37.89,0.82%,39966
+2019/5/17,37.73,37.867,37.653,37.66,37.66,-0.61%,37476
+2019/5/20,37.8,37.91,37.8,37.825,37.825,0.44%,21011
+2019/5/21,37.8,37.93,37.77,37.78,37.78,-0.12%,33631
+2019/5/22,37.63,37.64,37.37,37.37,37.37,-1.09%,56845
+2019/5/23,37.17,37.2,36.92,36.98,36.98,-1.04%,65033
+2019/5/24,37.11,37.3,36.891,37.3,37.3,0.87%,44700
+2019/5/28,37.58,37.615,37.35,37.37,37.37,0.19%,35552
+2019/5/29,37.38,37.38,37.07,37.21,37.21,-0.43%,49834
+2019/5/30,37.24,37.31,36.96,36.97,36.97,-0.64%,44635
+2019/5/31,36.71,36.84,36.331,36.35,36.35,-1.68%,41333
+2019/6/3,36.43,36.51,36.3,36.3,36.3,-0.14%,33862
+2019/6/4,36.28,36.47,36.28,36.41,36.41,0.30%,24174
+2019/6/5,36.35,36.422,36.13,36.17,36.17,-0.66%,34603
+2019/6/6,36.06,36.56,36.06,36.55,36.55,1.05%,38721
+2019/6/7,36.42,36.55,36.33,36.33,36.33,-0.60%,31375
+2019/6/10,36.28,36.62,36.28,36.54,36.54,0.58%,60791
+2019/6/11,36.58,36.82,36.58,36.74,36.74,0.55%,62033
+2019/6/12,36.64,36.83,36.62,36.62,36.62,-0.33%,98376
+2019/6/13,36.85,36.88,36.725,36.77,36.77,0.41%,100089
+2019/6/14,36.85,36.92,36.71,36.71,36.71,-0.16%,16922
+2019/6/17,36.68,36.82,36.67,36.73,36.73,0.05%,28304
+2019/6/18,36.71,37.069,36.71,36.93,36.93,0.54%,33904
+2019/6/19,36.77,36.926,36.761,36.88,36.88,-0.14%,24049
+2019/6/20,37,37.14,36.97,36.97,36.97,0.24%,49752
+2019/6/21,36.93,37,36.78,36.78,36.78,-0.51%,49621
+2019/6/24,36.88,36.97,36.8,36.83,36.83,0.14%,138150
+2019/6/25,37.01,37.21,37,37.01,37.01,0.49%,44350
+2019/6/26,37.08,37.286,37.06,37.15,37.15,0.38%,24123
+2019/6/27,37.25,37.292,37.15,37.22,37.22,0.19%,26984
+2019/6/28,37.28,37.36,36.92,36.97,36.97,-0.67%,33453
+2019/7/1,37,37.051,36.64,36.695,36.695,-0.74%,26449
+2019/7/2,36.43,36.5,36.18,36.22,36.22,-1.29%,23802
+2019/7/3,36.44,36.7,36.44,36.7,36.7,1.33%,18407
+2019/7/5,36.72,36.813,36.65,36.69,36.69,-0.03%,25590
+2019/7/8,36.83,36.894,36.77,36.8,36.8,0.30%,27964
+2019/7/9,36.6,36.84,36.57,36.81,36.81,0.03%,17833
+2019/7/10,37.01,37.18,36.98,37.13,37.13,0.87%,15829
+2019/7/11,37.08,37.284,37.072,37.22,37.22,0.24%,31893
+2019/7/12,37.24,37.5,37.24,37.45,37.45,0.62%,68179
+2019/7/15,37.2,37.2,36.92,36.92,36.92,-1.42%,42249
+2019/7/16,36.8,36.82,36.555,36.62,36.62,-0.81%,17278
+2019/7/17,36.71,36.71,36.39,36.4,36.4,-0.60%,26144
+2019/7/18,36.4,36.4,36.049,36.195,36.195,-0.56%,19465
+2019/7/19,36.23,36.364,36.229,36.32,36.32,0.35%,29290
+2019/7/22,36.32,36.422,36.23,36.25,36.25,-0.19%,39199
+2019/7/23,36.15,36.4,36.11,36.35,36.35,0.28%,48944
+2019/7/24,36.45,36.6,36.242,36.36,36.36,0.03%,27628
+2019/7/25,36.22,36.474,36.22,36.23,36.23,-0.36%,23537
+2019/7/26,36.08,36.22,36.08,36.1,36.1,-0.36%,26780
+2019/7/29,36.16,36.21,36.11,36.14,36.14,0.11%,30955
+2019/7/30,36.13,36.13,36.01,36.05,36.05,-0.25%,65409
+2019/7/31,36.12,36.18,35.83,35.84,35.84,-0.58%,43912
+2019/8/1,35.66,35.66,35.23,35.32,35.32,-1.45%,36548
+2019/8/2,35.25,35.29,35.1,35.1,35.1,-0.62%,36979
+2019/8/5,34.73,35.24,34.73,35.15,35.15,0.14%,68370
+2019/8/6,35.24,35.26,34.946,35,35,-0.43%,103128
+2019/8/7,34.9,35.123,34.72,35.108,35.108,0.31%,75259
+2019/8/8,35.07,35.46,35.07,35.41,35.41,0.86%,37561
+2019/8/9,35.51,35.554,35.42,35.42,35.42,0.03%,139756
+2019/8/12,35.33,35.365,34.586,35,35,-1.19%,286507
+2019/8/13,34.8,35.32,34.734,35.05,35.05,0.14%,70564
+2019/8/14,34.9,35.09,34.9,34.97,34.97,-0.23%,96377
+2019/8/15,34.95,35.12,34.91,34.92,34.92,-0.14%,43406
+2019/8/16,34.76,35.01,34.76,34.83,34.83,-0.26%,162262
+2019/8/19,34.71,34.866,34.71,34.82,34.82,-0.03%,50927
+2019/8/20,34.83,34.967,34.83,34.96,34.96,0.40%,48748
+2019/8/21,35.04,35.11,34.93,34.93,34.93,-0.09%,249173
+2019/8/22,34.74,35.024,34.74,34.86,34.86,-0.20%,32919
+2019/8/23,34.72,34.85,34.6,34.69,34.69,-0.49%,24825
+2019/8/26,34.96,35.051,34.96,35.01,35.01,0.92%,95062
+2019/8/27,34.94,35.134,34.94,35.07,35.07,0.17%,40743
+2019/8/28,35.28,35.568,35.244,35.48,35.48,1.17%,172444
+2019/8/29,35.59,35.74,35.49,35.544,35.544,0.18%,39547
+2019/8/30,35.78,35.85,35.5,35.51,35.51,-0.10%,32779
+2019/9/3,35.26,35.66,35.26,35.63,35.63,0.34%,24669
+2019/9/4,36,36.239,35.98,36.23,36.23,1.68%,39760
+2019/9/5,36.12,36.12,35.73,35.73,35.73,-1.38%,42350
+2019/9/6,35.59,35.69,35.5,35.51,35.51,-0.62%,139772
+2019/9/9,35.6,35.763,35.57,35.57,35.57,0.17%,31531
+2019/9/10,35.25,35.83,35.25,35.69,35.69,0.34%,37998
+2019/9/11,35.72,35.792,35.508,35.62,35.62,-0.20%,61714
+2019/9/12,35.55,35.792,35.55,35.76,35.76,0.39%,58583
+2019/9/13,35.86,35.98,35.75,35.77,35.77,0.03%,49040
+2019/9/16,36.36,36.58,36.36,36.47,36.47,1.96%,77418
+2019/9/17,36.23,36.31,35.99,36.04,36.04,-1.18%,128261
+2019/9/18,35.94,36.1,35.94,35.99,35.99,-0.14%,95978
+2019/9/19,36.15,36.25,36.14,36.15,36.15,0.44%,75769
+2019/9/20,36.21,36.35,36.12,36.19,36.19,0.11%,73665
+2019/9/23,36.39,36.53,36.39,36.45,36.45,0.72%,154880
+2019/9/24,36.33,36.43,36.31,36.38,36.38,-0.19%,66186
+2019/9/25,36.14,36.36,36.14,36.31,36.31,-0.19%,45545
+2019/9/26,36.27,36.347,36.178,36.315,36.315,0.01%,61659
+2019/9/27,36.02,36.275,36.02,36.14,36.14,-0.48%,105138
+2019/9/30,35.92,36.16,35.78,35.834,35.834,-0.85%,48945
+2019/10/1,35.91,35.97,35.765,35.87,35.87,0.10%,72859
+2019/10/2,35.86,35.9,35.6,35.727,35.727,-0.40%,43903
+2019/10/3,35.54,35.81,35.485,35.73,35.73,0.01%,48540
+2019/10/4,35.8,35.896,35.69,35.83,35.83,0.28%,60098
+2019/10/7,35.79,35.807,35.55,35.578,35.578,-0.70%,16822
+2019/10/8,35.44,35.739,35.44,35.66,35.66,0.23%,19071
+2019/10/9,36.03,36.03,35.68,35.82,35.82,0.45%,60908
+2019/10/10,36.07,36.167,35.915,36.16,36.16,0.95%,25983
+2019/10/11,36.3,36.582,36.3,36.57,36.57,1.13%,28473
+2019/10/14,36.39,36.39,36.125,36.35,36.35,-0.60%,28234
+2019/10/15,36.2,36.39,36.2,36.285,36.285,-0.18%,69880
+2019/10/16,36.11,36.29,36.11,36.218,36.218,-0.18%,13482
+2019/10/17,36.21,36.23,36.06,36.222,36.222,0.01%,90389
+2019/10/18,36.28,36.335,36.11,36.21,36.21,-0.03%,35719
+2019/10/21,36.09,36.17,36.037,36.17,36.17,-0.11%,22355
+2019/10/22,36.07,36.272,36.07,36.196,36.196,0.07%,13406
+2019/10/23,36.22,36.59,36.166,36.59,36.59,1.09%,15363
+2019/10/24,36.74,36.835,36.705,36.77,36.77,0.49%,22507
+2019/10/25,36.79,36.91,36.71,36.91,36.91,0.38%,26885
+2019/10/28,36.92,36.92,36.707,36.758,36.758,-0.41%,29223
+2019/10/29,36.54,36.8,36.54,36.72,36.72,-0.10%,15242
+2019/10/30,36.6,36.67,36.38,36.42,36.42,-0.82%,15050
+2019/10/31,36.21,36.338,36.09,36.32,36.32,-0.27%,53591
+2019/11/1,36.4,36.84,36.4,36.77,36.77,1.24%,12928
+2019/11/4,36.85,36.933,36.72,36.78,36.78,0.03%,17425
+2019/11/5,36.68,36.765,36.615,36.702,36.702,-0.21%,16364
+2019/11/6,36.55,36.62,36.286,36.34,36.34,-0.99%,21550
+2019/11/7,36.4,36.418,36.212,36.23,36.23,-0.30%,40433
+2019/11/8,35.79,36.225,35.497,36.19,36.19,-0.11%,25892
+2019/11/11,35.92,36.08,35.92,35.99,35.99,-0.55%,10448
+2019/11/12,36.01,36.121,35.99,36.06,36.06,0.19%,30457
+2019/11/13,35.91,36.052,35.91,36.01,36.01,-0.14%,22458
+2019/11/14,36,36,35.7,35.97,35.97,-0.11%,38798
+2019/11/15,35.86,36.061,35.85,35.975,35.975,0.01%,18110
+2019/11/18,35.76,35.774,35.581,35.615,35.615,-1.00%,18759
+2019/11/19,35.51,35.539,35.424,35.494,35.494,-0.34%,21519
+2019/11/20,35.3,35.64,35.3,35.5,35.5,0.02%,19332
+2019/11/21,35.61,35.76,35.61,35.7,35.7,0.56%,28284
+2019/11/22,35.63,35.71,35.441,35.51,35.51,-0.53%,25681
+2019/11/25,35.35,35.51,35.35,35.46,35.46,-0.14%,24590
+2019/11/26,35.53,35.71,35.53,35.71,35.71,0.71%,45859
+2019/11/27,35.58,35.62,35.41,35.47,35.47,-0.67%,38510
+2019/11/29,35.17,35.2,35.02,35.02,35.02,-1.27%,16965
+2019/12/2,35.13,35.13,34.93,34.98,34.98,-0.11%,21333
+2019/12/3,34.95,35.185,34.942,35.08,35.08,0.29%,33406
+2019/12/4,35.27,35.356,35.19,35.19,35.19,0.31%,18270
+2019/12/5,35.09,35.378,35.09,35.3,35.3,0.31%,21278
+2019/12/6,35.3,35.52,35.3,35.46,35.46,0.45%,90763
+2019/12/9,35.32,35.585,35.32,35.48,35.48,0.06%,92690
+2019/12/10,35.55,35.82,35.55,35.78,35.78,0.85%,32963
+2019/12/11,35.73,35.94,35.64,35.86,35.86,0.22%,38401
+2019/12/12,35.92,36.23,35.57,36.22,36.22,1.00%,34679
+2019/12/13,36.23,36.59,36.111,36.16,36.16,-0.17%,56956
+2019/12/16,36.43,36.65,36.411,36.62,36.62,1.27%,32836
+2019/12/17,36.54,36.54,36.46,36.47,36.47,-0.41%,278481
+2019/12/18,36.38,36.54,36,36.45,36.45,-0.05%,142645
+2019/12/19,36.45,36.531,36.45,36.49,36.49,0.11%,24698
+2019/12/20,36.62,36.641,36.5,36.517,36.517,0.07%,355829
+2019/12/23,36.28,36.516,36.28,36.49,36.49,-0.07%,39934
+2019/12/24,36.43,36.781,36.43,36.781,36.781,0.80%,27859
+2019/12/26,36.7,36.95,36.7,36.82,36.82,0.11%,30057
+2019/12/27,37.05,37.092,37.03,37.05,37.05,0.62%,58659
+2019/12/30,36.97,37.25,36.97,37.12,37.12,0.19%,54697
+2019/12/31,37.02,37.04,36.83,36.9,36.9,-0.59%,93069
+2020/1/2,36.9,37.15,36.9,37.1,37.1,0.54%,16749
+2020/1/3,36.96,37.27,36.96,37.07,37.07,-0.08%,13635
+2020/1/6,37.12,37.12,36.86,36.88,36.88,-0.51%,38937
+2020/1/7,36.83,37.097,36.83,37.064,37.064,0.50%,20376
+2020/1/8,37.07,37.07,36.43,36.65,36.65,-1.12%,36618
+2020/1/9,36.54,36.54,36.321,36.37,36.37,-0.76%,17508
+2020/1/10,36.43,36.58,36.37,36.45,36.45,0.22%,266204
+2020/1/13,36.5,36.5,36.15,36.17,36.17,-0.77%,74626
+2020/1/14,36.12,36.28,36.1,36.28,36.28,0.30%,27363
+2020/1/15,36.4,36.4,36.195,36.34,36.34,0.17%,24314
+2020/1/16,36.29,36.326,36.05,36.11,36.11,-0.63%,46526
+2020/1/17,36.22,36.34,36.15,36.34,36.34,0.64%,19415
+2020/1/21,36.06,36.07,35.941,35.95,35.95,-1.07%,31721
+2020/1/22,35.88,35.88,35.63,35.67,35.67,-0.78%,31321
+2020/1/23,35.32,35.34,35.1,35.305,35.305,-1.02%,31984
+2020/1/24,34.98,34.98,34.68,34.75,34.75,-1.57%,24887
+2020/1/27,33.95,34.05,33.76,33.82,33.82,-2.68%,61954
+2020/1/28,33.83,34.02,33.79,33.86,33.86,0.12%,24527
+2020/1/29,33.84,33.84,33.549,33.583,33.583,-0.82%,33846
+2020/1/30,33.37,33.424,33.2,33.375,33.375,-0.62%,22305
+2020/1/31,33.2,33.3,33.061,33.08,33.08,-0.88%,65958
+2020/2/3,32.93,33.017,32.76,32.9,32.9,-0.54%,69363
+2020/2/4,33.07,33.12,32.89,32.92,32.92,0.06%,42584
+2020/2/5,33.06,33.16,33.04,33.07,33.07,0.46%,18338
+2020/2/6,32.96,33.3,32.96,33.3,33.3,0.70%,35805
+2020/2/7,33.18,33.251,33.17,33.19,33.19,-0.33%,86596
+2020/2/10,32.97,33.01,32.895,32.91,32.91,-0.84%,37344
+2020/2/11,33.08,33.085,32.96,32.98,32.98,0.21%,20982
+2020/2/12,33.14,33.2,33.06,33.17,33.17,0.58%,44789
+2020/2/13,33.28,33.35,33.28,33.33,33.33,0.48%,17651
+2020/2/14,33.28,33.4,33.28,33.31,33.31,-0.06%,52663
+2020/2/18,33.5,33.86,33.5,33.85,33.85,1.62%,30376
+2020/2/19,33.9,34.133,33.86,34.115,34.115,0.78%,19882
+2020/2/20,33.94,34.08,33.87,33.93,33.93,-0.54%,18385
+2020/2/21,33.78,33.87,33.713,33.75,33.75,-0.53%,32771
+2020/2/24,33.37,33.57,33.061,33.09,33.09,-1.96%,54308
+2020/2/25,32.87,33.09,32.63,32.639,32.639,-1.36%,25865
+2020/2/26,32.47,32.6,32.31,32.31,32.31,-1.01%,22192
+2020/2/27,31.83,31.98,31.64,31.79,31.79,-1.61%,72539
+2020/2/28,31,31.31,30.91,31.18,31.18,-1.92%,66999
+2020/3/2,31.11,31.84,31.11,31.8,31.8,1.99%,92488
+2020/3/3,31.92,32.323,31.84,32.01,32.01,0.66%,30024
+2020/3/4,32.06,32.067,31.82,31.866,31.866,-0.45%,45538
+2020/3/5,31.67,31.72,31.429,31.47,31.47,-1.24%,25815
+2020/3/6,30.95,31.2,30.62,30.72,30.72,-2.38%,36003
+2020/3/9,28.56,29.202,28.49,28.73,28.73,-6.48%,67158
+2020/3/10,29.42,29.66,29.293,29.59,29.59,2.99%,44161
+2020/3/11,29.39,29.465,29.055,29.095,29.095,-1.67%,60886
+2020/3/12,27.19,27.846,27.19,27.36,27.36,-5.96%,55503
+2020/3/13,28.13,28.13,26.865,27.23,27.23,-0.48%,65649
+2020/3/16,25.12,25.64,24.37,25.24,25.24,-7.31%,50653
+2020/3/17,24.87,25.795,24.87,25.314,25.314,0.29%,39501
+2020/3/18,24.1,25.154,24.03,24.52,24.52,-3.14%,41002
+2020/3/19,24.61,25.344,24.559,25.15,25.15,2.57%,27352
+2020/3/20,24.84,25.868,24.84,25.5,25.5,1.39%,40371
+2020/3/23,25.29,25.84,25.29,25.79,25.79,1.14%,37308
+2020/3/24,25.8,27.13,25.8,26.895,26.895,4.28%,37440
+2020/3/25,26.7,27.62,26.7,27.43,27.43,1.99%,97719
+2020/3/26,27.23,27.25,26.501,26.79,26.79,-2.33%,87541
+2020/3/27,26.5,26.5,26.151,26.352,26.352,-1.63%,33475
+2020/3/30,25.87,26.08,25.73,26.08,26.08,-1.03%,30205
+2020/3/31,25.97,26.07,25.72,25.9,25.9,-0.69%,61963
+2020/4/1,25.28,25.87,25.28,25.53,25.53,-1.43%,154046
+2020/4/2,25.69,25.69,25.14,25.57,25.57,0.16%,24499
+2020/4/3,25.58,25.58,25,25.06,25.06,-1.99%,20084
+2020/4/6,25,25.7,25,25.7,25.7,2.55%,30505
+2020/4/7,25.9,26.05,25.755,25.88,25.88,0.70%,19324
+2020/4/8,26,26.268,26,26.1,26.1,0.85%,31293
+2020/4/9,26.05,26.4,25.99,26.12,26.12,0.08%,117014
+2020/4/13,25.98,26.1,25.739,25.92,25.92,-0.77%,143676
+2020/4/14,25.97,26.23,25.782,25.95,25.95,0.12%,31648
+2020/4/15,25.27,25.89,25.27,25.77,25.77,-0.69%,25642
+2020/4/16,25.89,26,25.78,25.98,25.98,0.81%,23777
+2020/4/17,25.77,26.079,25.77,25.99,25.99,0.04%,18848
+2020/4/20,26,26.25,25.95,25.99,25.99,0.00%,24559
+2020/4/21,25.56,25.7,25.35,25.51,25.51,-1.85%,39797
+2020/4/22,25.66,25.91,25.66,25.85,25.85,1.33%,17021
+2020/4/23,26,26,25.72,25.92,25.92,0.27%,23066
+2020/4/24,25.98,25.98,25.45,25.54,25.54,-1.47%,39232
+2020/4/27,25.58,25.62,25.45,25.5,25.5,-0.16%,37622
+2020/4/28,25.58,25.816,25.515,25.64,25.64,0.55%,24232
+2020/4/29,25.84,25.87,25.555,25.6,25.6,-0.16%,21671
+2020/4/30,25.66,25.81,25.56,25.77,25.77,0.66%,32678
+2020/5/1,25.55,25.9,25.55,25.81,25.81,0.16%,44428
+2020/5/4,25.61,25.87,25.61,25.79,25.79,-0.08%,37642
+2020/5/5,25.81,25.95,25.758,25.77,25.77,-0.08%,16195
+2020/5/6,25.86,25.89,25.72,25.89,25.89,0.47%,16162
+2020/5/7,26.12,26.2,25.975,26.06,26.06,0.66%,20021
+2020/5/8,26.21,26.4,26.145,26.21,26.21,0.58%,12233
+2020/5/11,26.46,26.46,26,26.06,26.06,-0.57%,15910
+2020/5/12,26.09,26.27,25.94,26.14,26.14,0.31%,13136
+2020/5/13,26.29,26.29,25.78,25.79,25.79,-1.34%,10634
+2020/5/14,25.55,25.907,25.55,25.82,25.82,0.12%,15072
+2020/5/15,25.76,26.178,25.76,26.1,26.1,1.08%,9049
+2020/5/18,26.43,26.67,26.31,26.46,26.46,1.38%,90845
+2020/5/19,26.44,26.71,26.44,26.5,26.5,0.15%,22845
+2020/5/20,26.69,26.84,26.68,26.68,26.68,0.68%,17736
+2020/5/21,26.78,26.86,26.336,26.336,26.336,-1.29%,14596
+2020/5/22,26.11,26.37,26.11,26.34,26.34,0.02%,15438
+2020/5/26,26.53,26.55,26.492,26.55,26.55,0.80%,10959
+2020/5/27,26.27,26.5,26.27,26.35,26.35,-0.75%,10180
+2020/5/28,26.65,26.65,26.326,26.42,26.42,0.27%,54712
+2020/5/29,26.41,26.665,26.4,26.64,26.64,0.83%,15172
+2020/6/1,26.63,26.86,26.515,26.77,26.77,0.49%,45339
+2020/6/2,26.88,26.887,26.68,26.68,26.68,-0.34%,30213
+2020/6/3,26.6,26.83,26.49,26.55,26.55,-0.49%,47246
+2020/6/4,26.55,26.819,26.55,26.75,26.75,0.75%,28825
+2020/6/5,26.8,26.8,26.71,26.71,26.71,-0.15%,18276
+2020/6/8,26.8,26.93,26.77,26.92,26.92,0.79%,20207
+2020/6/9,26.71,26.93,26.71,26.898,26.898,-0.08%,10024
+2020/6/10,27.11,27.18,26.895,27.18,27.18,1.05%,20421
+2020/6/11,26.7,26.88,26.49,26.49,26.49,-2.54%,16552
+2020/6/12,26.69,26.75,26.47,26.58,26.58,0.34%,11012
+2020/6/15,26.17,26.62,26.02,26.58,26.58,0.00%,18280
+2020/6/16,26.82,26.82,26.36,26.5,26.5,-0.30%,27430
+2020/6/17,26.38,26.57,26.38,26.57,26.57,0.26%,16620
+2020/6/18,26.33,26.44,26.28,26.31,26.31,-0.98%,10980
+2020/6/19,26.35,26.66,26.35,26.47,26.47,0.61%,18500
+2020/6/22,26.58,26.58,26.45,26.52,26.52,0.19%,8533
+2020/6/23,26.52,26.64,26.373,26.64,26.64,0.45%,15954
+2020/6/24,26.36,26.5,26.22,26.22,26.22,-1.58%,29333
+2020/6/25,26.17,26.38,26.17,26.3,26.3,0.31%,9301
+2020/6/26,26.31,26.31,26.05,26.12,26.12,-0.68%,24216
+2020/6/29,26.15,26.46,26.15,26.46,26.46,1.30%,8600
+2020/6/30,26.39,26.63,26.39,26.58,26.58,0.45%,12000
+2020/7/1,26.6,26.77,26.53,26.64,26.64,0.23%,162200
+2020/7/2,26.67,26.83,26.67,26.83,26.83,0.71%,17300
+2020/7/6,26.95,27,26.83,26.93,26.93,0.37%,16900
+2020/7/7,26.94,27.09,26.86,27.08,27.08,0.56%,8200
+2020/7/8,27.07,27.25,27.01,27.01,27.01,-0.26%,22600
+2020/7/9,27.08,27.25,26.93,26.99,26.99,-0.07%,17900
+2020/7/10,26.99,27.12,26.99,27.02,27.02,0.11%,14100
+2020/7/13,27.17,27.36,27,27.04,27.04,0.07%,297300
+2020/7/14,26.89,27.09,26.89,27.04,27.04,0.00%,28200
+2020/7/15,27.05,27.13,26.99,27.11,27.11,0.26%,17600
+2020/7/16,26.95,27.17,26.95,27.08,27.08,-0.11%,18300
+2020/7/17,27.13,27.33,27.13,27.27,27.27,0.70%,10100
+2020/7/20,27.28,27.36,27.22,27.27,27.27,0.00%,17624
+2020/7/21,27.49,27.85,27.49,27.75,27.75,1.76%,26779
+2020/7/22,27.86,28.11,27.84,28.06,28.06,1.12%,25618
+2020/7/23,28.07,28.31,28.07,28.16,28.16,0.36%,20071
+2020/7/24,28.17,28.26,28.03,28.16,28.16,0.00%,11613
+2020/7/27,28.18,28.62,28.18,28.57,28.57,1.46%,24229
+2020/7/28,28.38,28.6,28.38,28.57,28.57,0.00%,15205
+2020/7/29,28.65,28.875,28.57,28.765,28.765,0.68%,30495
+2020/7/30,28.46,28.669,28.34,28.52,28.52,-0.85%,15049
+2020/7/31,28.58,28.95,28.58,28.95,28.95,1.51%,18799
+2020/8/3,29,29.125,28.961,29.055,29.055,0.36%,9254
+2020/8/4,29.03,29.3,29.03,29.29,29.29,0.81%,24229
+2020/8/5,29.7,29.88,29.501,29.57,29.57,0.96%,41637
+2020/8/6,29.79,29.892,29.673,29.89,29.89,1.08%,27992
+2020/8/7,29.75,29.75,29.328,29.42,29.42,-1.57%,15547
+2020/8/10,29.52,29.88,29.52,29.54,29.54,0.41%,14746
+2020/8/11,29.39,29.39,28.841,28.841,28.841,-2.37%,16132
+2020/8/12,29.1,29.24,28.975,29.09,29.09,0.86%,16268
+2020/8/13,29.28,29.49,29.28,29.44,29.44,1.20%,21715
+2020/8/14,29.56,29.57,29.36,29.48,29.48,0.14%,8468
+2020/8/17,29.71,29.87,29.71,29.86,29.86,1.29%,10324
+2020/8/18,30,30.1,29.715,29.94,29.94,0.27%,961480
+2020/8/19,29.865,29.95,29.753,29.8,29.8,-0.47%,28114
+2020/8/20,29.57,29.89,29.57,29.82,29.82,0.07%,46139
+2020/8/21,29.59,29.73,29.5,29.67,29.67,-0.50%,102319
+2020/8/24,29.87,29.95,29.68,29.726,29.726,0.19%,84129
+2020/8/25,29.86,30.1,29.86,30.1,30.1,1.26%,12356
+2020/8/26,30.09,30.22,30.09,30.21,30.21,0.37%,8427
+2020/8/27,30.33,30.37,30.083,30.35,30.35,0.46%,17215
+2020/8/28,30.49,30.57,30.405,30.57,30.57,0.72%,21300
+2020/8/31,30.68,30.765,30.63,30.71,30.71,0.46%,24142
+2020/9/1,30.91,31.07,30.79,30.88,30.88,0.55%,24417
+2020/9/2,31.03,31.03,30.7,30.78,30.78,-0.32%,25935
+2020/9/3,30.7,30.71,30.19,30.32,30.32,-1.49%,20944
+2020/9/4,30.22,30.499,30.2,30.42,30.42,0.33%,19840
+2020/9/8,29.93,30.13,29.72,30.069,30.069,-1.15%,29969
+2020/9/9,29.96,30.14,29.96,30.03,30.03,-0.13%,21807
+2020/9/10,30.14,30.342,29.89,29.95,29.95,-0.27%,23197
+2020/9/11,29.96,30.21,29.96,30.14,30.14,0.63%,17488
+2020/9/14,30.29,30.29,30.16,30.2,30.2,0.20%,16967
+2020/9/15,30.13,30.305,30.11,30.23,30.23,0.10%,11858
+2020/9/16,30.15,30.4,30.15,30.29,30.29,0.20%,27330
+2020/9/17,30.11,30.4,30.07,30.34,30.34,0.17%,27383
+2020/9/18,30.32,30.557,30.32,30.49,30.49,0.49%,27023
+2020/9/21,30.16,30.16,29.775,29.88,29.88,-2.00%,22946
+2020/9/22,29.82,29.9,29.72,29.75,29.75,-0.44%,16631
+2020/9/23,29.52,29.629,29.35,29.35,29.35,-1.34%,14885
+2020/9/24,29.21,29.59,29.21,29.55,29.55,0.68%,17895
+2020/9/25,29.26,29.57,29.26,29.47,29.47,-0.27%,13384
+2020/9/28,29.5,29.59,29.46,29.543,29.543,0.25%,6447
+2020/9/29,29.33,29.57,29.33,29.54,29.54,-0.01%,10478
+2020/9/30,29.56,29.8,29.52,29.7,29.7,0.54%,32824
+2020/10/1,29.63,29.63,29.4,29.45,29.45,-0.84%,9520
+2020/10/2,29.22,29.49,29.22,29.38,29.38,-0.24%,18479
+2020/10/5,29.4,29.73,29.4,29.68,29.68,1.02%,10894
+2020/10/6,29.925,29.94,29.62,29.62,29.62,-0.20%,29437
+2020/10/7,29.89,29.96,29.885,29.92,29.92,1.01%,7141
+2020/10/8,29.88,30.149,29.88,30,30,0.27%,8535
+2020/10/9,30.19,30.333,30.19,30.27,30.27,0.90%,14017
+2020/10/12,30.19,30.22,30.026,30.09,30.09,-0.59%,26729
+2020/10/13,30.03,30.03,29.866,29.93,29.93,-0.53%,13914
+2020/10/14,29.84,30.21,29.84,30.14,30.14,0.70%,15000
+2020/10/15,29.9,30.25,29.9,30.24,30.24,0.33%,7123
+2020/10/16,30.01,30.22,30.01,30.135,30.135,-0.35%,11680
+2020/10/19,30.36,30.365,30.21,30.22,30.22,0.28%,14644
+2020/10/20,30.25,30.372,30.14,30.35,30.35,0.43%,11917
+2020/10/21,30.43,30.59,30.33,30.33,30.33,-0.07%,16966
+2020/10/22,30.363,30.516,30.33,30.36,30.36,0.10%,5931
+2020/10/23,30.31,30.386,30.24,30.365,30.365,0.02%,6769
+2020/10/26,30,30.315,30,30.312,30.312,-0.17%,7284
+2020/10/27,30.32,30.47,30.272,30.279,30.279,-0.11%,3664
+2020/10/28,29.86,29.86,29.68,29.71,29.71,-1.88%,15904
+2020/10/29,29.78,29.78,29.41,29.611,29.611,-0.33%,17182
+2020/10/30,29.55,29.68,29.471,29.666,29.666,0.19%,61664
+2020/11/2,29.59,29.85,29.56,29.84,29.84,0.59%,8572
+2020/11/3,29.88,29.91,29.82,29.88,29.88,0.13%,14753
+2020/11/4,29.98,30.094,29.82,30.065,30.065,0.62%,5241
+2020/11/5,30.29,30.53,30.24,30.3,30.3,0.78%,5322
+2020/11/6,30.33,30.425,30.321,30.425,30.425,0.41%,12929
+2020/11/9,30.45,30.525,30.41,30.41,30.41,-0.05%,12093
+2020/11/10,30.58,30.86,30.529,30.79,30.79,1.25%,11079
+2020/11/11,30.87,30.87,30.69,30.78,30.78,-0.03%,14094
+2020/11/12,30.74,30.84,30.63,30.637,30.637,-0.46%,24344
+2020/11/13,30.76,30.88,30.667,30.68,30.68,0.14%,5639
+2020/11/16,30.84,30.85,30.76,30.78,30.78,0.33%,10675
+2020/11/17,30.57,30.9,30.57,30.83,30.83,0.16%,17560
+2020/11/18,30.9,31.018,30.78,30.78,30.78,-0.16%,14304
+2020/11/19,30.69,30.7,30.525,30.675,30.675,-0.34%,10629
+2020/11/20,30.75,30.839,30.688,30.76,30.76,0.28%,18214
+2020/11/23,30.82,30.97,30.82,30.9,30.9,0.46%,13227
+2020/11/24,31.14,31.14,30.85,31.08,31.08,0.58%,6785
+2020/11/25,31.15,31.15,30.948,31,31,-0.26%,11091
+2020/11/27,30.88,31.06,30.88,31.02,31.02,0.06%,7469
+2020/11/30,30.91,30.91,30.75,30.812,30.812,-0.67%,23385
+2020/12/1,30.985,30.985,30.82,30.82,30.82,0.03%,14247
+2020/12/2,30.68,30.95,30.68,30.915,30.915,0.31%,18512
+2020/12/3,30.97,30.98,30.86,30.97,30.97,0.18%,11400
+2020/12/4,30.95,31.009,30.9,30.985,30.985,0.05%,32340
+2020/12/7,30.76,31.143,30.76,31,31,0.05%,14787
+2020/12/8,30.92,30.98,30.88,30.94,30.94,-0.19%,9240
+2020/12/9,30.91,31.075,30.91,31.024,31.024,0.27%,17671
+2020/12/10,31.23,31.418,31.185,31.185,31.185,0.52%,8965
+2020/12/11,31.14,31.29,31.065,31.245,31.245,0.19%,7524
+2020/12/14,31.17,31.234,31.085,31.152,31.152,-0.30%,10353
+2020/12/15,31.15,31.429,31.15,31.39,31.39,0.76%,9810
+2020/12/16,31.4,31.56,31.388,31.52,31.52,0.41%,8816
+2020/12/17,31.68,31.945,31.68,31.94,31.94,1.33%,21378
+2020/12/18,31.86,32,31.86,31.94,31.94,0.00%,46739
+2020/12/21,31.71,32,31.71,31.975,31.975,0.11%,23591
+2020/12/22,31.94,31.94,31.66,31.68,31.68,-0.92%,9387
+2020/12/23,31.88,32.15,31.88,32.016,32.016,1.06%,22980
+2020/12/24,32,32.17,32,32.139,32.139,0.38%,12893
+2020/12/28,32.15,32.225,32.07,32.13,32.13,-0.03%,18956
+2020/12/29,32.1,32.25,32.07,32.234,32.234,0.32%,18774
+2020/12/30,32.18,32.48,32.18,32.475,32.475,0.75%,25202
+2020/12/31,32.5,32.67,32.5,32.668,32.668,0.59%,29455
+2021/1/4,33.15,33.3,32.779,32.89,32.89,0.68%,52480
+2021/1/5,33.17,33.6,33.17,33.502,33.502,1.86%,10186
+2021/1/6,33.58,33.58,33.445,33.445,33.445,-0.17%,32964
+2021/1/7,33.42,33.52,33.41,33.5,33.5,0.16%,27957
+2021/1/8,33.79,33.81,33.26,33.42,33.42,-0.24%,628356
+2021/1/11,33.27,33.42,32.917,33.14,33.14,-0.84%,135497
+2021/1/12,33.41,33.68,33.289,33.6,33.6,1.39%,114638
+2021/1/13,33.73,33.73,33.462,33.47,33.47,-0.39%,97641
+2021/1/14,33.52,33.9,33.5,33.84,33.84,1.11%,105173
+2021/1/15,33.7,33.71,33.45,33.57,33.57,-0.80%,64169
+2021/1/19,33.75,33.75,33.359,33.38,33.38,-0.57%,91838
+2021/1/20,33.41,33.53,33.25,33.495,33.495,0.34%,66491
+2021/1/21,33.61,33.61,33.41,33.525,33.525,0.09%,49177
+2021/1/22,33.03,33.16,32.86,32.9,32.9,-1.86%,59633
+2021/1/25,33.06,33.37,32.9,33.36,33.36,1.40%,75870
+2021/1/26,33.54,33.665,33.53,33.655,33.655,0.88%,25986
+2021/1/27,33.65,33.655,33.37,33.48,33.48,-0.52%,26756
+2021/1/28,33.727,33.889,33.4,33.43,33.43,-0.15%,37194
+2021/1/29,33.6,33.69,33.31,33.4,33.4,-0.09%,51022
+2021/2/1,33.79,34.069,33.702,34.019,34.019,1.85%,54022
+2021/2/2,34.12,34.12,33.962,33.99,33.99,-0.09%,56058
+2021/2/3,33.99,34.12,33.92,34.08,34.08,0.26%,35923
+2021/2/4,34,34.2,33.9,34.17,34.17,0.26%,57645
+2021/2/5,34.31,34.59,34.31,34.52,34.52,1.02%,39955
+2021/2/8,34.66,34.9,34.66,34.84,34.84,0.93%,57076
+2021/2/9,35,35.12,34.86,35.11,35.11,0.77%,42462
+2021/2/10,35.26,35.36,35.14,35.31,35.31,0.57%,54267
+2021/2/11,35.26,35.39,35.054,35.09,35.09,-0.62%,31408
+2021/2/12,35.09,35.449,35.09,35.4,35.4,0.88%,83969
+2021/2/16,35.74,35.89,35.68,35.86,35.86,1.30%,64813
+2021/2/17,35.76,35.979,35.67,35.92,35.92,0.17%,36068
+2021/2/18,36.16,36.19,35.95,36.05,36.05,0.36%,41815
+2021/2/19,36.5,36.75,36.459,36.59,36.59,1.50%,97423
+2021/2/22,36.8,37.18,36.73,37.13,37.13,1.48%,86813
+2021/2/23,37.05,37.05,36.645,36.96,36.96,-0.46%,337035
+2021/2/24,37.13,37.56,37.031,37.56,37.56,1.62%,66759
+2021/2/25,37.58,37.58,37.08,37.08,37.08,-1.28%,144197
+2021/2/26,36.76,36.76,36.307,36.352,36.352,-1.96%,86220
+2021/3/1,36.5,36.5,35.84,35.85,35.85,-1.38%,55538
+2021/3/2,36,36.46,35.91,36.3,36.3,1.26%,85108
+2021/3/3,36.23,36.23,36,36,36,-0.83%,27350
+2021/3/4,36.15,36.47,35.77,35.88,35.88,-0.33%,78494
+2021/3/5,36.32,36.49,36.17,36.46,36.46,1.62%,49788
+2021/3/8,36.46,36.47,36.23,36.23,36.23,-0.63%,302088
+2021/3/9,36.48,36.51,36.3,36.5,36.5,0.75%,66509
+2021/3/10,36.41,36.67,36.3,36.67,36.67,0.47%,85007
+2021/3/11,36.73,37.06,36.73,37.06,37.06,1.06%,78968
+2021/3/12,36.99,37.16,36.7,36.9,36.9,-0.43%,45087
+2021/3/15,36.89,36.89,36.565,36.72,36.72,-0.49%,43436
+2021/3/16,36.77,36.77,36.52,36.63,36.63,-0.25%,40333
+2021/3/17,36.62,36.807,36.5,36.69,36.69,0.16%,30783
+2021/3/18,36.54,36.54,35.78,35.89,35.89,-2.18%,125971
+2021/3/19,35.73,36.26,35.7,36.24,36.24,0.98%,43181
+2021/3/22,36.28,36.36,36.06,36.21,36.21,-0.08%,41883
+2021/3/23,35.92,35.98,35.47,35.47,35.47,-2.04%,59627
+2021/3/24,35.63,36,35.63,35.81,35.81,0.96%,33258
+2021/3/25,35.48,35.62,35.25,35.39,35.39,-1.17%,54888
+2021/3/26,35.68,35.919,35.68,35.85,35.85,1.30%,29243
+2021/3/29,35.6,35.7,35.43,35.7,35.7,-0.42%,25728
+2021/3/30,35.43,35.43,34.975,35.05,35.05,-1.82%,51260
+2021/3/31,35.06,35.793,35.06,35.65,35.65,1.71%,60573
+2021/4/1,35.88,35.92,35.55,35.87,35.87,0.62%,43578
+2021/4/5,35.94,36,35.6,35.81,35.81,-0.17%,38317
+2021/4/6,35.95,36.299,35.95,36.04,36.04,0.64%,23758
+2021/4/7,36.04,36.07,35.85,36.02,36.02,-0.06%,9325
+2021/4/8,36.22,36.325,36.11,36.32,36.32,0.83%,25332
+2021/4/9,36.28,36.31,36.1,36.2,36.2,-0.33%,22999
+2021/4/12,36.34,36.34,35.735,35.77,35.77,-1.19%,20777
+2021/4/13,35.97,36.2,35.97,36.05,36.05,0.78%,16270
+2021/4/14,36.3,36.889,36.3,36.82,36.82,2.14%,17297
+2021/4/15,36.93,37.15,36.9,37.15,37.15,0.90%,18411
+2021/4/16,37.39,37.39,37.148,37.22,37.22,0.19%,19739
+2021/4/19,37.06,37.31,37.06,37.22,37.22,0.00%,21071
+2021/4/20,37.54,37.73,37.37,37.52,37.52,0.81%,22859
+2021/4/21,37.49,37.92,37.435,37.82,37.82,0.80%,36201
+2021/4/22,37.99,38.25,37.888,38.07,38.07,0.66%,20596
+2021/4/23,38.27,38.4,38.18,38.4,38.4,0.87%,35899
+2021/4/26,38.62,38.96,38.451,38.95,38.95,1.43%,47670
+2021/4/27,39.24,39.24,38.99,39.1,39.1,0.39%,34884
+2021/4/28,38.74,39.417,38.73,39.14,39.14,0.10%,75343
+2021/4/29,39.45,39.45,38.84,39.01,39.01,-0.33%,75113
+2021/4/30,38.88,39.34,38.86,39.3,39.3,0.74%,38403
+2021/5/3,39.67,39.925,39.56,39.76,39.76,1.17%,86159
+2021/5/4,40.1,40.25,39.85,40.05,40.05,0.73%,74317
+2021/5/5,40.16,40.24,40.055,40.24,40.24,0.47%,36381
+2021/5/6,40.46,40.75,40.4,40.74,40.74,1.24%,90352
+2021/5/7,41.2,41.2,40.72,40.95,40.95,0.52%,101298
+2021/5/10,41.22,41.22,40.6,40.68,40.68,-0.66%,134628
+2021/5/11,40.69,41.13,40.69,41.13,41.13,1.11%,62763
+2021/5/12,41.13,41.295,40.84,40.879,40.879,-0.61%,105717
+2021/5/13,40.45,40.45,39.73,39.91,39.91,-2.37%,135452
+2021/5/14,40.38,40.38,40,40.14,40.14,0.58%,46278
+2021/5/17,40.16,40.51,40.16,40.5,40.5,0.90%,30404
+2021/5/18,40.77,40.855,40.39,40.63,40.63,0.32%,44596
+2021/5/19,40.12,40.12,39.75,40,40,-1.55%,74882
+2021/5/20,40.09,40.14,39.78,39.89,39.89,-0.27%,59824
+2021/5/21,39.91,39.91,39.72,39.815,39.815,-0.19%,76142
+2021/5/24,39.84,39.97,39.67,39.95,39.95,0.34%,28256
+2021/5/25,39.92,40.13,39.71,39.97,39.97,0.05%,26005
+2021/5/26,39.98,39.98,39.62,39.86,39.86,-0.28%,31007
+2021/5/27,39.99,40.49,39.99,40.49,40.49,1.58%,17058
+2021/5/28,40.5,40.62,40.373,40.49,40.49,0.00%,55781
+2021/6/1,40.99,41.375,40.82,40.91,40.91,1.04%,38014
+2021/6/2,41.2,41.25,40.96,41.25,41.25,0.83%,22645
+2021/6/3,41.13,41.13,40.508,40.58,40.58,-1.62%,37237
+2021/6/4,41,41.22,41,41.21,41.21,1.55%,26081
+2021/6/7,41.56,41.57,41.222,41.28,41.28,0.17%,22409
+2021/6/8,41.33,41.54,41.211,41.53,41.53,0.61%,20283
+2021/6/9,41.65,41.65,41.267,41.41,41.41,-0.29%,38744
+2021/6/10,41.57,41.62,41.23,41.46,41.46,0.12%,23291
+2021/6/11,41.23,41.289,41.07,41.18,41.18,-0.68%,20028
+2021/6/14,40.87,41.09,40.66,40.904,40.904,-0.67%,32467
+2021/6/15,40.86,40.86,40.34,40.57,40.57,-0.82%,62761
+2021/6/16,40.39,40.6,40,40,40,-1.40%,58716
+2021/6/17,39.6,39.6,38.43,38.47,38.47,-3.83%,94043
+2021/6/18,38.69,39.075,38.66,38.93,38.93,1.20%,87433
+2021/6/21,39.12,39.57,38.75,39.57,39.57,1.64%,351833
+2021/6/22,39.52,39.73,39.41,39.5,39.5,-0.18%,99729
+2021/6/23,39.91,39.99,39.637,39.73,39.73,0.58%,117435
+2021/6/24,39.56,39.83,39.41,39.77,39.77,0.10%,69253
+2021/6/25,40.01,40.01,39.33,39.58,39.58,-0.48%,84236
+2021/6/28,39.65,39.79,39.6,39.76,39.76,0.45%,60977
+2021/6/29,39.9,39.95,39.7,39.83,39.83,0.18%,117882
+2021/6/30,39.87,40.59,39.535,40.39,40.39,1.41%,57768
+2021/7/1,41,41.06,40.45,40.51,40.51,0.30%,90313
+2021/7/2,40.69,40.7,40.501,40.69,40.69,0.44%,43632
+2021/7/6,40.7,40.7,39.46,39.69,39.69,-2.46%,63022
+2021/7/7,39.81,39.86,39.29,39.59,39.59,-0.25%,36577
+2021/7/8,39.58,39.6,39.292,39.5,39.5,-0.23%,41755
+2021/7/9,39.54,39.88,39.54,39.8,39.8,0.76%,29586
+2021/7/12,39.8,40.147,39.8,40.09,40.09,0.73%,50757
+2021/7/13,40.19,40.57,40.19,40.42,40.42,0.82%,35344
+2021/7/14,40.7,40.78,40.5,40.56,40.56,0.35%,34120
+2021/7/15,40.6,40.6,40.37,40.46,40.46,-0.25%,25720
+2021/7/16,40.61,40.72,40.4,40.46,40.46,0.00%,23537
+2021/7/19,40.04,40.164,39.41,39.46,39.46,-2.47%,81393
+2021/7/20,39.71,39.95,39.631,39.93,39.93,1.19%,23928
+2021/7/21,40.07,40.25,39.93,40.25,40.25,0.80%,25816
+2021/7/22,40.23,40.44,40.02,40.365,40.365,0.29%,22374
+2021/7/23,40.39,40.48,40.33,40.43,40.43,0.16%,16983
+2021/7/26,40.55,40.81,40.463,40.806,40.806,0.93%,52599
+2021/7/27,40.98,40.98,40.49,40.615,40.615,-0.47%,41150
+2021/7/28,40.67,40.71,40.56,40.67,40.67,0.14%,168371
+2021/7/29,41,41.15,40.92,41.15,41.15,1.18%,47418
+2021/7/30,41.01,41.01,40.67,40.68,40.68,-1.14%,15875
+2021/8/2,40.87,40.93,40.585,40.75,40.75,0.17%,74881
+2021/8/3,40.36,40.58,40.25,40.541,40.541,-0.51%,24678
+2021/8/4,40.54,40.54,40.17,40.24,40.24,-0.74%,44104
+2021/8/5,40.23,40.43,40.23,40.245,40.245,0.01%,21428
+2021/8/6,40.3,40.3,40.025,40.08,40.08,-0.41%,20482
+2021/8/9,39.82,39.82,39.47,39.62,39.62,-1.15%,44708
+2021/8/10,39.91,40.11,39.877,40.09,40.09,1.19%,47963
+2021/8/11,40.13,40.4,40.01,40.4,40.4,0.77%,22686
+2021/8/12,40.34,40.652,40.075,40.3,40.3,-0.25%,21836
+2021/8/13,40.56,40.65,40.41,40.41,40.41,0.27%,18095
+2021/8/16,40.41,40.51,40.22,40.46,40.46,0.12%,15915
+2021/8/17,40.39,40.44,40.03,40.09,40.09,-0.91%,26304
+2021/8/18,40.12,40.12,39.8,39.8,39.8,-0.72%,14257
+2021/8/19,39.05,39.2,38.781,38.95,38.95,-2.14%,66864
+2021/8/20,38.9,38.97,38.41,38.43,38.43,-1.34%,58705
+2021/8/23,39.1,39.205,39.061,39.08,39.08,1.69%,33716
+2021/8/24,39.42,39.75,39.32,39.69,39.69,1.56%,15899
+2021/8/25,39.76,40.08,39.76,40.01,40.01,0.81%,33062
+2021/8/26,39.95,40.078,39.845,39.92,39.92,-0.22%,18868
+2021/8/27,40.05,40.386,40.05,40.37,40.37,1.13%,17294
+2021/8/30,40.45,40.45,40.08,40.28,40.28,-0.22%,26437
+2021/8/31,40.22,40.22,39.88,39.966,39.966,-0.78%,39730
+2021/9/1,39.99,39.99,39.54,39.77,39.77,-0.49%,33538
+2021/9/2,40.17,40.342,40.15,40.15,40.15,0.96%,30608
+2021/9/3,40.25,40.5,40.25,40.29,40.29,0.35%,15485
+2021/9/7,40.14,40.14,39.75,39.83,39.83,-1.14%,31984
+2021/9/8,40.07,40.07,39.78,39.86,39.86,0.08%,11358
+2021/9/9,39.78,39.925,39.551,39.57,39.57,-0.73%,28512
+2021/9/10,40.04,40.04,39.64,39.68,39.68,0.28%,27448
+2021/9/13,39.85,39.85,39.671,39.77,39.77,0.23%,22943
+2021/9/14,39.86,39.93,39.713,39.73,39.73,-0.10%,19012
+2021/9/15,39.97,40.205,39.97,40.16,40.16,1.08%,69723
+2021/9/16,40.04,40.12,39.83,40.03,40.03,-0.32%,15716
+2021/9/17,40,40,39.812,39.958,39.958,-0.18%,15230
+2021/9/20,39.5,39.5,39.14,39.27,39.27,-1.72%,71265
+2021/9/21,39.34,39.55,39.215,39.53,39.53,0.66%,27289
+2021/9/22,39.93,40.11,39.84,40,40,1.19%,13003
+2021/9/23,40.03,40.286,40.03,40.24,40.24,0.60%,8017
+2021/9/24,40.19,40.741,40.19,40.72,40.72,1.19%,23443
+2021/9/27,41,41.11,40.87,40.91,40.91,0.47%,41154
+2021/9/28,41.02,41.23,40.79,40.85,40.85,-0.15%,27244
+2021/9/29,40.92,40.954,40.72,40.86,40.86,0.02%,27381
+2021/9/30,40.64,41.06,40.515,40.89,40.89,0.07%,55008
+2021/10/1,41.15,41.45,41,41.43,41.43,1.32%,21888
+2021/10/4,41.6,42,41.57,41.79,41.79,0.87%,28981
+2021/10/5,41.99,42.415,41.97,42.4,42.4,1.46%,39139
+2021/10/6,42.18,42.253,41.897,42,42,-0.94%,33218
+2021/10/7,41.89,42.55,41.89,42.505,42.505,1.20%,17091
+2021/10/8,43.11,43.212,42.905,42.98,42.98,1.12%,30978
+2021/10/11,43.18,43.34,42.943,42.98,42.98,0.00%,27895
+2021/10/12,43.05,43.15,42.53,42.53,42.53,-1.05%,19906
+2021/10/13,42.51,42.97,42.51,42.94,42.94,0.96%,29926
+2021/10/14,43.48,43.73,43.299,43.71,43.71,1.79%,27217
+2021/10/15,44.13,44.31,43.981,44.13,44.13,0.96%,29370
+2021/10/18,44.31,44.31,44.09,44.1,44.1,-0.07%,29736
+2021/10/19,44.15,44.36,44.085,44.21,44.21,0.25%,51989
+2021/10/20,44.3,45.05,44.25,44.97,44.97,1.72%,33045
+2021/10/21,44.52,44.52,43.79,44.07,44.07,-2.00%,25580
+2021/10/22,44.32,44.44,43.83,44.17,44.17,0.23%,17063
+2021/10/25,44.67,44.72,44.5,44.52,44.52,0.79%,126496
+2021/10/26,44.53,44.53,44.25,44.33,44.33,-0.43%,60883
+2021/10/27,43.99,43.99,43.27,43.35,43.35,-2.21%,51976
+2021/10/28,43.52,43.72,43.425,43.71,43.71,0.83%,64399
+2021/10/29,43.6,43.73,43.405,43.67,43.67,-0.09%,41323
+2021/11/1,43.9,44.08,43.9,44.08,44.08,0.94%,30978
+2021/11/2,43.95,44.03,43.75,43.96,43.96,-0.27%,25905
+2021/11/3,43.61,43.65,43.328,43.44,43.44,-1.18%,58053
+2021/11/4,44.09,44.09,42.96,43.04,43.04,-0.92%,37772
+2021/11/5,43.205,43.45,43.03,43.42,43.42,0.88%,24057
+2021/11/8,43.47,43.73,43.463,43.655,43.655,0.54%,28247
+2021/11/9,43.77,44.05,43.58,44.04,44.04,0.88%,90652
+2021/11/10,44.13,44.22,43.48,43.59,43.59,-1.02%,19792
+2021/11/11,43.91,44.04,43.769,43.88,43.88,0.67%,21020
+2021/11/12,43.75,43.948,43.64,43.92,43.92,0.09%,18047
+2021/11/15,43.76,43.84,43.554,43.8,43.8,-0.27%,15349
+2021/11/16,43.8,43.89,43.69,43.84,43.84,0.09%,17500
+2021/11/17,43.89,43.91,43.36,43.492,43.492,-0.79%,36115
+2021/11/18,43.66,43.66,43.28,43.53,43.53,0.09%,97583
+2021/11/19,43.25,43.25,42.921,42.979,42.979,-1.27%,17655
+2021/11/22,43.15,43.46,43.15,43.25,43.25,0.63%,26349
+2021/11/23,43.5,43.7,43.38,43.633,43.633,0.89%,6874
+2021/11/24,43.7,43.941,43.65,43.79,43.79,0.36%,9478
+2021/11/26,42.45,42.45,41.1,41.407,41.407,-5.44%,40940
+2021/11/29,42.2,42.32,41.38,41.443,41.443,0.09%,22242
+2021/11/30,41,41.08,40.01,40.51,40.51,-2.25%,110858
+2021/12/1,40.8,40.96,40.21,40.288,40.288,-0.55%,33364
+2021/12/2,40.08,40.6,40.041,40.45,40.45,0.40%,23608
+2021/12/3,40.64,41.065,40.44,40.564,40.564,0.28%,264603
+2021/12/6,40.67,41.13,40.58,41.09,41.09,1.30%,191750
+2021/12/7,41.2,41.702,41.2,41.46,41.46,0.90%,108269
+2021/12/8,41.61,42.1,41.61,42.08,42.08,1.50%,34431
+2021/12/9,41.86,41.86,41.58,41.61,41.61,-1.12%,13965
+2021/12/10,41.76,41.8,41.692,41.79,41.79,0.43%,34223
+2021/12/13,41.75,41.831,41.65,41.69,41.69,-0.24%,18249
+2021/12/14,41.4,41.51,41.27,41.41,41.41,-0.67%,29199
+2021/12/15,41.13,41.602,40.946,41.602,41.602,0.46%,30679
+2021/12/16,41.88,42.24,41.87,42.18,42.18,1.39%,40624
+2021/12/17,42,42,41.778,41.78,41.78,-0.95%,16575
+2021/12/20,41.25,41.315,40.812,41.313,41.313,-1.12%,30014
+2021/12/21,41.69,42.17,41.69,42.12,42.12,1.95%,57681
+2021/12/22,42.46,42.909,42.46,42.9,42.9,1.85%,14708
+2021/12/23,42.87,43.14,42.786,43.14,43.14,0.56%,13334
+2021/12/27,42.98,43.65,42.98,43.61,43.61,1.09%,37340
+2021/12/28,43.65,43.8,43.53,43.56,43.56,-0.11%,62948
+2021/12/29,43.5,43.851,43.45,43.64,43.64,0.18%,15049
+2021/12/30,43.63,43.88,43.577,43.613,43.613,-0.06%,12529
+2021/12/31,43.7,43.7,43.32,43.47,43.47,-0.33%,36407
+2022/1/3,43.4,43.798,43.4,43.79,43.79,0.74%,46615
+2022/1/4,44.01,44.33,44.01,44.23,44.23,1.00%,25093
+2022/1/5,44.36,44.42,44.019,44.027,44.027,-0.46%,13823
+2022/1/6,44.06,44.305,44.027,44.14,44.14,0.26%,27359
+2022/1/7,44.3,44.44,44.225,44.35,44.35,0.48%,19233
+2022/1/10,44.24,44.428,44.11,44.306,44.306,-0.10%,17435
+2022/1/11,44.5,45.276,44.42,45.25,45.25,2.13%,23130
+2022/1/12,45.69,46.09,45.62,46.05,46.05,1.77%,31387
+2022/1/13,45.83,45.95,45.535,45.54,45.54,-1.11%,37764
+2022/1/14,45.75,46.12,45.68,46.12,46.12,1.27%,13828
+2022/1/18,46.26,46.519,46.175,46.47,46.47,0.76%,20548
+2022/1/19,46.98,47.18,46.814,46.86,46.86,0.84%,163861
+2022/1/20,47.04,47.269,46.776,46.81,46.81,-0.11%,118748
+2022/1/21,46.95,47.05,46.65,46.73,46.73,-0.17%,75743
+2022/1/24,46.35,46.35,45.75,46.18,46.18,-1.18%,126735
+2022/1/25,46.14,46.452,45.93,46.3,46.3,0.26%,30055
+2022/1/26,47,47.199,46.718,46.77,46.77,1.02%,59226
+2022/1/27,47.03,47.2,46.77,47.14,47.14,0.79%,37967
+2022/1/28,47.34,47.41,47.04,47.19,47.19,0.11%,50210
+2022/1/31,47.5,47.64,47.19,47.64,47.64,0.95%,41986
+2022/2/1,47.71,47.87,47.503,47.87,47.87,0.48%,44499
+2022/2/2,48,48.12,47.7,48.01,48.01,0.29%,43078
+2022/2/3,47.63,48.08,47.42,47.93,47.93,-0.17%,28541
+2022/2/4,48.1,48.41,48.042,48.15,48.15,0.46%,37376
+2022/2/7,48.06,48.09,47.82,48.09,48.09,-0.12%,35413
+2022/2/8,48,48,47.55,47.8,47.8,-0.60%,31341
+2022/2/9,47.82,48.19,47.82,48.18,48.18,0.79%,32643
+2022/2/10,48.11,48.62,47.9,48.1,48.1,-0.17%,85958
+2022/2/11,47.98,48.47,47.78,48.46,48.46,0.75%,40459
+2022/2/14,48.33,48.69,48.08,48.66,48.66,0.41%,30821
+2022/2/15,48.37,48.37,47.88,48.3,48.3,-0.74%,39641
+2022/2/16,48.58,49.045,48.51,48.51,48.51,0.43%,33166
+2022/2/17,48.6,48.91,48.6,48.8,48.8,0.60%,115558
+2022/2/18,48.7,49.06,48.63,48.91,48.91,0.23%,258252
+2022/2/22,49.86,49.955,49.44,49.52,49.52,1.25%,60841
+2022/2/23,49.61,49.93,49.58,49.87,49.87,0.71%,64584
+2022/2/24,51.32,51.53,49.68,50.16,50.16,0.58%,208341
+2022/2/25,49.54,49.588,49,49.47,49.47,-1.38%,64081
+2022/2/28,49.95,50.225,49.877,50.06,50.06,1.19%,70851
+2022/3/1,51.42,52.1,51.36,52.1,52.1,4.08%,79606
+2022/3/2,53.23,53.749,52.403,53.51,53.51,2.71%,100783
+2022/3/3,54.34,54.34,53.51,53.7,53.7,0.36%,108749
+2022/3/4,55,56.12,54.88,55.99,55.99,4.26%,158389
+2022/3/7,58.05,60.53,57.843,60.53,60.53,8.11%,289141
+2022/3/8,61.36,61.89,59.38,61.6,61.6,1.77%,265627
+2022/3/9,59.49,59.49,54.06,54.9,54.9,-10.88%,351507
+2022/3/10,56.55,57.5,55.12,57.2,57.2,4.19%,314482
+2022/3/11,57.5,57.5,56.39,57.05,57.05,-0.26%,221908
+2022/3/14,57,57,52.663,53.26,53.26,-6.64%,180467
+2022/3/15,51.44,52.48,51.051,51.51,51.51,-3.29%,370989
+2022/3/16,52.02,52.79,51.552,51.65,51.65,0.27%,124880
+2022/3/17,53.13,54.079,53.13,53.8,53.8,4.16%,131670
+2022/3/18,54.43,54.43,54,54.39,54.39,1.10%,75675
+2022/3/21,55.02,55.92,55.01,55.48,55.48,2.00%,211565
+2022/3/22,55.3,55.629,55.09,55.34,55.34,-0.25%,52447
+2022/3/23,56.99,57.83,56.99,57.46,57.46,3.83%,48900
+2022/3/24,58.35,58.66,57.779,58.26,58.26,1.39%,82226
+2022/3/25,58.05,58.15,57.4,58.03,58.03,-0.39%,70588
+2022/3/28,56.59,56.647,55.43,55.75,55.75,-3.93%,74519
+2022/3/29,54.63,55.29,54.26,55.08,55.08,-1.20%,59500
+2022/3/30,56,56.55,56,56.15,56.15,1.94%,54462
+2022/3/31,56.07,56.25,54.88,55.18,55.18,-1.73%,61681
+2022/4/1,55.18,55.589,55.004,55.26,55.26,0.14%,37764
+2022/4/4,56.13,56.299,55.76,56.1,56.1,1.52%,54437
+2022/4/5,56.51,56.88,55.69,55.7,55.7,-0.71%,31243
+2022/4/6,56,56.342,55.07,55.45,55.45,-0.45%,30918
+2022/4/7,55.31,55.603,54.77,55.45,55.45,0.00%,42607
+2022/4/8,55.45,56.18,55.39,56.13,56.13,1.23%,20783
+2022/4/11,55.74,55.927,55.46,55.8,55.8,-0.59%,21153
+2022/4/12,56.49,57.35,56.49,57.301,57.301,2.69%,51592
+2022/4/13,57.75,58.67,57.4,58.67,58.67,2.39%,23561
+2022/4/14,58.5,59.24,58.12,58.94,58.94,0.46%,33019
+2022/4/18,59.36,60.27,59.36,59.6,59.6,1.12%,70962
+2022/4/19,58.81,58.81,58.25,58.47,58.47,-1.90%,39355
+2022/4/20,58.83,59.11,58.34,58.93,58.93,0.79%,24194
+2022/4/21,58.98,59.09,58.44,58.9,58.9,-0.05%,43379
+2022/4/22,58.5,58.644,57.93,57.96,57.96,-1.60%,48943
+2022/4/25,56.69,57.55,56.26,57.39,57.39,-0.98%,123287
+2022/4/26,57.87,58.41,57.37,58.23,58.23,1.46%,23227
+2022/4/27,58.32,58.984,58.06,58.77,58.77,0.93%,33800
+2022/4/28,58.91,59.55,58.56,59.34,59.34,0.97%,21495
+2022/4/29,59.84,60.025,58.9,58.9,58.9,-0.74%,22536
+2022/5/2,58.59,59.59,58,59.59,59.59,1.17%,43777
+2022/5/3,59.09,59.43,58.56,58.66,58.66,-1.56%,22311
+2022/5/4,59.55,60.21,59.28,60.17,60.17,2.57%,31138
+2022/5/5,60.38,60.38,59.06,59.7,59.7,-0.78%,46230
+2022/5/6,59.65,59.65,58.579,59.28,59.28,-0.70%,89969
+2022/5/9,58.1,58.1,56.72,56.78,56.78,-4.22%,152989
+2022/5/10,57.53,57.53,56.33,56.54,56.54,-0.42%,42076
+2022/5/11,57.54,58.2,57.54,57.774,57.774,2.18%,31718
+2022/5/12,57.14,57.595,56.77,57.33,57.33,-0.77%,69824
+2022/5/13,57.63,58.243,57.59,58.15,58.15,1.43%,60900
+2022/5/16,58.45,58.981,58.36,58.9,58.9,1.29%,24037
+2022/5/17,59.11,59.32,58.5,58.5,58.5,-0.68%,33885
+2022/5/18,58.48,58.54,57.09,57.19,57.19,-2.24%,38405
+2022/5/19,57.05,58.482,57.05,58.21,58.21,1.78%,32245
+2022/5/20,58.49,58.63,58.12,58.35,58.35,0.24%,29954
+2022/5/23,58.56,58.63,58.231,58.39,58.39,0.07%,17749
+2022/5/24,58.36,58.6,58.15,58.6,58.6,0.36%,18770
+2022/5/25,58.57,58.769,58.31,58.61,58.61,0.02%,26619
+2022/5/26,58.69,59.49,58.69,59.45,59.45,1.43%,21066
+2022/5/27,59.52,59.95,59.437,59.95,59.95,0.84%,21788
+2022/5/31,60.53,61.074,59.56,59.82,59.82,-0.22%,47292
+2022/6/1,60.25,60.535,59.92,60.2,60.2,0.64%,34801
+2022/6/2,60.8,61.54,60.625,61.42,61.42,2.03%,59235
+2022/6/3,61.55,61.8,61.183,61.8,61.8,0.62%,440990
+2022/6/6,61.96,61.96,61.34,61.74,61.74,-0.10%,149288
+2022/6/7,61.46,62.13,61.31,62.13,62.13,0.63%,124426
+2022/6/8,62.38,62.67,62.05,62.63,62.63,0.80%,58792
+2022/6/9,62.36,62.72,62.315,62.5,62.5,-0.21%,56173
+2022/6/10,62.17,62.17,61.5,61.85,61.85,-1.04%,55318
+2022/6/13,60.91,61.05,59.8,60.5,60.5,-2.18%,90460
+2022/6/14,60.56,61,59.41,59.73,59.73,-1.27%,48156
+2022/6/15,60.14,60.65,60.01,60.1,60.1,0.62%,22749
+2022/6/16,59.99,60.84,59.61,60.52,60.52,0.70%,48309
+2022/6/17,60.18,60.18,58.711,59.03,59.03,-2.46%,89565
+2022/6/21,59.22,59.853,58.742,58.78,58.78,-0.42%,79134
+2022/6/22,57.13,57.809,56.81,57.47,57.47,-2.23%,75955
+2022/6/23,57.01,57.06,55.63,55.63,55.63,-3.20%,157056
+2022/6/24,55.68,56.255,55.24,56.06,56.06,0.77%,74375
+2022/6/27,56.38,56.52,55.84,56.2,56.2,0.25%,43113
+2022/6/28,56.43,56.733,56.101,56.445,56.445,0.44%,52822
+2022/6/29,56.81,57.27,56.13,56.28,56.28,-0.29%,18590
+2022/6/30,55.66,55.66,54.7,54.81,54.81,-2.61%,64608
+2022/7/1,55.06,55.06,54.32,54.57,54.57,-0.44%,79371
+2022/7/5,53.53,53.59,51.665,51.91,51.91,-4.87%,284943
+2022/7/6,51.71,51.81,50.558,50.97,50.97,-1.81%,241633
+2022/7/7,52.4,53.19,52.4,52.89,52.89,3.77%,75408
+2022/7/8,53.19,53.87,52.81,53.722,53.722,1.57%,43120
+2022/7/11,53.83,54.036,53.34,53.8,53.8,0.15%,41252
+2022/7/12,53.02,53.02,51.58,51.58,51.58,-4.13%,51892
+2022/7/13,51.33,52.1,51.17,51.62,51.62,0.08%,58650
+2022/7/14,50.81,51.19,50.11,51.08,51.08,-1.05%,62794
+2022/7/15,51.46,51.86,51.275,51.86,51.86,1.53%,35780
+2022/7/18,53,53.39,52.725,52.76,52.76,1.74%,33705
+2022/7/19,52.15,52.809,52.15,52.74,52.74,-0.04%,17784
+2022/7/20,52.68,52.75,52.46,52.54,52.54,-0.38%,23246
+2022/7/21,51.46,51.9,51.45,51.74,51.74,-1.52%,34387
+2022/7/22,51.72,52.4,51.57,51.7,51.7,-0.08%,61096
+2022/7/25,52.06,52.41,51.76,52.27,52.27,1.10%,25168
+2022/7/26,53.09,53.278,52.51,52.79,52.79,0.99%,24391
+2022/7/27,53.33,53.958,53.3,53.87,53.87,2.05%,22687
+2022/7/28,54.31,54.49,53.83,54.22,54.22,0.65%,32157
+2022/7/29,54.69,55.53,54.69,54.74,54.74,0.96%,69744
+2022/8/1,53.74,53.74,53.01,53.47,53.47,-2.32%,38116
+2022/8/2,53.19,53.535,52.88,52.91,52.91,-1.05%,31239
+2022/8/3,53.38,53.51,52.42,52.854,52.854,-0.11%,226250
+2022/8/4,52.6,53.28,52.59,53.08,53.08,0.43%,23455
+2022/8/5,52.44,53.53,52.3,52.8,52.8,-0.53%,207778
+2022/8/8,52.81,53.275,52.81,53.02,53.02,0.42%,109922
+2022/8/9,53.67,54,53.63,53.78,53.78,1.43%,81111
+2022/8/10,54.08,54.95,53.792,54.68,54.68,1.67%,51097
+2022/8/11,55.45,56.139,55.45,55.87,55.87,2.18%,17938
+2022/8/12,55.78,56.23,55.49,56.05,56.05,0.32%,22189
+2022/8/15,54.81,55.67,54.6,55.47,55.47,-1.03%,54901
+2022/8/16,55.82,56,54.94,55.028,55.028,-0.80%,26520
+2022/8/17,55.1,55.28,54.65,55.06,55.06,0.06%,25562
+2022/8/18,55.31,55.425,54.992,55.23,55.23,0.31%,14473
+2022/8/19,55.12,55.605,54.92,55.42,55.42,0.34%,16443
+2022/8/22,55.5,56.035,55.06,56,56,1.05%,29510
+2022/8/23,56.12,56.761,56.12,56.55,56.55,0.98%,22420
+2022/8/24,56.66,57.22,56.55,57.22,57.22,1.18%,19132
+2022/8/25,57.35,57.35,56.56,56.76,56.76,-0.80%,22380
+2022/8/26,56.84,57.12,56.485,57.12,57.12,0.63%,11299
+2022/8/29,56.87,57.39,56.717,57.27,57.27,0.26%,73168
+2022/8/30,56.52,56.52,55.55,56.01,56.01,-2.20%,31948
+2022/8/31,55.55,55.901,55.17,55.25,55.25,-1.36%,96527
+2022/9/1,54.17,54.335,53.61,53.76,53.76,-2.70%,39634
+2022/9/2,54.19,54.27,53.79,53.79,53.79,0.06%,11819
+2022/9/6,54.08,54.1,53.55,53.784,53.784,-0.01%,86084
+2022/9/7,53.18,53.87,52.86,52.871,52.871,-1.70%,24102
+2022/9/8,53.07,53.365,52.831,53.13,53.13,0.49%,11982
+2022/9/9,53.7,54.487,53.7,54.32,54.32,2.24%,12237
+2022/9/12,54.97,55.338,54.845,55.16,55.16,1.55%,12207
+2022/9/13,54.63,55.04,54.593,54.86,54.86,-0.54%,10905
+2022/9/14,54.8,55.036,54.44,54.44,54.44,-0.77%,11497
+2022/9/15,54.03,54.03,53.529,53.61,53.61,-1.52%,12246
+2022/9/16,53.47,53.62,53.187,53.49,53.49,-0.22%,17903
+2022/9/19,52.74,53.948,52.72,53.948,53.948,0.86%,9717
+2022/9/20,53.92,54.104,53.84,54,54,0.10%,21807
+2022/9/21,54.26,54.26,53.58,53.59,53.59,-0.76%,13038
+2022/9/22,54.21,54.5,53.74,53.75,53.75,0.30%,12453
+2022/9/23,52.4,52.4,51.86,52,52,-3.26%,36345
+2022/9/26,51.96,52.223,50.8,50.83,50.83,-2.25%,52313
+2022/9/27,51.6,51.83,51.17,51.17,51.17,0.67%,17305
+2022/9/28,51.44,52.235,51.35,52.222,52.222,2.06%,21927
+2022/9/29,52.21,52.26,51.74,51.89,51.89,-0.64%,14916
+2022/9/30,51.71,52.04,51.31,51.354,51.354,-1.03%,65878
+2022/10/3,52.27,52.46,52.03,52.33,52.33,1.90%,16496
+2022/10/4,53.55,53.85,53.5,53.65,53.65,2.52%,18109
+2022/10/5,53.67,54.47,53.5,54.36,54.36,1.32%,20418
+2022/10/6,54.21,54.9,54.21,54.9,54.9,0.99%,10873
+2022/10/7,54.64,55.47,54.52,55.186,55.186,0.52%,27935
+2022/10/10,55.35,55.54,54.669,54.86,54.86,-0.59%,24561
+2022/10/11,54.24,54.56,53.93,54.09,54.09,-1.40%,45071
+2022/10/12,54.05,54.23,53.65,53.85,53.85,-0.44%,17057
+2022/10/13,53.47,54.44,53.33,54.371,54.371,0.97%,16109
+2022/10/14,54.02,54.19,53.32,53.52,53.52,-1.57%,34908
+2022/10/17,53.88,54.03,53.56,53.695,53.695,0.33%,34003
+2022/10/18,53.96,53.96,53.13,53.57,53.57,-0.23%,13388
+2022/10/19,53.1,53.606,53.075,53.346,53.346,-0.42%,8386
+2022/10/20,53.8,54.097,53.24,53.351,53.351,0.01%,15369
+2022/10/21,53.14,53.97,53.14,53.97,53.97,1.16%,7432
+2022/10/24,54,54.22,53.8,53.875,53.875,-0.18%,14195
+2022/10/25,53.65,54.04,53.65,53.86,53.86,-0.03%,17119
+2022/10/26,54.01,54.54,54.01,54.436,54.436,1.07%,13640
+2022/10/27,54.45,54.58,54.11,54.266,54.266,-0.31%,7601
+2022/10/28,53.75,53.975,53.31,53.81,53.81,-0.84%,29459
+2022/10/31,53.32,53.6,53.02,53.28,53.28,-0.98%,21429
+2022/11/1,54.26,54.26,53.86,54.116,54.116,1.57%,51895
+2022/11/2,54.31,55.18,54.23,54.818,54.818,1.30%,20426
+2022/11/3,54.15,54.99,54.15,54.84,54.84,0.04%,6818
+2022/11/4,56.24,56.58,56.11,56.55,56.55,3.12%,23874
+2022/11/7,56.35,56.43,56,56.1,56.1,-0.80%,19347
+2022/11/8,56.25,56.566,55.8,56.06,56.06,-0.07%,35655
+2022/11/9,55.58,55.58,55.1,55.185,55.185,-1.56%,18578
+2022/11/10,55.57,55.76,55.45,55.665,55.665,0.87%,12479
+2022/11/11,56.63,56.9,56.385,56.745,56.745,1.94%,12963
+2022/11/14,56.41,57.03,56.08,56.137,56.137,-1.07%,20545
+2022/11/15,56.21,57.08,55.91,56.56,56.56,0.75%,30248
+2022/11/16,56.12,56.21,55.76,55.924,55.924,-1.12%,17166
+2022/11/17,55.01,55.21,54.55,54.766,54.766,-2.07%,48582
+2022/11/18,54.5,54.65,54.21,54.65,54.65,-0.21%,18905
+2022/11/21,53.95,54.235,53.28,54.148,54.148,-0.92%,14684
+2022/11/22,54.69,54.836,54.49,54.56,54.56,0.76%,37285
+2022/11/23,54.03,54.321,53.87,54.258,54.258,-0.55%,46300
+2022/11/25,53.99,54.5,53.686,53.686,53.686,-1.05%,5253
+2022/11/28,53.1,53.89,53.07,53.426,53.426,-0.48%,24388
+2022/11/29,53.99,54.418,53.905,54.178,54.178,1.41%,72742
+2022/11/30,55.02,55.594,54.84,55.525,55.525,2.49%,33742
+2022/12/1,55.83,56,55.31,55.43,55.43,-0.17%,47471
+2022/12/2,54.95,55.32,54.948,55.215,55.215,-0.39%,21211
+2022/12/5,55.55,55.76,54.408,54.505,54.505,-1.29%,27996
+2022/12/6,54.7,55.01,54.01,54.25,54.25,-0.47%,18467
+2022/12/7,54.25,54.52,53.769,53.975,53.975,-0.51%,26838
+2022/12/8,54.44,54.5,54.01,54.11,54.11,0.25%,18755
+2022/12/9,54.22,54.549,53.952,54.206,54.206,0.18%,22554
+2022/12/12,53.92,54.239,53.89,54.198,54.198,-0.01%,16650
+2022/12/13,55.27,55.578,55.25,55.27,55.27,1.98%,28520
+2022/12/14,55.35,55.92,55.35,55.838,55.838,1.03%,17019
+2022/12/15,55.4,55.406,54.65,54.78,54.78,-1.89%,37673
+2022/12/16,54.25,54.51,54.09,54.345,54.345,-0.79%,271575
+2022/12/19,54.49,54.577,54.15,54.366,54.366,0.04%,29329
+2022/12/20,54.74,55.528,54.74,55.437,55.437,1.97%,22061
+2022/12/21,55.75,55.89,55.522,55.78,55.78,0.62%,21528
+2022/12/22,55.26,55.353,54.681,54.941,54.941,-1.50%,14139
+2022/12/23,55.13,56,55.13,55.92,55.92,1.78%,28282
+2022/12/27,54.42,56.63,54.42,56.36,56.36,0.79%,43886
+2022/12/28,56.18,56.2,55.6,55.98,55.98,-0.67%,19257
+2022/12/29,55.81,56.205,55.81,56.15,56.15,0.30%,25843
+2022/12/30,56.08,56.304,55.95,56.28,56.28,0.23%,25237
+2023/1/3,55.9,56.091,55.14,55.292,55.292,-1.76%,82291
+2023/1/4,54.89,54.926,54.46,54.71,54.71,-1.05%,275642
+2023/1/5,54.4,54.482,54.147,54.36,54.36,-0.64%,34859
+2023/1/6,54.43,54.889,54.35,54.795,54.795,0.80%,8808
+2023/1/9,55.19,55.89,55.19,55.28,55.28,0.89%,10100
+2023/1/10,54.99,55.13,54.59,54.73,54.73,-0.99%,12192
+2023/1/11,55.2,55.2,54.75,55.06,55.06,0.60%,18986
+2023/1/12,55.33,55.83,55.195,55.5,55.5,0.80%,54077
+2023/1/13,55.45,55.87,55.45,55.81,55.81,0.56%,11169
+2023/1/17,55.87,56.07,55.805,56.03,56.03,0.39%,12152
+2023/1/18,56.46,56.637,55.71,55.77,55.77,-0.46%,95649
+2023/1/19,55.87,56.02,55.729,55.836,55.836,0.12%,23014
+2023/1/20,55.86,56,55.77,55.81,55.81,-0.05%,37807
+2023/1/23,55.85,56.25,55.85,56.19,56.19,0.68%,18696
+2023/1/24,56.17,56.295,56.03,56.07,56.07,-0.21%,72775
+2023/1/25,55.89,56.16,55.89,55.96,55.96,-0.20%,14610
+2023/1/26,56.34,56.5,56.249,56.47,56.47,0.91%,11328
+2023/1/27,56.44,56.44,55.85,56.11,56.11,-0.64%,6404
+2023/1/30,55.91,56.13,55.73,55.755,55.755,-0.63%,10262
+2023/1/31,55.63,56.49,55.63,56.42,56.42,1.19%,30280
+2023/2/1,55.99,55.99,55.129,55.4,55.4,-1.81%,26391
+2023/2/2,55.46,55.769,55.33,55.33,55.33,-0.13%,14160
+2023/2/3,54.9,55.09,54.11,54.11,54.11,-2.20%,11409
+2023/2/6,53.96,54,53.31,53.83,53.83,-0.52%,13743
+2023/2/7,53.86,54.72,53.86,54.58,54.58,1.39%,16485
+2023/2/8,54.76,54.85,54.415,54.64,54.64,0.11%,6682
+2023/2/9,54.59,54.59,54.2,54.24,54.24,-0.73%,10461
+2023/2/10,54.44,54.57,54.4,54.49,54.49,0.46%,17280
+2023/2/13,54.4,54.9,54.4,54.79,54.79,0.55%,5895
+2023/2/14,55.029,55.029,54.7,54.83,54.83,0.07%,7112
+2023/2/15,54.22,54.22,53.88,54.02,54.02,-1.48%,11375
+2023/2/16,53.8,54.43,53.8,54.23,54.23,0.39%,255214
+2023/2/17,53.8,54.177,53.7,54.11,54.11,-0.22%,42149
+2023/2/21,54.89,55.271,54.87,55.195,55.195,2.01%,18915
+2023/2/22,55.11,55.115,54.62,54.667,54.667,-0.96%,24984
+2023/2/23,54.69,54.69,54.17,54.29,54.29,-0.69%,9108
+2023/2/24,53.641,53.92,53.6,53.82,53.82,-0.87%,13822
+2023/2/27,54.17,54.281,54.035,54.09,54.09,0.50%,5663
+2023/2/28,54.19,54.32,54,54,54,-0.17%,44982
+2023/3/1,54.4,54.96,54.4,54.96,54.96,1.78%,14395
+2023/3/2,54.51,54.74,54.47,54.47,54.47,-0.89%,7252
+2023/3/3,54.41,55,54.41,54.963,54.963,0.91%,32329
+2023/3/6,54.61,55.06,54.61,55.03,55.03,0.12%,33478
+2023/3/7,54.62,54.62,54.08,54.11,54.11,-1.67%,15908
+2023/3/8,54,54.06,53.79,53.87,53.87,-0.44%,10651
+2023/3/9,54,54.1,53.42,53.45,53.45,-0.78%,15423
+2023/3/10,53.48,53.85,53.48,53.74,53.74,0.54%,228310
+2023/3/13,53.41,53.99,53.41,53.679,53.679,-0.11%,13134
+2023/3/14,53.41,53.535,53.09,53.201,53.201,-0.89%,10718
+2023/3/15,52.3,52.485,51.85,52.27,52.27,-1.75%,67625
+2023/3/16,52.1,52.67,52,52.581,52.581,0.59%,9295
+2023/3/17,52.97,52.97,52.35,52.57,52.57,-0.02%,10098
+2023/3/20,52.58,52.988,52.58,52.883,52.883,0.60%,19170
+2023/3/21,53.17,53.17,52.883,53.071,53.071,0.36%,12678
+2023/3/22,53.3,53.35,52.98,53.217,53.217,0.28%,28375
+2023/3/23,53.33,53.38,52.82,52.868,52.868,-0.66%,12308
+2023/3/24,52.75,53.218,52.725,53.121,53.121,0.48%,14436
+2023/3/27,53.23,53.69,53.12,53.645,53.645,0.99%,6048
+2023/3/28,53.5,53.86,53.5,53.743,53.743,0.18%,13692
+2023/3/29,53.68,53.805,53.44,53.455,53.455,-0.54%,10154
+2023/3/30,53.64,53.877,53.64,53.859,53.859,0.76%,5787
+2023/3/31,53.72,54.26,53.72,54.26,54.26,0.74%,39333
+2023/4/3,54.86,55.16,54.79,54.832,54.832,1.05%,9484
+2023/4/4,55.03,55.03,54.564,54.855,54.855,0.04%,17774
+2023/4/5,54.9,55.08,54.762,54.977,54.977,0.22%,17315
+2023/4/6,54.96,55.19,54.73,55.095,55.095,0.21%,19838
+2023/4/10,54.91,55.19,54.84,54.984,54.984,-0.20%,13969
+2023/4/11,55.07,55.54,55.07,55.415,55.415,0.78%,14473
+2023/4/12,55.56,55.86,55.56,55.693,55.693,0.50%,16166
+2023/4/13,56.2,56.45,56.05,56.104,56.104,0.74%,12509
+2023/4/14,56.08,56.23,55.77,56.011,56.011,-0.17%,24675
+2023/4/17,55.88,56.13,55.86,56.02,56.02,0.02%,25399
+2023/4/18,55.98,56.59,55.98,56.347,56.347,0.58%,7668
+2023/4/19,55.89,56.12,55.75,55.82,55.82,-0.94%,7170
+2023/4/20,55.25,55.44,55.22,55.4,55.4,-0.75%,4493
+2023/4/21,55.54,55.54,55.2,55.236,55.236,-0.30%,11907
+2023/4/24,55.15,55.5,54.995,55.375,55.375,0.25%,28362
+2023/4/25,54.6,54.87,54.514,54.789,54.789,-1.06%,36219
+2023/4/26,54.77,54.77,54.287,54.296,54.296,-0.90%,9032
+2023/4/27,54.24,54.365,54,54.167,54.167,-0.24%,14225
+2023/4/28,54.03,54.535,53.92,54.469,54.469,0.56%,13936
+2023/5/1,54.32,54.32,53.9,54.205,54.205,-0.48%,10993
+2023/5/2,53.66,53.92,53.03,53.125,53.125,-1.99%,166600
+2023/5/3,52.47,52.53,52.14,52.192,52.192,-1.76%,10542
+2023/5/4,51.36,52.58,51.36,52.405,52.405,0.41%,18372
+2023/5/5,52.95,53.56,52.95,53.465,53.465,2.02%,10388
+2023/5/8,53.81,54.02,53.7,53.8,53.8,0.63%,13927
+2023/5/9,53.72,54.136,53.53,54.1,54.1,0.56%,7353
+2023/5/10,54.09,54.22,53.98,54.185,54.185,0.16%,11154
+2023/5/11,53.62,53.78,53.43,53.553,53.553,-1.17%,8818
+2023/5/12,53.51,53.531,52.84,52.874,52.874,-1.27%,14399
+2023/5/15,52.84,53.72,52.84,53.539,53.539,1.26%,61117
+2023/5/16,53.58,53.62,53.08,53.145,53.145,-0.74%,9045
+2023/5/17,53.43,53.725,53.2,53.573,53.573,0.81%,13572
+2023/5/18,53.26,53.36,53.16,53.285,53.285,-0.54%,19171
+2023/5/19,53.86,53.88,53.31,53.36,53.36,0.14%,8837
+2023/5/22,53.27,53.61,53.27,53.57,53.57,0.39%,12459
+2023/5/23,53.63,53.67,53.455,53.54,53.54,-0.06%,6837
+2023/5/24,53.77,53.83,53.44,53.62,53.62,0.15%,3178
+2023/5/25,53.04,53.14,52.72,52.96,52.96,-1.23%,9465
+2023/5/26,53.38,53.498,53.341,53.455,53.455,0.93%,22846
+2023/5/30,52.82,52.82,52.421,52.545,52.545,-1.70%,12716
+2023/5/31,52.03,52.241,51.93,51.93,51.93,-1.17%,12483
+2023/6/1,52.31,52.91,52.31,52.851,52.851,1.77%,13224
+2023/6/2,53.27,53.36,53.09,53.285,53.285,0.82%,18535
+2023/6/5,53.63,53.74,53.4,53.4,53.4,0.22%,11500
+2023/6/6,53.29,53.644,53.29,53.575,53.575,0.33%,17137
+2023/6/7,53.67,53.85,53.61,53.622,53.622,0.09%,10865
+2023/6/8,53.74,54.03,53.33,53.83,53.83,0.39%,9650
+2023/6/9,53.81,54.05,53.67,53.68,53.68,-0.28%,22853
+2023/6/12,53.33,53.47,53.142,53.207,53.207,-0.88%,5588
+2023/6/13,53.76,53.89,53.64,53.645,53.645,0.82%,8356
+2023/6/14,53.92,54.029,53.654,53.751,53.751,0.20%,16644
+2023/6/15,54.36,55.084,54.36,54.979,54.979,2.28%,19559
+2023/6/16,55.32,55.93,55.32,55.876,55.876,1.63%,8553
+2023/6/20,55.34,55.34,55.03,55.312,55.312,-1.01%,11913
+2023/6/21,55.45,56.22,55.45,56.2,56.2,1.61%,11712
+2023/6/22,55.4,55.4,54.831,54.981,54.981,-2.17%,6675
+2023/6/23,53.93,54.04,53.89,53.975,53.975,-1.83%,6786
+2023/6/26,53.85,54.11,53.76,53.913,53.913,-0.11%,7170
+2023/6/27,53.52,53.645,53.21,53.277,53.277,-1.18%,5447
+2023/6/28,52.67,52.982,52.56,52.82,52.82,-0.86%,16334
+2023/6/29,52.55,52.78,52.47,52.75,52.75,-0.13%,5960
+2023/6/30,53.12,53.83,53.12,53.61,53.61,1.63%,9539
+2023/7/3,54.07,54.195,54.003,54.003,54.003,0.73%,2568
+2023/7/5,54.24,54.55,54.19,54.318,54.318,0.58%,15718
+2023/7/6,54.07,54.33,54.07,54.302,54.302,-0.03%,4200
+2023/7/7,54.3,54.541,54.3,54.39,54.39,0.16%,4473
+2023/7/10,54.18,54.778,54.18,54.633,54.633,0.45%,11412
+2023/7/11,54.67,55.02,54.67,55.006,55.006,0.68%,6245
+2023/7/12,55.64,55.77,55.23,55.266,55.266,0.47%,6832
+2023/7/13,55.15,56.066,55.15,55.992,55.992,1.31%,8091
+2023/7/14,56.16,56.16,55.9,56.05,56.05,0.10%,10217
+2023/7/17,55.91,55.91,55.5,55.505,55.505,-0.97%,7860
+2023/7/18,55.83,56.3,55.83,56.215,56.215,1.28%,12595
+2023/7/19,56.68,56.8,56.42,56.629,56.629,0.74%,10588
+2023/7/20,57,57.19,56.95,57.19,57.19,0.99%,12933
+2023/7/21,56.91,57.7,56.91,57.64,57.64,0.79%,13202
+2023/7/24,58.38,58.73,58.3,58.41,58.41,1.34%,18188
+2023/7/25,58.05,58.681,58.05,58.63,58.63,0.38%,10120
+2023/7/26,58.53,58.8,58.53,58.716,58.716,0.15%,37835
+2023/7/27,58.46,58.67,58.35,58.43,58.43,-0.49%,12118
+2023/7/28,58.45,58.827,58.3,58.58,58.58,0.26%,8800
+2023/7/31,58.8,58.86,58.37,58.8,58.8,0.38%,16714
+2023/8/1,58.52,58.8,58.2,58.78,58.78,-0.03%,20376
+2023/8/2,58.57,58.57,57.68,57.992,57.992,-1.34%,13962
+2023/8/3,57.79,58.22,57.7,58.209,58.209,0.37%,4382
+2023/8/4,58.13,58.463,58.13,58.315,58.315,0.18%,5572
+2023/8/7,58.34,58.34,58.01,58.313,58.313,0.00%,22369
+2023/8/8,57.41,58.087,57.1,57.99,57.99,-0.55%,4477
+2023/8/9,58.25,58.48,58.06,58.399,58.399,0.71%,5416
+2023/8/10,58.21,58.24,58.06,58.092,58.092,-0.53%,3287
+2023/8/11,57.99,58.32,57.72,57.966,57.966,-0.22%,5149
+2023/8/14,57.66,57.66,57.4,57.513,57.513,-0.78%,4672
+2023/8/15,57.33,57.33,56.83,56.881,56.881,-1.10%,4037
+2023/8/16,57,57.2,56.744,56.744,56.744,-0.24%,18935
+2023/8/17,57.32,57.45,57.04,57.049,57.049,0.54%,8774
+2023/8/18,57.25,57.77,57.25,57.76,57.76,1.25%,213414
+2023/8/21,58.07,58.07,57.5,57.627,57.627,-0.23%,10942
+2023/8/22,57.85,57.85,57.55,57.605,57.605,-0.04%,6453
+2023/8/23,57.21,57.83,57.19,57.745,57.745,0.24%,4645
+2023/8/24,57.7,58.03,57.64,58.03,58.03,0.49%,3628
+2023/8/25,58.46,58.8,58.21,58.754,58.754,1.25%,6423
+2023/8/28,58.49,58.695,58.49,58.687,58.687,-0.11%,3565
+2023/8/29,58.67,58.97,58.58,58.77,58.77,0.14%,5248
+2023/8/30,58.87,58.905,58.66,58.835,58.835,0.11%,3687
+2023/8/31,58.9,59.117,58.7,58.958,58.958,0.21%,9592
+2023/9/1,59.36,59.68,59.36,59.603,59.603,1.09%,24333
+2023/9/5,59.63,59.801,59.56,59.576,59.576,-0.05%,7554
+2023/9/6,59.32,59.578,59.15,59.454,59.454,-0.20%,4958
+2023/9/7,59.2,59.315,59.15,59.311,59.311,-0.24%,19583
+2023/9/8,59.41,59.51,59.1,59.41,59.41,0.17%,108825
+2023/9/11,60.13,60.25,59.954,60.13,60.13,1.21%,26785
+2023/9/12,60.16,60.26,60.13,60.22,60.22,0.15%,17625
+2023/9/13,60.6,60.6,60.01,60.378,60.378,0.26%,16347
+2023/9/14,60.71,61.073,60.56,60.978,60.978,0.99%,14320
+2023/9/15,60.73,60.8,60.62,60.73,60.73,-0.41%,26586
+2023/9/18,60.76,60.76,60.332,60.483,60.483,-0.41%,7377
+2023/9/19,60.6,60.699,60.37,60.62,60.62,0.23%,23804
+2023/9/20,60.34,60.49,60.087,60.087,60.087,-0.88%,10183
+2023/9/21,60.12,60.18,59.71,59.71,59.71,-0.63%,16291
+2023/9/22,60.29,60.29,59.72,59.823,59.823,0.19%,6905
+2023/9/25,59.63,59.63,59.33,59.526,59.526,-0.50%,9825
+2023/9/26,59.25,59.472,59.12,59.472,59.472,-0.09%,8650
+2023/9/27,59.51,59.775,59.51,59.684,59.684,0.36%,12253
+2023/9/28,59.65,60.085,59.64,59.918,59.918,0.39%,4716
+2023/9/29,60.04,60.04,59.046,59.164,59.164,-1.26%,9304
+2023/10/2,59.03,59.03,58.5,58.61,58.61,-0.94%,9348
+2023/10/3,58.273,58.335,57.961,58.222,58.222,-0.66%,14286
+2023/10/4,57.52,57.66,56.691,56.86,56.86,-2.34%,36715
+2023/10/5,56.21,56.62,56.21,56.54,56.54,-0.56%,26029
+2023/10/6,56.88,57.055,56.694,56.968,56.968,0.76%,8921
+2023/10/9,57.42,57.64,57.37,57.545,57.545,1.01%,5717
+2023/10/10,57.5,57.557,57.34,57.557,57.557,0.02%,4879
+2023/10/11,57.46,57.46,56.9,57.09,57.09,-0.81%,9769
+2023/10/12,57.36,57.36,56.97,57.275,57.275,0.32%,6248
+2023/10/13,58.2,58.66,58.155,58.653,58.653,2.41%,8770
+2023/10/16,58.61,58.76,58.56,58.65,58.65,-0.01%,4886
+2023/10/17,58.56,59.05,58.56,58.97,58.97,0.55%,6227
+2023/10/18,59.42,59.422,59.15,59.381,59.381,0.70%,5173
+2023/10/19,59.32,59.86,59.296,59.86,59.86,0.81%,6318
+2023/10/20,59.82,60.12,59.63,59.63,59.63,-0.38%,6639
+2023/10/23,59.81,59.81,59.3,59.44,59.44,-0.32%,9105
+2023/10/24,59.09,59.15,58.79,59.107,59.107,-0.56%,11665
+2023/10/25,58.92,59.238,58.4,59.063,59.063,-0.07%,5920
+2023/10/26,58.97,59.15,58.841,58.916,58.916,-0.25%,6422
+2023/10/27,59,59.591,59,59.531,59.531,1.04%,21766
+2023/10/30,59.14,59.54,58.872,58.988,58.988,-0.91%,5813
+2023/10/31,58.21,59.48,58.21,59.115,59.115,0.22%,7200
+2023/11/1,59.28,59.57,58.843,58.938,58.938,-0.30%,11060
+2023/11/2,59.25,59.64,59.06,59.64,59.64,1.19%,10923
+2023/11/3,59.47,59.89,59.16,59.371,59.371,-0.45%,5534
+2023/11/6,59.44,59.835,59.44,59.582,59.582,0.36%,4966
+2023/11/7,58.82,58.92,58.321,58.382,58.382,-2.01%,19194
+2023/11/8,57.61,58.229,57.61,57.86,57.86,-0.89%,9800
+2023/11/9,57.84,57.94,57.45,57.489,57.489,-0.64%,8600
+2023/11/10,57.47,57.622,57.455,57.518,57.518,0.05%,5031
+2023/11/13,57.52,58.668,57.52,58.65,58.65,1.97%,7060
+2023/11/14,58.49,59.065,58.49,58.72,58.72,0.12%,4002
+2023/11/15,58.58,58.94,58.58,58.872,58.872,0.26%,3875
+2023/11/16,57.85,57.85,57.42,57.527,57.527,-2.28%,7116
+2023/11/17,57.63,58.043,57.63,57.96,57.96,0.75%,10053
+2023/11/20,58.32,59.15,58.32,58.978,58.978,1.76%,6429
+2023/11/21,58.85,59.402,58.85,59.35,59.35,0.63%,5449
+2023/11/22,58.32,58.8,58.32,58.769,58.769,-0.98%,9950
+2023/11/24,58.28,58.56,58.153,58.153,58.153,-1.05%,5189
+2023/11/27,57.79,58.15,57.75,57.874,57.874,-0.48%,7677
+2023/11/28,57.94,58.98,57.94,58.717,58.717,1.46%,14177
+2023/11/29,58.68,58.88,58.33,58.88,58.88,0.28%,6924
+2023/11/30,58.98,59.1,58.15,58.39,58.39,-0.83%,19921
+2023/12/1,58.055,58.63,57.71,57.785,57.785,-1.04%,4874
+2023/12/4,57.38,57.65,57.19,57.27,57.27,-0.89%,13123
+2023/12/5,57.06,57.25,56.63,56.67,56.67,-1.05%,45706
+2023/12/6,56.02,56.06,55.3,55.374,55.374,-2.29%,24650
+2023/12/7,55.76,55.845,55.4,55.595,55.595,0.40%,6381
+2023/12/8,55.21,56.17,55.21,55.84,55.84,0.44%,15399
+2023/12/11,55.78,56.17,55.72,56.078,56.078,0.43%,18659
+2023/12/12,55.61,55.61,55.215,55.409,55.409,-1.19%,19967
+2023/12/13,55.39,55.918,55.321,55.918,55.918,0.92%,17246
+2023/12/14,56.64,56.8,56.56,56.77,56.77,1.52%,12560
+2023/12/15,56.84,56.95,56.752,56.93,56.93,0.28%,5326
+2023/12/18,57.41,57.69,57.145,57.38,57.38,0.79%,10238
+2023/12/19,57.4,57.99,57.4,57.99,57.99,1.06%,13606
+2023/12/20,57.97,58.07,57.37,57.376,57.376,-1.06%,7326
+2023/12/21,57.17,57.4,57.06,57.255,57.255,-0.21%,5982
+2023/12/22,57.36,57.52,57.02,57.02,57.02,-0.41%,215617
+2023/12/26,56.43,57.55,56.39,57.24,57.24,0.39%,14973
+2023/12/27,57.49,57.75,57.37,57.372,57.372,0.23%,13032
+2023/12/28,57.19,57.513,56.95,56.979,56.979,-0.69%,9317
+2023/12/29,56.82,56.82,56.25,56.28,56.28,-1.23%,6810
+2024/1/2,56.75,56.75,56.34,56.4,56.4,0.21%,21883
+2024/1/3,56.67,56.99,56.65,56.923,56.923,0.93%,14008
+2024/1/4,56.92,56.975,56.5,56.845,56.845,-0.14%,10825
+2024/1/5,56.65,56.9,56.49,56.7,56.7,-0.26%,65773
+2024/1/8,55.88,56.45,55.63,56.427,56.427,-0.48%,27383
+2024/1/9,56.78,57.05,56.455,56.834,56.834,0.72%,14055
+2024/1/10,56.76,56.76,56.21,56.261,56.261,-1.01%,16212
+2024/1/11,56.87,57.13,56.735,56.8,56.8,0.96%,37125
+2024/1/12,57.52,57.62,56.652,56.999,56.999,0.35%,23846
+2024/1/16,57.13,57.235,56.81,56.82,56.82,-0.31%,30618
+2024/1/17,56.52,56.76,56.36,56.62,56.62,-0.35%,8087
+2024/1/18,56.54,57.105,56.508,57.105,57.105,0.86%,5108
+2024/1/19,57.41,57.41,56.881,56.945,56.945,-0.28%,6017
+2024/1/22,56.64,57.254,56.64,57.18,57.18,0.41%,11650
+2024/1/23,57.25,57.67,57.25,57.65,57.65,0.82%,10640
+2024/1/24,57.89,58.142,57.82,57.988,57.988,0.59%,8180
+2024/1/25,58.16,58.16,57.75,57.98,57.98,-0.01%,6966
+2024/1/26,57.96,58.45,57.66,58.409,58.409,0.74%,3409
+2024/1/29,57.76,57.87,57.71,57.808,57.808,-1.03%,5863
+2024/1/30,57.82,58.44,57.74,58.359,58.359,0.95%,12042
+2024/1/31,58.32,58.36,57.5,58.2,58.2,-0.27%,5052
+2024/2/1,58.01,58.17,57.42,57.449,57.449,-1.29%,7104
+2024/2/2,57.04,57.15,56.96,57.026,57.026,-0.74%,7142
+2024/2/5,56.85,57.2,56.7,57.11,57.11,0.15%,19120
+2024/2/6,57.31,57.31,57.126,57.245,57.245,0.24%,4619
+2024/2/7,57.34,57.527,57.34,57.527,57.527,0.49%,5930
+2024/2/8,57.56,58.07,57.56,57.96,57.96,0.75%,9632
+2024/2/9,57.96,58.195,57.78,58.086,58.086,0.22%,3625
+2024/2/12,58.12,58.27,57.97,58.098,58.098,0.02%,13693
+2024/2/13,57.64,57.93,57.562,57.71,57.71,-0.67%,8069
+2024/2/14,57.65,57.65,56.97,57,57,-1.23%,7674
+2024/2/15,57.1,57.42,56.82,57.22,57.22,0.39%,23444
+2024/2/16,57.16,57.33,57.118,57.282,57.282,0.11%,12143
+2024/2/20,57.24,57.39,57.07,57.276,57.276,-0.01%,10028
+2024/2/21,57.91,57.91,57.61,57.845,57.845,0.99%,7523
+2024/2/22,57.13,57.72,57.13,57.695,57.695,-0.26%,16113
+2024/2/23,57.13,57.395,57.12,57.361,57.361,-0.58%,5992
+2024/2/26,57.755,57.97,57.71,57.9,57.9,0.94%,5998
+2024/2/27,58.08,58.32,58,58.061,58.061,0.28%,23011
+2024/2/28,57.88,57.88,57.561,57.615,57.615,-0.77%,16258
+2024/2/29,57.29,57.84,57.265,57.565,57.565,-0.09%,10338
+2024/3/1,57.65,57.79,57.36,57.52,57.52,-0.08%,15041
+2024/3/4,57.89,58.05,57.69,57.754,57.754,0.41%,11719
+2024/3/5,57.45,57.47,57.13,57.25,57.25,-0.87%,9493
+2024/3/6,57.88,57.987,57.78,57.802,57.802,0.96%,7396
+2024/3/7,58.27,58.57,58.26,58.404,58.404,1.04%,9911
+2024/3/8,57.96,58.03,57.635,57.9,57.9,-0.86%,6979
+2024/3/11,58.11,58.68,58.06,58.6,58.6,1.21%,9791
+2024/3/12,58.47,58.9,58.267,58.795,58.795,0.33%,38653
+2024/3/13,59.01,59.39,59,59.381,59.381,1.00%,15806
+2024/3/14,59.46,59.819,59.428,59.624,59.624,0.41%,10446
+2024/3/15,59.85,60.29,59.82,60.283,60.283,1.11%,10216
+2024/3/18,60.5,60.6,60.03,60.51,60.51,0.38%,12092
+2024/3/19,60.2,60.2,59.83,59.949,59.949,-0.93%,9205
+2024/3/20,59.31,60.04,59.149,60.022,60.022,0.12%,22997
+2024/3/21,60.42,60.42,59.74,60.142,60.142,0.20%,9805
+2024/3/22,60.18,60.21,59.93,60.033,60.033,-0.18%,10728
+2024/3/25,60.37,60.91,60.37,60.888,60.888,1.42%,7288
+2024/3/26,61.01,61.02,60.61,60.616,60.616,-0.45%,16018
+2024/3/27,60.28,60.77,60.28,60.715,60.715,0.16%,10762
+2024/3/28,60.89,61.12,60.765,60.948,60.948,0.38%,15967
+2024/4/1,61.27,61.66,61.257,61.502,61.502,0.91%,11890
+2024/4/2,61.77,61.94,61.709,61.85,61.85,0.57%,12578
+2024/4/3,62.06,62.28,62.06,62.211,62.211,0.58%,14528
+2024/4/4,62.25,62.65,62.025,62.5,62.5,0.46%,50780
+2024/4/5,62.53,62.99,62.481,62.724,62.724,0.36%,9203
+2024/4/8,63.07,63.07,62.355,62.707,62.707,-0.03%,16835
+2024/4/9,63.205,63.29,62.74,62.76,62.76,0.08%,28075
+2024/4/10,63.05,63.33,62.84,63.3,63.3,0.86%,25896
+2024/4/11,63.25,63.25,62.71,63.101,63.101,-0.31%,6789
+2024/4/12,64,64.38,63.1,63.132,63.132,0.05%,17530
+2024/4/15,63.77,63.83,63.27,63.82,63.82,1.09%,17213
+2024/4/16,63.43,63.43,62.87,63.083,63.083,-1.15%,80981
+2024/4/17,63.43,63.51,62.8,62.943,62.943,-0.22%,11067
+2024/4/18,63.18,63.53,63.002,63.316,63.316,0.59%,13789
+2024/4/19,63.775,64.18,63.75,64.113,64.113,1.26%,8249
+2024/4/22,63.36,63.56,63.205,63.402,63.402,-1.11%,8926
+2024/4/23,62.28,62.9,62.06,62.9,62.9,-0.79%,71037
+2024/4/24,62.83,63.18,62.83,63.069,63.069,0.27%,15727
+2024/4/25,63.11,63.308,62.9,63.22,63.22,0.24%,6681
+2024/4/26,63.5,63.5,63.04,63.15,63.15,-0.11%,30068
+2024/4/29,63.25,63.25,62.75,62.89,62.89,-0.41%,7399
+2024/4/30,62.11,62.11,61.55,61.625,61.625,-2.01%,10636
+2024/5/1,60.99,61.115,60.35,60.566,60.566,-1.72%,10487
+2024/5/2,60.34,60.459,60.02,60.336,60.336,-0.38%,20511
+2024/5/3,60.77,60.889,60.42,60.805,60.805,0.78%,23047
+2024/5/6,60.99,61.17,60.981,61.095,61.095,0.48%,44124
+2024/5/7,61.31,61.73,61.31,61.476,61.476,0.62%,3836
+2024/5/8,61.03,61.27,60.943,61.15,61.15,-0.53%,37830
+2024/5/9,61.24,61.565,61.24,61.496,61.496,0.57%,3535
+2024/5/10,61.598,61.598,61.272,61.285,61.285,-0.34%,5273
+2024/5/13,61.22,61.42,60.57,60.725,60.725,-0.91%,8025
+2024/5/14,60.95,61.275,60.932,61.115,61.115,0.64%,7432
+2024/5/15,61.17,61.6,60.89,61.505,61.505,0.64%,6751
+2024/5/16,61.25,61.49,61.25,61.41,61.41,-0.15%,4464
+2024/5/17,62.165,62.532,62.061,62.532,62.532,1.83%,10568
+2024/5/20,62.35,62.898,62.35,62.877,62.877,0.55%,5632
+2024/5/21,63.24,63.408,62.97,63.06,63.06,0.29%,6347
+2024/5/22,62.38,62.46,62.029,62.029,62.029,-1.63%,13528
+2024/5/23,62.39,62.39,61.92,61.92,61.92,-0.18%,5997
+2024/5/24,62.19,62.395,62.19,62.345,62.345,0.69%,3082
+2024/5/28,63,63.7,63,63.59,63.59,2.00%,7181
+2024/5/29,63.68,63.72,63.29,63.375,63.375,-0.34%,8885
+2024/5/30,62.79,62.925,62.533,62.539,62.539,-1.32%,2075
+2024/5/31,62.64,62.64,61.935,62.096,62.096,-0.71%,11695
+2024/6/3,62.16,62.16,61.34,61.42,61.42,-1.09%,10391
+2024/6/4,61.18,61.275,61.05,61.21,61.21,-0.34%,5310
+2024/6/5,61.21,61.465,61.011,61.425,61.425,0.35%,4248
+2024/6/6,61.91,62.33,61.69,62.205,62.205,1.27%,3752
+2024/6/7,61.64,61.64,61.345,61.365,61.365,-1.35%,9327
+2024/6/10,61.8,61.859,61.67,61.75,61.75,0.63%,6946
+2024/6/11,61.3,62.04,61.3,61.842,61.842,0.15%,11834
+2024/6/12,62.495,62.745,62.243,62.492,62.492,1.05%,6842
+2024/6/13,62.83,62.95,62.75,62.821,62.821,0.53%,4525
+2024/6/14,62.52,62.71,62.34,62.551,62.551,-0.43%,7488
+2024/6/17,62.28,62.45,62.13,62.389,62.389,-0.26%,6728
+2024/6/18,62.38,62.74,62.38,62.651,62.651,0.42%,11396
+2024/6/20,63,63.38,62.6,62.72,62.72,0.11%,21518
+2024/6/21,63.07,63.07,62.381,62.4,62.4,-0.51%,6728
+2024/6/24,62.35,62.9,62.34,62.845,62.845,0.71%,24604
+2024/6/25,62.41,62.41,62.2,62.266,62.266,-0.92%,16300
+2024/6/26,62.2,62.357,61.891,62.235,62.235,-0.05%,3096
+2024/6/27,62.56,62.585,61.975,62.05,62.05,-0.30%,66864
+2024/6/28,62.24,62.53,62.19,62.23,62.23,0.29%,6416
+2024/7/1,62.29,62.523,62.22,62.501,62.501,0.44%,7605
+2024/7/2,62.66,62.97,62.66,62.78,62.78,0.45%,11078
+2024/7/3,63.07,63.23,63.03,63.069,63.069,0.46%,2772
+2024/7/5,63.35,63.79,63.3,63.51,63.51,0.70%,8593
+2024/7/8,63.41,63.43,62.992,63.1,63.1,-0.65%,6879
+2024/7/9,63.19,63.405,63.01,63.13,63.13,0.05%,4807
+2024/7/10,62.93,63.1,62.76,62.869,62.869,-0.41%,4740
+2024/7/11,63.3,63.3,63.04,63.161,63.161,0.46%,6889
+2024/7/12,62.969,63.23,62.89,63.12,63.12,-0.06%,6180
+2024/7/15,62.93,63,62.59,62.725,62.725,-0.63%,16724
+2024/7/16,62.24,62.53,62.1,62.45,62.45,-0.44%,23655
+2024/7/17,62.51,62.66,62.44,62.59,62.59,0.22%,13173
+2024/7/18,62.41,62.41,62.16,62.23,62.23,-0.58%,5993
+2024/7/19,61.94,62.032,61.21,61.21,61.21,-1.64%,5705
+2024/7/22,61.26,61.91,61.26,61.815,61.815,0.99%,10756
+2024/7/23,61.465,61.564,61.29,61.528,61.528,-0.46%,6633
+2024/7/24,61.26,61.747,61.26,61.315,61.315,-0.35%,4296
+2024/7/25,60.91,61.435,60.85,61.335,61.335,0.03%,3869
+2024/7/26,61.215,61.28,60.91,61.068,61.068,-0.44%,7057
+2024/7/29,61,61,60.29,60.485,60.485,-0.95%,13619
+2024/7/30,60.3,60.48,60.22,60.467,60.467,-0.03%,24407
+2024/7/31,60.39,61.399,60.39,61.37,61.37,1.49%,10097
+2024/8/1,61.071,61.156,60.31,60.434,60.434,-1.53%,6313
+2024/8/2,60.19,60.19,59.6,59.858,59.858,-0.95%,15174
+2024/8/5,58.64,59.622,58.51,59.622,59.622,-0.39%,15840
+2024/8/6,59.21,59.68,59.21,59.46,59.46,-0.27%,10947
+2024/8/7,59.18,60.195,59.18,59.985,59.985,0.88%,7509
+2024/8/8,59.73,59.96,59.535,59.83,59.83,-0.26%,6000
+2024/8/9,60.13,60.21,60.026,60.2,60.2,0.62%,4042
+2024/8/12,59.72,60.53,59.72,60.514,60.514,0.52%,8116
+2024/8/13,60.06,60.06,59.682,59.758,59.758,-1.25%,5718
+2024/8/14,59.98,59.98,59.8,59.85,59.85,0.15%,3731
+2024/8/15,60.01,60.43,60.01,60.2,60.2,0.58%,6495
+2024/8/16,59.95,59.99,59.615,59.91,59.91,-0.48%,7784
+2024/8/19,60.09,60.09,59.872,60.07,60.07,0.27%,6449
+2024/8/20,60.14,60.31,59.85,60.04,60.04,-0.05%,6591
+2024/8/21,60.15,60.41,59.79,59.91,59.91,-0.22%,9695
+2024/8/22,59.48,60.015,59.48,60,60,0.15%,7431
+2024/8/23,60.24,60.88,60.24,60.88,60.88,1.47%,6219
+2024/8/26,61.24,61.76,61.24,61.67,61.67,1.30%,19127
+2024/8/27,61.57,61.745,61.39,61.57,61.57,-0.16%,11584
+2024/8/28,62,62,60.81,60.96,60.96,-0.99%,7768
+2024/8/29,60.48,61.41,60.48,61.34,61.34,0.62%,16614
+2024/8/30,61.72,61.72,60.84,61.04,61.04,-0.49%,8201
+2024/9/3,60.33,60.33,59.715,59.98,59.98,-1.74%,12022
+2024/9/4,59.46,59.633,59.18,59.285,59.285,-1.16%,10606
+2024/9/5,59.11,59.905,59.11,59.494,59.494,0.35%,7453
+2024/9/6,59.4,59.855,58.52,58.6,58.6,-1.50%,6370
+2024/9/9,58.82,59.38,58.82,59.3,59.3,1.19%,6720
+2024/9/10,59.18,59.18,58.51,58.658,58.658,-1.08%,8623
+2024/9/11,58.96,59.53,58.9,59.404,59.404,1.27%,16423
+2024/9/12,59.78,60.09,59.555,60.023,60.023,1.04%,5132
+2024/9/13,60.35,60.495,59.985,60.181,60.181,0.26%,8264
+2024/9/16,60.55,60.96,60.55,60.775,60.775,0.99%,14962
+2024/9/17,60.7,61.18,60.7,61.075,61.075,0.49%,7215
+2024/9/18,60.96,61.24,60.81,60.834,60.834,-0.39%,20777
+2024/9/19,61.35,61.79,61.35,61.72,61.72,1.46%,13601
+2024/9/20,61.48,61.74,61.3,61.695,61.695,-0.04%,8818
+2024/9/23,61.52,62.285,61.52,61.975,61.975,0.45%,11576
+2024/9/24,61.52,62.89,61.52,62.86,62.86,1.43%,11644
+2024/9/25,62.57,62.76,62.478,62.61,62.61,-0.40%,4749
+2024/9/26,62.19,63.115,62.19,62.464,62.464,-0.23%,14209
+2024/9/27,62.05,62.789,62.05,62.74,62.74,0.44%,9468
+2024/9/30,63.15,63.15,62.036,62.405,62.405,-0.53%,9017
+2024/10/1,62.07,63.01,62.07,62.614,62.614,0.33%,9706
+2024/10/2,63.17,63.35,62.68,63.12,63.12,0.81%,15884
+2024/10/3,63.35,63.95,63.009,63.88,63.88,1.20%,10137
+2024/10/4,63.13,64.15,63.13,64,64,0.19%,6752
+2024/10/7,63.681,64.37,63.681,64.36,64.36,0.56%,11336
+2024/10/8,63.46,63.46,62.61,62.92,62.92,-2.24%,14118
+2024/10/9,62.32,62.7,62.07,62.621,62.621,-0.48%,18025
+2024/10/10,63.5,63.9,62.98,63.825,63.825,1.92%,13646
+2024/10/11,64.03,64.26,64.02,64.19,64.19,0.57%,8095
+2024/10/14,63.45,63.72,63.11,63.252,63.252,-1.46%,10293
+2024/10/15,62.4,62.77,62.16,62.595,62.595,-1.04%,14798
+2024/10/16,62.05,62.602,62.05,62.262,62.262,-0.53%,7733
+2024/10/17,62.01,62.295,62.01,62.172,62.172,-0.14%,6418
+2024/10/18,62.08,62.37,61.95,62.142,62.142,-0.05%,16040
+2024/10/21,62.45,62.63,62.14,62.298,62.298,0.25%,5832
+2024/10/22,62.56,63.08,62.56,62.985,62.985,1.10%,8475
+2024/10/23,62.63,62.72,62.63,62.68,62.68,-0.48%,9477
+2024/10/24,62.82,62.82,62.11,62.34,62.34,-0.54%,4390
+2024/10/25,62.68,63.02,62.68,62.85,62.85,0.82%,28810
+2024/10/28,61.9,62.078,61.79,61.93,61.93,-1.46%,29194
+2024/10/29,62.14,62.14,61.9,62.028,62.028,0.16%,47450
+2024/10/30,61.6,62.67,61.6,62.652,62.652,1.01%,31152
+2024/10/31,62.97,63.282,62.64,63.174,63.174,0.83%,3741
+2024/11/1,63.27,63.5,62.859,62.859,62.859,-0.50%,8050
+2024/11/4,63,63.53,63,63.458,63.458,0.95%,5038
+2024/11/5,63.751,63.98,63.56,63.79,63.79,0.52%,8591
+2024/11/6,63.65,63.65,62.52,62.995,62.995,-1.25%,6271
+2024/11/7,63.18,64.43,63.18,64.269,64.269,2.02%,9375
+2024/11/8,64.01,64.01,63.15,63.31,63.31,-1.49%,14311
+2024/11/11,63.86,63.86,62.517,62.69,62.69,-0.98%,11866
+2024/11/12,62.83,62.86,62.632,62.715,62.715,0.04%,11633
+2024/11/13,62.8,62.91,62.62,62.68,62.68,-0.06%,6861
+2024/11/14,63.37,63.52,63.22,63.316,63.316,1.01%,2922
+2024/11/15,63.26,63.63,63.135,63.135,63.135,-0.29%,18492
+2024/11/18,62.99,64.099,62.61,64.013,64.013,1.39%,15952
+2024/11/19,64.01,64.29,63.94,64.26,64.26,0.39%,8795
+2024/11/20,63.12,64.33,63.12,64.278,64.278,0.03%,10282
+2024/11/21,64.6,64.603,64.22,64.409,64.409,0.20%,8022
+2024/11/22,64.59,65.126,64.59,65,65,0.92%,33174
+2024/11/25,65.01,65.11,64.28,64.461,64.461,-0.83%,9766
+2024/11/26,64.819,65.21,64.59,64.824,64.824,0.56%,12636
+2024/11/27,65.31,65.31,64.674,64.786,64.786,-0.06%,3043
+2024/11/29,65.37,65.37,64.96,64.96,64.96,0.27%,2551
+2024/12/2,64.67,64.67,64.193,64.385,64.385,-0.89%,4588
+2024/12/3,64,64.977,64,64.915,64.915,0.82%,6047
+2024/12/4,65.31,65.31,64.64,64.783,64.783,-0.20%,5341
+2024/12/5,65.249,65.325,65.187,65.236,65.236,0.70%,3423
+2024/12/6,65.09,65.275,65.07,65.18,65.18,-0.09%,3297
+2024/12/9,65.51,66.23,65.51,65.97,65.97,1.21%,12511
+2024/12/10,65.54,66.42,65.54,66.3,66.3,0.50%,6353
+2024/12/11,66.18,66.459,66.1,66.44,66.44,0.21%,11332
+2024/12/12,66.14,66.39,65.93,66.35,66.35,-0.14%,7973
+2024/12/13,66.76,66.76,66.268,66.555,66.555,0.31%,6050
+2024/12/16,66.87,66.874,66.38,66.47,66.47,-0.13%,7775
+2024/12/17,65.92,66.18,65.63,66.05,66.05,-0.63%,24057
+2024/12/18,66.21,66.54,65.88,65.89,65.89,-0.24%,11476
+2024/12/19,66.36,66.36,65.062,65.12,65.12,-1.17%,13123
+2024/12/20,65.19,65.56,65.19,65.391,65.391,0.42%,18592
+2024/12/23,65.6,65.65,65.205,65.435,65.435,0.07%,10086
+2024/12/24,65.81,66.12,65.81,65.93,65.93,0.76%,4916
+2024/12/26,65.7,65.7,65.17,65.27,65.27,-1.00%,9705
+2024/12/27,65.31,65.518,64.68,64.79,64.79,-0.74%,3630
+2024/12/30,65.99,66.122,65.72,65.796,65.796,1.55%,17591
+2024/12/31,65.62,66.101,65.59,65.98,65.98,0.28%,10712
+2025/1/2,66.02,66.989,66.02,66.531,66.531,0.84%,13124
+2025/1/3,66.53,66.63,66.411,66.48,66.48,-0.08%,10326
+2025/1/6,67.19,67.48,66.62,66.76,66.76,0.42%,82840
+2025/1/7,67.34,67.35,67.025,67.13,67.13,0.55%,27428
+2025/1/8,67.06,67.26,66.62,67.233,67.233,0.15%,10006
+2025/1/10,68.55,68.8,68.07,68.64,68.64,2.09%,12783
+2025/1/13,69.54,69.54,68.77,69.11,69.11,0.68%,59660
+2025/1/14,69,69,68.39,68.67,68.67,-0.64%,22077
+2025/1/15,68.97,69.61,68.94,69.61,69.61,1.37%,53045
+2025/1/16,69.86,69.86,68.695,69.125,69.125,-0.70%,13594
+2025/1/17,68.84,69.41,68.84,69.17,69.17,0.07%,48224
+2025/1/21,69.29,69.29,68.64,68.95,68.95,-0.32%,34481
+2025/1/22,68.89,69.53,68.81,69.41,69.41,0.67%,13660
+2025/1/23,69.51,69.52,69.06,69.24,69.24,-0.24%,10204
+2025/1/24,69.34,69.63,69.26,69.51,69.51,0.39%,13522
+2025/1/27,69,69.04,68.285,68.67,68.67,-1.21%,10549
+2025/1/28,68.5,68.81,68.388,68.68,68.68,0.01%,57106
+2025/1/29,68.83,69.3,68.83,69.13,69.13,0.66%,10441
+2025/1/30,69.06,69.209,68.829,68.97,68.97,-0.23%,6556
+2025/1/31,68.96,69.09,68.413,69.03,69.03,0.09%,25381
+2025/2/3,69.1,69.81,69.1,69.65,69.65,0.90%,23762
+2025/2/4,69.78,69.83,69.315,69.57,69.57,-0.11%,24769
+2025/2/5,69.42,69.59,69.09,69.59,69.59,0.03%,16956
+2025/2/6,69.55,69.55,68.78,69.22,69.22,-0.53%,27837
+2025/2/7,69.44,69.528,69.07,69.312,69.312,0.13%,9245
+2025/2/10,69.847,70.51,69.847,70.51,70.51,1.73%,17472
+2025/2/11,70.95,70.95,70.376,70.75,70.75,0.34%,44872
+2025/2/12,70.48,70.74,70.33,70.56,70.56,-0.27%,12018
+2025/2/13,70.53,71.23,70.465,71.23,71.23,0.95%,16792
+2025/2/14,71.62,71.62,70.75,70.96,70.96,-0.38%,14537
+2025/2/18,70.96,71.82,70.82,71.82,71.82,1.21%,13885
+2025/2/19,72.89,72.89,72,72.297,72.297,0.66%,42207
+2025/2/20,72.45,72.45,71.96,72.12,72.12,-0.24%,14798
+2025/2/21,71.74,71.74,70.86,71.05,71.05,-1.48%,25094
+2025/2/24,70.68,70.697,70.01,70.2,70.2,-1.20%,52999
+2025/2/25,70.67,70.67,69.41,70,70,-0.28%,19900
+2025/2/26,70.04,70.04,69.27,69.493,69.493,-0.72%,17516
+2025/2/27,70.32,70.32,69.37,69.47,69.47,-0.03%,15503
+2025/2/28,69.35,69.35,68.52,68.72,68.72,-1.08%,52430
+2025/3/3,68.43,69.25,68.43,68.783,68.783,0.09%,20681
+2025/3/4,68.43,69.46,68.43,69.309,69.309,0.76%,18673
+2025/3/5,69.22,69.78,69.13,69.78,69.78,0.68%,64953
+2025/3/6,69.42,69.609,68.98,69.17,69.17,-0.87%,52343
+2025/3/7,68.89,69.926,68.89,69.695,69.695,0.76%,119224
+2025/3/10,69.8,69.8,69.19,69.41,69.41,-0.41%,22164
+2025/3/11,69.81,70.01,69.51,69.64,69.64,0.33%,31212
+2025/3/12,69.75,70.02,69.66,69.7,69.7,0.09%,10419
+2025/3/13,70.13,70.427,69.775,69.92,69.92,0.32%,26397
+2025/3/14,69.59,70.18,69.59,69.93,69.93,0.01%,9625
+2025/3/17,69.82,70.8,69.82,70.595,70.595,0.95%,19148
+2025/3/18,71.16,71.248,70.58,70.88,70.88,0.40%,27758
+2025/3/19,71.15,71.43,70.89,71.38,71.38,0.71%,136241
+2025/3/20,71.58,71.61,71.1,71.473,71.473,0.13%,12756
+2025/3/21,71.44,71.44,70.89,71,71,-0.66%,14204
+2025/3/24,71.11,71.2,70.8,70.8,70.8,-0.28%,21987
+2025/3/25,71.11,71.68,71.11,71.42,71.42,0.88%,20619
+2025/3/26,72,72,71.328,71.45,71.45,0.04%,24376
+2025/3/27,70.95,71.602,70.95,71.33,71.33,-0.17%,12405
+2025/3/28,72.11,72.11,71.3,71.59,71.59,0.36%,13971
+2025/3/31,71.59,72.24,71.475,72.123,72.123,0.74%,27874
+2025/4/1,72.18,73.2,72.18,73.149,73.149,1.42%,25166
+2025/4/2,73.85,74.13,73.25,74.13,74.13,1.34%,41161
+2025/4/3,72.44,72.44,71.535,71.774,71.774,-3.18%,29930
+2025/4/4,69.06,69.151,68.02,68.41,68.41,-4.69%,36517
+2025/4/7,67.17,68.63,66.31,66.435,66.435,-2.89%,48718
+2025/4/8,66.93,66.936,65.01,65.224,65.224,-1.82%,46406
+2025/4/9,64.54,67.641,64.26,67.37,67.37,3.29%,19012
+2025/4/10,66.21,66.71,65.91,66.543,66.543,-1.23%,15573
+2025/4/11,66.78,67.78,66.78,67.735,67.735,1.79%,92297
+2025/4/14,68,68.11,67.568,67.923,67.923,0.28%,9729
+2025/4/15,67.75,67.89,67.472,67.65,67.65,-0.40%,13820
\ No newline at end of file
diff --git a/PanelTS/ETF/USG.csv b/PanelTS/ETF/USG.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1ebee431b237faf91a9f5fa8a9c57845ef2158b9
--- /dev/null
+++ b/PanelTS/ETF/USG.csv
@@ -0,0 +1,865 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2021/11/4,25.195,25.195,25.085,25.135,20.773,1.22%,659
+2021/11/5,25.41,25.41,25.4,25.4,20.992,1.05%,189
+2021/11/8,26.67,26.67,25.462,25.462,21.043,0.24%,2689
+2021/11/9,25.47,25.61,25.47,25.595,21.153,0.52%,1733
+2021/11/10,25.85,25.92,25.72,25.747,21.278,0.59%,4303
+2021/11/11,25.92,25.93,25.872,25.88,21.388,0.52%,1160
+2021/11/12,27.16,27.16,25.9,25.969,21.462,0.34%,1544
+2021/11/15,25.905,25.924,25.86,25.924,21.424,-0.17%,2301
+2021/11/16,26,26,25.885,25.885,21.392,-0.15%,6960
+2021/11/17,25.98,25.98,25.965,25.965,21.458,0.31%,685
+2021/11/18,26.02,26.03,26,26.015,21.5,0.19%,1178
+2021/11/19,25.99,25.99,25.88,25.88,21.388,-0.52%,1890
+2021/11/22,25.71,25.72,25.18,25.21,20.835,-2.59%,8670
+2021/11/23,25.07,25.1,25.01,25.064,20.714,-0.58%,1790
+2021/11/24,25,25.015,25,25.012,20.671,-0.21%,243
+2021/11/26,25.1,25.1,25.015,25.015,20.673,0.01%,1613
+2021/11/29,25.01,25.01,24.923,24.923,20.598,-0.37%,134
+2021/11/30,25.08,25.08,24.8,24.8,20.496,-0.49%,2600
+2021/12/1,24.9,24.9,24.835,24.835,20.525,0.14%,304
+2021/12/2,24.81,24.81,24.67,24.723,20.432,-0.45%,1515
+2021/12/3,24.73,25.01,24.66,24.925,20.599,0.82%,2007
+2021/12/6,24.884,24.884,24.884,24.884,20.565,-0.16%,43
+2021/12/7,24.9,25.01,24.85,24.973,20.639,0.36%,824
+2021/12/8,24.981,24.981,24.981,24.981,20.645,0.03%,1
+2021/12/9,24.98,24.98,24.86,24.925,20.599,-0.22%,1174
+2021/12/10,24.801,24.875,24.801,24.875,20.558,-0.20%,300
+2021/12/13,25.008,25.008,25.008,25.008,20.667,0.53%,9
+2021/12/14,24.945,24.945,24.945,24.945,20.616,-0.25%,19
+2021/12/15,24.86,24.86,24.815,24.815,20.508,-0.52%,117
+2021/12/16,25.08,25.08,25.017,25.017,20.675,0.81%,594
+2021/12/17,25.205,25.25,25.14,25.201,20.827,0.74%,649
+2021/12/20,25.29,25.29,25.15,25.195,20.822,-0.02%,1003
+2021/12/21,25.37,25.37,25.085,25.085,20.731,-0.44%,104
+2021/12/22,25.095,25.095,25.095,25.095,20.74,0.04%,14
+2021/12/23,25.255,25.255,25.255,25.255,20.872,0.64%,96
+2021/12/27,25.365,25.365,25.365,25.365,20.963,0.44%,2
+2021/12/28,25.375,25.375,25.375,25.375,20.971,0.04%,1
+2021/12/29,25.325,25.325,25.325,25.325,20.93,-0.20%,32
+2021/12/30,25.331,25.331,25.331,25.331,20.935,0.02%,4
+2021/12/31,25.607,25.607,25.607,25.607,21.162,1.09%,4
+2022/1/3,25.42,25.484,25.42,25.484,21.061,-0.48%,1208
+2022/1/4,25.5,25.5,25.22,25.283,20.895,-0.79%,800
+2022/1/5,25.46,25.46,25.397,25.397,20.989,0.45%,198
+2022/1/6,25.198,25.198,25.198,25.198,20.825,-0.78%,10
+2022/1/7,25.086,25.086,25.086,25.086,20.732,-0.44%,10
+2022/1/10,25.205,25.205,25.205,25.205,20.83,0.47%,1
+2022/1/11,25.37,25.39,25.37,25.39,20.983,0.73%,3410
+2022/1/12,25.525,25.525,25.525,25.525,21.095,0.53%,3
+2022/1/13,25.583,25.583,25.583,25.583,21.143,0.23%,37
+2022/1/14,25.51,25.51,25.51,25.51,21.083,-0.29%,4
+2022/1/18,25.455,25.455,25.455,25.455,21.037,-0.22%,57
+2022/1/19,26.55,26.66,25.55,25.63,21.182,0.69%,10802
+2022/1/20,25.89,25.9,25.76,25.779,21.305,0.58%,453
+2022/1/21,25.791,25.791,25.791,25.791,21.314,0.05%,101
+2022/1/24,25.773,25.773,25.773,25.773,21.3,-0.07%,122
+2022/1/25,25.825,25.92,25.825,25.855,21.368,0.32%,462
+2022/1/26,25.84,25.84,25.49,25.49,21.066,-1.41%,13551
+2022/1/27,25.1,25.22,25.1,25.22,20.843,-1.06%,175
+2022/1/28,24.967,25.015,24.967,25.015,20.673,-0.81%,415
+2022/1/31,25.03,25.03,24.95,24.99,20.653,-0.10%,349
+2022/2/1,25.46,25.46,25.065,25.065,20.715,0.30%,126
+2022/2/2,25.142,25.142,25.142,25.142,20.778,0.31%,37
+2022/2/3,25.228,25.228,25.228,25.228,20.85,0.34%,5
+2022/2/4,25.175,25.175,25.175,25.175,20.806,-0.21%,1
+2022/2/7,25.337,25.337,25.275,25.275,20.888,0.40%,211
+2022/2/8,25.52,25.52,25.445,25.445,21.029,0.67%,570
+2022/2/9,24.95,25.525,24.95,25.525,21.095,0.31%,498
+2022/2/10,25.595,25.595,25.595,25.595,21.152,0.27%,1
+2022/2/11,25.915,25.915,25.915,25.915,21.417,1.25%,26
+2022/2/14,26.485,26.485,26.485,26.485,21.888,2.20%,39
+2022/2/15,27.24,28.59,26.14,26.14,21.603,-1.30%,1325
+2022/2/16,26.345,26.345,26.345,26.345,21.773,0.78%,1
+2022/2/17,26.318,26.318,26.318,26.318,21.75,-0.10%,5
+2022/2/18,26.859,26.87,26.435,26.435,21.847,0.44%,1156
+2022/2/22,26.9,26.9,26.57,26.679,22.048,0.92%,1229
+2022/2/23,26.785,26.785,26.785,26.785,22.136,0.40%,81
+2022/2/24,28.98,28.98,26.73,26.809,22.156,0.09%,13327
+2022/2/25,26.47,26.56,26.47,26.532,21.927,-1.03%,780
+2022/2/28,26.38,26.625,26.38,26.609,21.991,0.29%,5537
+2022/3/1,26.9,26.9,26.857,26.857,22.196,0.93%,331
+2022/3/2,27.104,27.15,27,27.09,22.388,0.87%,4940
+2022/3/3,27.08,27.08,27.021,27.021,22.332,-0.25%,760
+2022/3/4,27.25,27.3,27.244,27.25,22.521,0.85%,3501
+2022/3/7,27.56,27.62,27.545,27.564,22.78,1.15%,2253
+2022/3/8,27.82,28.022,27.82,28.022,23.159,1.66%,556
+2022/3/9,27.78,27.78,27.68,27.769,22.95,-0.90%,9781
+2022/3/10,27.75,27.92,27.749,27.749,22.933,-0.07%,628
+2022/3/11,27.97,27.97,27.57,27.78,22.959,0.11%,1437
+2022/3/14,27.61,27.71,27.6,27.6,22.809,-0.65%,786
+2022/3/15,27.1,27.49,27.1,27.301,22.563,-1.08%,4640
+2022/3/16,26.87,27.076,26.87,27.076,22.377,-0.82%,349
+2022/3/17,27.101,27.13,27.065,27.065,22.368,-0.04%,867
+2022/3/18,27.288,27.288,27.208,27.208,22.486,0.53%,190
+2022/3/21,27.33,27.33,27.165,27.18,22.463,-0.10%,3384
+2022/3/22,27.25,27.25,27.15,27.15,22.438,-0.11%,107
+2022/3/23,27.35,28.7,27.166,27.166,22.451,0.06%,695
+2022/3/24,27.38,27.38,27.38,27.38,22.628,0.79%,25
+2022/3/25,27.78,27.78,27.6,27.6,22.81,0.80%,805
+2022/3/28,27.6,27.6,27.375,27.375,22.624,-0.82%,596
+2022/3/29,27,27.38,27,27.38,22.628,0.02%,4295
+2022/3/30,27.065,27.068,27.065,27.068,22.37,-1.14%,136
+2022/3/31,27.5,27.5,27.298,27.298,22.56,0.85%,1080
+2022/4/1,27.395,27.395,27.395,27.395,22.64,0.36%,8
+2022/4/4,27.14,27.14,27.14,27.14,22.43,-0.93%,247
+2022/4/5,27.25,27.38,27.08,27.279,22.545,0.51%,3153
+2022/4/6,27.16,27.16,27.16,27.16,22.446,-0.44%,15
+2022/4/7,27.291,27.291,27.01,27.155,22.442,-0.02%,1002
+2022/4/8,27.36,27.36,27.343,27.343,22.597,0.69%,248
+2022/4/11,27.66,27.7,27.499,27.499,22.727,0.57%,2846
+2022/4/12,27.766,27.78,27.585,27.585,22.797,0.31%,417
+2022/4/13,27.879,27.879,27.879,27.879,23.04,1.07%,218
+2022/4/14,28.12,28.16,28.084,28.084,23.21,0.74%,5760
+2022/4/18,28.1,28.1,27.878,27.878,23.039,-0.73%,4362
+2022/4/19,27.86,28.05,27.85,27.85,23.016,-0.10%,1133
+2022/4/20,27.78,27.78,27.46,27.634,22.838,-0.78%,2306
+2022/4/21,27.622,27.622,27.568,27.568,22.784,-0.24%,253
+2022/4/22,27.23,27.41,27.23,27.41,22.653,-0.57%,150
+2022/4/25,27.39,27.39,27.39,27.39,22.636,-0.07%,169
+2022/4/26,26.745,26.745,26.745,26.745,22.103,-2.35%,59
+2022/4/27,26.784,26.784,26.76,26.76,22.116,0.06%,450
+2022/4/28,26.667,26.667,26.667,26.667,22.039,-0.35%,45
+2022/4/29,28,28.78,26.65,26.714,22.077,0.18%,1068
+2022/5/2,26.729,26.729,26.729,26.729,22.09,0.06%,104
+2022/5/3,26.36,26.36,26.335,26.335,21.764,-1.47%,263
+2022/5/4,26.475,26.475,26.475,26.475,21.88,0.53%,41
+2022/5/5,26.7,26.7,26.29,26.466,21.872,-0.03%,9224
+2022/5/6,26.42,26.545,26.42,26.545,21.938,0.30%,292
+2022/5/9,26.73,26.73,26.5,26.5,21.901,-0.17%,1260
+2022/5/10,26.21,26.21,26.193,26.193,21.647,-1.16%,210
+2022/5/11,26.11,26.15,26.11,26.15,21.611,-0.16%,435
+2022/5/12,26.121,26.121,26.121,26.121,21.588,-0.11%,72
+2022/5/13,25.93,25.93,25.735,25.735,21.269,-1.48%,1156
+2022/5/16,25.52,25.662,25.424,25.662,21.208,-0.28%,304
+2022/5/17,25.675,25.675,25.675,25.675,21.219,0.05%,304
+2022/5/18,25.726,25.726,25.726,25.726,21.261,0.20%,52
+2022/5/19,25.99,26,25.89,26,21.488,1.07%,2808
+2022/5/20,26.1,26.1,26.06,26.06,21.537,0.23%,100
+2022/5/23,26.157,26.157,26.157,26.157,21.617,0.37%,176
+2022/5/24,26.31,26.31,26.31,26.31,21.744,0.58%,18
+2022/5/25,26.25,26.345,26.25,26.345,21.773,0.13%,401
+2022/5/26,26.35,26.35,26.19,26.19,21.645,-0.59%,311
+2022/5/27,26.215,26.215,26.215,26.215,21.665,0.10%,44
+2022/5/31,25.94,26.104,25.94,26.104,21.573,-0.42%,374
+2022/6/1,26.099,26.099,26.099,26.099,21.57,-0.02%,1
+2022/6/2,26.23,26.46,26.23,26.46,21.868,1.38%,1144
+2022/6/3,26.385,26.385,26.385,26.385,21.806,-0.28%,1144
+2022/6/6,26.16,26.16,26.16,26.16,21.62,-0.85%,37
+2022/6/7,25.95,26.15,25.95,26.15,21.611,-0.04%,166
+2022/6/8,26.24,26.44,26.231,26.235,21.682,0.33%,915
+2022/6/9,26.255,26.255,26.255,26.255,21.698,0.08%,8
+2022/6/10,26.33,26.33,26.33,26.33,21.76,0.29%,1
+2022/6/13,26.19,26.19,26.12,26.14,21.603,-0.72%,7933
+2022/6/14,25.776,25.776,25.776,25.776,21.302,-1.39%,2
+2022/6/15,25.75,25.93,25.74,25.89,21.397,0.44%,13714
+2022/6/16,26,26.225,26,26.225,21.673,1.29%,11434
+2022/6/17,26.71,26.71,26.508,26.508,21.907,1.08%,985
+2022/6/21,26.059,26.12,25.87,26.12,21.587,-1.46%,803
+2022/6/22,26.15,26.15,26.15,26.15,21.611,0.11%,4
+2022/6/23,26.09,26.09,26.09,26.09,21.562,-0.23%,59
+2022/6/24,26.018,26.018,26.018,26.018,21.502,-0.28%,1
+2022/6/27,25.837,25.837,25.837,25.837,21.49,-0.70%,16
+2022/6/28,25.79,25.79,25.79,25.79,21.451,-0.18%,2
+2022/6/29,25.869,25.869,25.869,25.869,21.517,0.31%,6
+2022/6/30,25.569,25.569,25.569,25.569,21.267,-1.16%,138
+2022/7/1,25.425,25.425,25.425,25.425,21.147,-0.56%,113
+2022/7/5,25.25,25.25,24.88,25.245,20.998,-0.71%,7883
+2022/7/6,24.71,24.71,24.71,24.71,20.553,-2.12%,230
+2022/7/7,24.71,24.71,24.425,24.489,20.369,-0.89%,742
+2022/7/8,24.4,24.525,24.4,24.525,20.399,0.15%,1315
+2022/7/11,24.9,24.9,24.515,24.515,20.39,-0.04%,642
+2022/7/12,24.377,24.377,24.377,24.377,20.276,-0.56%,42
+2022/7/13,24.35,24.35,24.35,24.35,20.253,-0.11%,5
+2022/7/14,24.24,24.355,24.24,24.355,20.257,0.02%,1008
+2022/7/15,24.035,24.035,24.035,24.035,19.991,-1.31%,119
+2022/7/18,24.019,24.019,24.019,24.019,19.978,-0.07%,12
+2022/7/19,24.22,24.22,24.07,24.105,20.05,0.36%,505
+2022/7/20,24.047,24.047,24.047,24.047,20.001,-0.24%,24
+2022/7/21,24.16,24.16,24.16,24.16,20.095,0.47%,201
+2022/7/22,24.205,24.205,24.205,24.205,20.133,0.19%,3
+2022/7/25,24.42,24.43,24.315,24.316,20.225,0.46%,1540
+2022/7/26,24.225,24.225,24.225,24.225,20.149,-0.37%,1540
+2022/7/27,24.25,24.33,24.25,24.33,20.237,0.43%,588
+2022/7/28,24.5,24.66,24.42,24.66,20.511,1.36%,15276
+2022/7/29,24.73,24.73,24.73,24.73,20.569,0.28%,10
+2022/8/1,24.885,24.885,24.885,24.885,20.698,0.63%,19
+2022/8/2,25.66,25.66,25.66,25.66,21.343,3.11%,1
+2022/8/3,24.98,24.98,24.98,24.98,20.777,-2.65%,94
+2022/8/4,25.04,25.04,25.04,25.04,20.827,0.24%,840
+2022/8/5,25.111,25.111,25.111,25.111,20.886,0.28%,24
+2022/8/8,25.24,25.28,25.095,25.095,20.873,-0.06%,586
+2022/8/9,25.21,25.225,25.05,25.225,20.981,0.52%,403
+2022/8/10,25.255,25.255,25.255,25.255,21.006,0.12%,577
+2022/8/11,25.4,25.4,25.4,25.4,21.127,0.57%,577
+2022/8/12,25.47,25.52,25.33,25.33,21.068,-0.28%,1000
+2022/8/15,25.415,25.415,25.415,25.415,21.139,0.34%,3
+2022/8/16,25.31,25.31,24.98,24.98,20.777,-1.71%,5007
+2022/8/17,25.08,25.08,25.08,25.08,20.86,0.40%,5007
+2022/8/18,24.76,24.94,24.76,24.94,20.744,-0.56%,359
+2022/8/19,24.84,24.84,24.84,24.84,20.661,-0.40%,123
+2022/8/22,24.71,24.71,24.71,24.71,20.553,-0.52%,23
+2022/8/23,24.615,24.615,24.615,24.615,20.474,-0.38%,12
+2022/8/24,24.771,24.771,24.771,24.771,20.604,0.63%,12
+2022/8/25,24.795,24.795,24.795,24.795,20.623,0.10%,0
+2022/8/26,24.818,24.818,24.818,24.818,20.642,0.09%,0
+2022/8/29,24.44,24.62,24.44,24.62,20.478,-0.80%,330
+2022/8/30,24.4,24.56,24.4,24.56,20.428,-0.24%,350
+2022/8/31,24.38,24.38,24.38,24.38,20.278,-0.73%,11
+2022/9/1,24.2,24.2,24.2,24.2,20.128,-0.74%,46
+2022/9/2,24.145,24.154,23.98,24.154,20.09,-0.19%,200
+2022/9/6,24.21,24.21,24.21,24.21,20.137,0.23%,86
+2022/9/7,24.19,24.19,24.19,24.19,20.12,-0.08%,26
+2022/9/8,24.295,24.295,24.295,24.295,20.207,0.43%,26
+2022/9/9,24.09,24.265,24.09,24.265,20.183,-0.12%,101
+2022/9/12,24.46,24.46,24.46,24.46,20.345,0.80%,0
+2022/9/13,24.525,24.525,24.525,24.525,20.399,0.27%,5
+2022/9/14,24.145,24.145,24.145,24.145,20.082,-1.55%,5
+2022/9/15,23.925,23.925,23.925,23.925,19.9,-0.91%,110
+2022/9/16,23.75,23.84,23.75,23.769,19.77,-0.65%,704
+2022/9/19,23.73,23.73,23.73,23.73,19.737,-0.16%,6
+2022/9/20,23.655,23.655,23.655,23.655,19.675,-0.32%,114
+2022/9/21,23.635,23.635,23.63,23.63,19.654,-0.11%,114
+2022/9/22,23.647,23.82,23.44,23.64,19.663,0.04%,4838
+2022/9/23,23.564,23.564,23.564,23.564,19.6,-0.32%,257
+2022/9/26,23.12,23.229,23.12,23.229,19.321,-1.42%,210
+2022/9/27,23.15,23.15,23.01,23.01,19.504,-0.94%,101
+2022/9/28,22.34,22.94,22.34,22.94,19.445,-0.30%,2082
+2022/9/29,23.06,23.06,23.06,23.06,19.546,0.52%,23
+2022/9/30,23.28,23.28,23.08,23.211,19.675,0.65%,2305
+2022/10/3,23.37,23.37,23.25,23.25,19.707,0.17%,316
+2022/10/4,23.35,23.6,23.34,23.6,20.005,1.51%,631
+2022/10/5,23.734,23.734,23.734,23.734,20.118,0.57%,201
+2022/10/6,23.85,23.85,23.699,23.699,20.088,-0.15%,155
+2022/10/7,23.82,23.82,23.6,23.6,20.004,-0.42%,922
+2022/10/10,23.63,23.63,23.6,23.6,20.004,0.00%,1261
+2022/10/11,21.56,23.36,21.56,23.182,19.65,-1.77%,2510
+2022/10/12,22.96,23.31,22.96,23.31,19.758,0.55%,536
+2022/10/13,23.2,23.2,23.2,23.2,19.665,-0.47%,285
+2022/10/14,23.05,23.125,23.05,23.125,19.602,-0.32%,537
+2022/10/17,22.945,22.945,22.945,22.945,19.449,-0.78%,153
+2022/10/18,22.92,22.92,22.92,22.92,19.428,-0.11%,120
+2022/10/19,22.959,22.985,22.67,22.67,19.216,-1.09%,1441
+2022/10/20,22.78,22.78,22.78,22.78,19.309,0.49%,7
+2022/10/21,22.906,22.906,22.906,22.906,19.416,0.55%,51
+2022/10/24,23.046,23.046,23.046,23.046,19.535,0.61%,207
+2022/10/25,23.038,23.08,23.038,23.045,19.534,0.00%,665
+2022/10/26,23.1,23.1,23.1,23.1,19.58,0.24%,665
+2022/10/27,23.154,23.154,23.154,23.154,19.626,0.23%,50
+2022/10/28,23.11,23.11,23.11,23.11,19.589,-0.19%,6
+2022/10/31,22.913,22.913,22.913,22.913,19.422,-0.85%,119
+2022/11/1,22.945,22.945,22.945,22.945,19.449,0.14%,9
+2022/11/2,23.17,23.17,22.985,22.985,19.483,0.17%,501
+2022/11/3,23,23.08,22.965,22.965,19.466,-0.09%,2276
+2022/11/4,22.97,23.22,22.97,23.22,19.682,1.11%,9127
+2022/11/7,23.405,23.405,23.405,23.405,19.839,0.80%,11
+2022/11/8,23.73,23.73,23.73,23.73,20.114,1.39%,142
+2022/11/9,24.17,24.17,23.875,23.875,20.237,0.61%,387
+2022/11/10,24.02,24.2,24.02,24.2,20.513,1.36%,12940
+2022/11/11,24.52,24.52,24.31,24.435,20.712,0.97%,531
+2022/11/14,25.52,25.52,24.555,24.555,20.814,0.49%,1907
+2022/11/15,24.638,24.638,24.638,24.638,20.884,0.34%,44
+2022/11/16,24.625,24.625,24.625,24.625,20.873,-0.05%,16
+2022/11/17,24.619,24.619,24.619,24.619,20.868,-0.02%,170
+2022/11/18,24.576,24.576,24.576,24.576,20.832,-0.17%,34
+2022/11/21,24.55,24.565,24.35,24.457,20.73,-0.48%,1218
+2022/11/22,24.25,24.343,24.25,24.343,20.634,-0.47%,200
+2022/11/23,24.421,24.421,24.41,24.41,20.691,0.28%,1042
+2022/11/25,24.58,24.6,24.3,24.475,20.746,0.27%,439
+2022/11/28,24.5,24.5,24.5,24.5,20.767,0.10%,46
+2022/11/29,24.43,24.43,24.43,24.43,20.708,-0.29%,5
+2022/11/30,24.62,24.62,24.62,24.62,20.869,0.78%,11
+2022/12/1,24.74,24.87,24.74,24.87,21.081,1.02%,1007
+2022/12/2,25.035,25.21,25.035,25.181,21.344,1.25%,2613
+2022/12/5,24.88,24.88,24.88,24.88,21.089,-1.20%,72
+2022/12/6,24.95,24.95,24.85,24.85,21.063,-0.12%,1271
+2022/12/7,24.68,24.97,24.68,24.851,21.065,0.00%,1010
+2022/12/8,24.97,25.115,24.97,25.115,21.288,1.06%,136
+2022/12/9,25.02,25.02,24.945,24.945,21.144,-0.68%,112
+2022/12/12,24.88,25.065,24.88,25.05,21.233,0.42%,1702
+2022/12/13,24.94,25.23,24.94,25.2,21.36,0.60%,1618
+2022/12/14,25.3,25.3,25.3,25.3,21.445,0.40%,108
+2022/12/15,25.242,25.275,25.23,25.23,21.386,-0.28%,620
+2022/12/16,24.975,24.982,24.85,24.982,21.175,-0.98%,788
+2022/12/19,24.95,25.092,24.95,25.092,21.269,0.44%,151
+2022/12/20,25.29,25.37,25.16,25.346,21.484,1.01%,1100
+2022/12/21,25.505,25.505,25.43,25.5,21.615,0.61%,848
+2022/12/22,25.46,25.46,25.34,25.34,21.479,-0.63%,409
+2022/12/23,25.25,25.25,25.09,25.09,21.267,-0.99%,181
+2022/12/27,25.175,25.264,25.111,25.162,21.429,0.29%,1082
+2022/12/28,25.26,25.26,25.26,25.26,21.512,0.39%,79
+2022/12/29,25.255,25.255,25.255,25.255,21.508,-0.02%,141
+2022/12/30,25.17,25.54,25.17,25.37,21.606,0.46%,1331
+2023/1/3,25.66,25.66,25.28,25.439,21.664,0.27%,872
+2023/1/4,25.769,25.82,25.67,25.67,21.861,0.91%,1134
+2023/1/5,25.67,25.83,25.67,25.67,21.861,0.00%,4090
+2023/1/6,25.84,25.87,25.675,25.695,21.883,0.10%,323
+2023/1/9,25.95,26.12,25.95,26.1,22.227,1.58%,1593
+2023/1/10,27.5,27.5,25.86,26.017,22.157,-0.32%,2684
+2023/1/11,25.84,25.843,25.84,25.843,22.009,-0.67%,440
+2023/1/12,26.28,26.28,25.88,26.13,22.253,1.11%,3909
+2023/1/13,27.3,27.3,26.344,26.51,22.577,1.45%,1310
+2023/1/17,26.5,26.5,26.16,26.34,22.432,-0.64%,2070
+2023/1/18,26.34,26.52,26.34,26.34,22.432,0.00%,917
+2023/1/19,26.59,26.6,26.425,26.48,22.551,0.53%,7669
+2023/1/20,26.47,26.481,26.47,26.481,22.552,0.00%,797
+2023/1/23,26.67,26.67,26.495,26.5,22.568,0.07%,959
+2023/1/24,26.44,26.44,26.44,26.44,22.517,-0.23%,964
+2023/1/25,26.71,26.71,26.41,26.59,22.645,0.57%,905
+2023/1/26,26.342,26.363,26.308,26.352,22.442,-0.90%,3997
+2023/1/27,26.37,26.397,26.37,26.397,22.48,0.17%,1050
+2023/1/30,26.405,26.44,26.405,26.409,22.491,0.05%,1057
+2023/1/31,26.39,26.39,26.39,26.39,22.474,-0.07%,113
+2023/2/1,26.79,26.79,26.439,26.59,22.645,0.76%,8243
+2023/2/2,26.52,26.52,26.36,26.386,22.471,-0.77%,7927
+2023/2/3,26.04,26.09,26.03,26.03,22.168,-1.35%,1116
+2023/2/6,25.8,25.8,25.571,25.571,21.777,-1.76%,894
+2023/2/7,25.608,25.608,25.608,25.608,21.808,0.14%,90
+2023/2/8,25.674,25.674,25.674,25.674,21.864,0.26%,90
+2023/2/9,25.72,25.72,25.68,25.68,21.87,0.02%,1006
+2023/2/10,25.56,25.56,25.555,25.555,21.763,-0.49%,458
+2023/2/13,25.478,25.505,25.478,25.505,21.721,-0.20%,115
+2023/2/14,25.4,25.4,25.4,25.4,21.631,-0.41%,10
+2023/2/15,25.363,25.363,25.363,25.363,21.6,-0.15%,92
+2023/2/16,25.1,25.141,25.1,25.141,21.41,-0.88%,5089
+2023/2/17,25.23,25.23,25.23,25.23,21.486,0.35%,2
+2023/2/21,25.185,25.185,25.185,25.185,21.448,-0.18%,26
+2023/2/22,25.08,25.08,25.08,25.08,21.359,-0.42%,2
+2023/2/23,25.055,25.055,25.055,25.055,21.337,-0.10%,2
+2023/2/24,24.832,24.855,24.832,24.855,21.167,-0.80%,556
+2023/2/27,24.78,24.78,24.77,24.77,21.095,-0.34%,1074
+2023/2/28,24.85,24.929,24.85,24.929,21.23,0.64%,666
+2023/3/1,25.01,25.07,25.01,25.07,21.35,0.57%,113
+2023/3/2,25.132,25.132,25.132,25.132,21.403,0.25%,13
+2023/3/3,25.17,25.21,25.17,25.184,21.448,0.21%,9312
+2023/3/6,25.26,25.26,25.26,25.26,21.512,0.30%,1
+2023/3/7,25.21,25.21,24.91,24.926,21.227,-1.32%,123311
+2023/3/8,24.89,24.89,24.835,24.835,21.15,-0.37%,100
+2023/3/9,25,25,24.99,24.99,21.282,0.62%,510
+2023/3/10,25.48,25.51,25.45,25.477,21.697,1.95%,1016
+2023/3/13,25.58,25.76,25.58,25.76,21.938,1.11%,1646
+2023/3/14,25.639,25.639,25.639,25.639,21.835,-0.47%,110
+2023/3/15,25.845,25.845,25.786,25.786,21.96,0.57%,809
+2023/3/16,25.75,25.8,25.75,25.8,21.972,0.05%,540
+2023/3/17,26.09,26.14,26.073,26.14,22.261,1.32%,353
+2023/3/20,27.71,27.71,25.95,26.043,22.179,-0.37%,1859
+2023/3/21,25.74,25.74,25.74,25.74,22.071,-1.16%,541
+2023/3/22,25.89,25.95,25.89,25.933,22.236,0.75%,358
+2023/3/23,25.93,25.93,25.84,25.84,22.156,-0.36%,3990
+2023/3/24,27.11,27.11,25.85,25.86,22.173,0.08%,558
+2023/3/27,25.99,25.99,25.78,25.845,22.161,-0.06%,5310
+2023/3/28,25.875,25.875,25.875,25.875,22.186,0.12%,62
+2023/3/29,25.88,25.89,25.83,25.83,22.148,-0.17%,2606
+2023/3/30,24.54,26.029,23.76,26.029,22.319,0.77%,1239
+2023/3/31,26.03,26.03,25.965,25.965,22.264,-0.25%,756
+2023/4/3,25.99,26.08,25.99,26.08,22.362,0.44%,629
+2023/4/4,27.38,27.38,26.575,26.575,22.787,1.90%,527
+2023/4/5,26.69,26.69,26.548,26.548,22.764,-0.10%,2976
+2023/4/6,26.37,26.37,26.37,26.37,22.611,-0.67%,288
+2023/4/10,27.68,29.58,26.1,26.193,22.459,-0.67%,5964
+2023/4/11,26.43,26.45,26.375,26.375,22.615,0.69%,637
+2023/4/12,26.507,26.507,26.507,26.507,22.728,0.50%,129
+2023/4/13,26.99,26.99,26.76,26.906,23.07,1.51%,3277
+2023/4/14,26.75,26.75,26.404,26.426,22.659,-1.78%,5172
+2023/4/17,26.285,26.285,26.25,26.279,22.533,-0.56%,831
+2023/4/18,26.38,26.432,26.35,26.432,22.664,0.58%,2060
+2023/4/19,26.1,26.31,26.1,26.254,22.512,-0.67%,943
+2023/4/20,26.31,26.359,26.31,26.359,22.602,0.40%,568
+2023/4/21,26.07,26.07,26.07,26.07,22.354,-1.10%,60
+2023/4/24,26.146,26.146,26.146,26.146,22.419,0.29%,40
+2023/4/25,26.304,26.304,26.304,26.304,22.554,0.60%,40
+2023/4/26,26.151,26.151,26.151,26.151,22.423,-0.58%,33
+2023/4/27,26.12,26.2,26.12,26.184,22.452,0.13%,6150
+2023/4/28,26.2,26.2,26.16,26.18,22.448,-0.02%,1907
+2023/5/1,26.08,26.08,26.08,26.08,22.362,-0.38%,226
+2023/5/2,26.11,26.66,26.1,26.66,22.859,2.22%,2313
+2023/5/3,26.771,26.771,26.771,26.771,22.954,0.42%,142
+2023/5/4,26.89,26.964,26.89,26.964,23.12,0.72%,1094
+2023/5/5,26.3,26.62,26.3,26.54,22.756,-1.57%,1506
+2023/5/8,26.59,26.59,26.59,26.59,22.799,0.19%,107
+2023/5/9,26.93,26.93,26.795,26.795,22.975,0.77%,1369
+2023/5/10,26.747,26.747,26.747,26.747,22.934,-0.18%,107
+2023/5/11,26.66,26.66,26.525,26.525,22.744,-0.83%,230
+2023/5/12,26.504,26.504,26.504,26.504,22.725,-0.08%,85
+2023/5/15,26.561,26.564,26.561,26.564,22.777,0.23%,136
+2023/5/16,26.4,26.4,26.225,26.225,22.486,-1.28%,204
+2023/5/17,26.12,26.139,26.12,26.139,22.413,-0.33%,388
+2023/5/18,25.71,25.796,25.71,25.796,22.118,-1.31%,192
+2023/5/19,25.815,26.052,25.815,26,22.294,0.79%,396
+2023/5/22,25.968,25.968,25.968,25.968,22.266,-0.12%,16
+2023/5/23,25.95,25.98,25.95,25.98,22.276,0.05%,160
+2023/5/24,25.81,25.81,25.81,25.81,22.131,-0.65%,78
+2023/5/25,25.545,25.545,25.545,25.545,21.903,-1.03%,74
+2023/5/26,25.61,25.61,25.61,25.61,21.959,0.25%,163
+2023/5/30,25.8,25.8,25.8,25.8,22.122,0.74%,67
+2023/5/31,25.882,25.882,25.882,25.882,22.193,0.32%,67
+2023/6/1,26,26.05,26,26.05,22.336,0.65%,514
+2023/6/2,25.75,25.75,25.7,25.7,22.036,-1.34%,157
+2023/6/5,25.88,25.88,25.88,25.88,22.191,0.70%,41
+2023/6/6,25.901,25.901,25.901,25.901,22.209,0.08%,77
+2023/6/7,25.621,25.621,25.621,25.621,21.969,-1.08%,33
+2023/6/8,25.825,25.857,25.825,25.857,22.171,0.92%,251
+2023/6/9,25.857,25.857,25.857,25.857,22.171,0.00%,51
+2023/6/12,25.75,25.835,25.75,25.835,22.152,-0.09%,687
+2023/6/13,25.625,25.625,25.625,25.625,21.972,-0.81%,160
+2023/6/14,25.71,25.71,25.64,25.64,21.985,0.06%,255
+2023/6/15,25.671,25.837,25.671,25.837,22.154,0.77%,640
+2023/6/16,25.83,25.83,25.795,25.795,22.118,-0.16%,208
+2023/6/20,25.17,25.298,25.17,25.298,21.914,-1.93%,357
+2023/6/21,25.245,25.245,25.245,25.245,21.868,-0.21%,10
+2023/6/22,25.07,25.07,24.952,24.952,21.615,-1.16%,1163
+2023/6/23,25.02,25.02,25.02,25.02,21.673,0.27%,16
+2023/6/26,26.27,26.27,25.084,25.084,21.729,0.26%,524
+2023/6/27,24.951,24.951,24.951,24.951,21.614,-0.53%,19
+2023/6/28,24.82,24.895,24.82,24.895,21.565,-0.22%,340
+2023/6/29,24.7,24.88,24.7,24.88,21.552,-0.06%,158
+2023/6/30,24.89,25.11,24.89,25.045,21.695,0.66%,326
+2023/7/3,25.16,25.16,25.1,25.1,21.743,0.22%,102
+2023/7/5,26,26,25.083,25.083,21.728,-0.07%,380
+2023/7/6,24.83,24.925,24.83,24.925,21.591,-0.63%,628
+2023/7/7,25.14,25.14,25.14,25.14,21.778,0.86%,3
+2023/7/10,25.125,25.125,25.125,25.125,21.765,-0.06%,13
+2023/7/11,25.46,25.46,25.14,25.23,21.855,0.42%,860
+2023/7/12,25.5,25.56,25.495,25.56,22.141,1.31%,1520
+2023/7/13,25.555,25.58,25.555,25.58,22.159,0.08%,123
+2023/7/14,25.54,25.54,25.54,25.54,22.124,-0.16%,20
+2023/7/17,25.61,25.61,25.535,25.535,22.12,-0.02%,252
+2023/7/18,25.82,25.82,25.82,25.82,22.367,1.12%,73
+2023/7/19,25.825,25.825,25.825,25.825,22.371,0.02%,34
+2023/7/20,25.72,25.72,25.72,25.72,22.28,-0.41%,1
+2023/7/21,25.75,25.75,25.64,25.64,22.211,-0.31%,168
+2023/7/24,25.64,25.64,25.555,25.555,22.137,-0.33%,256
+2023/7/25,25.685,25.685,25.685,25.685,22.25,0.51%,70
+2023/7/26,25.825,25.825,25.825,25.825,22.371,0.55%,1022
+2023/7/27,25.75,25.75,25.38,25.46,22.055,-1.41%,1719
+2023/7/28,25.585,25.585,25.585,25.585,22.163,0.49%,6
+2023/7/31,25.68,25.68,25.68,25.68,22.245,0.37%,63
+2023/8/1,25.52,25.55,25.465,25.465,22.059,-0.84%,1931
+2023/8/2,25.55,25.55,25.38,25.401,22.004,-0.25%,201
+2023/8/3,25.38,25.38,25.272,25.272,21.892,-0.51%,2565
+2023/8/4,25.28,25.37,25.28,25.37,21.977,0.39%,2012
+2023/8/7,25.365,25.41,25.3,25.3,21.916,-0.28%,2091
+2023/8/8,25.27,25.27,25.06,25.16,21.795,-0.55%,664
+2023/8/9,25.09,25.09,25.09,25.09,21.734,-0.28%,32
+2023/8/10,25.07,25.07,25.07,25.07,21.717,-0.08%,49
+2023/8/11,25.065,25.065,25.065,25.065,21.713,-0.02%,43
+2023/8/14,25.04,25.04,24.84,24.875,21.548,-0.76%,1814
+2023/8/15,24.73,24.86,24.73,24.86,21.535,-0.06%,143
+2023/8/16,24.665,24.665,24.665,24.665,21.366,-0.78%,4
+2023/8/17,24.6,24.6,24.6,24.6,21.31,-0.26%,94
+2023/8/18,24.5,24.605,24.5,24.605,21.314,0.02%,282
+2023/8/21,24.757,24.79,24.68,24.68,21.379,0.30%,552
+2023/8/22,24.691,24.775,24.691,24.775,21.461,0.38%,304
+2023/8/23,25.03,25.03,25.03,25.03,21.682,1.03%,7
+2023/8/24,25.03,25.03,25.03,25.03,21.682,0.00%,7
+2023/8/25,24.96,25.07,24.82,24.95,21.613,-0.32%,1609
+2023/8/28,24.927,25.04,24.927,25.04,21.691,0.36%,159
+2023/8/29,25.22,25.22,25.22,25.22,21.847,0.72%,60
+2023/8/30,25.295,25.295,25.295,25.295,21.912,0.30%,1
+2023/8/31,25.29,25.29,25.29,25.29,21.907,-0.02%,2
+2023/9/1,25.29,25.29,25.29,25.29,21.907,0.00%,2
+2023/9/5,25.135,25.135,25.135,25.135,21.773,-0.61%,41
+2023/9/6,24.93,25.16,24.93,25.16,21.795,0.10%,246
+2023/9/7,24.92,24.92,24.92,24.92,21.587,-0.95%,104
+2023/9/8,24.94,24.94,24.94,24.94,21.604,0.08%,181
+2023/9/11,24.98,24.98,24.98,24.98,21.639,0.16%,105
+2023/9/12,24.86,24.86,24.86,24.86,21.535,-0.48%,100
+2023/9/13,24.87,24.87,24.87,24.87,21.544,0.04%,108
+2023/9/14,24.82,24.82,24.82,24.82,21.5,-0.20%,102
+2023/9/15,25.05,25.05,25.05,25.05,21.7,0.93%,100
+2023/9/18,25.16,25.16,25.16,25.16,21.795,0.44%,187
+2023/9/19,24.35,24.43,24.35,24.4,21.863,-3.02%,596
+2023/9/20,24.392,24.392,24.392,24.392,21.855,-0.03%,3
+2023/9/21,24.28,24.28,24.225,24.235,21.715,-0.64%,685
+2023/9/22,24.29,24.29,24.29,24.29,21.764,0.23%,77
+2023/9/25,24.265,24.265,24.188,24.188,21.673,-0.42%,463
+2023/9/26,24.16,24.16,23.945,23.945,21.455,-1.00%,2922
+2023/9/27,23.66,23.66,23.66,23.66,21.2,-1.19%,20
+2023/9/28,23.52,23.52,23.495,23.519,21.074,-0.60%,473
+2023/9/29,23.314,23.314,23.314,23.314,20.889,-0.87%,145
+2023/10/2,23.05,23.068,23.05,23.068,20.669,-1.06%,215
+2023/10/3,23,23,22.991,22.991,20.601,-0.33%,103
+2023/10/4,23.02,23.02,22.983,22.983,20.593,-0.03%,240
+2023/10/5,22.935,22.935,22.935,22.935,20.55,-0.21%,60
+2023/10/6,23.056,23.056,23.056,23.056,20.659,0.53%,46
+2023/10/9,23.41,23.457,23.41,23.457,21.018,1.74%,288
+2023/10/10,23.43,23.438,23.43,23.438,21.001,-0.08%,161
+2023/10/11,23.56,23.615,23.51,23.615,21.16,0.76%,893
+2023/10/12,23.567,23.567,23.567,23.567,21.116,-0.20%,21
+2023/10/13,24.09,24.287,24.09,24.287,21.761,3.06%,504
+2023/10/16,24.29,24.29,24.08,24.135,21.625,-0.63%,7974
+2023/10/17,24.23,24.23,24.23,24.23,21.71,0.39%,43
+2023/10/18,24.6,24.6,24.515,24.515,21.966,1.18%,968
+2023/10/19,24.82,24.82,24.804,24.804,22.224,1.18%,217
+2023/10/20,24.89,24.944,24.89,24.909,22.319,0.42%,1837
+2023/10/23,24.74,24.76,24.74,24.76,22.185,-0.60%,753
+2023/10/24,24.68,24.86,24.67,24.821,22.24,0.25%,603
+2023/10/25,24.9,24.945,24.9,24.945,22.351,0.50%,212
+2023/10/26,24.9,25.04,24.9,24.993,22.394,0.19%,493
+2023/10/27,25.215,25.34,25.215,25.34,22.705,1.39%,164
+2023/10/30,25.289,25.289,25.195,25.195,22.575,-0.57%,283
+2023/10/31,25.06,25.06,25.06,25.06,22.454,-0.54%,172
+2023/11/1,25.019,25.019,25.019,25.019,22.417,-0.16%,79
+2023/11/2,25.06,25.112,25.021,25.112,22.501,0.37%,457
+2023/11/3,25.33,25.33,25.208,25.208,22.586,0.38%,780
+2023/11/6,25.045,25.045,25.045,25.045,22.441,-0.65%,232
+2023/11/7,24.82,24.946,24.82,24.946,22.352,-0.40%,462
+2023/11/8,24.799,24.799,24.695,24.695,22.127,-1.01%,1037
+2023/11/9,24.84,24.91,24.81,24.81,22.23,0.47%,1494
+2023/11/10,24.615,24.615,24.501,24.501,21.954,-1.25%,580
+2023/11/13,24.558,24.631,24.558,24.631,22.07,0.53%,4205
+2023/11/14,24.87,24.87,24.87,24.87,22.284,0.97%,119
+2023/11/15,24.825,24.825,24.825,24.825,22.243,-0.18%,216
+2023/11/16,25.085,25.085,25.085,25.085,22.476,1.05%,42
+2023/11/17,26.32,26.49,25.07,25.07,22.463,-0.06%,1220
+2023/11/20,25.046,25.046,25.046,25.046,22.442,-0.10%,177
+2023/11/21,25.33,25.33,25.33,25.33,22.696,1.13%,1268
+2023/11/22,25.27,25.27,25.211,25.211,22.589,-0.47%,358
+2023/11/24,25.361,25.361,25.361,25.361,22.724,0.59%,358
+2023/11/27,25.49,25.519,25.43,25.519,22.865,0.62%,1192
+2023/11/28,25.98,26.03,25.824,25.824,23.139,1.20%,25270
+2023/11/29,25.875,25.875,25.875,25.875,23.184,0.20%,135
+2023/11/30,25.85,25.85,25.755,25.755,23.077,-0.46%,224
+2023/12/1,25.99,26.15,25.99,26.15,23.43,1.53%,579
+2023/12/4,25.765,25.768,25.67,25.67,23,-1.84%,480
+2023/12/5,25.555,25.555,25.53,25.53,22.875,-0.55%,313
+2023/12/6,25.74,25.74,25.66,25.675,23.005,0.57%,445
+2023/12/7,25.749,25.749,25.7,25.7,23.027,0.10%,204
+2023/12/8,25.56,25.56,25.389,25.389,22.749,-1.21%,472
+2023/12/11,25.03,25.169,25.03,25.112,22.501,-1.09%,578
+2023/12/12,25.11,25.11,25.11,25.11,22.499,-0.01%,211
+2023/12/13,25.15,25.633,25.15,25.633,22.967,2.08%,8154
+2023/12/14,25.8,25.8,25.8,25.8,23.117,0.65%,160
+2023/12/15,25.68,25.92,25.595,25.595,22.933,-0.79%,636
+2023/12/18,25.739,25.79,25.693,25.693,23.021,0.38%,540
+2023/12/19,25.21,25.22,25.06,25.07,23.176,-2.42%,1883
+2023/12/20,25.26,25.26,24.973,24.973,23.086,-0.39%,404
+2023/12/21,25.16,25.16,25.114,25.114,23.216,0.56%,387
+2023/12/22,26.19,26.19,25.31,25.31,23.398,0.78%,778
+2023/12/26,25.25,25.426,25.25,25.426,23.505,0.46%,473
+2023/12/27,25.455,25.55,25.455,25.55,23.619,0.49%,399
+2023/12/28,25.54,25.54,25.401,25.401,23.481,-0.58%,568
+2023/12/29,25.351,25.351,25.351,25.351,23.435,-0.20%,79
+2024/1/2,25.25,25.47,25.25,25.321,23.407,-0.12%,1061
+2024/1/3,25.25,25.25,25.058,25.138,23.238,-0.72%,1506
+2024/1/4,25.131,25.179,25.131,25.179,23.277,0.16%,283
+2024/1/5,25.26,25.26,25.165,25.165,23.263,-0.06%,287
+2024/1/8,25,25.03,25,25.008,23.118,-0.62%,529
+2024/1/9,24.95,24.95,24.95,24.95,23.065,-0.23%,112
+2024/1/10,24.879,24.879,24.879,24.879,22.999,-0.28%,47
+2024/1/11,24.91,24.931,24.91,24.931,23.047,0.21%,195
+2024/1/12,25.34,25.34,25.18,25.18,23.277,1.00%,1281
+2024/1/16,25.25,25.25,24.915,24.99,23.102,-0.75%,1078
+2024/1/17,24.647,24.647,24.647,24.647,22.784,-1.37%,70
+2024/1/18,24.65,24.86,24.65,24.86,22.982,0.86%,650
+2024/1/19,24.985,25.03,24.95,24.95,23.064,0.36%,613
+2024/1/22,24.836,24.836,24.836,24.836,22.959,-0.46%,232
+2024/1/23,24.77,24.95,24.77,24.95,23.065,0.46%,214
+2024/1/24,24.739,24.739,24.739,24.739,22.87,-0.85%,15
+2024/1/25,24.84,24.84,24.817,24.817,22.942,0.32%,552
+2024/1/26,24.88,24.9,24.85,24.85,22.972,0.13%,550
+2024/1/29,24.81,25.005,24.81,25.005,23.116,0.62%,262
+2024/1/30,25.055,25.055,25.055,25.055,23.162,0.20%,61
+2024/1/31,25.318,25.318,25.004,25.004,23.114,-0.20%,521
+2024/2/1,25.37,25.37,25.232,25.232,23.326,0.91%,460
+2024/2/2,25.08,25.09,25.012,25.012,23.122,-0.87%,1353
+2024/2/5,24.8,24.91,24.8,24.91,23.028,-0.41%,254
+2024/2/6,24.97,25.052,24.97,25.052,23.159,0.57%,260
+2024/2/7,25.13,25.13,25.062,25.062,23.168,0.04%,410
+2024/2/8,25.05,25.1,25.05,25.055,23.162,-0.03%,2561
+2024/2/9,25.01,25.01,24.79,24.906,23.024,-0.59%,1758
+2024/2/12,24.8,24.82,24.8,24.82,22.944,-0.35%,344
+2024/2/13,24.45,24.495,24.45,24.495,22.644,-1.31%,253
+2024/2/14,24.44,24.471,24.39,24.471,22.621,-0.10%,299
+2024/2/15,24.66,24.66,24.66,24.66,22.797,0.77%,98
+2024/2/16,24.3,24.81,24.3,24.735,22.866,0.30%,1738
+2024/2/20,24.95,24.95,24.9,24.9,23.018,0.67%,482
+2024/2/21,24.9,24.9,24.895,24.895,23.014,-0.02%,113
+2024/2/22,24.87,24.98,24.87,24.97,23.083,0.30%,262
+2024/2/23,24.96,25.042,24.96,25.042,23.15,0.29%,1001
+2024/2/26,24.901,24.996,24.901,24.996,23.107,-0.18%,203
+2024/2/27,24.98,24.98,24.98,24.98,23.092,-0.06%,72
+2024/2/28,25.025,25.025,25.025,25.025,23.134,0.18%,5
+2024/2/29,25.1,25.23,25.1,25.115,23.217,0.36%,569
+2024/3/1,25.505,25.505,25.505,25.505,23.578,1.55%,113
+2024/3/4,25.48,25.69,25.48,25.69,23.749,0.73%,500
+2024/3/5,25.91,25.91,25.83,25.83,23.878,0.54%,1129
+2024/3/6,25.843,25.875,25.843,25.875,23.92,0.17%,706
+2024/3/7,26.02,26.02,25.881,25.93,23.971,0.21%,1008
+2024/3/8,25.88,26.05,25.88,25.97,24.008,0.15%,2502
+2024/3/11,26.09,26.09,26,26,24.035,0.12%,931
+2024/3/12,26.1,26.1,25.95,26.025,24.058,0.10%,612
+2024/3/13,26.02,26.09,26.02,26.045,24.077,0.08%,1006
+2024/3/14,26.12,26.12,26.1,26.1,24.128,0.21%,324
+2024/3/15,26.19,26.19,26.08,26.095,24.123,-0.02%,369
+2024/3/18,26.08,26.095,26.08,26.095,24.123,0.00%,312
+2024/3/19,26.08,26.08,25.89,25.89,24.09,-0.79%,384
+2024/3/20,25.905,25.905,25.905,25.905,24.104,0.06%,36
+2024/3/21,25.905,25.905,25.905,25.905,24.104,0.00%,83
+2024/3/22,25.81,25.877,25.81,25.877,24.078,-0.11%,260
+2024/3/25,26.03,26.03,26.03,26.03,24.22,0.59%,126
+2024/3/26,25.975,25.975,25.975,25.975,24.169,-0.21%,75
+2024/3/27,26.091,26.091,26.091,26.091,24.277,0.45%,37
+2024/3/28,26.365,26.365,26.336,26.336,24.505,0.94%,163
+2024/4/1,26.42,26.513,26.42,26.481,24.639,0.55%,1334
+2024/4/2,26.34,26.77,26.34,26.76,24.899,1.05%,2450
+2024/4/3,26.98,26.98,26.895,26.95,25.076,0.71%,1468
+2024/4/4,26.95,26.95,26.95,26.95,25.075,0.00%,264
+2024/4/5,27.18,27.18,27.04,27.106,25.221,0.58%,495
+2024/4/8,27.051,27.135,27.051,27.135,25.248,0.11%,2072
+2024/4/9,27.125,27.125,27.125,27.125,25.239,-0.04%,29
+2024/4/10,27.135,27.135,27.135,27.135,25.248,0.04%,279
+2024/4/11,27.17,27.242,27.17,27.242,25.347,0.39%,504
+2024/4/12,27.35,27.36,27.11,27.177,25.287,-0.24%,2884
+2024/4/15,27.1,27.24,27.1,27.198,25.307,0.08%,590
+2024/4/16,27.23,27.3,27.23,27.254,25.359,0.21%,1500
+2024/4/17,27.24,27.24,27.24,27.24,25.346,-0.05%,138
+2024/4/18,27.56,27.56,27.28,27.28,25.383,0.15%,1196
+2024/4/19,27.325,27.325,27.325,27.325,25.425,0.16%,56
+2024/4/22,27.27,27.27,27.13,27.19,25.299,-0.49%,1279
+2024/4/23,27.244,27.244,27.244,27.244,25.349,0.20%,1061
+2024/4/24,27.28,27.28,27.27,27.27,25.374,0.10%,263
+2024/4/25,27.325,27.325,27.325,27.325,25.425,0.20%,55
+2024/4/26,27.5,27.5,27.44,27.44,25.532,0.42%,275
+2024/4/29,27.419,27.419,27.419,27.419,25.512,-0.08%,15
+2024/4/30,27.14,27.14,26.92,26.927,25.055,-1.79%,878
+2024/5/1,27.218,27.218,27.218,27.218,25.325,1.08%,37
+2024/5/2,27.078,27.078,27.078,27.078,25.195,-0.51%,61
+2024/5/3,27,27.034,26.986,27.034,25.154,-0.16%,1001
+2024/5/6,27.318,27.318,27.318,27.318,25.418,1.05%,91
+2024/5/7,27.22,27.235,27.14,27.2,25.309,-0.43%,1439
+2024/5/8,27.09,27.18,27.09,27.15,25.262,-0.18%,312
+2024/5/9,27.15,27.54,27.15,27.54,25.625,1.44%,774
+2024/5/10,27.6,27.82,27.6,27.752,25.822,0.77%,799
+2024/5/13,27.41,27.471,27.41,27.471,25.561,-1.01%,433
+2024/5/14,27.75,27.75,27.704,27.704,25.777,0.85%,105
+2024/5/15,28.051,28.051,28.051,28.051,26.1,1.25%,34
+2024/5/16,27.958,27.958,27.958,27.958,26.014,-0.33%,151
+2024/5/17,28.396,28.396,28.396,28.396,26.422,1.57%,125
+2024/5/20,28.7,28.7,28.49,28.505,26.523,0.38%,1694
+2024/5/21,28.505,28.505,28.505,28.505,26.523,0.00%,97
+2024/5/22,28.006,28.006,28.006,28.006,26.059,-1.75%,17
+2024/5/23,27.67,27.67,27.422,27.422,25.515,-2.09%,733
+2024/5/24,27.491,27.491,27.435,27.435,25.527,0.05%,1035
+2024/5/28,27.749,27.749,27.739,27.739,25.81,1.11%,536
+2024/5/29,27.505,27.505,27.505,27.505,25.592,-0.84%,12
+2024/5/30,27.63,27.63,27.63,27.63,25.709,0.45%,109
+2024/5/31,27.405,27.405,27.405,27.405,25.499,-0.81%,6
+2024/6/3,27.643,27.643,27.643,27.643,25.721,0.87%,134
+2024/6/4,27.53,27.55,27.465,27.465,25.555,-0.64%,6418
+2024/6/5,27.727,27.727,27.727,27.727,25.799,0.95%,89
+2024/6/6,27.932,27.932,27.932,27.932,25.989,0.74%,75
+2024/6/7,27.18,27.18,26.997,26.997,25.12,-3.35%,91584
+2024/6/10,27.207,27.207,27.207,27.207,25.315,0.78%,119
+2024/6/11,27.35,27.35,27.132,27.287,25.39,0.29%,7485
+2024/6/12,27.54,27.585,27.539,27.539,25.624,0.92%,1618
+2024/6/13,27.112,27.112,27.112,27.112,25.227,-1.55%,47
+2024/6/14,27.59,27.59,27.464,27.464,25.554,1.30%,106124
+2024/6/17,27.36,27.42,27.25,27.315,25.416,-0.54%,84467
+2024/6/18,27.62,27.62,27.484,27.484,25.572,0.62%,563
+2024/6/20,27.88,27.88,27.69,27.802,25.955,1.16%,906
+2024/6/21,27.6,27.6,27.37,27.405,25.584,-1.43%,6162
+2024/6/24,27.48,27.51,27.383,27.383,25.563,-0.08%,1211
+2024/6/25,27.31,27.34,27.308,27.308,25.494,-0.27%,2443
+2024/6/26,27.25,27.25,26.92,27.023,25.228,-1.04%,3733
+2024/6/27,27.292,27.292,27.292,27.292,25.479,1.00%,400
+2024/6/28,27.41,27.41,27.337,27.337,25.521,0.16%,2174
+2024/7/1,27.46,27.46,27.24,27.358,25.541,0.08%,2581
+2024/7/2,27.375,27.375,27.265,27.37,25.552,0.04%,5295
+2024/7/3,27.53,27.87,27.53,27.672,25.834,1.10%,16144
+2024/7/5,27.86,27.985,27.86,27.981,26.122,1.12%,2029
+2024/7/8,27.97,27.98,27.68,27.742,25.899,-0.85%,3152
+2024/7/9,27.83,27.91,27.823,27.823,25.974,0.29%,2035
+2024/7/10,27.75,27.97,27.75,27.835,25.986,0.04%,2734
+2024/7/11,28.15,28.34,28.06,28.34,26.457,1.81%,14350
+2024/7/12,28.57,28.57,28.363,28.363,26.479,0.08%,619
+2024/7/15,28.47,28.47,28.47,28.47,26.578,0.38%,363
+2024/7/16,28.44,28.675,28.44,28.675,26.77,0.72%,623
+2024/7/17,28.75,28.75,28.685,28.685,26.779,0.03%,3906
+2024/7/18,28.85,28.85,28.635,28.635,26.733,-0.17%,1108
+2024/7/19,28.23,28.23,28.23,28.23,26.354,-1.41%,190
+2024/7/22,28.285,28.285,28.285,28.285,26.406,0.19%,331
+2024/7/23,28.5,28.51,28.278,28.37,26.485,0.30%,2203
+2024/7/24,28.38,28.38,28.38,28.38,26.495,0.04%,179
+2024/7/25,27.89,27.89,27.86,27.86,26.009,-1.83%,514
+2024/7/26,28.28,28.28,28.145,28.145,26.275,1.02%,10905
+2024/7/29,28.18,28.18,27.888,28.07,26.205,-0.27%,1441
+2024/7/30,27.96,28.385,27.96,28.385,26.499,1.12%,501
+2024/7/31,28.27,28.82,28.27,28.72,26.812,1.18%,2084
+2024/8/1,28.677,28.677,28.677,28.677,26.772,-0.15%,171
+2024/8/2,28.74,28.74,28.34,28.61,26.709,-0.23%,3747
+2024/8/5,28.3,28.46,28.04,28.46,26.569,-0.52%,8904
+2024/8/6,28.21,28.21,27.941,28.165,26.294,-1.04%,426
+2024/8/7,28.32,28.32,28.265,28.265,26.387,0.36%,3003
+2024/8/8,28.16,28.68,28.16,28.53,26.635,0.94%,3514
+2024/8/9,28.52,28.715,28.52,28.715,26.807,0.65%,1629
+2024/8/12,29.02,29.063,29.02,29.063,27.133,1.21%,623
+2024/8/13,29.2,29.28,28.9,29.08,27.148,0.06%,4507
+2024/8/14,29.06,29.06,28.56,28.79,26.877,-1.00%,3826
+2024/8/15,28.99,28.99,28.69,28.86,26.943,0.24%,2716
+2024/8/16,29.27,29.361,29.11,29.361,27.41,1.74%,1846
+2024/8/19,29.13,29.36,29.13,29.26,27.316,-0.34%,402
+2024/8/20,29.28,29.5,29.28,29.5,27.54,0.82%,3836
+2024/8/21,29.288,29.555,29.288,29.545,27.582,0.15%,1350
+2024/8/22,29.26,29.26,29.26,29.26,27.316,-0.96%,570
+2024/8/23,29.372,29.565,29.372,29.565,27.601,1.04%,922
+2024/8/26,29.71,29.71,29.71,29.71,27.736,0.49%,253
+2024/8/27,30.89,30.89,29.532,29.74,27.764,0.10%,1435
+2024/8/28,29.606,29.806,29.36,29.59,27.624,-0.50%,1720
+2024/8/29,29.89,29.92,29.62,29.775,27.797,0.63%,8725
+2024/8/30,29.47,29.71,29.45,29.547,27.584,-0.77%,3101
+2024/9/3,29.365,29.365,29.36,29.363,27.412,-0.62%,5806
+2024/9/4,29.36,29.78,29.36,29.589,27.623,0.77%,1397
+2024/9/5,29.96,29.96,29.805,29.805,27.825,0.73%,2393
+2024/9/6,29.39,29.71,29.17,29.482,27.524,-1.08%,5430
+2024/9/9,29.66,29.66,29.543,29.543,27.58,0.21%,12764
+2024/9/10,29.43,29.761,29.43,29.761,27.784,0.74%,1869
+2024/9/11,29.81,29.95,29.696,29.696,27.723,-0.22%,3198
+2024/9/12,29.84,30.35,29.84,30.23,28.222,1.80%,999
+2024/9/13,30.63,30.73,30.252,30.486,28.46,0.85%,6559
+2024/9/16,30.49,30.49,30.49,30.49,28.464,0.01%,131
+2024/9/17,30.6,30.6,30.09,30.345,28.329,-0.48%,2450
+2024/9/18,30.25,30.25,30.165,30.165,28.161,-0.59%,664
+2024/9/19,30.62,30.68,30.435,30.555,28.525,1.29%,614
+2024/9/20,29.39,29.63,29.08,29.357,28.887,-3.92%,6573
+2024/9/23,29.465,29.74,29.4,29.428,28.956,0.24%,1393
+2024/9/24,29.407,29.96,29.4,29.853,29.374,1.44%,10770
+2024/9/25,29.94,29.95,29.755,29.755,29.278,-0.33%,784
+2024/9/26,29.94,29.94,29.64,29.8,29.322,0.15%,1236
+2024/9/27,29.91,29.92,29.56,29.69,29.214,-0.37%,2146
+2024/9/30,29.53,29.53,29.31,29.501,29.028,-0.64%,802
+2024/10/1,29.77,29.775,29.65,29.749,29.272,0.84%,1238
+2024/10/2,29.746,30.01,29.715,29.725,29.249,-0.08%,3143
+2024/10/3,29.51,29.815,29.51,29.815,29.337,0.30%,3896
+2024/10/4,29.56,29.77,29.56,29.77,29.293,-0.15%,496
+2024/10/7,29.87,29.97,29.4,29.684,29.208,-0.29%,9548
+2024/10/8,29.7,29.7,29.5,29.54,29.066,-0.49%,648
+2024/10/9,29.14,29.29,29.032,29.272,28.802,-0.91%,2136
+2024/10/10,29.32,29.46,29.32,29.429,28.958,0.54%,2221
+2024/10/11,29.6,29.75,29.57,29.724,29.247,1.00%,8068
+2024/10/14,29.73,29.73,29.63,29.685,29.209,-0.13%,1601
+2024/10/15,29.856,29.856,29.814,29.814,29.336,0.43%,730
+2024/10/16,30.18,30.18,29.91,30.02,29.539,0.69%,5946
+2024/10/17,30.04,30.18,30.04,30.137,29.654,0.39%,2060
+2024/10/18,30.56,30.56,30.33,30.51,30.021,1.24%,2449
+2024/10/21,30.82,30.82,30.51,30.534,30.044,0.08%,6708
+2024/10/22,30.63,30.8,30.63,30.759,30.266,0.74%,1770
+2024/10/23,30.93,30.93,30.33,30.422,29.935,-1.10%,2108
+2024/10/24,30.63,30.66,30.59,30.59,30.1,0.55%,15839
+2024/10/25,30.74,30.74,30.67,30.71,30.218,0.39%,6723
+2024/10/28,30.73,30.73,30.662,30.711,30.219,0.00%,950
+2024/10/29,30.795,31,30.795,30.965,30.469,0.83%,6500
+2024/10/30,31.04,31.141,31.04,31.141,30.642,0.57%,851
+2024/10/31,31.03,31.03,30.66,30.793,30.299,-1.12%,1851
+2024/11/1,30.79,30.85,30.59,30.59,30.1,-0.66%,1758
+2024/11/4,30.97,30.97,30.58,30.655,30.163,0.21%,5840
+2024/11/5,30.94,30.94,30.615,30.735,30.242,0.26%,14746
+2024/11/6,30.17,30.17,29.79,29.923,29.443,-2.64%,11506
+2024/11/7,30.31,30.34,30.24,30.323,29.837,1.34%,9014
+2024/11/8,30.18,30.18,30.134,30.134,29.651,-0.62%,919
+2024/11/11,29.75,29.75,29.26,29.51,29.037,-2.07%,14299
+2024/11/12,29.27,29.27,29.13,29.186,28.718,-1.10%,11814
+2024/11/13,29.11,29.275,28.889,28.889,28.426,-1.02%,1822
+2024/11/14,28.68,28.865,28.68,28.813,28.351,-0.26%,6986
+2024/11/15,28.75,28.815,28.75,28.763,28.302,-0.17%,1428
+2024/11/18,29.33,29.34,29.22,29.283,28.814,1.81%,3997
+2024/11/19,29.4,29.58,29.39,29.555,29.082,0.93%,2907
+2024/11/20,29.75,29.8,29.687,29.8,29.322,0.83%,1072
+2024/11/21,29.96,30,29.901,29.942,29.462,0.48%,3969
+2024/11/22,30,30.44,30,30.335,29.849,1.31%,7835
+2024/11/25,29.94,29.94,29.321,29.473,29,-2.84%,5708
+2024/11/26,29.45,29.48,29.406,29.46,28.988,-0.04%,3701
+2024/11/27,29.59,29.607,29.59,29.607,29.133,0.50%,3239
+2024/11/29,29.86,29.86,29.859,29.859,29.38,0.85%,214
+2024/12/2,29.695,29.695,29.639,29.639,29.164,-0.74%,1599
+2024/12/3,29.72,29.72,29.66,29.71,29.234,0.24%,891
+2024/12/4,29.86,29.86,29.75,29.777,29.3,0.23%,8387
+2024/12/5,29.71,29.8,29.574,29.574,29.1,-0.68%,3352
+2024/12/6,29.625,29.67,29.59,29.597,29.123,0.08%,1068
+2024/12/9,30.018,30.018,29.88,29.88,29.401,0.96%,2108
+2024/12/10,30.286,30.34,30.28,30.301,29.815,1.41%,2460
+2024/12/11,30.74,30.74,30.63,30.66,30.168,1.18%,2186
+2024/12/12,30.48,30.48,30.179,30.179,29.695,-1.57%,3348
+2024/12/13,31.67,31.67,29.75,29.765,29.288,-1.37%,4608
+2024/12/16,30.12,30.12,29.76,29.795,29.317,0.10%,47842
+2024/12/17,29.675,29.716,29.65,29.716,29.24,-0.27%,1120
+2024/12/18,29.695,29.71,29.08,29.109,28.643,-2.04%,2875
+2024/12/19,29.141,29.173,29.03,29.173,28.705,0.22%,1931
+2024/12/20,29.47,29.57,29.41,29.496,29.023,1.11%,5663
+2024/12/23,29.17,29.17,28.96,29.08,28.939,-1.41%,4982
+2024/12/24,29.08,29.092,28.96,29.092,28.951,0.04%,2337
+2024/12/26,29.285,29.39,29.12,29.315,29.173,0.77%,18166
+2024/12/27,29.248,29.248,29.23,29.23,29.088,-0.29%,465
+2024/12/30,29.2,29.2,28.82,28.988,28.848,-0.83%,1227
+2024/12/31,28.99,29.11,28.99,29.11,28.969,0.42%,2360
+2025/1/2,29.49,29.52,29.468,29.52,29.377,1.41%,1397
+2025/1/3,29.478,29.478,29.39,29.445,29.302,-0.25%,3880
+2025/1/6,28.86,29.44,28.86,29.24,29.098,-0.70%,3439
+2025/1/7,29.54,29.54,29.38,29.49,29.347,0.85%,4234
+2025/1/8,29.59,29.7,29.59,29.654,29.51,0.56%,2705
+2025/1/10,30,30.06,29.88,29.98,29.835,1.10%,13440
+2025/1/13,29.8,29.8,29.796,29.796,29.652,-0.61%,560
+2025/1/14,29.625,29.837,29.625,29.784,29.64,-0.04%,3711
+2025/1/15,29.947,30.22,29.94,30.083,29.938,1.00%,2066
+2025/1/16,30.49,30.49,30.32,30.35,30.203,0.89%,2423
+2025/1/17,30.37,30.37,30.219,30.219,30.072,-0.43%,3477
+2025/1/21,30.53,30.53,30.28,30.35,30.203,0.43%,2312
+2025/1/22,30.58,30.62,30.54,30.554,30.406,0.67%,1974
+2025/1/23,30.46,30.61,30.43,30.544,30.397,-0.03%,4195
+2025/1/24,30.73,30.86,30.73,30.765,30.616,0.72%,2884
+2025/1/27,30.77,30.77,30.301,30.402,30.254,-1.18%,7929
+2025/1/28,30.744,30.744,30.744,30.744,30.595,1.12%,298
+2025/1/29,30.89,30.89,30.69,30.715,30.567,-0.09%,2417
+2025/1/30,31.01,31.19,31.01,31.174,31.023,1.49%,1478
+2025/1/31,31.28,31.28,31.002,31.002,30.852,-0.55%,4438
+2025/2/3,31.54,31.54,31.081,31.261,31.11,0.84%,8891
+2025/2/4,31.55,31.55,31.387,31.429,31.277,0.54%,1471
+2025/2/5,31.73,31.83,31.515,31.515,31.362,0.27%,2184
+2025/2/6,31.83,31.83,31.52,31.539,31.386,0.08%,2152
+2025/2/7,31.71,31.71,31.58,31.608,31.455,0.22%,3163
+2025/2/10,32.18,32.18,31.95,32.01,31.855,1.27%,3341
+2025/2/11,31.97,31.98,31.94,31.94,31.786,-0.22%,1616
+2025/2/12,32.15,32.15,31.9,31.959,31.805,0.06%,4148
+2025/2/13,32.19,32.19,32.12,32.15,31.994,0.60%,1778
+2025/2/14,31.88,31.88,31.874,31.874,31.72,-0.86%,795
+2025/2/18,30.35,32.23,30.35,32.186,32.03,0.98%,4254
+2025/2/19,32.31,32.31,32.11,32.255,32.099,0.21%,2412
+2025/2/20,32.279,32.29,32.25,32.29,32.134,0.11%,686
+2025/2/21,32.5,32.5,32.19,32.31,32.154,0.06%,4916
+2025/2/24,32.68,32.68,32.36,32.472,32.315,0.50%,3248
+2025/2/25,32.21,32.359,32.09,32.29,32.134,-0.56%,10168
+2025/2/26,32.42,32.42,32.11,32.38,32.223,0.28%,2727
+2025/2/27,32,32,31.863,31.899,31.744,-1.49%,2708
+2025/2/28,31.81,31.81,31.5,31.662,31.508,-0.74%,3269
+2025/3/3,32,32.032,31.99,32.032,31.877,1.17%,4766
+2025/3/4,32.49,32.49,32.152,32.31,32.154,0.87%,12236
+2025/3/5,31.93,32.53,31.93,32.395,32.238,0.26%,1803
+2025/3/6,32.42,32.42,32.28,32.299,32.142,-0.30%,2958
+2025/3/7,32.34,32.52,32.21,32.294,32.137,-0.02%,4400
+2025/3/10,32.3,32.31,32.02,32.05,31.895,-0.76%,5093
+2025/3/11,32.43,32.48,32.35,32.408,32.252,1.12%,6596
+2025/3/12,32.44,32.7,32.43,32.578,32.42,0.52%,6663
+2025/3/13,33.01,33.52,33.01,33.162,33.001,1.79%,12742
+2025/3/14,33.18,33.275,33.155,33.2,33.039,0.11%,4420
+2025/3/17,33.32,33.375,33.31,33.375,33.214,0.53%,1432
+2025/3/18,33.75,33.75,33.51,33.642,33.479,0.80%,2843
+2025/3/19,33.53,33.74,33.53,33.636,33.636,-0.02%,1821
+2025/3/20,33.68,33.72,33.5,33.634,33.634,-0.01%,3354
+2025/3/21,33.77,33.77,33.15,33.51,33.51,-0.37%,1823
+2025/3/24,33.43,33.43,33.18,33.283,33.283,-0.68%,2028
+2025/3/25,33.51,33.56,33.41,33.459,33.459,0.53%,2327
+2025/3/26,33.33,33.43,33.33,33.411,33.411,-0.14%,739
+2025/3/27,33.83,33.85,33.64,33.82,33.82,1.22%,6085
+2025/3/28,33.955,33.987,33.955,33.96,33.96,0.41%,856
+2025/3/31,35.66,35.66,34.15,34.35,34.35,1.15%,17584
+2025/4/1,34.41,34.42,34.223,34.33,34.33,-0.06%,3337
+2025/4/2,34.46,34.5,34.25,34.41,34.41,0.23%,21670
+2025/4/3,33.92,34.19,33.92,34.13,34.13,-0.81%,7422
+2025/4/4,33.8,33.8,33.39,33.59,33.59,-1.58%,4696
+2025/4/7,32.88,33.288,32.63,32.83,32.83,-2.26%,10583
+2025/4/8,32.99,33.26,32.65,32.897,32.897,0.20%,3567
+2025/4/9,33.46,33.83,33.39,33.74,33.74,2.56%,7578
+2025/4/10,34.07,34.62,34.07,34.5,34.5,2.25%,7764
+2025/4/11,34.75,34.75,34.63,34.66,34.66,0.46%,6370
+2025/4/14,34.79,34.79,34.55,34.67,34.67,0.03%,3378
+2025/4/15,34.821,34.97,34.821,34.97,34.97,0.87%,2710
\ No newline at end of file
diff --git a/PanelTS/ETF/USL.csv b/PanelTS/ETF/USL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0ca91f1dda40bee2874720af8e2dff23fdbbb625
--- /dev/null
+++ b/PanelTS/ETF/USL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,26.93,27.25,26.66,26.93,26.93,-0.55%,210928
+2015/4/20,26.79,27.33,26.79,27.11,27.11,0.67%,77087
+2015/4/21,27.08,27.19,26.55,26.75,26.75,-1.33%,21801
+2015/4/22,26.77,26.96,26.6,26.8,26.8,0.19%,35613
+2015/4/23,26.91,27.57,26.91,27.28,27.28,1.79%,53128
+2015/4/24,27.15,27.37,27.1,27.31,27.31,0.11%,98084
+2015/4/27,27.38,27.46,27.05,27.13,27.13,-0.66%,82182
+2015/4/28,27.15,27.36,27.02,27.07,27.07,-0.22%,48502
+2015/4/29,27.12,27.83,27.12,27.4,27.4,1.22%,176389
+2015/4/30,27.47,27.84,27.37,27.79,27.79,1.42%,126721
+2015/5/1,27.7,27.8,27.45,27.8,27.8,0.04%,102973
+2015/5/4,27.71,27.76,27.517,27.74,27.74,-0.22%,133799
+2015/5/5,28.2,28.41,28.05,28.05,28.05,1.12%,167000
+2015/5/6,28.62,28.84,28.04,28.05,28.05,0.00%,180572
+2015/5/7,28.09,28.09,27.24,27.31,27.31,-2.64%,120983
+2015/5/8,27.41,27.55,27.019,27.5,27.5,0.70%,20915
+2015/5/11,27.55,27.61,27.22,27.55,27.55,0.18%,74584
+2015/5/12,27.65,28.19,27.51,28,28,1.63%,110183
+2015/5/13,28.29,28.41,27.78,27.79,27.79,-0.75%,58879
+2015/5/14,27.99,28.07,27.56,27.72,27.72,-0.25%,71450
+2015/5/15,27.32,27.64,27.18,27.61,27.61,-0.40%,108984
+2015/5/18,27.56,27.61,27.25,27.46,27.46,-0.54%,117236
+2015/5/19,26.95,26.97,26.48,26.54,26.54,-3.35%,101724
+2015/5/20,26.8,26.88,26.64,26.75,26.75,0.79%,95633
+2015/5/21,27.25,27.599,27.2,27.452,27.452,2.62%,32121
+2015/5/22,26.96,27.2,26.96,27.165,27.165,-1.05%,135962
+2015/5/26,26.68,26.69,26.31,26.5,26.5,-2.45%,36010
+2015/5/27,26.24,26.46,26.07,26.11,26.11,-1.47%,54300
+2015/5/28,25.88,26.21,25.77,26.21,26.21,0.38%,19177
+2015/5/29,26.25,27.3,26.25,27.08,27.08,3.32%,69053
+2015/6/1,27.12,27.24,26.79,27.13,27.13,0.18%,29848
+2015/6/2,27.3,27.58,27.235,27.55,27.55,1.55%,26299
+2015/6/3,27.3,27.58,26.861,27.02,27.02,-1.92%,31444
+2015/6/4,26.72,26.775,26.251,26.45,26.45,-2.11%,32836
+2015/6/5,25.98,26.93,25.962,26.92,26.92,1.78%,29020
+2015/6/8,26.61,26.79,26.5,26.575,26.575,-1.28%,29443
+2015/6/9,27.19,27.384,27.12,27.21,27.21,2.39%,33793
+2015/6/10,27.7,27.75,27.4,27.58,27.58,1.36%,58017
+2015/6/11,27.6,27.6,27.335,27.47,27.47,-0.40%,19280
+2015/6/12,27.25,27.28,27.1,27.1,27.1,-1.35%,11939
+2015/6/15,26.72,27.08,26.72,27.02,27.02,-0.30%,10953
+2015/6/16,27.05,27.28,27.04,27.25,27.25,0.85%,11908
+2015/6/17,27.64,27.73,26.86,27.171,27.171,-0.29%,18491
+2015/6/18,27.31,27.43,27.17,27.381,27.381,0.77%,9967
+2015/6/19,27,27.071,26.85,26.961,26.961,-1.53%,12798
+2015/6/22,26.88,27.29,26.78,27.18,27.18,0.81%,32045
+2015/6/23,27.01,27.602,27.01,27.53,27.53,1.29%,46545
+2015/6/24,27.34,27.597,27.04,27.13,27.13,-1.45%,12467
+2015/6/25,26.93,26.937,26.76,26.89,26.89,-0.88%,18737
+2015/6/26,26.63,26.9,26.57,26.877,26.877,-0.05%,23398
+2015/6/29,26.38,26.56,26.27,26.31,26.31,-2.11%,19983
+2015/6/30,26.57,26.87,26.47,26.77,26.77,1.75%,16074
+2015/7/1,26.39,26.39,25.82,25.88,25.88,-3.32%,230885
+2015/7/2,26.02,26.239,25.71,25.718,25.718,-0.63%,18501
+2015/7/6,24.99,24.99,23.92,24.09,24.09,-6.33%,120789
+2015/7/7,23.94,24.35,23.16,24.18,24.18,0.37%,133614
+2015/7/8,24.01,24.17,23.45,23.86,23.86,-1.32%,121719
+2015/7/9,24.33,24.42,24.03,24.29,24.29,1.80%,28760
+2015/7/10,24.23,24.36,24.006,24.34,24.34,0.21%,20963
+2015/7/13,24,24.51,23.95,24.18,24.18,-0.66%,48511
+2015/7/14,23.89,24.5,23.89,24.33,24.33,0.62%,31436
+2015/7/15,23.97,24.225,23.622,23.68,23.68,-2.67%,49136
+2015/7/16,23.82,23.88,23.44,23.5,23.5,-0.76%,44292
+2015/7/17,23.44,23.46,23.15,23.42,23.42,-0.34%,21941
+2015/7/20,23.29,23.35,23.13,23.16,23.16,-1.11%,22202
+2015/7/21,23.33,23.58,23.315,23.48,23.48,1.38%,10541
+2015/7/22,23.19,23.336,22.75,22.8,22.8,-2.90%,52597
+2015/7/23,22.88,22.97,22.43,22.54,22.54,-1.14%,39122
+2015/7/24,22.53,22.54,22.246,22.39,22.39,-0.67%,143851
+2015/7/27,22.13,22.25,21.95,21.99,21.99,-1.79%,45843
+2015/7/28,22,22.49,21.976,22.2,22.2,0.95%,64016
+2015/7/29,22.1,22.85,22.1,22.59,22.59,1.76%,39654
+2015/7/30,22.54,22.75,22.48,22.49,22.49,-0.44%,13794
+2015/7/31,22.54,22.54,21.85,21.93,21.93,-2.49%,82130
+2015/8/3,21.49,21.73,21.14,21.25,21.25,-3.10%,160918
+2015/8/4,21.42,21.504,21.22,21.39,21.39,0.66%,33377
+2015/8/5,21.49,21.75,20.975,21.16,21.16,-1.08%,53868
+2015/8/6,20.96,21.08,20.8,21.04,21.04,-0.57%,466148
+2015/8/7,20.86,20.936,20.658,20.72,20.72,-1.52%,167602
+2015/8/10,20.73,21.36,20.72,21.24,21.24,2.51%,141342
+2015/8/11,20.8,20.89,20.63,20.82,20.82,-1.98%,102105
+2015/8/12,20.82,21.28,20.67,20.92,20.92,0.48%,60111
+2015/8/13,20.78,20.78,20.51,20.62,20.62,-1.43%,52941
+2015/8/14,20.72,20.75,20.46,20.46,20.46,-0.78%,32171
+2015/8/17,20.58,20.66,20.33,20.33,20.33,-0.64%,27388
+2015/8/18,20.32,20.5,20.2,20.28,20.28,-0.25%,66209
+2015/8/19,20.25,20.25,19.5,19.52,19.52,-3.75%,75723
+2015/8/20,19.54,19.7,19.19,19.22,19.22,-1.54%,496309
+2015/8/21,19.28,19.33,18.794,18.93,18.93,-1.51%,153864
+2015/8/24,18.15,18.54,17.872,17.97,17.97,-5.07%,175175
+2015/8/25,18.62,18.64,18.2,18.25,18.25,1.56%,97341
+2015/8/26,18.48,18.59,18.3,18.45,18.45,1.10%,175219
+2015/8/27,18.92,20.13,18.92,20.085,20.085,8.86%,210710
+2015/8/28,19.93,21.4,19.93,21.11,21.11,5.10%,197626
+2015/8/31,20.9,22.74,20.47,22.37,22.37,5.97%,249165
+2015/9/1,21.69,21.9,20.7,20.8,20.8,-7.02%,129838
+2015/9/2,21.26,21.4,20.14,21.24,21.24,2.12%,333306
+2015/9/3,21.96,22,21.163,21.48,21.48,1.13%,34838
+2015/9/4,21.3,21.37,21.02,21.08,21.08,-1.86%,46340
+2015/9/8,20.93,21.29,20.51,21.17,21.17,0.43%,31741
+2015/9/9,21.13,21.13,20.5,20.55,20.55,-2.93%,30743
+2015/9/10,20.54,21.144,20.54,21,21,2.19%,27664
+2015/9/11,20.67,20.89,20.48,20.73,20.73,-1.29%,24556
+2015/9/14,20.44,20.44,20.17,20.21,20.21,-2.51%,11790
+2015/9/15,20.34,20.53,20.29,20.53,20.53,1.58%,42941
+2015/9/16,20.88,21.461,20.78,21.37,21.37,4.09%,206347
+2015/9/17,21.5,21.5,21.1,21.14,21.14,-1.08%,13087
+2015/9/18,20.71,20.84,20.3,20.46,20.46,-3.22%,36764
+2015/9/21,20.84,21.13,20.75,21.021,21.021,2.74%,19112
+2015/9/22,20.71,21.03,20.64,20.98,20.98,-0.20%,8508
+2015/9/23,21.13,21.37,20.38,20.44,20.44,-2.57%,39921
+2015/9/24,20.19,20.62,20.17,20.62,20.62,0.88%,42723
+2015/9/25,20.83,20.96,20.56,20.68,20.68,0.29%,11453
+2015/9/28,20.31,20.43,20.11,20.17,20.17,-2.47%,22220
+2015/9/29,20.3,20.55,20.26,20.39,20.39,1.09%,28992
+2015/9/30,20.5,20.67,20.3,20.58,20.58,0.93%,21146
+2015/10/1,21.1,21.17,20.238,20.38,20.38,-0.97%,283963
+2015/10/2,20.08,20.638,19.964,20.59,20.59,1.03%,32649
+2015/10/5,20.95,21.12,20.86,21.03,21.03,2.14%,23034
+2015/10/6,21.2,21.9,21.2,21.86,21.86,3.95%,258378
+2015/10/7,22.1,22.22,21.55,21.71,21.71,-0.69%,120020
+2015/10/8,21.84,22.33,21.74,22.21,22.21,2.30%,63370
+2015/10/9,22.18,22.3,22.006,22.14,22.14,-0.32%,40957
+2015/10/12,22.15,22.15,21.25,21.4,21.4,-3.34%,53883
+2015/10/13,21.27,21.74,21.04,21.11,21.11,-1.36%,22691
+2015/10/14,21.03,21.21,20.95,21.18,21.18,0.33%,11739
+2015/10/15,20.88,21.24,20.7,21.22,21.22,0.19%,32853
+2015/10/16,21.47,21.47,21.07,21.39,21.39,0.80%,54918
+2015/10/19,21,21.03,20.81,20.89,20.89,-2.34%,36462
+2015/10/20,20.78,21.03,20.7,20.84,20.84,-0.24%,23165
+2015/10/21,20.58,20.74,20.4,20.48,20.48,-1.73%,18183
+2015/10/22,20.67,20.8,20.44,20.69,20.69,1.03%,44741
+2015/10/23,20.37,20.55,20.234,20.35,20.35,-1.64%,118866
+2015/10/26,20.29,20.29,20.1,20.1,20.1,-1.23%,92098
+2015/10/27,19.76,19.84,19.625,19.84,19.84,-1.29%,69046
+2015/10/28,19.96,20.852,19.91,20.83,20.83,4.99%,102797
+2015/10/29,20.8,21.05,20.7,20.75,20.75,-0.38%,26319
+2015/10/30,20.82,21.2,20.71,21.03,21.03,1.35%,34969
+2015/11/2,20.91,21.081,20.85,20.93,20.93,-0.48%,62515
+2015/11/3,21.2,21.75,21.2,21.61,21.61,3.25%,51769
+2015/11/4,21.52,21.54,20.921,21.01,21.01,-2.78%,30247
+2015/11/5,20.81,20.95,20.59,20.68,20.68,-1.57%,44422
+2015/11/6,20.47,20.53,20.3,20.42,20.42,-1.26%,43917
+2015/11/9,20.34,20.51,20.156,20.32,20.32,-0.49%,17931
+2015/11/10,20.21,20.5,20.21,20.33,20.33,0.05%,10467
+2015/11/11,20.31,20.337,19.811,19.87,19.87,-2.26%,35646
+2015/11/12,19.51,19.75,19.38,19.4,19.4,-2.37%,67719
+2015/11/13,19.28,19.28,18.99,19.08,19.08,-1.65%,114074
+2015/11/16,19.07,19.54,18.8,19.54,19.54,2.41%,80322
+2015/11/17,19.27,19.3,18.99,19.06,19.06,-2.46%,53783
+2015/11/18,19.25,19.277,18.9,19.2,19.2,0.73%,63883
+2015/11/19,19.1,19.178,19.05,19.11,19.11,-0.47%,23860
+2015/11/20,19.11,19.47,19.065,19.11,19.11,0.00%,28331
+2015/11/23,19.15,19.6,19.15,19.37,19.37,1.36%,68711
+2015/11/24,19.79,19.97,19.63,19.85,19.85,2.48%,56992
+2015/11/25,19.61,19.91,19.43,19.9,19.9,0.25%,54579
+2015/11/27,19.6,19.6,19.375,19.43,19.43,-2.36%,41125
+2015/11/30,19.57,19.61,19.17,19.21,19.21,-1.13%,42471
+2015/12/1,19.12,19.34,19.01,19.21,19.21,0.00%,146067
+2015/12/2,19,19.29,18.66,18.73,18.73,-2.50%,113429
+2015/12/3,18.96,19.361,18.8,19.1,19.1,1.98%,90206
+2015/12/4,18.77,18.92,18.6,18.71,18.71,-2.04%,109241
+2015/12/7,18.25,18.37,17.82,17.94,17.94,-4.12%,147646
+2015/12/8,17.67,18.08,17.59,17.74,17.74,-1.11%,197641
+2015/12/9,17.83,18.15,17.45,17.68,17.68,-0.34%,216959
+2015/12/10,17.57,17.8,17.552,17.62,17.62,-0.34%,76410
+2015/12/11,17.51,17.54,17.06,17.22,17.22,-2.27%,96347
+2015/12/14,17.03,17.37,16.904,17.08,17.08,-0.81%,171586
+2015/12/15,17.32,17.65,17.27,17.35,17.35,1.58%,64889
+2015/12/16,17.2,17.31,16.85,16.99,16.99,-2.07%,174833
+2015/12/17,17,17,16.69,16.69,16.69,-1.77%,105334
+2015/12/18,16.75,16.98,16.55,16.61,16.61,-0.48%,200120
+2015/12/21,16.57,16.57,16.311,16.37,16.37,-1.44%,84923
+2015/12/22,16.42,16.53,16.38,16.39,16.39,0.12%,28365
+2015/12/23,16.7,17.07,16.61,17.05,17.05,4.03%,265011
+2015/12/24,17.12,17.24,17.05,17.15,17.15,0.59%,46534
+2015/12/28,17,17,16.68,16.68,16.68,-2.74%,104703
+2015/12/29,16.96,17.14,16.94,17.1,17.1,2.52%,67272
+2015/12/30,16.75,16.772,16.65,16.73,16.73,-2.16%,30211
+2015/12/31,16.69,17.227,16.63,17.02,17.02,1.73%,62481
+2016/1/4,17.25,17.52,16.8,16.999,16.999,-0.12%,44512
+2016/1/5,16.75,16.79,16.62,16.622,16.622,-2.22%,24791
+2016/1/6,16.22,16.395,15.925,16,16,-3.74%,155419
+2016/1/7,15.7,16.11,15.638,15.74,15.74,-1.62%,103874
+2016/1/8,15.82,15.82,15.461,15.65,15.65,-0.57%,133642
+2016/1/11,15.6,15.6,14.866,14.93,14.93,-4.60%,120110
+2016/1/12,15.12,15.2,14.41,14.7,14.7,-1.54%,152269
+2016/1/13,14.75,14.845,14.23,14.38,14.38,-2.18%,114771
+2016/1/14,14.45,14.779,14.29,14.7,14.7,2.23%,53855
+2016/1/15,14.08,14.19,13.82,14.04,14.04,-4.49%,326700
+2016/1/19,14.02,14.02,13.63,13.67,13.67,-2.64%,167707
+2016/1/20,13.41,13.61,12.99,13.6,13.6,-0.51%,205708
+2016/1/21,13.34,14.098,13.247,14.03,14.03,3.16%,282575
+2016/1/22,14.54,14.9,14.411,14.9,14.9,6.20%,166823
+2016/1/25,14.56,14.75,14.17,14.18,14.18,-4.83%,121859
+2016/1/26,14.5,15.11,14.41,14.66,14.66,3.39%,129802
+2016/1/27,14.66,15.35,14.54,15.02,15.02,2.46%,171458
+2016/1/28,15.8,15.832,15.34,15.75,15.75,4.86%,156372
+2016/1/29,15.9,16.05,15.459,15.88,15.88,0.83%,147066
+2016/2/1,15.55,15.55,15.13,15.17,15.17,-4.47%,103613
+2016/2/2,14.72,14.9,14.52,14.65,14.65,-3.43%,184830
+2016/2/3,15.03,15.53,14.59,15.53,15.53,6.01%,250675
+2016/2/4,15.59,15.845,15.2,15.35,15.35,-1.16%,144570
+2016/2/5,15.35,15.58,15.107,15.25,15.25,-0.65%,257266
+2016/2/8,15.15,15.2,14.75,14.89,14.89,-2.36%,224267
+2016/2/9,14.69,14.81,13.87,14.12,14.12,-5.17%,388145
+2016/2/10,14,14.44,13.9,14.03,14.03,-0.64%,382642
+2016/2/11,13.83,14.22,13.69,14.2,14.2,1.21%,373311
+2016/2/12,14.33,14.83,14.12,14.57,14.57,2.61%,204141
+2016/2/16,14.89,14.89,14.23,14.4,14.4,-1.17%,476466
+2016/2/17,14.64,15.24,14.5,15.07,15.07,4.65%,345887
+2016/2/18,15.39,15.39,14.78,14.81,14.81,-1.73%,208333
+2016/2/19,14.87,14.95,14.45,14.65,14.65,-1.08%,199394
+2016/2/22,15.14,15.269,15,15.11,15.11,3.14%,255303
+2016/2/23,14.98,14.98,14.52,14.67,14.67,-2.91%,148007
+2016/2/24,14.4,14.94,14.241,14.9,14.9,1.57%,185715
+2016/2/25,14.8,15.2,14.49,15.02,15.02,0.81%,141881
+2016/2/26,15.45,15.5,14.86,15,15,-0.13%,139344
+2016/2/29,15.21,15.37,15.09,15.36,15.36,2.40%,116285
+2016/3/1,15.31,15.6,15.196,15.41,15.41,0.33%,205339
+2016/3/2,15.29,15.57,15.151,15.49,15.49,0.52%,206991
+2016/3/3,15.31,15.58,15.26,15.57,15.57,0.52%,80070
+2016/3/4,15.73,16.16,15.5,16.16,16.16,3.79%,237728
+2016/3/7,16.26,16.88,16.26,16.82,16.82,4.08%,269342
+2016/3/8,16.78,16.78,16.13,16.13,16.13,-4.10%,228465
+2016/3/9,16.47,16.83,16.385,16.72,16.72,3.66%,152664
+2016/3/10,16.48,16.65,16.4,16.51,16.51,-1.26%,57951
+2016/3/11,16.75,16.8,16.51,16.71,16.71,1.21%,84705
+2016/3/14,16.32,16.458,16.19,16.28,16.28,-2.57%,103343
+2016/3/15,16.1,16.11,15.9,16.03,16.03,-1.54%,128775
+2016/3/16,16.36,16.611,16.33,16.59,16.59,3.49%,55559
+2016/3/17,16.86,17.09,16.71,17,17,2.47%,118170
+2016/3/18,17.26,17.292,16.91,17,17,0.00%,147379
+2016/3/21,16.98,17.15,16.83,17.11,17.11,0.65%,98123
+2016/3/22,16.97,17.25,16.92,17.197,17.197,0.51%,55290
+2016/3/23,16.91,16.947,16.633,16.7,16.7,-2.89%,111716
+2016/3/24,16.3,16.64,16.22,16.57,16.57,-0.78%,82912
+2016/3/28,16.51,16.556,16.33,16.51,16.51,-0.36%,28671
+2016/3/29,16.18,16.3,16.052,16.278,16.278,-1.41%,71533
+2016/3/30,16.56,16.75,16.251,16.34,16.34,0.38%,79333
+2016/3/31,16.31,16.55,16.3,16.31,16.31,-0.18%,57209
+2016/4/1,15.87,15.89,15.71,15.76,15.76,-3.37%,134779
+2016/4/4,15.64,15.75,15.264,15.3,15.3,-2.92%,155162
+2016/4/5,15.31,15.38,15.176,15.3,15.3,0.00%,75770
+2016/4/6,15.58,15.96,15.52,15.94,15.94,4.18%,49257
+2016/4/7,15.83,15.86,15.6,15.78,15.78,-1.00%,25295
+2016/4/8,16.4,16.6,16.331,16.53,16.53,4.75%,72103
+2016/4/11,16.78,16.999,16.645,16.96,16.96,2.60%,73689
+2016/4/12,17.08,17.535,17.01,17.42,17.42,2.71%,175971
+2016/4/13,17.34,17.53,17.2,17.3,17.3,-0.69%,70167
+2016/4/14,17.41,17.42,17.11,17.19,17.19,-0.64%,106194
+2016/4/15,16.88,16.9,16.66,16.82,16.82,-2.15%,54803
+2016/4/18,16.22,16.853,16.21,16.75,16.75,-0.42%,131951
+2016/4/19,16.88,17.25,16.869,17.14,17.14,2.33%,53207
+2016/4/20,16.8,17.77,16.8,17.57,17.57,2.51%,122119
+2016/4/21,17.55,17.649,17.35,17.51,17.51,-0.34%,54461
+2016/4/22,17.62,17.83,17.59,17.63,17.63,0.69%,46391
+2016/4/25,17.72,17.73,17.371,17.45,17.45,-1.02%,52086
+2016/4/26,17.62,17.84,17.577,17.77,17.77,1.83%,22903
+2016/4/27,18.05,18.34,17.69,18.225,18.225,2.56%,89401
+2016/4/28,18.29,18.481,18.171,18.29,18.29,0.36%,64197
+2016/4/29,18.54,18.672,18.17,18.34,18.34,0.27%,68841
+2016/5/2,18.31,18.4,17.89,17.98,17.98,-1.96%,111614
+2016/5/3,17.76,17.77,17.5,17.64,17.64,-1.89%,71881
+2016/5/4,17.88,17.98,17.41,17.62,17.62,-0.11%,54896
+2016/5/5,18.21,18.22,17.61,17.73,17.73,0.62%,22062
+2016/5/6,17.58,18.05,17.57,17.91,17.91,1.02%,16577
+2016/5/9,17.9,17.9,17.39,17.46,17.46,-2.51%,127178
+2016/5/10,17.6,18.04,17.6,18.02,18.02,3.21%,27422
+2016/5/11,17.94,18.62,17.924,18.51,18.51,2.72%,67929
+2016/5/12,18.71,18.75,18.32,18.69,18.69,0.97%,47430
+2016/5/13,18.53,18.62,18.48,18.52,18.52,-0.91%,29118
+2016/5/16,18.73,19.06,18.73,19.03,19.03,2.75%,70203
+2016/5/17,18.977,19.277,18.977,19.27,19.27,1.26%,49600
+2016/5/18,19.15,19.4,18.98,19,19,-1.40%,38422
+2016/5/19,18.8,19.092,18.591,19.09,19.09,0.47%,53913
+2016/5/20,19.16,19.16,18.85,19.08,19.08,-0.05%,50665
+2016/5/23,18.7,18.98,18.7,18.97,18.97,-0.58%,43424
+2016/5/24,19,19.2,18.97,19.15,19.15,0.95%,21484
+2016/5/25,19.31,19.5,19.14,19.49,19.49,1.78%,55419
+2016/5/26,19.57,19.57,19.327,19.35,19.35,-0.72%,35595
+2016/5/27,19.22,19.468,19.17,19.45,19.45,0.52%,15439
+2016/5/31,19.42,19.63,19.25,19.26,19.26,-0.98%,86386
+2016/6/1,18.98,19.42,18.9,19.42,19.42,0.83%,74696
+2016/6/2,19.07,19.47,19.01,19.31,19.31,-0.57%,59867
+2016/6/3,19.21,19.342,19.13,19.29,19.29,-0.10%,75230
+2016/6/6,19.5,19.65,19.47,19.585,19.585,1.53%,41858
+2016/6/7,19.75,19.93,19.67,19.93,19.93,1.76%,26574
+2016/6/8,20.09,20.28,20.05,20.253,20.253,1.62%,54432
+2016/6/9,19.89,20.096,19.88,20.06,20.06,-0.95%,14976
+2016/6/10,19.75,19.83,19.46,19.54,19.54,-2.59%,56615
+2016/6/13,19.38,19.63,19.28,19.37,19.37,-0.87%,54424
+2016/6/14,19.29,19.37,19.2,19.25,19.25,-0.62%,56092
+2016/6/15,19.04,19.3,18.801,18.88,18.88,-1.92%,27395
+2016/6/16,18.8,18.8,18.36,18.39,18.39,-2.60%,70697
+2016/6/17,18.69,19.31,18.69,19.17,19.17,4.24%,22727
+2016/6/20,19.45,19.66,19.34,19.6,19.6,2.24%,69106
+2016/6/21,19.4,19.69,19.36,19.65,19.65,0.26%,14397
+2016/6/22,19.79,19.84,19.288,19.49,19.49,-0.81%,27159
+2016/6/23,19.78,19.88,19.62,19.831,19.831,1.75%,27438
+2016/6/24,19,19.16,18.9,18.94,18.94,-4.49%,71809
+2016/6/27,18.66,18.69,18.36,18.68,18.68,-1.37%,97801
+2016/6/28,19.05,19.18,18.78,19.16,19.16,2.57%,51540
+2016/6/29,19.09,19.85,19.09,19.7,19.7,2.82%,78308
+2016/6/30,19.5,19.68,19.27,19.35,19.35,-1.78%,48873
+2016/7/1,19.28,19.73,19.27,19.7,19.7,1.81%,94253
+2016/7/5,19.19,19.39,18.67,18.88,18.88,-4.16%,101480
+2016/7/6,18.71,19.2,18.62,19.1,19.1,1.17%,153173
+2016/7/7,19.31,19.39,18.16,18.3,18.3,-4.19%,112804
+2016/7/8,18.38,18.53,18.18,18.34,18.34,0.22%,196868
+2016/7/11,18.4,18.85,18.218,18.23,18.23,-0.60%,52104
+2016/7/12,18.82,19.054,18.66,18.99,18.99,4.17%,102892
+2016/7/13,18.78,18.84,18.19,18.3,18.3,-3.63%,66263
+2016/7/14,18.461,18.6,18.31,18.49,18.49,1.04%,58686
+2016/7/15,18.63,18.75,18.51,18.59,18.59,0.54%,39523
+2016/7/18,18.34,18.4,18.22,18.36,18.36,-1.24%,48014
+2016/7/19,18.37,18.41,18.27,18.33,18.33,-0.16%,153232
+2016/7/20,18.2,18.55,18.04,18.37,18.37,0.22%,61334
+2016/7/21,18.3,18.42,17.99,17.99,17.99,-2.07%,58833
+2016/7/22,17.92,17.94,17.67,17.87,17.87,-0.67%,38384
+2016/7/25,17.53,17.61,17.441,17.5,17.5,-2.07%,121409
+2016/7/26,17.45,17.54,17.33,17.36,17.36,-0.80%,95590
+2016/7/27,17.37,17.5,16.95,16.99,16.99,-2.13%,125603
+2016/7/28,16.95,17.02,16.72,16.73,16.73,-1.53%,68703
+2016/7/29,16.69,16.96,16.563,16.91,16.91,1.08%,136673
+2016/8/1,16.83,16.83,16.34,16.44,16.44,-2.78%,302946
+2016/8/2,16.65,16.73,16.15,16.27,16.27,-1.03%,46849
+2016/8/3,16.33,16.8,16.15,16.76,16.76,3.01%,204502
+2016/8/4,16.57,17.04,16.53,16.99,16.99,1.37%,77526
+2016/8/5,16.98,17.08,16.744,17.08,17.08,0.53%,162425
+2016/8/8,17.29,17.55,17.28,17.35,17.35,1.58%,158983
+2016/8/9,17.46,17.55,17.241,17.309,17.309,-0.24%,97569
+2016/8/10,17.39,17.58,16.94,16.96,16.96,-2.02%,70876
+2016/8/11,17.12,17.73,17.08,17.59,17.59,3.71%,111799
+2016/8/12,17.72,17.99,17.68,17.98,17.98,2.22%,217321
+2016/8/15,18,18.38,18,18.36,18.36,2.11%,73088
+2016/8/16,18.36,18.643,18.29,18.6,18.6,1.31%,59943
+2016/8/17,18.6,18.83,18.32,18.8,18.8,1.08%,94759
+2016/8/18,18.9,19.23,18.9,19.18,19.18,2.02%,45738
+2016/8/19,19.23,19.25,19.058,19.17,19.17,-0.05%,49486
+2016/8/22,18.75,18.84,18.56,18.66,18.66,-2.66%,97687
+2016/8/23,18.45,19,18.44,18.88,18.88,1.18%,60213
+2016/8/24,18.77,19.19,18.434,18.48,18.48,-2.12%,52260
+2016/8/25,18.39,18.73,18.39,18.69,18.69,1.14%,22757
+2016/8/26,18.75,19.09,18.576,18.73,18.73,0.21%,77265
+2016/8/29,18.51,18.708,18.49,18.54,18.54,-1.01%,92905
+2016/8/30,18.62,18.68,18.25,18.347,18.347,-1.04%,18829
+2016/8/31,18.2,18.2,17.67,17.71,17.71,-3.47%,56119
+2016/9/1,17.44,17.55,17.1,17.28,17.28,-2.43%,72050
+2016/9/2,17.42,17.65,17.42,17.54,17.54,1.50%,45634
+2016/9/6,17.53,17.85,17.49,17.84,17.84,1.71%,40597
+2016/9/7,17.84,18.11,17.74,18.1,18.1,1.46%,52015
+2016/9/8,18.24,18.88,18.22,18.77,18.77,3.70%,104465
+2016/9/9,18.46,18.53,18.165,18.18,18.18,-3.14%,47894
+2016/9/12,17.85,18.34,17.83,18.24,18.24,0.33%,41537
+2016/9/13,18.01,18.15,17.85,17.9,17.9,-1.86%,57461
+2016/9/14,17.71,17.92,17.39,17.48,17.48,-2.35%,97532
+2016/9/15,17.66,17.73,17.42,17.6,17.6,0.69%,39788
+2016/9/16,17.25,17.46,17.25,17.36,17.36,-1.36%,54470
+2016/9/19,17.531,17.666,17.32,17.35,17.35,-0.06%,45787
+2016/9/20,17.18,17.55,17.15,17.32,17.32,-0.17%,84012
+2016/9/21,17.64,17.86,17.581,17.84,17.84,3.00%,62264
+2016/9/22,18.08,18.14,18,18.07,18.07,1.29%,118461
+2016/9/23,18,18.15,17.43,17.57,17.57,-2.77%,87303
+2016/9/26,17.73,18.09,17.73,17.87,17.87,1.71%,26264
+2016/9/27,17.59,17.65,17.4,17.49,17.49,-2.13%,36672
+2016/9/28,17.75,18.47,17.457,18.19,18.19,4.00%,64174
+2016/9/29,18.42,18.72,18.35,18.512,18.512,1.77%,46555
+2016/9/30,18.62,18.75,18.579,18.63,18.63,0.64%,39833
+2016/10/3,18.8,19.039,18.66,18.89,18.89,1.40%,97148
+2016/10/4,19.18,19.18,18.912,18.97,18.97,0.42%,73608
+2016/10/5,19.26,19.367,18.861,19.26,19.26,1.53%,82871
+2016/10/6,19.43,19.566,19.34,19.49,19.49,1.19%,68612
+2016/10/7,19.53,19.53,19.2,19.26,19.26,-1.18%,115410
+2016/10/10,19.53,19.888,19.53,19.68,19.68,2.18%,39996
+2016/10/11,19.72,19.72,19.42,19.51,19.51,-0.86%,61845
+2016/10/12,19.38,19.415,19.28,19.32,19.32,-0.97%,49337
+2016/10/13,19.29,19.459,19.03,19.4,19.4,0.41%,69513
+2016/10/14,19.42,19.42,19.21,19.34,19.34,-0.31%,39928
+2016/10/17,19.34,19.34,19.13,19.26,19.26,-0.41%,76653
+2016/10/18,19.44,19.45,19.21,19.4,19.4,0.73%,41938
+2016/10/19,19.58,19.87,19.58,19.66,19.66,1.34%,15705
+2016/10/20,19.48,19.48,19.31,19.33,19.33,-1.68%,16836
+2016/10/21,19.38,19.56,19.33,19.54,19.54,1.09%,37870
+2016/10/24,19.42,19.53,19.21,19.51,19.51,-0.15%,31061
+2016/10/25,19.42,19.51,19.21,19.24,19.24,-1.38%,23539
+2016/10/26,19.02,19.32,18.94,18.98,18.98,-1.35%,35079
+2016/10/27,19.18,19.22,19.06,19.12,19.12,0.74%,16078
+2016/10/28,18.99,19.149,18.79,18.82,18.82,-1.57%,21544
+2016/10/31,18.59,18.61,18.071,18.08,18.08,-3.93%,72271
+2016/11/1,18.31,18.348,17.95,18.16,18.16,0.44%,79916
+2016/11/2,17.86,18.11,17.545,17.747,17.747,-2.27%,95500
+2016/11/3,17.64,17.73,17.38,17.47,17.47,-1.56%,78705
+2016/11/4,17.3,17.52,17.12,17.29,17.29,-1.03%,76419
+2016/11/7,17.41,17.61,17.258,17.6,17.6,1.79%,94682
+2016/11/8,17.47,17.738,17.42,17.59,17.59,-0.06%,70945
+2016/11/9,17.61,18.014,17.55,17.97,17.97,2.16%,128349
+2016/11/10,17.68,17.96,17.6,17.62,17.62,-1.95%,148342
+2016/11/11,17.32,17.39,17.1,17.15,17.15,-2.67%,82312
+2016/11/14,17.15,17.2,16.8,17.19,17.19,0.23%,111555
+2016/11/15,17.46,17.98,17.46,17.94,17.94,4.36%,171085
+2016/11/16,17.8,18.021,17.63,17.72,17.72,-1.23%,29429
+2016/11/17,18.02,18.116,17.65,17.68,17.68,-0.23%,137558
+2016/11/18,17.88,17.98,17.65,17.97,17.97,1.64%,45321
+2016/11/21,18.37,18.693,18.35,18.693,18.693,4.02%,70241
+2016/11/22,18.68,18.75,18.39,18.52,18.52,-0.93%,74473
+2016/11/23,18.51,18.73,18.5,18.63,18.63,0.59%,37998
+2016/11/25,18.42,18.42,18.02,18.09,18.09,-2.90%,40788
+2016/11/28,18.14,18.47,18.14,18.21,18.21,0.66%,32975
+2016/11/29,17.71,17.8,17.54,17.65,17.65,-3.08%,85100
+2016/11/30,18.57,19.18,18.56,18.89,18.89,7.03%,326769
+2016/12/1,19.37,19.73,19.37,19.43,19.43,2.86%,464464
+2016/12/2,19.6,19.78,19.51,19.73,19.73,1.54%,162164
+2016/12/5,19.8,19.98,19.68,19.69,19.69,-0.20%,286302
+2016/12/6,19.52,19.67,19.44,19.55,19.55,-0.71%,102517
+2016/12/7,19.39,19.57,19.31,19.36,19.36,-0.97%,119575
+2016/12/8,19.41,19.58,19.3,19.53,19.53,0.88%,125751
+2016/12/9,19.76,19.76,19.63,19.73,19.73,1.02%,43147
+2016/12/12,20.37,20.43,19.93,20,20,1.37%,175180
+2016/12/13,20.28,20.28,20,20.16,20.16,0.80%,32830
+2016/12/14,19.96,20.2,19.62,19.66,19.66,-2.48%,48607
+2016/12/15,19.58,19.8,19.08,19.72,19.72,0.31%,69374
+2016/12/16,19.88,20.01,19.81,19.978,19.978,1.31%,76850
+2016/12/19,19.91,20.005,19.61,19.9,19.9,-0.39%,78823
+2016/12/20,20.19,20.229,20.02,20.16,20.16,1.31%,27001
+2016/12/21,20.12,20.19,19.83,19.89,19.89,-1.34%,51615
+2016/12/22,19.98,20.091,19.92,19.95,19.95,0.30%,17292
+2016/12/23,19.93,20.199,19.92,20.1,20.1,0.75%,26288
+2016/12/27,20.1,20.39,20.1,20.32,20.32,1.09%,59593
+2016/12/28,20.38,20.5,20.051,20.39,20.39,0.34%,43869
+2016/12/29,20.41,20.5,20.326,20.39,20.39,0.00%,62070
+2016/12/30,20.32,20.4,20.281,20.4,20.4,0.05%,36395
+2017/1/3,20.81,20.89,19.92,20.07,20.07,-1.62%,159413
+2017/1/4,20.06,20.37,19.94,20.3,20.3,1.15%,105623
+2017/1/5,20.46,20.59,20.19,20.46,20.46,0.79%,45964
+2017/1/6,20.66,20.66,20.33,20.44,20.44,-0.10%,12528
+2017/1/9,20.24,20.649,19.882,19.9,19.9,-2.64%,99783
+2017/1/10,20.02,20.02,19.51,19.53,19.53,-1.86%,121864
+2017/1/11,19.7,20.2,19.602,20.02,20.02,2.51%,217171
+2017/1/12,20.37,20.38,20.2,20.27,20.27,1.25%,84639
+2017/1/13,20.18,20.245,20.03,20.09,20.09,-0.89%,39117
+2017/1/17,20.31,20.44,20.012,20.02,20.02,-0.35%,16666
+2017/1/18,19.71,19.945,19.48,19.64,19.64,-1.90%,87291
+2017/1/19,19.66,19.76,19.53,19.59,19.59,-0.25%,57664
+2017/1/20,19.97,20.047,19.92,19.95,19.95,1.84%,46548
+2017/1/23,19.66,19.93,19.66,19.85,19.85,-0.50%,14594
+2017/1/24,19.92,20.019,19.82,19.82,19.82,-0.15%,21637
+2017/1/25,19.7,19.93,19.688,19.75,19.75,-0.35%,39763
+2017/1/26,19.81,20.105,19.81,20.01,20.01,1.32%,40003
+2017/1/27,19.73,20.249,19.65,19.77,19.77,-1.20%,63597
+2017/1/30,19.7,19.7,19.57,19.66,19.66,-0.56%,20968
+2017/1/31,19.82,19.96,19.611,19.65,19.65,-0.05%,234996
+2017/2/1,19.84,19.99,19.51,19.87,19.87,1.12%,364907
+2017/2/2,20,20.04,19.8,19.96,19.96,0.45%,32357
+2017/2/3,19.98,20.08,19.91,20.02,20.02,0.30%,12374
+2017/2/6,19.92,20,19.7,19.74,19.74,-1.40%,28572
+2017/2/7,19.54,19.54,19.35,19.45,19.45,-1.47%,56686
+2017/2/8,19.35,19.51,19.21,19.48,19.48,0.15%,80248
+2017/2/9,19.6,19.69,19.54,19.64,19.64,0.82%,42395
+2017/2/10,19.89,19.99,19.84,19.92,19.92,1.43%,83840
+2017/2/13,19.65,19.72,19.55,19.61,19.61,-1.56%,127590
+2017/2/14,19.91,19.91,19.65,19.68,19.68,0.36%,33135
+2017/2/15,19.6,19.71,19.58,19.58,19.58,-0.51%,20190
+2017/2/16,19.71,19.73,19.42,19.56,19.56,-0.10%,35143
+2017/2/17,19.41,19.56,19.41,19.54,19.54,-0.10%,21146
+2017/2/21,19.81,19.85,19.65,19.65,19.65,0.56%,101821
+2017/2/22,19.43,19.51,19.4,19.44,19.44,-1.07%,27760
+2017/2/23,19.85,19.87,19.63,19.71,19.71,1.39%,58516
+2017/2/24,19.67,19.7,19.56,19.61,19.61,-0.51%,118395
+2017/2/27,19.74,19.76,19.63,19.66,19.66,0.25%,40955
+2017/2/28,19.52,19.71,19.38,19.68,19.68,0.10%,100607
+2017/3/1,19.78,19.84,19.64,19.67,19.67,-0.05%,99385
+2017/3/2,19.35,19.45,19.28,19.31,19.31,-1.83%,56381
+2017/3/3,19.33,19.52,19.33,19.46,19.46,0.78%,30809
+2017/3/6,19.53,19.61,19.32,19.52,19.52,0.31%,24395
+2017/3/7,19.61,19.65,19.47,19.49,19.49,-0.15%,25444
+2017/3/8,19.29,19.3,18.5,18.57,18.57,-4.72%,109909
+2017/3/9,18.38,18.42,18.02,18.32,18.32,-1.35%,85863
+2017/3/10,18.27,18.28,17.85,17.92,17.92,-2.18%,42327
+2017/3/13,17.87,18,17.85,17.92,17.92,0.00%,32524
+2017/3/14,17.78,17.85,17.29,17.85,17.85,-0.39%,30088
+2017/3/15,17.91,18.12,17.91,18.02,18.02,0.95%,122022
+2017/3/16,18.08,18.1,17.9,17.99,17.99,-0.17%,64554
+2017/3/17,18,18.46,17.93,17.97,17.97,-0.11%,65754
+2017/3/20,17.84,18.03,17.82,17.91,17.91,-0.33%,74279
+2017/3/21,17.95,17.99,17.69,17.72,17.72,-1.06%,22921
+2017/3/22,17.58,17.76,17.46,17.73,17.73,0.06%,77321
+2017/3/23,17.74,17.74,17.55,17.57,17.57,-0.90%,49149
+2017/3/24,17.61,17.7,17.58,17.68,17.68,0.63%,14194
+2017/3/27,17.43,17.99,17.39,17.62,17.62,-0.34%,17214
+2017/3/28,17.72,17.91,17.7,17.78,17.78,0.91%,14936
+2017/3/29,17.76,18.15,17.76,18.12,18.12,1.91%,88168
+2017/3/30,18.36,18.45,18.21,18.43,18.43,1.71%,74813
+2017/3/31,18.43,18.54,18.35,18.52,18.52,0.49%,24979
+2017/4/3,18.54,18.55,18.41,18.44,18.44,-0.43%,92588
+2017/4/4,18.59,18.72,18.51,18.67,18.67,1.25%,21277
+2017/4/5,18.86,18.97,18.61,18.64,18.64,-0.16%,49425
+2017/4/6,18.9,18.93,18.84,18.87,18.87,1.23%,12823
+2017/4/7,18.95,19.06,18.92,19.02,19.02,0.79%,47553
+2017/4/10,19.14,19.31,18.66,19.28,19.28,1.37%,58618
+2017/4/11,19.33,19.42,19.19,19.35,19.35,0.36%,59811
+2017/4/12,19.48,19.52,19.29,19.32,19.32,-0.16%,87074
+2017/4/13,19.33,19.47,19.31,19.35,19.35,0.16%,46076
+2017/4/17,19.33,19.41,19.04,19.29,19.29,-0.31%,30175
+2017/4/18,19.15,19.32,19.05,19.21,19.21,-0.41%,105286
+2017/4/19,19.24,19.24,18.35,18.52,18.52,-3.59%,73204
+2017/4/20,18.53,18.63,18.41,18.45,18.45,-0.38%,40407
+2017/4/21,18.48,18.48,17.99,18.09,18.09,-1.95%,31341
+2017/4/24,18.09,18.12,17.96,18.01,18.01,-0.44%,47398
+2017/4/25,17.95,18.15,17.88,18.15,18.15,0.78%,52541
+2017/4/26,17.9,18.19,17.9,17.98,17.98,-0.94%,26281
+2017/4/27,17.83,17.96,17.58,17.91,17.91,-0.39%,56983
+2017/4/28,18.01,18.06,17.84,17.87,17.87,-0.22%,23488
+2017/5/1,17.76,17.82,17.73,17.79,17.79,-0.45%,78450
+2017/5/2,17.78,17.8,17.31,17.4,17.4,-2.19%,90342
+2017/5/3,17.53,18.14,17.29,17.48,17.48,0.46%,83421
+2017/5/4,17.37,17.37,16.66,16.71,16.71,-4.41%,173071
+2017/5/5,16.72,17.15,16.72,17.09,17.09,2.27%,124376
+2017/5/8,17.1,17.2,16.88,17.14,17.14,0.29%,210214
+2017/5/9,17.05,17.19,16.85,17.03,17.03,-0.64%,188474
+2017/5/10,17.21,17.55,17.16,17.39,17.39,2.11%,92064
+2017/5/11,17.56,17.98,17.49,17.65,17.65,1.50%,222826
+2017/5/12,17.63,17.7,17.39,17.54,17.54,-0.62%,41831
+2017/5/15,17.96,17.96,17.73,17.75,17.75,1.20%,45293
+2017/5/16,17.81,17.93,17.71,17.73,17.73,-0.11%,50546
+2017/5/17,17.81,18,17.53,17.87,17.87,0.79%,38451
+2017/5/18,17.61,17.99,17.52,17.91,17.91,0.22%,45117
+2017/5/19,18.06,18.28,18.06,18.26,18.26,1.95%,46593
+2017/5/22,18.36,18.47,18.34,18.41,18.41,0.82%,59572
+2017/5/23,18.4,18.5,18.22,18.48,18.48,0.38%,105202
+2017/5/24,18.39,18.53,18.24,18.38,18.38,-0.54%,68389
+2017/5/25,18.23,18.37,17.44,17.5,17.5,-4.79%,113957
+2017/5/26,17.64,17.91,17.51,17.86,17.86,2.06%,86515
+2017/5/30,17.7,17.91,17.63,17.83,17.83,-0.17%,83931
+2017/5/31,17.4,17.45,17.24,17.36,17.36,-2.64%,19484
+2017/6/1,17.41,17.66,17.26,17.34,17.34,-0.12%,408222
+2017/6/2,17.14,17.36,17.05,17.28,17.28,-0.35%,129886
+2017/6/5,17.15,17.28,16.97,17.12,17.12,-0.93%,59554
+2017/6/6,17,17.4,17,17.34,17.34,1.29%,92764
+2017/6/7,17.21,17.24,16.64,16.66,16.66,-3.92%,247890
+2017/6/8,16.64,16.8,16.6,16.71,16.71,0.30%,235221
+2017/6/9,16.66,16.84,16.62,16.77,16.77,0.36%,91057
+2017/6/12,16.88,17.08,16.78,16.8,16.8,0.18%,54582
+2017/6/13,16.78,16.96,16.66,16.91,16.91,0.65%,80316
+2017/6/14,16.88,16.88,16.3,16.37,16.37,-3.19%,120639
+2017/6/15,16.34,16.41,16.3,16.32,16.32,-0.31%,79521
+2017/6/16,16.42,16.44,16.35,16.42,16.42,0.61%,61876
+2017/6/19,16.47,16.53,16.22,16.25,16.25,-1.04%,87155
+2017/6/20,15.94,15.99,15.78,15.94,15.94,-1.91%,386947
+2017/6/21,15.94,16.1,15.45,15.52,15.52,-2.63%,88172
+2017/6/22,15.74,15.8,15.63,15.66,15.66,0.90%,89485
+2017/6/23,15.64,15.81,15.6,15.8,15.8,0.89%,64033
+2017/6/26,15.78,15.91,15.65,15.86,15.86,0.38%,31625
+2017/6/27,16,16.24,15.98,16.17,16.17,1.95%,33789
+2017/6/28,16.16,16.38,16.11,16.36,16.36,1.18%,76766
+2017/6/29,16.46,16.57,16.35,16.38,16.38,0.12%,36158
+2017/6/30,16.55,16.83,16.51,16.82,16.82,2.69%,22391
+2017/7/3,16.84,17.02,16.82,16.97,16.97,0.89%,46689
+2017/7/5,16.89,16.95,16.41,16.42,16.42,-3.24%,66828
+2017/7/6,16.71,16.86,16.48,16.48,16.48,0.37%,24913
+2017/7/7,16.29,16.29,15.99,16.12,16.12,-2.18%,17057
+2017/7/10,16,16.32,16,16.22,16.22,0.62%,34961
+2017/7/11,16.15,16.5,16.15,16.42,16.42,1.23%,7132
+2017/7/12,16.59,16.77,16.46,16.46,16.46,0.24%,12000
+2017/7/13,16.53,16.69,16.53,16.67,16.67,1.28%,15517
+2017/7/14,16.78,16.87,16.7,16.86,16.86,1.14%,36935
+2017/7/17,16.79,16.86,16.68,16.68,16.68,-1.07%,54296
+2017/7/18,16.9,16.94,16.7,16.79,16.79,0.66%,55448
+2017/7/19,16.84,17.08,16.84,17.05,17.05,1.55%,54879
+2017/7/20,17.13,17.18,16.87,16.89,16.89,-0.94%,60524
+2017/7/21,16.81,16.81,16.45,16.49,16.49,-2.37%,13410
+2017/7/24,16.65,16.72,16.5,16.71,16.71,1.33%,14962
+2017/7/25,16.96,17.19,16.91,17.15,17.15,2.63%,53126
+2017/7/26,17.2,17.41,17.15,17.35,17.35,1.17%,73618
+2017/7/27,17.41,17.54,17.3,17.53,17.53,1.04%,56596
+2017/7/28,17.55,17.69,17.55,17.64,17.64,0.63%,41339
+2017/7/31,17.61,17.91,17.54,17.83,17.83,1.08%,80071
+2017/8/1,17.66,17.73,17.33,17.58,17.58,-1.40%,29503
+2017/8/2,17.58,17.71,17.45,17.65,17.65,0.40%,31330
+2017/8/3,17.75,17.77,17.47,17.48,17.48,-0.96%,9285
+2017/8/4,17.55,17.7,17.37,17.65,17.65,0.97%,41464
+2017/8/7,17.54,17.66,17.42,17.61,17.61,-0.23%,8762
+2017/8/8,17.52,17.71,17.5,17.55,17.55,-0.34%,74188
+2017/8/9,17.61,17.71,17.55,17.69,17.69,0.80%,23342
+2017/8/10,17.72,17.72,17.27,17.27,17.27,-2.37%,14275
+2017/8/11,17.27,17.45,17.18,17.42,17.42,0.87%,11343
+2017/8/14,17.41,17.53,17.01,17.02,17.02,-2.30%,41729
+2017/8/15,16.94,17.05,16.9,17.05,17.05,0.18%,12891
+2017/8/16,17.12,17.12,16.76,16.8,16.8,-1.47%,54977
+2017/8/17,16.72,16.88,16.68,16.8,16.8,0.00%,18612
+2017/8/18,16.86,17.38,16.78,17.38,17.38,3.45%,9945
+2017/8/21,17.2,17.23,16.85,16.93,16.93,-2.59%,20590
+2017/8/22,17.03,17.12,17.03,17.12,17.12,1.12%,7196
+2017/8/23,17.07,17.32,17.07,17.32,17.32,1.17%,38530
+2017/8/24,17.18,17.18,16.95,17.13,17.13,-1.10%,4946
+2017/8/25,17.12,17.2,17.08,17.19,17.19,0.35%,42981
+2017/8/28,17.14,17.19,16.75,16.89,16.89,-1.75%,75424
+2017/8/29,16.89,16.97,16.8,16.95,16.95,0.36%,149170
+2017/8/30,16.91,17.06,16.77,16.79,16.79,-0.94%,50281
+2017/8/31,16.98,17.37,16.98,17.36,17.36,3.39%,87403
+2017/9/1,17.39,17.44,17.25,17.38,17.38,0.12%,26720
+2017/9/5,17.65,17.69,17.56,17.59,17.59,1.21%,77884
+2017/9/6,17.74,17.81,17.67,17.77,17.77,1.02%,71566
+2017/9/7,17.75,17.82,17.68,17.77,17.77,0.00%,46301
+2017/9/8,17.78,17.78,17.36,17.42,17.42,-1.97%,29201
+2017/9/11,17.39,17.55,17.26,17.54,17.54,0.69%,33319
+2017/9/12,17.55,17.6,17.52,17.57,17.57,0.17%,26906
+2017/9/13,17.61,17.81,17.6,17.81,17.81,1.37%,35572
+2017/9/14,17.95,18.09,17.9,17.94,17.94,0.73%,30570
+2017/9/15,17.97,18.08,17.95,18.05,18.05,0.61%,17410
+2017/9/18,17.96,18.04,17.79,17.94,17.94,-0.61%,38948
+2017/9/19,18,18.04,17.77,17.86,17.86,-0.45%,32174
+2017/9/20,17.98,18.17,17.93,18.06,18.06,1.12%,95652
+2017/9/21,17.99,18.1,17.9,18.07,18.07,0.06%,97928
+2017/9/22,18,18.09,17.97,18.05,18.05,-0.11%,30613
+2017/9/25,18.11,18.5,18.11,18.48,18.48,2.38%,56310
+2017/9/26,18.22,18.44,18.22,18.4,18.4,-0.43%,20203
+2017/9/27,18.48,18.5,18.37,18.41,18.41,0.05%,189942
+2017/9/28,18.54,18.6,18.16,18.29,18.29,-0.65%,105190
+2017/9/29,18.27,18.32,18.21,18.24,18.24,-0.27%,149865
+2017/10/2,17.81,17.99,17.81,17.94,17.94,-1.64%,266843
+2017/10/3,17.99,18.02,17.9,17.91,17.91,-0.17%,60987
+2017/10/4,17.91,18.02,17.79,17.82,17.82,-0.50%,72683
+2017/10/5,17.85,18.2,17.85,18.11,18.11,1.63%,156710
+2017/10/6,17.75,17.75,17.61,17.66,17.66,-2.48%,20255
+2017/10/9,17.71,17.8,17.64,17.68,17.68,0.11%,44702
+2017/10/10,17.92,18.17,17.92,18.09,18.09,2.32%,23617
+2017/10/11,18.06,18.26,17.99,18.22,18.22,0.72%,26385
+2017/10/12,17.95,18.12,17.93,18.04,18.04,-0.99%,18906
+2017/10/13,18.21,18.31,18.17,18.26,18.26,1.22%,29406
+2017/10/16,18.47,18.5,18.34,18.39,18.39,0.71%,77834
+2017/10/17,18.39,18.45,18.2,18.37,18.37,-0.11%,18350
+2017/10/18,18.42,18.45,18.32,18.39,18.39,0.11%,15402
+2017/10/19,18.15,18.27,18.14,18.21,18.21,-0.98%,91674
+2017/10/20,18.11,18.36,18.08,18.36,18.36,0.82%,53793
+2017/10/23,18.36,18.4,18.24,18.28,18.28,-0.44%,6509
+2017/10/24,18.35,18.5,18.26,18.47,18.47,1.04%,92426
+2017/10/25,18.4,18.46,18.34,18.44,18.44,-0.16%,19110
+2017/10/26,18.41,18.58,18.37,18.55,18.55,0.60%,10935
+2017/10/27,18.58,18.95,18.56,18.92,18.92,1.99%,50656
+2017/10/30,18.58,19.09,18.58,18.98,18.98,0.32%,64788
+2017/10/31,18.91,19.1,18.91,19.04,19.04,0.32%,29411
+2017/11/1,19.23,19.23,18.87,18.98,18.98,-0.32%,78419
+2017/11/2,18.98,19.15,18.98,19.15,19.15,0.90%,16418
+2017/11/3,19.11,19.49,19.11,19.44,19.44,1.51%,17609
+2017/11/6,19.53,20.07,19.49,20.01,20.01,2.93%,145173
+2017/11/7,19.99,20.03,19.9,20,20,-0.05%,46372
+2017/11/8,19.96,20.26,19.88,19.98,19.98,-0.10%,86768
+2017/11/9,19.99,20.14,19.96,20.03,20.03,0.25%,72209
+2017/11/10,20.01,20.12,19.9,20,20,-0.15%,46784
+2017/11/13,20.06,20.14,19.9,19.98,19.98,-0.10%,90183
+2017/11/14,19.95,19.95,19.36,19.52,19.52,-2.30%,58292
+2017/11/15,19.4,19.56,19.2,19.47,19.47,-0.26%,107184
+2017/11/16,19.39,19.58,19.39,19.43,19.43,-0.21%,53907
+2017/11/17,19.65,19.85,19.62,19.82,19.82,2.01%,13402
+2017/11/20,19.65,19.73,19.5,19.71,19.71,-0.55%,79557
+2017/11/21,19.69,19.89,19.68,19.8,19.8,0.46%,121027
+2017/11/22,19.92,20.07,19.84,20.01,20.01,1.06%,75301
+2017/11/24,20.18,20.26,20.09,20.23,20.23,1.10%,51501
+2017/11/27,20.15,20.22,19.941,20.15,20.15,-0.40%,37726
+2017/11/28,20.06,20.14,20.06,20.11,20.11,-0.20%,10037
+2017/11/29,20.13,20.19,19.25,19.89,19.89,-1.09%,40765
+2017/11/30,20.07,20.075,19.77,19.88,19.88,-0.05%,55027
+2017/12/1,20.23,20.354,20.1,20.17,20.17,1.46%,110098
+2017/12/4,19.96,20.04,19.925,19.937,19.937,-1.16%,35481
+2017/12/5,19.88,20.09,19.88,20.08,20.08,0.72%,27572
+2017/12/6,19.83,19.85,19.58,19.58,19.58,-2.49%,19738
+2017/12/7,19.72,19.85,19.665,19.8,19.8,1.12%,48806
+2017/12/8,20.05,20.15,19.92,20.06,20.06,1.31%,48487
+2017/12/11,20.1,20.228,20.1,20.22,20.22,0.80%,51543
+2017/12/12,20.23,20.23,19.85,19.91,19.91,-1.53%,37635
+2017/12/13,19.97,19.97,19.62,19.65,19.65,-1.31%,37205
+2017/12/14,19.61,19.89,19.54,19.87,19.87,1.12%,65266
+2017/12/15,19.8,19.923,19.77,19.89,19.89,0.10%,11001
+2017/12/18,19.87,20.1,19.86,20,20,0.55%,40406
+2017/12/19,20.065,20.125,20.01,20.1,20.1,0.50%,26779
+2017/12/20,20.26,20.275,20.09,20.255,20.255,0.77%,66794
+2017/12/21,20.13,20.35,20.12,20.31,20.31,0.27%,34432
+2017/12/22,20.42,20.45,20.25,20.38,20.38,0.34%,16014
+2017/12/26,20.5,20.88,20.47,20.77,20.77,1.91%,22070
+2017/12/27,20.8,20.84,20.7,20.79,20.79,0.10%,33061
+2017/12/28,20.79,20.886,20.73,20.87,20.87,0.38%,23525
+2017/12/29,20.95,21.07,20.91,20.92,20.92,0.24%,49121
+2018/1/2,21,21.06,20.97,21.04,21.04,0.57%,86570
+2018/1/3,21.15,21.34,21.15,21.32,21.32,1.33%,33648
+2018/1/4,21.3,21.422,21.1,21.39,21.39,0.33%,57439
+2018/1/5,21.27,21.39,21.21,21.38,21.38,-0.05%,31160
+2018/1/8,21.41,21.501,21.37,21.49,21.49,0.51%,42725
+2018/1/9,21.56,21.87,21.51,21.75,21.75,1.21%,64869
+2018/1/10,21.86,21.92,21.81,21.87,21.87,0.55%,25672
+2018/1/11,21.91,22.16,21.91,21.95,21.95,0.37%,29984
+2018/1/12,21.92,22.172,21.85,22.14,22.14,0.87%,32794
+2018/1/16,22.07,22.179,21.98,22.03,22.03,-0.50%,38675
+2018/1/17,22.03,22.14,22.03,22.072,22.072,0.19%,8130
+2018/1/18,22.04,22.13,21.963,22.07,22.07,-0.01%,15101
+2018/1/19,21.96,22.02,21.89,22,22,-0.32%,31130
+2018/1/22,21.91,22.17,21.84,22.1,22.1,0.45%,79972
+2018/1/23,22.2,22.4,22.19,22.35,22.35,1.13%,42451
+2018/1/24,22.28,22.625,22.21,22.61,22.61,1.16%,38195
+2018/1/25,22.7,22.74,22.46,22.49,22.49,-0.53%,31103
+2018/1/26,22.56,22.785,22.54,22.69,22.69,0.89%,40962
+2018/1/29,22.52,22.56,22.366,22.547,22.547,-0.63%,41434
+2018/1/30,22.185,22.241,22.111,22.228,22.228,-1.41%,10904
+2018/1/31,22.2,22.28,22.13,22.23,22.23,0.01%,13510
+2018/2/1,22.46,22.7,22.44,22.67,22.67,1.98%,18305
+2018/2/2,22.43,22.43,22.13,22.16,22.16,-2.25%,62521
+2018/2/5,22.09,22.21,21.78,21.79,21.79,-1.67%,152977
+2018/2/6,21.65,21.883,21.63,21.66,21.66,-0.60%,30844
+2018/2/7,21.7,21.84,21.16,21.16,21.16,-2.31%,12142
+2018/2/8,21.25,21.25,20.77,20.8,20.8,-1.70%,34006
+2018/2/9,20.81,20.859,20.21,20.36,20.36,-2.12%,43587
+2018/2/12,20.62,20.694,20.52,20.535,20.535,0.86%,9690
+2018/2/13,20.27,20.495,20.19,20.4,20.4,-0.66%,58233
+2018/2/14,20.19,20.99,20.19,20.95,20.95,2.70%,110173
+2018/2/15,20.76,21.07,20.65,21.01,21.01,0.29%,29493
+2018/2/16,20.98,21.2,20.941,21.11,21.11,0.48%,44298
+2018/2/20,21.25,21.52,21.25,21.31,21.31,0.95%,28683
+2018/2/21,21.23,21.324,21.17,21.17,21.17,-0.66%,9182
+2018/2/22,21.4,21.7,21.4,21.6,21.6,2.03%,24306
+2018/2/23,21.56,21.99,21.56,21.99,21.99,1.81%,6859
+2018/2/26,21.92,22.15,21.92,22.15,22.15,0.73%,3879
+2018/2/27,22.03,22.06,21.781,21.879,21.879,-1.22%,2314
+2018/2/28,21.918,21.918,21.22,21.24,21.24,-2.92%,13041
+2018/3/1,21.13,21.23,20.939,21.2,21.2,-0.19%,3276
+2018/3/2,20.94,21.25,20.91,21.25,21.25,0.24%,173006
+2018/3/5,21.2,21.68,21.2,21.6,21.6,1.65%,15416
+2018/3/6,21.61,21.7,21.61,21.62,21.62,0.09%,15827
+2018/3/7,21.458,21.6,21.14,21.275,21.275,-1.60%,3756
+2018/3/8,21.26,21.26,21,21.12,21.12,-0.73%,5146
+2018/3/9,21.31,21.6,21.31,21.57,21.57,2.13%,12087
+2018/3/12,21.53,21.53,21.2,21.45,21.45,-0.56%,4906
+2018/3/13,21.53,21.61,21.231,21.307,21.307,-0.67%,4673
+2018/3/14,21.41,21.411,21.34,21.36,21.36,0.25%,5326
+2018/3/15,21.49,21.497,21.42,21.44,21.44,0.37%,6214
+2018/3/16,21.451,21.818,21.451,21.78,21.78,1.59%,9622
+2018/3/19,21.74,21.74,21.49,21.686,21.686,-0.43%,5113
+2018/3/20,22,22.14,22,22.07,22.07,1.77%,7535
+2018/3/21,22.31,22.738,22.31,22.69,22.69,2.81%,6979
+2018/3/22,22.41,22.48,22.35,22.38,22.38,-1.37%,12131
+2018/3/23,22.59,22.889,22.59,22.86,22.86,2.14%,15281
+2018/3/26,22.78,22.84,22.67,22.76,22.76,-0.44%,91208
+2018/3/27,22.91,22.92,22.596,22.61,22.61,-0.66%,16611
+2018/3/28,22.58,22.66,22.265,22.55,22.55,-0.27%,23758
+2018/3/29,22.48,22.732,22.44,22.64,22.64,0.40%,15667
+2018/4/2,22.49,22.49,22.04,22.1,22.1,-2.39%,11279
+2018/4/3,22.15,22.272,22.15,22.23,22.23,0.59%,13528
+2018/4/4,21.86,22.29,21.86,22.28,22.28,0.22%,3870
+2018/4/5,22.22,22.39,22.22,22.378,22.378,0.44%,3981
+2018/4/6,22.32,22.4,21.84,21.89,21.89,-2.18%,55045
+2018/4/9,22.18,22.323,22.14,22.23,22.23,1.55%,6610
+2018/4/10,22.61,22.88,22.61,22.831,22.831,2.70%,4350
+2018/4/11,22.96,23.3,22.948,23.18,23.18,1.53%,22106
+2018/4/12,23.14,23.27,23,23.27,23.27,0.39%,10628
+2018/4/13,23.18,23.44,23.18,23.29,23.29,0.09%,13766
+2018/4/16,23.27,23.27,23.09,23.137,23.137,-0.66%,4058
+2018/4/17,23.09,23.21,23.08,23.17,23.17,0.14%,7663
+2018/4/18,23.58,23.83,23.471,23.78,23.78,2.63%,39077
+2018/4/19,23.98,24.02,23.68,23.71,23.71,-0.29%,14896
+2018/4/20,23.53,23.815,23.5,23.74,23.74,0.13%,7422
+2018/4/23,23.57,24.04,23.53,24.01,24.01,1.14%,8905
+2018/4/24,23.96,24.05,23.64,23.64,23.64,-1.54%,8879
+2018/4/25,23.66,23.78,23.195,23.76,23.76,0.51%,13854
+2018/4/26,23.86,23.905,23.74,23.876,23.876,0.49%,21208
+2018/4/27,23.76,23.881,23.74,23.795,23.795,-0.34%,25477
+2018/4/30,23.78,24.279,23.745,24,24,0.86%,35462
+2018/5/1,23.89,23.89,23.57,23.57,23.57,-1.79%,10810
+2018/5/2,23.51,23.788,23.51,23.69,23.69,0.51%,39904
+2018/5/3,23.66,23.938,23.589,23.938,23.938,1.05%,7323
+2018/5/4,23.91,24.45,23.91,24.38,24.38,1.85%,30308
+2018/5/7,24.63,24.8,24.451,24.51,24.51,0.53%,85805
+2018/5/8,24.68,24.72,23.86,24.51,24.51,0.00%,114989
+2018/5/9,24.88,25.06,24.88,24.99,24.99,1.96%,54630
+2018/5/10,25.06,25.219,24.95,25.16,25.16,0.68%,34762
+2018/5/11,25.11,25.18,24.99,25.01,25.01,-0.60%,24152
+2018/5/14,25.03,25.22,25.03,25.2,25.2,0.76%,13485
+2018/5/15,25.15,25.25,25.03,25.18,25.18,-0.08%,33510
+2018/5/16,25.14,25.33,25.116,25.33,25.33,0.60%,13948
+2018/5/17,25.39,25.5,25.221,25.32,25.32,-0.04%,41570
+2018/5/18,25.22,25.27,25.17,25.21,25.21,-0.43%,21443
+2018/5/21,25.3,25.57,25.29,25.54,25.54,1.31%,18854
+2018/5/22,25.62,25.74,25.489,25.5,25.5,-0.16%,19761
+2018/5/23,25.45,25.45,25.22,25.442,25.442,-0.23%,5790
+2018/5/24,25.24,25.24,25.06,25.06,25.06,-1.50%,23526
+2018/5/25,24.52,24.52,24.11,24.13,24.13,-3.71%,31918
+2018/5/29,23.94,23.94,23.63,23.77,23.77,-1.49%,105495
+2018/5/30,23.9,24.262,23.9,24.262,24.262,2.07%,8155
+2018/5/31,23.89,24.2,23.76,23.95,23.95,-1.29%,70329
+2018/6/1,23.72,23.813,23.552,23.552,23.552,-1.66%,18270
+2018/6/4,23.65,23.65,23.35,23.37,23.37,-0.77%,13539
+2018/6/5,23.18,23.5,23.18,23.47,23.47,0.43%,16377
+2018/6/6,23.47,23.493,23.201,23.43,23.43,-0.17%,18051
+2018/6/7,23.49,23.73,23.49,23.72,23.72,1.24%,44902
+2018/6/8,23.69,23.75,23.5,23.607,23.607,-0.48%,70348
+2018/6/11,23.48,23.77,23.426,23.744,23.744,0.58%,9271
+2018/6/12,23.54,23.89,23.54,23.771,23.771,0.11%,27730
+2018/6/13,23.76,23.99,23.612,23.98,23.98,0.88%,48512
+2018/6/14,23.966,23.99,23.79,23.87,23.87,-0.46%,20289
+2018/6/15,23.68,23.68,23.06,23.06,23.06,-3.39%,23435
+2018/6/18,23.29,23.54,23.22,23.45,23.45,1.69%,62669
+2018/6/19,23.16,23.31,23.02,23.26,23.26,-0.81%,5208
+2018/6/20,23.51,23.52,23.215,23.36,23.36,0.43%,8326
+2018/6/21,23.2,23.4,23.19,23.22,23.22,-0.60%,66290
+2018/6/22,23.84,24.2,23.73,24.2,24.2,4.22%,124048
+2018/6/25,24.01,24.01,23.83,23.99,23.99,-0.87%,57727
+2018/6/26,24.13,24.6,24.117,24.52,24.52,2.21%,11422
+2018/6/27,24.78,25.17,23.69,24.93,24.93,1.67%,48269
+2018/6/28,25.07,25.208,24.99,25.06,25.06,0.52%,28648
+2018/6/29,25.25,25.459,25.25,25.32,25.32,1.04%,42891
+2018/7/2,25.13,25.21,24.77,24.79,24.79,-2.09%,25795
+2018/7/3,25.05,25.13,24.568,24.693,24.693,-0.39%,48207
+2018/7/5,24.96,25.04,24.7,24.9,24.9,0.84%,13898
+2018/7/6,24.9,25.025,24.76,25.01,25.01,0.44%,37885
+2018/7/9,25.17,25.32,25.083,25.32,25.32,1.24%,42792
+2018/7/10,25.53,25.59,25.39,25.41,25.41,0.36%,17323
+2018/7/11,25.16,25.4,24.062,24.23,24.23,-4.64%,26946
+2018/7/12,24.39,24.581,24.14,24.55,24.55,1.32%,19438
+2018/7/13,24.54,24.86,24.54,24.67,24.67,0.49%,22997
+2018/7/16,24.184,24.219,23.75,23.79,23.79,-3.57%,43830
+2018/7/17,23.77,24.05,23.77,23.84,23.84,0.21%,13565
+2018/7/18,23.75,24.132,23.75,24.1,24.1,1.09%,10444
+2018/7/19,24.06,24.37,23.87,24.06,24.06,-0.17%,18140
+2018/7/20,24.17,24.25,24.09,24.22,24.22,0.67%,10200
+2018/7/23,24.39,24.55,24.3,24.36,24.36,0.58%,14655
+2018/7/24,24.38,24.64,24.38,24.49,24.49,0.53%,3826
+2018/7/25,24.67,24.81,24.55,24.81,24.81,1.31%,39976
+2018/7/26,24.79,24.99,24.74,24.93,24.93,0.48%,22851
+2018/7/27,24.93,24.99,24.6,24.73,24.73,-0.80%,57752
+2018/7/30,24.9,25.16,24.9,25.01,25.01,1.13%,16680
+2018/7/31,24.78,24.79,24.64,24.64,24.64,-1.48%,10001
+2018/8/1,24.32,24.51,24.18,24.24,24.24,-1.62%,10384
+2018/8/2,24.15,24.667,24.11,24.61,24.61,1.53%,86847
+2018/8/3,24.59,24.59,24.27,24.57,24.57,-0.16%,31384
+2018/8/6,24.83,24.95,24.65,24.67,24.67,0.41%,24263
+2018/8/7,24.93,25.01,24.836,24.91,24.91,0.97%,15293
+2018/8/8,24.68,24.68,24.03,24.14,24.14,-3.09%,35094
+2018/8/9,24.33,24.33,24.14,24.16,24.16,0.08%,10840
+2018/8/10,24.28,24.52,24.28,24.45,24.45,1.20%,17213
+2018/8/13,24.3,24.33,23.902,24.33,24.33,-0.49%,32334
+2018/8/14,24.69,24.69,24.248,24.32,24.32,-0.04%,22934
+2018/8/15,24.04,24.04,23.56,23.62,23.62,-2.88%,22871
+2018/8/16,23.73,23.817,23.73,23.815,23.815,0.83%,7776
+2018/8/17,24.1,24.123,23.8,23.88,23.88,0.27%,86780
+2018/8/20,23.84,23.98,23.84,23.98,23.98,0.42%,1803
+2018/8/21,24.2,24.23,24.11,24.11,24.11,0.54%,6693
+2018/8/22,24.54,24.85,24.531,24.83,24.83,2.99%,9184
+2018/8/23,24.71,24.86,24.65,24.84,24.84,0.04%,12967
+2018/8/24,25.22,25.31,24.99,25.05,25.05,0.85%,78409
+2018/8/27,25.18,25.2,25.14,25.16,25.16,0.44%,20231
+2018/8/28,25.24,25.24,25.01,25.11,25.11,-0.20%,7496
+2018/8/29,25.28,25.48,24.93,25.47,25.47,1.43%,43291
+2018/8/30,25.53,25.696,25.5,25.57,25.57,0.39%,19630
+2018/8/31,25.59,25.63,25.51,25.51,25.51,-0.23%,11082
+2018/9/4,25.82,25.82,25.34,25.38,25.38,-0.51%,14467
+2018/9/5,25.36,25.4,25.2,25.26,25.26,-0.47%,9826
+2018/9/6,25.23,25.29,24.701,24.96,24.96,-1.19%,13490
+2018/9/7,24.726,24.907,24.67,24.907,24.907,-0.21%,5950
+2018/9/10,25.17,25.23,24.92,25,25,0.37%,22146
+2018/9/11,25.15,25.63,25.15,25.59,25.59,2.36%,5410
+2018/9/12,25.78,26.01,25.78,25.9,25.9,1.21%,25586
+2018/9/13,25.677,25.677,25.34,25.45,25.45,-1.74%,10431
+2018/9/14,25.51,25.52,25.488,25.49,25.49,0.16%,2254
+2018/9/17,25.67,25.72,25.417,25.43,25.43,-0.24%,8164
+2018/9/18,25.79,25.89,25.68,25.79,25.79,1.42%,36479
+2018/9/19,25.77,26.1,25.77,26.1,26.1,1.20%,9996
+2018/9/20,26.19,26.22,25.91,25.91,25.91,-0.73%,7531
+2018/9/21,26.18,26.38,25.83,26.01,26.01,0.39%,33775
+2018/9/24,26.44,26.66,26.44,26.64,26.64,2.42%,53822
+2018/9/25,26.77,26.8,26.677,26.74,26.74,0.38%,16019
+2018/9/26,26.66,26.67,26.52,26.52,26.52,-0.82%,8121
+2018/9/27,26.71,26.79,26.668,26.78,26.78,0.98%,16329
+2018/9/28,26.8,27.32,26.8,27.21,27.21,1.61%,27339
+2018/10/1,27.2,28.08,27.16,28.01,28.01,2.94%,36714
+2018/10/2,28,28.01,27.875,27.91,27.91,-0.36%,8568
+2018/10/3,27.88,28.54,27.33,28.28,28.28,1.33%,44795
+2018/10/4,28.24,28.25,27.54,27.8,27.8,-1.70%,30682
+2018/10/5,27.72,27.99,27.65,27.73,27.73,-0.25%,13589
+2018/10/8,27.5,27.7,27.5,27.69,27.69,-0.14%,14882
+2018/10/9,27.89,28.03,27.68,27.93,27.93,0.87%,35056
+2018/10/10,27.85,27.85,27.18,27.23,27.23,-2.51%,10456
+2018/10/11,26.92,26.92,26.42,26.47,26.47,-2.79%,58512
+2018/10/12,26.74,26.78,26.49,26.72,26.72,0.94%,11369
+2018/10/15,26.77,26.8,26.5,26.75,26.75,0.11%,23111
+2018/10/16,26.73,26.999,26.73,26.89,26.89,0.52%,16145
+2018/10/17,26.77,26.77,26.188,26.38,26.38,-1.90%,52092
+2018/10/18,25.92,26.22,25.86,25.92,25.92,-1.74%,11683
+2018/10/19,26.2,26.36,26.09,26.25,26.25,1.27%,37577
+2018/10/22,26.17,26.36,26,26.36,26.36,0.42%,30645
+2018/10/23,25.81,25.81,25.14,25.2,25.2,-4.40%,22280
+2018/10/24,25.47,25.51,25.17,25.17,25.17,-0.12%,3292
+2018/10/25,25.35,25.546,25.35,25.42,25.42,0.99%,8168
+2018/10/26,25.24,25.62,25.24,25.59,25.59,0.67%,2942
+2018/10/29,25.48,25.56,25.25,25.31,25.31,-1.09%,46545
+2018/10/30,24.96,25.301,24.94,25.14,25.14,-0.67%,11331
+2018/10/31,25.09,25.29,24.8,24.8,24.8,-1.35%,16017
+2018/11/1,24.91,24.91,24.129,24.18,24.18,-2.50%,128870
+2018/11/2,24.05,24.1,23.87,23.96,23.96,-0.91%,7074
+2018/11/5,24.27,24.32,23.92,23.92,23.92,-0.17%,9421
+2018/11/6,24.03,24.12,23.5,23.79,23.79,-0.54%,12988
+2018/11/7,23.98,24.01,23.6,23.71,23.71,-0.34%,29793
+2018/11/8,23.63,23.71,23.38,23.38,23.38,-1.39%,6993
+2018/11/9,23,23.172,22.64,23.05,23.05,-1.41%,11053
+2018/11/12,23.35,23.415,22.62,22.68,22.68,-1.61%,11688
+2018/11/13,22.54,22.57,21.16,21.31,21.31,-6.04%,41029
+2018/11/14,21.82,22,21.68,21.73,21.73,1.97%,16988
+2018/11/15,21.83,22.04,21.7,21.75,21.75,0.09%,70296
+2018/11/16,21.76,22.26,21.73,21.81,21.81,0.28%,27646
+2018/11/19,21.61,21.853,21.29,21.83,21.83,0.09%,18963
+2018/11/20,21.34,21.41,20.26,20.35,20.35,-6.78%,40028
+2018/11/21,20.74,21.231,20.66,20.84,20.84,2.41%,51236
+2018/11/23,19.69,19.73,19.458,19.65,19.65,-5.71%,42174
+2018/11/26,19.76,19.99,19.76,19.8,19.8,0.76%,17343
+2018/11/27,19.79,19.96,19.45,19.85,19.85,0.25%,15407
+2018/11/28,19.7,19.95,19.35,19.38,19.38,-2.37%,5860
+2018/11/29,19.61,19.94,19.578,19.68,19.68,1.55%,10044
+2018/11/30,19.186,19.718,19.17,19.416,19.416,-1.34%,33203
+2018/12/3,20.27,20.41,20.001,20.41,20.41,5.12%,22550
+2018/12/4,20.51,20.6,20.355,20.355,20.355,-0.27%,50592
+2018/12/6,19.8,19.99,19.53,19.99,19.99,-1.79%,27938
+2018/12/7,20.77,20.91,20.245,20.31,20.31,1.60%,7258
+2018/12/10,19.87,20.085,19.53,19.619,19.619,-3.40%,15375
+2018/12/11,20.058,20.087,19.831,19.87,19.87,1.28%,7177
+2018/12/12,20.1,20.25,19.772,19.772,19.772,-0.49%,7740
+2018/12/13,19.67,20.49,19.666,20.44,20.44,3.38%,2933
+2018/12/14,20.14,20.14,19.82,19.845,19.845,-2.91%,34772
+2018/12/17,19.94,19.94,19.24,19.31,19.31,-2.70%,13305
+2018/12/18,19.18,19.18,18.07,18.2,18.2,-5.75%,15568
+2018/12/19,18.48,18.755,18.432,18.522,18.522,1.77%,12430
+2018/12/20,18.2,18.259,17.931,18,18,-2.82%,19743
+2018/12/21,17.76,17.986,17.69,17.69,17.69,-1.72%,12515
+2018/12/24,17.47,17.66,17.2,17.2,17.2,-2.77%,16732
+2018/12/26,17.11,18.36,17.051,18.36,18.36,6.74%,44847
+2018/12/27,17.8,17.85,17.4,17.83,17.83,-2.89%,34131
+2018/12/28,17.63,17.82,17.47,17.629,17.629,-1.13%,14721
+2018/12/31,17.79,18.05,17.58,17.96,17.96,1.88%,27476
+2019/1/2,17.57,18.64,17.57,18.35,18.35,2.17%,18650
+2019/1/3,18.59,18.59,18.032,18.53,18.53,0.98%,6946
+2019/1/4,18.92,19.27,18.74,18.93,18.93,2.16%,9912
+2019/1/7,19.15,19.441,18.98,19.08,19.08,0.79%,14457
+2019/1/8,19.31,19.538,19.263,19.47,19.47,2.04%,11901
+2019/1/9,19.99,20.46,19.833,20.38,20.38,4.67%,31190
+2019/1/10,20.195,20.515,20.16,20.42,20.42,0.20%,5418
+2019/1/11,20.24,20.33,20.04,20.11,20.11,-1.52%,9060
+2019/1/14,19.98,20.08,19.58,19.68,19.68,-2.14%,8482
+2019/1/15,20.04,20.22,20.04,20.205,20.205,2.67%,4595
+2019/1/16,20.11,20.39,20,20.37,20.37,0.82%,28022
+2019/1/17,20.04,20.261,20.04,20.261,20.261,-0.54%,1596
+2019/1/18,20.36,20.777,20.304,20.642,20.642,1.88%,25427
+2019/1/22,20.33,20.45,20.143,20.45,20.45,-0.93%,6878
+2019/1/23,20.53,20.53,20.09,20.31,20.31,-0.68%,8113
+2019/1/24,20.3,20.47,20.22,20.44,20.44,0.64%,7641
+2019/1/25,20.5,20.622,20.452,20.61,20.61,0.83%,42626
+2019/1/28,20.14,20.14,19.9,20.11,20.11,-2.43%,17277
+2019/1/29,20.462,20.612,20.42,20.49,20.49,1.89%,4430
+2019/1/30,20.71,20.909,20.63,20.72,20.72,1.12%,23544
+2019/1/31,20.903,21.052,20.577,20.64,20.64,-0.39%,7986
+2019/2/1,20.75,21.209,20.75,21.18,21.18,2.62%,6190
+2019/2/4,20.83,21.108,20.83,21.108,21.108,-0.34%,3947
+2019/2/5,20.79,21.07,20.79,20.82,20.82,-1.36%,6243
+2019/2/6,20.69,21.05,20.69,20.97,20.97,0.72%,6458
+2019/2/7,20.48,20.531,20.29,20.53,20.53,-2.10%,12776
+2019/2/8,20.56,20.582,20.365,20.46,20.46,-0.34%,5135
+2019/2/11,20.15,20.5,20.15,20.42,20.42,-0.20%,1962
+2019/2/12,20.94,20.94,20.69,20.73,20.73,1.52%,12659
+2019/2/13,21.01,21.08,21.01,21.07,21.07,1.64%,6385
+2019/2/14,20.98,21.21,20.88,21.21,21.21,0.66%,9477
+2019/2/15,21.43,21.73,21.43,21.69,21.69,2.26%,9092
+2019/2/19,21.69,21.8,21.665,21.77,21.77,0.37%,3061
+2019/2/20,21.78,22.121,21.78,21.99,21.99,1.01%,13522
+2019/2/21,21.99,21.99,21.89,21.922,21.922,-0.31%,46998
+2019/2/22,22.09,22.2,21.99,21.99,21.99,0.31%,16005
+2019/2/25,21.64,21.693,21.32,21.37,21.37,-2.82%,6554
+2019/2/26,21.461,21.563,21.43,21.541,21.541,0.80%,4965
+2019/2/27,21.81,22.022,21.79,21.92,21.92,1.76%,6315
+2019/2/28,21.92,22.001,21.83,21.95,21.95,0.14%,6610
+2019/3/1,22.03,22.04,21.46,21.48,21.48,-2.14%,78803
+2019/3/4,21.82,21.89,21.724,21.74,21.74,1.21%,7701
+2019/3/5,21.85,21.85,21.8,21.8,21.8,0.28%,1017
+2019/3/6,21.584,21.698,21.584,21.698,21.698,-0.47%,1378
+2019/3/7,21.85,21.85,21.75,21.75,21.75,0.24%,1425
+2019/3/8,21.189,21.58,21.155,21.569,21.569,-0.83%,7145
+2019/3/11,21.735,21.85,21.686,21.81,21.81,1.12%,4215
+2019/3/12,21.94,22.023,21.83,21.83,21.83,0.09%,6207
+2019/3/13,22.04,22.25,22.04,22.22,22.22,1.79%,5503
+2019/3/14,22.3,22.37,22.23,22.23,22.23,0.05%,7621
+2019/3/15,22.1,22.225,22.01,22.225,22.225,-0.02%,2124
+2019/3/18,22.21,22.45,22.21,22.37,22.37,0.65%,14916
+2019/3/19,22.5,22.5,22.33,22.33,22.33,-0.18%,9321
+2019/3/20,22.36,22.688,22.34,22.6,22.6,1.21%,13688
+2019/3/21,22.62,22.645,22.52,22.52,22.52,-0.35%,3136
+2019/3/22,22.34,22.34,22.059,22.225,22.225,-1.31%,11742
+2019/3/25,21.98,22.3,21.98,22.247,22.247,0.10%,1531
+2019/3/26,22.57,22.57,22.429,22.45,22.45,0.91%,7190
+2019/3/27,22.5,22.5,22.219,22.301,22.301,-0.66%,16791
+2019/3/28,22.05,22.293,22.05,22.293,22.293,-0.04%,3476
+2019/3/29,22.6,22.6,22.42,22.51,22.51,0.97%,6397
+2019/4/1,22.38,22.952,22.38,22.952,22.952,1.96%,3320
+2019/4/2,22.8,23.22,22.8,23.19,23.19,1.04%,13882
+2019/4/3,23.17,23.235,23.037,23.19,23.19,0.00%,10310
+2019/4/4,23.165,23.225,23.1,23.12,23.12,-0.30%,13035
+2019/4/5,23.06,23.41,23.06,23.41,23.41,1.25%,14589
+2019/4/8,23.491,23.67,23.49,23.67,23.67,1.11%,17804
+2019/4/9,23.61,23.61,23.51,23.585,23.585,-0.36%,12227
+2019/4/10,23.68,23.87,23.68,23.855,23.855,1.14%,63137
+2019/4/11,23.68,23.72,23.55,23.69,23.69,-0.69%,37715
+2019/4/12,23.75,23.8,23.728,23.749,23.749,0.25%,14715
+2019/4/15,23.59,23.69,23.59,23.69,23.69,-0.25%,3489
+2019/4/16,23.68,23.87,23.59,23.87,23.87,0.76%,8963
+2019/4/17,23.84,23.85,23.73,23.76,23.76,-0.46%,25908
+2019/4/18,23.76,23.761,23.7,23.75,23.75,-0.04%,5666
+2019/4/22,24.19,24.28,24.12,24.12,24.12,1.56%,46593
+2019/4/23,24.21,24.38,24.21,24.38,24.38,1.08%,10904
+2019/4/24,24.4,24.415,24.24,24.25,24.25,-0.53%,19299
+2019/4/25,24.28,24.317,24.06,24.08,24.08,-0.70%,8284
+2019/4/26,23.88,23.88,23.24,23.36,23.36,-2.99%,10901
+2019/4/29,23.52,23.619,23.3,23.61,23.61,1.07%,12379
+2019/4/30,23.81,23.81,23.51,23.66,23.66,0.21%,20642
+2019/5/1,23.631,23.66,23.47,23.64,23.64,-0.08%,8318
+2019/5/2,23.12,23.133,22.73,22.93,22.93,-3.00%,63726
+2019/5/3,23.189,23.22,23.031,23.031,23.031,0.44%,5834
+2019/5/6,22.93,23.34,22.93,23.34,23.34,1.34%,3338
+2019/5/7,22.82,22.9,22.69,22.765,22.765,-2.46%,8318
+2019/5/8,22.99,23.15,22.99,23.06,23.06,1.30%,7473
+2019/5/9,22.98,23.026,22.84,22.92,22.92,-0.61%,2875
+2019/5/10,22.84,23.11,22.84,22.98,22.98,0.26%,8676
+2019/5/13,23.56,23.6,22.74,22.769,22.769,-0.92%,10646
+2019/5/14,23.067,23.217,23.05,23.105,23.105,1.48%,5046
+2019/5/15,23.02,23.39,23.02,23.37,23.37,1.15%,14768
+2019/5/16,23.51,23.72,23.51,23.55,23.55,0.77%,8825
+2019/5/17,23.623,23.623,23.405,23.42,23.42,-0.55%,3559
+2019/5/20,23.5,23.68,23.4,23.53,23.53,0.47%,27723
+2019/5/21,23.49,23.59,23.41,23.5,23.5,-0.13%,21555
+2019/5/22,23.3,23.32,22.846,22.88,22.88,-2.64%,6020
+2019/5/23,22.23,22.23,21.6,21.7,21.7,-5.16%,11961
+2019/5/24,21.98,22.06,21.586,22.06,22.06,1.66%,7738
+2019/5/28,21.83,22.36,21.83,22.16,22.16,0.45%,3362
+2019/5/29,21.89,22.11,21.61,22.11,22.11,-0.23%,24656
+2019/5/30,22.11,22.11,21.19,21.29,21.29,-3.71%,5621
+2019/5/31,20.74,20.871,20.04,20.08,20.08,-5.68%,8723
+2019/6/3,20.47,20.47,19.86,19.915,19.915,-0.82%,14541
+2019/6/4,19.903,20.207,19.902,20.207,20.207,1.47%,10600
+2019/6/5,19.948,19.95,19.18,19.509,19.509,-3.45%,18378
+2019/6/6,19.49,20.052,19.45,20.052,20.052,2.78%,9182
+2019/6/7,20.2,20.42,20.13,20.375,20.375,1.61%,8344
+2019/6/10,20.39,20.47,20.22,20.227,20.227,-0.73%,6163
+2019/6/11,20.4,20.425,20.22,20.25,20.25,0.11%,7423
+2019/6/12,19.93,20.3,19.489,19.495,19.495,-3.73%,13157
+2019/6/13,19.98,20.13,19.82,19.867,19.867,1.91%,9366
+2019/6/14,20.01,20.14,19.904,20.015,20.015,0.74%,10777
+2019/6/17,19.86,20,19.74,19.74,19.74,-1.37%,3794
+2019/6/18,20.06,20.51,20,20.419,20.419,3.44%,8026
+2019/6/19,20.226,20.515,20.226,20.515,20.515,0.47%,5598
+2019/6/20,21.1,21.38,20.99,21.38,21.38,4.22%,14989
+2019/6/21,21.41,21.528,21.41,21.5,21.5,0.56%,13789
+2019/6/24,21.48,21.6,21.286,21.6,21.6,0.47%,3958
+2019/6/25,21.73,21.78,21.583,21.605,21.605,0.02%,6307
+2019/6/26,21.75,22.254,21.75,22.08,22.08,2.20%,12576
+2019/6/27,22.08,22.15,22.045,22.049,22.049,-0.14%,5789
+2019/6/28,22.15,22.15,21.63,21.646,21.646,-1.83%,5644
+2019/7/1,22.3,22.32,21.94,22.09,22.09,2.05%,7948
+2019/7/2,21.98,21.98,21.04,21.2,21.2,-4.03%,72486
+2019/7/3,21.38,21.39,21.19,21.365,21.365,0.78%,5406
+2019/7/5,21.45,21.7,21.45,21.63,21.63,1.24%,12587
+2019/7/8,21.67,21.9,21.55,21.56,21.56,-0.32%,7673
+2019/7/9,21.71,21.79,21.71,21.79,21.79,1.07%,4480
+2019/7/10,22.255,22.63,22.15,22.5,22.5,3.26%,13192
+2019/7/11,22.58,22.676,22.44,22.555,22.555,0.24%,24960
+2019/7/12,22.53,22.61,22.508,22.51,22.51,-0.20%,4698
+2019/7/15,22.67,22.67,22.2,22.2,22.2,-1.38%,14900
+2019/7/16,22.371,22.371,21.395,21.745,21.745,-2.05%,3211
+2019/7/17,21.765,21.77,21.325,21.33,21.33,-1.91%,9107
+2019/7/18,21.34,21.4,20.71,20.96,20.96,-1.73%,31231
+2019/7/19,20.962,21.28,20.962,21.277,21.277,1.51%,3617
+2019/7/22,21.22,21.28,21.126,21.28,21.28,0.01%,8632
+2019/7/23,21.23,21.52,21.157,21.52,21.52,1.13%,3065
+2019/7/24,21.45,21.68,21.001,21.07,21.07,-2.09%,4097
+2019/7/25,21.34,21.34,21.146,21.146,21.146,0.36%,5185
+2019/7/26,21.23,21.32,21.14,21.288,21.288,0.67%,8257
+2019/7/29,21.455,21.51,21.164,21.51,21.51,1.04%,4366
+2019/7/30,21.53,21.9,21.51,21.9,21.9,1.81%,7911
+2019/7/31,22,22.036,21.77,21.77,21.77,-0.59%,1792
+2019/8/1,21.497,21.497,20.32,20.57,20.57,-5.51%,61146
+2019/8/2,20.98,21.038,20.82,20.82,20.82,1.22%,12442
+2019/8/5,20.566,20.751,20.535,20.59,20.59,-1.10%,6141
+2019/8/6,20.65,20.66,20.13,20.195,20.195,-1.92%,7870
+2019/8/7,19.6,19.79,19.16,19.62,19.62,-2.85%,84827
+2019/8/8,19.53,19.76,19.47,19.754,19.754,0.68%,10498
+2019/8/9,20.1,20.43,20.1,20.205,20.205,2.28%,5263
+2019/8/12,20.33,20.33,20.21,20.28,20.28,0.37%,3852
+2019/8/13,20.3,21.35,20.3,21.35,21.35,5.28%,17546
+2019/8/14,20.51,20.59,20,20.5,20.5,-3.98%,16312
+2019/8/15,20.26,20.35,20.1,20.17,20.17,-1.61%,5548
+2019/8/16,20.27,20.355,20.22,20.27,20.27,0.50%,5513
+2019/8/19,20.62,20.7,20.48,20.66,20.66,1.92%,16831
+2019/8/20,20.645,20.695,20.645,20.695,20.695,0.17%,1707
+2019/8/21,21.05,21.05,20.71,20.71,20.71,0.07%,805
+2019/8/22,20.77,20.807,20.44,20.538,20.538,-0.83%,3772
+2019/8/23,20.09,20.175,19.87,20.096,20.096,-2.15%,3656
+2019/8/26,20.4,20.459,19.99,20.05,20.05,-0.23%,8361
+2019/8/27,20.2,20.431,20.096,20.43,20.43,1.90%,1191
+2019/8/28,20.8,20.92,20.65,20.71,20.71,1.37%,26636
+2019/8/29,20.69,20.903,20.69,20.85,20.85,0.68%,11046
+2019/8/30,20.78,20.78,20.19,20.35,20.35,-2.40%,7812
+2019/9/3,19.81,20.13,19.738,20.13,20.13,-1.08%,2625
+2019/9/4,20.53,20.955,20.53,20.863,20.863,3.64%,4181
+2019/9/5,21.054,21.29,20.65,21.075,21.075,1.02%,7189
+2019/9/6,20.482,21.06,20.438,20.989,20.989,-0.41%,5203
+2019/9/9,21.27,21.5,21.27,21.42,21.42,2.05%,12752
+2019/9/10,21.53,21.698,21.23,21.28,21.28,-0.65%,9267
+2019/9/11,21.395,21.48,20.72,20.94,20.94,-1.60%,7217
+2019/9/12,20.32,20.62,20.28,20.58,20.58,-1.72%,5858
+2019/9/13,20.56,20.57,20.45,20.487,20.487,-0.45%,4386
+2019/9/16,21.85,22.5,21.783,22.19,22.19,8.31%,191981
+2019/9/17,22.22,22.22,21.35,21.43,21.43,-3.42%,27679
+2019/9/18,21.33,21.527,21.157,21.27,21.27,-0.75%,22496
+2019/9/19,21.43,21.55,21.41,21.47,21.47,0.94%,3488
+2019/9/20,21.61,21.67,21.5,21.56,21.56,0.42%,14124
+2019/9/23,21.43,21.601,21.335,21.55,21.55,-0.05%,4542
+2019/9/24,21.48,21.48,21.04,21.04,21.04,-2.37%,3417
+2019/9/25,20.73,20.94,20.65,20.94,20.94,-0.48%,16857
+2019/9/26,20.695,20.91,20.695,20.91,20.91,-0.14%,795
+2019/9/27,20.6,20.845,20.6,20.718,20.718,-0.92%,8551
+2019/9/30,20.48,20.586,20.145,20.183,20.183,-2.58%,2858
+2019/10/1,20.18,20.18,19.9,20.07,20.07,-0.56%,6837
+2019/10/2,19.98,19.98,19.56,19.75,19.75,-1.59%,10769
+2019/10/3,19.53,19.73,19.23,19.66,19.66,-0.46%,7686
+2019/10/4,19.9,20.029,19.63,19.872,19.872,1.08%,6427
+2019/10/7,20.02,20.21,19.87,19.975,19.975,0.52%,6745
+2019/10/8,19.67,19.841,19.65,19.81,19.81,-0.83%,5380
+2019/10/9,19.995,20.05,19.91,19.91,19.91,0.50%,585
+2019/10/10,20.14,20.293,19.98,20.275,20.275,1.83%,1189
+2019/10/11,20.39,20.789,20.39,20.73,20.73,2.24%,12598
+2019/10/14,20.24,20.4,20.23,20.372,20.372,-1.73%,5101
+2019/10/15,20.273,20.376,20.14,20.147,20.147,-1.10%,5533
+2019/10/16,20.22,20.342,20.22,20.27,20.27,0.61%,1317
+2019/10/17,20.105,20.5,20.105,20.492,20.492,1.10%,2171
+2019/10/18,20.48,20.5,20.245,20.295,20.295,-0.96%,1182
+2019/10/21,20.105,20.355,20.104,20.355,20.355,0.30%,1723
+2019/10/22,20.56,20.7,20.48,20.52,20.52,0.81%,2964
+2019/10/23,20.57,21.08,20.57,21.07,21.07,2.68%,18038
+2019/10/24,21.15,21.244,21.08,21.175,21.175,0.50%,12608
+2019/10/25,21.11,21.3,20.955,21.3,21.3,0.59%,4887
+2019/10/28,21.48,21.48,21.04,21.16,21.16,-0.66%,6786
+2019/10/29,20.84,21.22,20.84,21.105,21.105,-0.26%,1934
+2019/10/30,20.92,20.92,20.67,20.69,20.69,-1.97%,3265
+2019/10/31,20.51,20.631,20.4,20.52,20.52,-0.82%,6132
+2019/11/1,20.43,21.13,20.43,20.99,20.99,2.29%,6722
+2019/11/4,20.86,21.54,20.86,21.35,21.35,1.72%,9406
+2019/11/5,21.5,21.51,21.47,21.505,21.505,0.73%,2516
+2019/11/6,21.62,21.65,21.107,21.2,21.2,-1.42%,6558
+2019/11/7,21.41,21.55,21.365,21.38,21.38,0.85%,2629
+2019/11/8,21.01,21.545,21.01,21.545,21.545,0.77%,1265
+2019/11/11,21.518,21.555,21.44,21.469,21.469,-0.35%,14374
+2019/11/12,21.55,21.62,21.45,21.45,21.45,-0.09%,5057
+2019/11/13,21.54,21.62,21.47,21.588,21.588,0.64%,51750
+2019/11/14,21.69,21.7,21.454,21.454,21.454,-0.62%,1114
+2019/11/15,21.51,21.8,21.51,21.71,21.71,1.19%,2323
+2019/11/18,21.5,21.54,21.37,21.37,21.37,-1.57%,2915
+2019/11/19,21.115,21.115,20.86,20.93,20.93,-2.06%,8646
+2019/11/20,21.02,21.5,21.02,21.46,21.46,2.53%,8616
+2019/11/21,21.652,21.89,21.652,21.89,21.89,2.00%,2834
+2019/11/22,21.91,21.91,21.6,21.74,21.74,-0.69%,3915
+2019/11/25,21.65,21.9,21.61,21.845,21.845,0.48%,5831
+2019/11/26,22,22.03,21.84,22.03,22.03,0.85%,10744
+2019/11/27,21.92,22,21.7,21.95,21.95,-0.36%,23901
+2019/11/29,21.39,21.444,21.03,21.101,21.101,-3.87%,3311
+2019/12/2,21.29,21.412,21.2,21.2,21.2,0.47%,1901
+2019/12/3,21.13,21.43,21.1,21.344,21.344,0.68%,9832
+2019/12/4,21.82,22.05,21.82,21.96,21.96,2.89%,14018
+2019/12/5,22.07,22.141,21.91,21.98,21.98,0.09%,1927
+2019/12/6,21.83,22.43,21.83,22.15,22.15,0.77%,10711
+2019/12/9,22.08,22.22,22.08,22.21,22.21,0.27%,6864
+2019/12/10,22.35,22.38,22.28,22.33,22.33,0.54%,1648
+2019/12/11,22.21,22.315,22.067,22.18,22.18,-0.67%,3624
+2019/12/12,22.44,22.44,22.345,22.345,22.345,0.74%,798
+2019/12/13,22.37,22.52,22.37,22.45,22.45,0.47%,2188
+2019/12/16,22.34,22.69,22.34,22.648,22.648,0.88%,4239
+2019/12/17,22.5,22.934,22.44,22.8,22.8,0.67%,16775
+2019/12/18,22.55,22.891,22.55,22.83,22.83,0.13%,4926
+2019/12/19,22.82,22.99,22.81,22.91,22.91,0.35%,12377
+2019/12/20,22.73,22.86,22.708,22.76,22.76,-0.65%,4066
+2019/12/23,22.73,22.89,22.73,22.89,22.89,0.57%,7621
+2019/12/24,22.95,23.025,22.95,23.025,23.025,0.59%,2443
+2019/12/26,22.73,23.23,22.73,23.17,23.17,0.63%,5281
+2019/12/27,23.25,23.28,23.176,23.226,23.226,0.24%,1347
+2019/12/30,22.67,23.39,22.67,23.153,23.153,-0.31%,24371
+2019/12/31,22.885,23.128,22.885,22.99,22.99,-0.70%,3907
+2020/1/2,22.99,23.07,22.89,23.04,23.04,0.22%,8933
+2020/1/3,23.68,23.83,23.46,23.58,23.58,2.34%,24264
+2020/1/6,23.85,23.85,23.6,23.6,23.6,0.08%,7014
+2020/1/7,23.625,23.65,23.45,23.578,23.578,-0.09%,38003
+2020/1/8,23.53,23.61,22.53,22.84,22.84,-3.13%,14836
+2020/1/9,22.576,22.7,22.438,22.7,22.7,-0.61%,32164
+2020/1/10,22.503,22.62,22.5,22.585,22.585,-0.51%,2728
+2020/1/13,22.44,22.44,22.29,22.3,22.3,-1.26%,6523
+2020/1/14,22.43,22.43,22.388,22.429,22.429,0.58%,478
+2020/1/15,22.36,22.4,22.09,22.27,22.27,-0.71%,61586
+2020/1/16,22.21,22.47,22.21,22.408,22.408,0.62%,5387
+2020/1/17,22.42,22.465,22.415,22.445,22.445,0.17%,3680
+2020/1/21,22.25,22.5,22.25,22.38,22.38,-0.29%,9503
+2020/1/22,22.021,22.021,21.84,21.86,21.86,-2.32%,3108
+2020/1/23,21.31,21.46,21.23,21.46,21.46,-1.83%,5161
+2020/1/24,21.13,21.13,20.82,20.998,20.998,-2.15%,6131
+2020/1/27,20.47,20.592,20.372,20.51,20.51,-2.32%,157789
+2020/1/28,20.62,20.865,20.6,20.75,20.75,1.17%,6812
+2020/1/29,20.85,20.85,20.52,20.67,20.67,-0.39%,11681
+2020/1/30,20.33,20.589,20.22,20.589,20.589,-0.39%,26348
+2020/1/31,20.33,20.46,20.06,20.31,20.31,-1.36%,26981
+2020/2/3,20.16,20.25,19.8,19.836,19.836,-2.33%,43377
+2020/2/4,20.126,20.15,19.74,19.76,19.76,-0.38%,39015
+2020/2/5,20.24,20.43,20.04,20.24,20.24,2.43%,37187
+2020/2/6,20.15,20.39,20.05,20.37,20.37,0.64%,40452
+2020/2/7,20.17,20.34,20.1,20.2,20.2,-0.83%,30066
+2020/2/10,20.03,20.13,19.9,19.96,19.96,-1.19%,8245
+2020/2/11,20.28,20.28,20.04,20.13,20.13,0.85%,7868
+2020/2/12,20.58,20.59,20.56,20.57,20.57,2.19%,3374
+2020/2/13,20.56,20.65,20.47,20.61,20.61,0.19%,15487
+2020/2/14,20.765,20.79,20.611,20.76,20.76,0.73%,11732
+2020/2/18,20.35,20.804,20.35,20.78,20.78,0.10%,14856
+2020/2/19,21.04,21.2,20.925,21.11,21.11,1.59%,13323
+2020/2/20,21.22,21.425,21.13,21.17,21.17,0.28%,10200
+2020/2/21,20.748,20.93,20.711,20.93,20.93,-1.13%,6911
+2020/2/24,20.08,20.39,20.01,20.33,20.33,-2.87%,67994
+2020/2/25,20.28,20.28,19.659,19.69,19.69,-3.15%,14684
+2020/2/26,19.6,19.871,19.19,19.31,19.31,-1.93%,9099
+2020/2/27,18.58,19.02,18.43,18.73,18.73,-3.00%,28255
+2020/2/28,18.09,18.15,17.71,18.15,18.15,-3.10%,28194
+2020/3/2,18.45,18.91,18.3,18.9,18.9,4.13%,44701
+2020/3/3,19.01,19.31,18.56,18.87,18.87,-0.16%,53934
+2020/3/4,19.15,19.3,18.7,18.85,18.85,-0.11%,49998
+2020/3/5,18.78,18.82,18.32,18.43,18.43,-2.23%,40133
+2020/3/6,17.82,17.82,16.87,17.06,17.06,-7.43%,46886
+2020/3/9,15.35,15.35,13.45,13.69,13.69,-19.75%,311273
+2020/3/10,14.56,15.25,14.25,15.25,15.25,11.40%,142321
+2020/3/11,14.55,14.665,14.2,14.34,14.34,-5.97%,128723
+2020/3/12,13.59,14.54,13.59,14.46,14.46,0.84%,229859
+2020/3/13,14.35,14.92,13.98,14.7,14.7,1.66%,299433
+2020/3/16,13.93,14.2,13.1,14.1,14.1,-4.08%,360130
+2020/3/17,13.85,14,13.1,13.21,13.21,-6.31%,128353
+2020/3/18,13,13,11.05,11.32,11.32,-14.31%,176027
+2020/3/19,11.99,12.6,11.78,12.239,12.239,8.12%,305307
+2020/3/20,12.24,12.56,11.4,12.56,12.56,2.62%,160235
+2020/3/23,12.56,12.56,11.3,11.61,11.61,-7.56%,145813
+2020/3/24,12.6,13,12.08,13,13,11.97%,152960
+2020/3/25,12.75,14.7,12.25,14.7,14.7,13.08%,204598
+2020/3/26,14,14.59,12.2,12.48,12.48,-15.10%,210214
+2020/3/27,12.61,12.61,12.254,12.47,12.47,-0.08%,133522
+2020/3/30,12.2,13.28,11.97,12.38,12.38,-0.72%,368873
+2020/3/31,12.6,12.73,12.18,12.27,12.27,-0.89%,370250
+2020/4/1,12.24,12.3,11.83,11.95,11.95,-2.61%,314984
+2020/4/2,12.12,12.68,11.9,12.18,12.18,1.92%,522151
+2020/4/3,12.96,13.187,12.51,13.05,13.05,7.14%,224141
+2020/4/6,13.07,13.2,12.84,13.089,13.089,0.30%,196356
+2020/4/7,13.36,13.38,12.78,13.01,13.01,-0.60%,303645
+2020/4/8,12.99,13.3,12.93,13.06,13.06,0.38%,266280
+2020/4/9,13.13,13.84,12.9,12.96,12.96,-0.77%,348647
+2020/4/13,13.4,13.61,13.35,13.59,13.59,4.86%,244962
+2020/4/14,13.52,13.7,13.29,13.56,13.56,-0.22%,331944
+2020/4/15,13.14,13.21,12.71,12.85,12.85,-5.24%,382238
+2020/4/16,12.85,12.939,12.3,12.74,12.74,-0.86%,507944
+2020/4/17,12.5,12.87,12.37,12.66,12.66,-0.63%,361165
+2020/4/20,12.2,12.57,12,12.34,12.34,-2.53%,2028817
+2020/4/21,11.95,11.95,9.82,10.14,10.14,-17.83%,5062574
+2020/4/22,10.92,11.2,10.31,10.35,10.35,2.07%,4762810
+2020/4/23,10.97,11.13,10.27,10.57,10.57,2.13%,4331779
+2020/4/24,10.61,10.65,10.16,10.35,10.35,-2.08%,3791549
+2020/4/27,9.66,9.86,9.5,9.86,9.86,-4.73%,4491044
+2020/4/28,9.77,9.92,9.51,9.61,9.61,-2.54%,2981531
+2020/4/29,9.95,10.17,9.83,9.93,9.93,3.33%,2915152
+2020/4/30,10.4,10.71,9.91,10.66,10.66,7.35%,2328656
+2020/5/1,10.47,10.54,10.22,10.43,10.43,-2.16%,1337772
+2020/5/4,10.28,10.81,10.232,10.81,10.81,3.64%,1702624
+2020/5/5,11.2,11.68,11.19,11.65,11.65,7.77%,2497191
+2020/5/6,11.43,11.49,11.02,11.25,11.25,-3.43%,1743495
+2020/5/7,11.67,11.7,10.93,11.02,11.02,-2.04%,1542175
+2020/5/8,11.4,11.7,11.135,11.62,11.62,5.44%,905698
+2020/5/11,11.56,11.6,11.215,11.4,11.4,-1.89%,1266277
+2020/5/12,11.42,11.44,11.16,11.21,11.21,-1.67%,673495
+2020/5/13,11.3,11.406,10.97,11.1,11.1,-0.98%,817532
+2020/5/14,11.17,11.65,11.105,11.54,11.54,3.96%,855007
+2020/5/15,11.77,11.97,11.617,11.93,11.93,3.38%,906761
+2020/5/18,12.62,12.92,12.511,12.75,12.75,6.87%,1310476
+2020/5/19,12.77,12.84,12.51,12.64,12.64,-0.86%,951494
+2020/5/20,12.92,13.171,12.87,13.08,13.08,3.48%,2394848
+2020/5/21,13.39,13.4,13.08,13.26,13.26,1.38%,750712
+2020/5/22,12.99,13.13,12.66,13.12,13.12,-1.06%,621533
+2020/5/26,13.4,13.486,13.1,13.35,13.35,1.75%,1222227
+2020/5/27,13.21,13.25,12.81,12.98,12.98,-2.77%,1105691
+2020/5/28,12.98,13.32,12.83,13.12,13.12,1.08%,605495
+2020/5/29,12.94,13.78,12.87,13.59,13.59,3.58%,827366
+2020/6/1,13.4,13.8,13.375,13.77,13.77,1.32%,892173
+2020/6/2,13.8,14.14,13.76,14.12,14.12,2.54%,1041542
+2020/6/3,14.09,14.35,13.9,14.15,14.15,0.21%,978021
+2020/6/4,14.12,14.38,14.06,14.25,14.25,0.71%,507930
+2020/6/5,14.84,15,14.751,14.86,14.86,4.28%,848070
+2020/6/8,14.75,14.82,14.46,14.5,14.5,-2.42%,1763076
+2020/6/9,14.42,14.788,14.35,14.66,14.66,1.10%,1482273
+2020/6/10,14.55,15.04,14.41,14.73,14.73,0.48%,739523
+2020/6/11,13.99,14.138,13.62,13.79,13.79,-6.38%,1439131
+2020/6/12,14.02,14.12,13.68,13.94,13.94,1.09%,645916
+2020/6/15,13.5,14.28,13.452,14.22,14.22,2.01%,792723
+2020/6/16,14.66,14.9,14.25,14.56,14.56,2.39%,532796
+2020/6/17,14.45,14.6,14.329,14.33,14.33,-1.58%,434802
+2020/6/18,14.34,14.7,14.34,14.62,14.62,2.02%,468615
+2020/6/19,15,15.09,14.49,14.77,14.77,1.03%,676541
+2020/6/22,14.89,15.19,14.84,15.14,15.14,2.51%,542692
+2020/6/23,15.3,15.38,14.99,15.05,15.05,-0.59%,361768
+2020/6/24,14.9,15.02,14.15,14.35,14.35,-4.65%,741621
+2020/6/25,14.3,14.74,14.3,14.68,14.68,2.30%,544888
+2020/6/26,14.55,14.58,14.29,14.37,14.37,-2.11%,321388
+2020/6/29,14.64,14.93,14.56,14.83,14.83,3.20%,510400
+2020/6/30,14.63,14.95,14.61,14.74,14.74,-0.61%,220900
+2020/7/1,14.81,14.93,14.64,14.87,14.87,0.88%,251500
+2020/7/2,15.07,15.22,14.89,15.07,15.07,1.34%,482900
+2020/7/6,15.1,15.32,15.1,15.2,15.2,0.86%,324300
+2020/7/7,15.15,15.32,15.1,15.11,15.11,-0.59%,277400
+2020/7/8,15.24,15.37,15.17,15.28,15.28,1.13%,312600
+2020/7/9,15.26,15.3,14.86,14.95,14.95,-2.16%,445000
+2020/7/10,15.01,15.32,14.95,15.24,15.24,1.94%,553600
+2020/7/13,15.26,15.32,14.96,15,15,-1.57%,302900
+2020/7/14,14.9,15.29,14.86,15.19,15.19,1.27%,209900
+2020/7/15,15.28,15.47,15.17,15.39,15.39,1.32%,281200
+2020/7/16,15.32,15.45,15.25,15.29,15.29,-0.65%,294300
+2020/7/17,15.32,15.37,15.15,15.3,15.3,0.07%,150400
+2020/7/20,15.21,15.38,15.07,15.3,15.3,0.00%,167855
+2020/7/21,15.72,15.84,15.55,15.59,15.59,1.90%,220713
+2020/7/22,15.46,15.68,15.44,15.62,15.62,0.19%,145846
+2020/7/23,15.54,15.72,15.3,15.45,15.45,-1.09%,116504
+2020/7/24,15.45,15.53,15.31,15.51,15.51,0.39%,115777
+2020/7/27,15.45,15.72,15.26,15.66,15.66,0.97%,282194
+2020/7/28,15.54,15.577,15.45,15.48,15.48,-1.15%,193927
+2020/7/29,15.6,15.67,15.54,15.6,15.6,0.78%,170273
+2020/7/30,15.32,15.33,14.8,15.29,15.29,-1.99%,369919
+2020/7/31,15.38,15.401,15.14,15.38,15.38,0.59%,278438
+2020/8/3,15.46,15.69,15.39,15.55,15.55,1.11%,359166
+2020/8/4,15.49,15.92,15.48,15.74,15.74,1.22%,346048
+2020/8/5,16.27,16.33,15.945,15.99,15.99,1.59%,275110
+2020/8/6,16.12,16.15,15.95,15.97,15.97,-0.13%,124855
+2020/8/7,15.85,15.85,15.69,15.81,15.81,-1.00%,116623
+2020/8/10,15.93,16.04,15.88,15.92,15.92,0.70%,139067
+2020/8/11,16.11,16.18,15.76,15.77,15.77,-0.94%,222743
+2020/8/12,16.1,16.2,16.02,16.11,16.11,2.16%,167854
+2020/8/13,16.08,16.2,15.99,16.065,16.065,-0.28%,95430
+2020/8/14,15.98,16.08,15.9,16.02,16.02,-0.28%,194733
+2020/8/17,15.99,16.3,15.99,16.22,16.22,1.25%,102046
+2020/8/18,16.05,16.27,16.02,16.19,16.19,-0.18%,63070
+2020/8/19,16.15,16.28,16.09,16.19,16.19,0.00%,90115
+2020/8/20,15.89,16.18,15.77,16.14,16.14,-0.31%,117494
+2020/8/21,15.87,15.99,15.7,15.95,15.95,-1.18%,198772
+2020/8/24,16.02,16.15,16,16.06,16.06,0.69%,104468
+2020/8/25,16.34,16.4,16.21,16.34,16.34,1.74%,264994
+2020/8/26,16.33,16.46,16.3,16.34,16.34,0.00%,103321
+2020/8/27,16.33,16.33,16.01,16.19,16.19,-0.92%,182376
+2020/8/28,16.2,16.29,16.15,16.24,16.24,0.31%,81637
+2020/8/31,16.2,16.305,16.07,16.16,16.16,-0.49%,91948
+2020/9/1,16.22,16.35,16.17,16.24,16.24,0.50%,103287
+2020/9/2,16.24,16.24,15.73,15.85,15.85,-2.40%,238643
+2020/9/3,15.53,15.815,15.45,15.79,15.79,-0.38%,365017
+2020/9/4,15.69,15.69,15.173,15.21,15.21,-3.67%,313971
+2020/9/8,14.41,14.43,14.1,14.32,14.32,-5.85%,639990
+2020/9/9,14.31,14.745,14.3,14.645,14.645,2.27%,220876
+2020/9/10,14.62,14.66,14.345,14.38,14.38,-1.81%,145170
+2020/9/11,14.45,14.565,14.37,14.49,14.49,0.76%,101269
+2020/9/14,14.3,14.454,14.26,14.43,14.43,-0.41%,163389
+2020/9/15,14.47,14.782,14.445,14.69,14.69,1.80%,85664
+2020/9/16,15,15.28,14.95,15.24,15.24,3.74%,138035
+2020/9/17,15.15,15.55,15.08,15.47,15.47,1.51%,117677
+2020/9/18,15.33,15.58,15.306,15.38,15.38,-0.58%,81377
+2020/9/21,15.08,15.22,14.681,14.97,14.97,-2.67%,99147
+2020/9/22,14.87,15.1,14.76,14.86,14.86,-0.73%,100243
+2020/9/23,15,15.25,14.841,14.89,14.89,0.20%,160728
+2020/9/24,14.87,15.14,14.87,15.1,15.1,1.41%,71726
+2020/9/25,14.99,15.12,14.96,15.03,15.03,-0.46%,69136
+2020/9/28,15.21,15.28,15.001,15.16,15.16,0.86%,36439
+2020/9/29,15.03,15.03,14.535,14.69,14.69,-3.10%,124208
+2020/9/30,14.69,15.13,14.69,15.05,15.05,2.45%,56127
+2020/10/1,14.7,14.806,14.29,14.62,14.62,-2.86%,180946
+2020/10/2,14,14.327,13.95,14.06,14.06,-3.83%,297153
+2020/10/5,14.65,14.96,14.6,14.85,14.85,5.62%,231660
+2020/10/6,15.14,15.31,15.03,15.05,15.05,1.35%,176275
+2020/10/7,14.93,15.05,14.834,15.03,15.03,-0.13%,60336
+2020/10/8,15.28,15.42,15.25,15.37,15.37,2.26%,132926
+2020/10/9,15.26,15.43,15.15,15.18,15.18,-1.24%,85854
+2020/10/12,15.04,15.04,14.724,14.88,14.88,-1.98%,59327
+2020/10/13,14.97,15.14,14.97,15.06,15.06,1.21%,76696
+2020/10/14,15.19,15.336,15.19,15.28,15.28,1.46%,52057
+2020/10/15,14.81,15.26,14.81,15.26,15.26,-0.13%,75194
+2020/10/16,15.085,15.23,15,15.16,15.16,-0.66%,121378
+2020/10/19,15.24,15.3,15.09,15.1,15.1,-0.40%,122989
+2020/10/20,15.04,15.434,15.04,15.31,15.31,1.39%,94047
+2020/10/21,15.15,15.19,14.77,14.85,14.85,-3.00%,74872
+2020/10/22,14.97,15.17,14.965,15.05,15.05,1.35%,82178
+2020/10/23,15.07,15.09,14.71,14.74,14.74,-2.06%,95769
+2020/10/26,14.51,14.544,14.31,14.37,14.37,-2.51%,80542
+2020/10/27,14.39,14.78,14.39,14.66,14.66,2.02%,151453
+2020/10/28,14.08,14.11,13.9,14.01,14.01,-4.43%,310330
+2020/10/29,13.35,13.7,13.25,13.66,13.66,-2.50%,271921
+2020/10/30,13.53,13.56,13.36,13.52,13.52,-1.02%,137859
+2020/11/2,13.5,14.08,13.5,14.04,14.04,3.85%,153186
+2020/11/3,14.38,14.4,14.13,14.26,14.26,1.57%,163887
+2020/11/4,14.33,14.7,14.24,14.61,14.61,2.45%,148070
+2020/11/5,14.58,14.72,14.43,14.46,14.46,-1.03%,148044
+2020/11/6,14.27,14.31,14,14.12,14.12,-2.35%,105124
+2020/11/9,15.13,15.25,14.87,14.87,14.87,5.31%,350878
+2020/11/10,15.15,15.277,15.05,15.24,15.24,2.49%,158406
+2020/11/11,15.62,15.65,15.27,15.34,15.34,0.66%,214997
+2020/11/12,15.35,15.5,15.12,15.145,15.145,-1.27%,156697
+2020/11/13,15.1,15.1,14.85,14.89,14.89,-1.68%,96409
+2020/11/16,15.35,15.38,15.14,15.17,15.17,1.88%,129020
+2020/11/17,15.07,15.29,15.05,15.22,15.22,0.33%,57151
+2020/11/18,15.3,15.46,15.27,15.27,15.27,0.33%,55861
+2020/11/19,15.25,15.338,15.16,15.31,15.31,0.26%,49743
+2020/11/20,15.27,15.43,15.24,15.39,15.39,0.52%,49438
+2020/11/23,15.5,15.61,15.46,15.48,15.48,0.58%,144382
+2020/11/24,15.8,16.231,15.8,16.11,16.11,4.07%,221175
+2020/11/25,16.37,16.51,16.24,16.4,16.4,1.80%,200799
+2020/11/27,16.29,16.38,16.25,16.32,16.32,-0.49%,85480
+2020/11/30,16.18,16.33,16.06,16.17,16.17,-0.92%,116218
+2020/12/1,16.1,16.17,15.89,16.005,16.005,-1.02%,115823
+2020/12/2,16.02,16.38,15.975,16.18,16.18,1.09%,125506
+2020/12/3,16.11,16.332,16.08,16.26,16.26,0.49%,56434
+2020/12/4,16.3,16.53,16.3,16.45,16.45,1.17%,86604
+2020/12/7,16.37,16.61,16.36,16.399,16.399,-0.31%,103757
+2020/12/8,16.34,16.44,16.245,16.4,16.4,0.01%,49400
+2020/12/9,16.46,16.54,16.19,16.38,16.38,-0.12%,118592
+2020/12/10,16.63,17,16.63,16.73,16.73,2.14%,160309
+2020/12/11,16.73,16.75,16.6,16.67,16.67,-0.36%,60020
+2020/12/14,16.77,16.81,16.4,16.772,16.772,0.61%,49508
+2020/12/15,16.85,16.99,16.83,16.95,16.95,1.06%,87303
+2020/12/16,16.85,17.09,16.85,17.06,17.06,0.65%,102001
+2020/12/17,17.13,17.305,17.13,17.27,17.27,1.23%,79291
+2020/12/18,17.35,17.52,17.32,17.44,17.44,0.98%,53883
+2020/12/21,16.745,17.1,16.745,17.04,17.04,-2.29%,164559
+2020/12/22,16.84,16.92,16.73,16.74,16.74,-1.76%,51459
+2020/12/23,16.74,17.25,16.74,17.1,17.1,2.15%,72447
+2020/12/24,17.1,17.16,17.018,17.159,17.159,0.35%,17699
+2020/12/28,17.16,17.25,17,17.02,17.02,-0.81%,52639
+2020/12/29,17.22,17.23,17.08,17.12,17.12,0.59%,48386
+2020/12/30,17,17.3,17,17.15,17.15,0.18%,58189
+2020/12/31,17.04,17.22,17.02,17.19,17.19,0.23%,36474
+2021/1/4,17.21,17.34,16.861,16.9,16.9,-1.69%,74087
+2021/1/5,17.42,17.75,17.42,17.62,17.62,4.26%,135248
+2021/1/6,17.64,17.86,17.45,17.68,17.68,0.34%,111066
+2021/1/7,17.8,17.92,17.8,17.92,17.92,1.36%,246412
+2021/1/8,18.07,18.33,18.02,18.33,18.33,2.29%,100209
+2021/1/11,18.04,18.31,18.01,18.24,18.24,-0.49%,82963
+2021/1/12,18.44,18.63,18.43,18.57,18.57,1.81%,54770
+2021/1/13,18.56,18.68,18.45,18.54,18.54,-0.16%,75621
+2021/1/14,18.45,18.78,18.45,18.75,18.75,1.13%,83615
+2021/1/15,18.52,18.55,18.22,18.31,18.31,-2.35%,83479
+2021/1/19,18.49,18.555,18.39,18.49,18.49,0.98%,244790
+2021/1/20,18.67,18.706,18.45,18.47,18.47,-0.11%,212493
+2021/1/21,18.51,18.59,18.44,18.48,18.48,0.05%,65928
+2021/1/22,18.1,18.39,18.08,18.21,18.21,-1.46%,85518
+2021/1/25,18.14,18.419,18.14,18.4,18.4,1.04%,74208
+2021/1/26,18.45,18.501,18.31,18.31,18.31,-0.49%,74901
+2021/1/27,18.3,18.55,18.12,18.32,18.32,0.05%,108480
+2021/1/28,18.64,18.64,18.21,18.21,18.21,-0.60%,39668
+2021/1/29,18.4,18.455,18.163,18.18,18.18,-0.16%,58774
+2021/2/1,18.35,18.677,18.28,18.64,18.64,2.53%,102963
+2021/2/2,19.09,19.09,18.96,18.98,18.98,1.82%,105561
+2021/2/3,19.17,19.43,19.15,19.319,19.319,1.79%,173547
+2021/2/4,19.37,19.5,19.2,19.44,19.44,0.63%,80288
+2021/2/5,19.67,19.728,19.57,19.63,19.63,0.98%,73496
+2021/2/8,19.77,20.01,19.77,20,20,1.88%,214900
+2021/2/9,19.94,20.144,19.83,20.11,20.11,0.55%,68928
+2021/2/10,20.1,20.245,19.951,20.16,20.16,0.25%,85384
+2021/2/11,20.18,20.223,20,20.01,20.01,-0.74%,66404
+2021/2/12,20,20.545,20,20.46,20.46,2.25%,106966
+2021/2/16,20.59,20.75,20.565,20.73,20.73,1.32%,180213
+2021/2/17,20.64,20.95,20.6,20.92,20.92,0.92%,71952
+2021/2/18,20.99,21.022,20.561,20.62,20.62,-1.43%,110702
+2021/2/19,20.64,20.75,20.3,20.35,20.35,-1.31%,89009
+2021/2/22,20.73,21.19,20.73,21.14,21.14,3.88%,247763
+2021/2/23,21.13,21.4,20.92,21.35,21.35,0.99%,101543
+2021/2/24,21.44,21.83,21.44,21.79,21.79,2.06%,146231
+2021/2/25,21.7,21.88,21.67,21.75,21.75,-0.18%,113468
+2021/2/26,21.56,21.582,21.08,21.18,21.18,-2.62%,98846
+2021/3/1,21.2,21.33,20.7,20.79,20.79,-1.84%,173371
+2021/3/2,21,21.08,20.601,20.62,20.62,-0.82%,129538
+2021/3/3,20.96,21.36,20.94,21.14,21.14,2.52%,82673
+2021/3/4,21.46,22.245,21.32,22.05,22.05,4.30%,259697
+2021/3/5,22.53,22.74,22.454,22.73,22.73,3.08%,142618
+2021/3/8,22.53,22.63,22.26,22.3,22.3,-1.89%,139201
+2021/3/9,22.41,22.47,22.1,22.11,22.11,-0.85%,61168
+2021/3/10,22.17,22.46,21.99,22.41,22.41,1.36%,95563
+2021/3/11,22.5,22.82,22.44,22.82,22.82,1.83%,88588
+2021/3/12,22.9,22.9,22.68,22.72,22.72,-0.44%,73254
+2021/3/15,22.54,22.72,22.31,22.68,22.68,-0.18%,95387
+2021/3/16,22.35,22.62,22.25,22.5,22.5,-0.79%,73877
+2021/3/17,22.47,22.555,22.26,22.53,22.53,0.13%,72304
+2021/3/18,22.07,22.19,20.5,20.89,20.89,-7.28%,178907
+2021/3/19,21.01,21.615,20.855,21.52,21.52,3.02%,72351
+2021/3/22,21.62,21.72,21.45,21.53,21.53,0.05%,72631
+2021/3/23,20.88,21.14,20.4,20.44,20.44,-5.06%,92560
+2021/3/24,21.08,21.584,20.99,21.41,21.41,4.75%,81376
+2021/3/25,20.94,21,20.4,20.66,20.66,-3.50%,67779
+2021/3/26,21.35,21.58,21.32,21.49,21.49,4.02%,35565
+2021/3/29,21.3,21.61,21.18,21.59,21.59,0.47%,64740
+2021/3/30,21.42,21.48,21.172,21.23,21.23,-1.67%,46084
+2021/3/31,21.2,21.51,20.8,20.95,20.95,-1.32%,79863
+2021/4/1,21.43,21.788,20.91,21.66,21.66,3.39%,140426
+2021/4/5,21.36,21.375,20.56,20.91,20.91,-3.46%,114029
+2021/4/6,21.3,21.605,21.11,21.16,21.16,1.20%,64711
+2021/4/7,21.06,21.29,20.79,21.22,21.22,0.28%,40367
+2021/4/8,21.05,21.176,20.92,21.13,21.13,-0.42%,27059
+2021/4/9,21,21.13,21,21.1,21.1,-0.14%,19922
+2021/4/12,21.39,21.52,21.191,21.23,21.23,0.62%,40886
+2021/4/13,21.43,21.53,21.381,21.49,21.49,1.22%,52051
+2021/4/14,21.85,22.42,21.82,22.26,22.26,3.58%,59539
+2021/4/15,22.26,22.416,22.2,22.34,22.34,0.36%,40729
+2021/4/16,22.38,22.4,22.22,22.27,22.27,-0.31%,55100
+2021/4/19,22.3,22.44,22.23,22.32,22.32,0.22%,110550
+2021/4/20,22.35,22.38,21.75,22.01,22.01,-1.39%,55457
+2021/4/21,21.57,21.96,21.55,21.6,21.6,-1.86%,94812
+2021/4/22,21.86,21.86,21.58,21.8,21.8,0.93%,47066
+2021/4/23,21.72,22.04,21.685,21.99,21.99,0.87%,127635
+2021/4/26,21.66,22,21.65,21.88,21.88,-0.50%,113816
+2021/4/27,22.07,22.306,22.04,22.291,22.291,1.88%,134195
+2021/4/28,22.4,22.68,22.4,22.46,22.46,0.76%,137658
+2021/4/29,22.89,22.98,22.65,22.828,22.828,1.64%,92635
+2021/4/30,22.36,22.466,22.23,22.3,22.3,-2.31%,53933
+2021/5/3,22.36,22.725,22.36,22.68,22.68,1.70%,144596
+2021/5/4,23.06,23.17,22.91,23.16,23.16,2.12%,154553
+2021/5/5,23.32,23.33,22.95,23.06,23.06,-0.43%,66317
+2021/5/6,23.07,23.14,22.89,22.95,22.95,-0.48%,47972
+2021/5/7,22.9,23.064,22.8,22.99,22.99,0.17%,90905
+2021/5/10,23.23,23.274,22.83,23.075,23.075,0.37%,120100
+2021/5/11,22.84,23.29,22.81,23.26,23.26,0.80%,182485
+2021/5/12,23.37,23.675,23.37,23.42,23.42,0.69%,224807
+2021/5/13,22.81,23.04,22.5,22.74,22.74,-2.90%,110538
+2021/5/14,22.93,23.18,22.93,23.17,23.17,1.89%,84888
+2021/5/17,23.17,23.465,23.17,23.45,23.45,1.21%,49310
+2021/5/18,23.4,23.45,22.78,23.24,23.24,-0.90%,202192
+2021/5/19,22.69,22.69,22.058,22.46,22.46,-3.36%,222575
+2021/5/20,22.44,22.44,21.96,22.02,22.02,-1.96%,55707
+2021/5/21,22.36,22.65,22.36,22.65,22.65,2.86%,44150
+2021/5/24,22.9,23.31,22.86,23.25,23.25,2.65%,97916
+2021/5/25,23.2,23.37,23.18,23.18,23.18,-0.30%,75104
+2021/5/26,23.189,23.38,23.12,23.38,23.38,0.86%,24860
+2021/5/27,23.345,23.56,23.3,23.49,23.49,0.47%,97836
+2021/5/28,23.57,23.66,23.345,23.45,23.45,-0.17%,465519
+2021/6/1,24.01,24.18,23.73,23.89,23.89,1.88%,123716
+2021/6/2,24.02,24.23,23.94,24.17,24.17,1.17%,72513
+2021/6/3,24.31,24.31,24,24.22,24.22,0.21%,94657
+2021/6/4,24.46,24.48,24.26,24.35,24.35,0.54%,69261
+2021/6/7,24.39,24.5,24.28,24.38,24.38,0.12%,50650
+2021/6/8,24.29,24.698,24.19,24.67,24.67,1.19%,25100
+2021/6/9,24.71,24.76,24.47,24.53,24.53,-0.57%,51750
+2021/6/10,24.7,24.806,24.24,24.65,24.65,0.49%,90406
+2021/6/11,24.65,24.82,24.65,24.73,24.73,0.32%,41915
+2021/6/14,24.88,25,24.797,24.86,24.86,0.53%,28583
+2021/6/15,25,25.2,25,25.16,25.16,1.21%,57900
+2021/6/16,25.2,25.42,25.09,25.09,25.09,-0.28%,42443
+2021/6/17,25.1,25.2,24.34,24.69,24.69,-1.59%,159421
+2021/6/18,24.48,24.95,24.48,24.82,24.82,0.53%,84794
+2021/6/21,24.83,25.33,24.83,25.3,25.3,1.93%,109441
+2021/6/22,25.34,25.436,25.235,25.36,25.36,0.24%,56196
+2021/6/23,25.65,25.77,25.461,25.54,25.54,0.71%,200267
+2021/6/24,25.4,25.639,25.36,25.61,25.61,0.27%,26769
+2021/6/25,25.65,25.827,25.43,25.79,25.79,0.70%,126050
+2021/6/28,25.73,25.73,25.4,25.46,25.46,-1.28%,25247
+2021/6/29,25.53,25.7,25.45,25.63,25.63,0.67%,16936
+2021/6/30,25.54,25.86,25.5,25.58,25.58,-0.20%,36224
+2021/7/1,26,26.28,25.81,25.92,25.92,1.33%,40604
+2021/7/2,25.77,26.123,25.77,26.09,26.09,0.66%,12128
+2021/7/6,25.9,25.923,25.25,25.53,25.53,-2.15%,269899
+2021/7/7,25.45,25.63,24.74,24.92,24.92,-2.39%,73043
+2021/7/8,24.95,25.359,24.79,25.34,25.34,1.69%,72236
+2021/7/9,25.59,25.854,25.58,25.8,25.8,1.82%,32799
+2021/7/12,25.54,25.82,25.44,25.76,25.76,-0.16%,88446
+2021/7/13,25.85,26.27,25.81,26.22,26.22,1.79%,79273
+2021/7/14,26.18,26.24,25.32,25.52,25.52,-2.67%,95761
+2021/7/15,25.2,25.54,25.2,25.23,25.23,-1.14%,78455
+2021/7/16,25.45,25.5,24.915,25.3,25.3,0.28%,87647
+2021/7/19,24.51,24.53,23.41,23.64,23.64,-6.56%,225634
+2021/7/20,23.51,24.01,23.28,23.95,23.95,1.31%,57544
+2021/7/21,24.25,24.92,24.25,24.82,24.82,3.63%,71162
+2021/7/22,25,25.33,24.91,25.24,25.24,1.69%,17992
+2021/7/23,25.2,25.44,25.18,25.42,25.42,0.71%,40827
+2021/7/26,25.29,25.52,25.24,25.51,25.51,0.35%,36855
+2021/7/27,25.47,25.52,25.27,25.4,25.4,-0.43%,35250
+2021/7/28,25.31,25.66,25.31,25.51,25.51,0.43%,90266
+2021/7/29,25.7,26.03,25.7,26,26,1.92%,51828
+2021/7/30,25.73,26.19,25.7,25.99,25.99,-0.04%,190892
+2021/8/2,25.65,25.9,24.99,25.26,25.26,-2.81%,164714
+2021/8/3,24.71,25.17,24.662,25.13,25.13,-0.51%,137584
+2021/8/4,24.58,24.84,24.36,24.36,24.36,-3.06%,162138
+2021/8/5,24.45,24.859,24.45,24.83,24.83,1.93%,75737
+2021/8/6,25.02,25.06,24.51,24.6,24.6,-0.93%,146000
+2021/8/9,24.05,24.17,23.78,24.14,24.14,-1.87%,68323
+2021/8/10,24.3,24.8,24.3,24.67,24.67,2.20%,98831
+2021/8/11,24.43,24.99,24.32,24.99,24.99,1.30%,53314
+2021/8/12,24.91,24.97,24.68,24.87,24.87,-0.48%,60923
+2021/8/13,24.88,24.935,24.54,24.54,24.54,-1.33%,23040
+2021/8/16,24.02,24.46,23.73,24.36,24.36,-0.73%,83155
+2021/8/17,24.19,24.42,24.04,24.12,24.12,-0.99%,32818
+2021/8/18,24.22,24.23,23.51,23.55,23.55,-2.36%,80882
+2021/8/19,22.97,23.26,22.73,23.21,23.21,-1.44%,136450
+2021/8/20,22.74,22.95,22.52,22.52,22.52,-2.97%,49566
+2021/8/23,23.48,23.87,23.48,23.75,23.75,5.46%,161718
+2021/8/24,24.16,24.56,24.15,24.51,24.51,3.20%,86614
+2021/8/25,24.49,24.82,24.4,24.72,24.72,0.86%,78796
+2021/8/26,24.45,24.69,24.4,24.56,24.56,-0.65%,41106
+2021/8/27,24.82,24.96,24.8,24.9,24.9,1.38%,59654
+2021/8/30,24.94,25.13,24.81,25.02,25.02,0.48%,24414
+2021/8/31,24.94,25.061,24.88,24.9,24.9,-0.48%,34639
+2021/9/1,24.58,24.99,24.53,24.86,24.86,-0.16%,53563
+2021/9/2,25.19,25.62,25.19,25.37,25.37,2.05%,44003
+2021/9/3,25.36,25.49,25.225,25.24,25.24,-0.51%,29463
+2021/9/7,24.87,25.1,24.66,24.91,24.91,-1.31%,51877
+2021/9/8,25.07,25.31,25.07,25.15,25.15,0.96%,24548
+2021/9/9,24.75,25.25,24.6,24.73,24.73,-1.67%,12178
+2021/9/10,25.13,25.362,25.13,25.29,25.29,2.26%,36168
+2021/9/13,25.45,25.7,25.45,25.58,25.58,1.15%,27292
+2021/9/14,25.7,25.732,25.398,25.49,25.49,-0.35%,35935
+2021/9/15,26,26.34,26,26.11,26.11,2.43%,85998
+2021/9/16,25.85,26.18,25.8,26.1,26.1,-0.04%,52431
+2021/9/17,25.92,25.955,25.73,25.91,25.91,-0.73%,45302
+2021/9/20,25.4,25.63,25.28,25.55,25.55,-1.39%,114650
+2021/9/21,25.64,25.64,25.238,25.56,25.56,0.04%,32949
+2021/9/22,25.92,26.12,25.82,26,26,1.72%,89921
+2021/9/23,26.06,26.5,26.06,26.44,26.44,1.69%,42704
+2021/9/24,26.19,26.75,26.19,26.66,26.66,0.83%,19247
+2021/9/27,26.98,27.305,26.98,27.24,27.24,2.18%,49015
+2021/9/28,27.36,27.53,26.9,26.96,26.96,-1.03%,71259
+2021/9/29,27.06,27.3,26.97,26.996,26.996,0.13%,14650
+2021/9/30,26.59,27.45,26.5,27.06,27.06,0.24%,51398
+2021/10/1,27.08,27.46,27.08,27.42,27.42,1.33%,11222
+2021/10/4,27.69,28.3,27.69,28.05,28.05,2.30%,64503
+2021/10/5,28.45,28.659,28.415,28.62,28.62,2.03%,38097
+2021/10/6,28.23,28.23,27.85,27.89,27.89,-2.55%,35233
+2021/10/7,27.81,28.49,27.74,28.49,28.49,2.15%,103926
+2021/10/8,28.6,28.81,28.41,28.48,28.48,-0.04%,35317
+2021/10/11,28.71,29.095,28.71,28.86,28.86,1.33%,70700
+2021/10/12,28.91,29.11,28.77,28.87,28.87,0.03%,26589
+2021/10/13,28.58,29.02,28.5,28.89,28.89,0.07%,67491
+2021/10/14,29,29.21,28.9,29.17,29.17,0.97%,67423
+2021/10/15,29.35,29.455,29.21,29.31,29.31,0.48%,37028
+2021/10/18,29.5,29.647,29.095,29.19,29.19,-0.41%,53186
+2021/10/19,29.12,29.59,29.1,29.36,29.36,0.58%,21898
+2021/10/20,29.2,29.75,29.065,29.7,29.7,1.16%,66537
+2021/10/21,29.43,29.532,28.87,29.27,29.27,-1.45%,36314
+2021/10/22,29.4,29.49,29.118,29.49,29.49,0.75%,53024
+2021/10/25,29.51,29.72,29.43,29.43,29.43,-0.20%,26274
+2021/10/26,29.64,29.78,29.52,29.7,29.7,0.92%,21785
+2021/10/27,29.28,29.54,28.99,28.99,28.99,-2.39%,73391
+2021/10/28,28.97,29.19,28.75,29.18,29.18,0.66%,35203
+2021/10/29,28.83,29.14,28.74,28.99,28.99,-0.65%,42658
+2021/11/1,29.1,29.37,29.1,29.18,29.18,0.66%,8901
+2021/11/2,28.96,29.3,28.96,29.18,29.18,0.00%,17962
+2021/11/3,28.57,28.73,28.095,28.16,28.16,-3.50%,134926
+2021/11/4,29.1,29.16,27.87,28.06,28.06,-0.36%,106973
+2021/11/5,28.25,28.92,28.2,28.84,28.84,2.78%,121951
+2021/11/8,28.87,29.15,28.87,29.14,29.14,1.04%,32616
+2021/11/9,29.2,29.44,29.07,29.41,29.41,0.93%,41904
+2021/11/10,29.38,29.469,28.515,28.69,28.69,-2.45%,38349
+2021/11/11,28.71,28.91,28.44,28.6,28.6,-0.31%,79476
+2021/11/12,28.5,28.64,28.36,28.52,28.52,-0.28%,28914
+2021/11/15,28.16,28.55,28.16,28.52,28.52,0.00%,47635
+2021/11/16,28.69,28.75,28.42,28.62,28.62,0.35%,44307
+2021/11/17,28.25,28.5,27.812,28.07,28.07,-1.92%,64193
+2021/11/18,28.27,28.45,28.05,28.34,28.34,0.96%,49989
+2021/11/19,27.98,28.1,27.44,27.5,27.5,-2.96%,108684
+2021/11/22,27.59,28.07,27.59,27.89,27.89,1.42%,98327
+2021/11/23,28.39,28.84,28.35,28.81,28.81,3.30%,57962
+2021/11/24,28.38,28.86,28.38,28.65,28.65,-0.56%,74688
+2021/11/26,27.32,27.32,25,25.52,25.52,-10.92%,217268
+2021/11/29,26.8,26.84,25.658,25.89,25.89,1.45%,94570
+2021/11/30,25.34,25.345,24.05,24.797,24.797,-4.22%,189022
+2021/12/1,25.25,25.523,24.34,24.39,24.39,-1.64%,127804
+2021/12/2,24.19,25.16,23.96,24.97,24.97,2.38%,62626
+2021/12/3,25.69,25.748,24.66,24.88,24.88,-0.36%,102444
+2021/12/6,25.32,26.23,25.261,26.11,26.11,4.94%,53901
+2021/12/7,26.21,27.045,26.21,26.664,26.664,2.12%,27326
+2021/12/8,27.07,27.19,26.721,27.1,27.1,1.64%,28549
+2021/12/9,26.8,26.925,26.42,26.44,26.44,-2.44%,57851
+2021/12/10,27.09,27.09,26.595,26.92,26.92,1.82%,27206
+2021/12/13,26.73,26.862,26.62,26.62,26.62,-1.11%,45932
+2021/12/14,26.17,26.45,26.06,26.34,26.34,-1.05%,26425
+2021/12/15,26.14,26.714,26.04,26.65,26.65,1.18%,20547
+2021/12/16,26.44,27.02,26.44,26.765,26.765,0.43%,34518
+2021/12/17,26.85,26.85,26.04,26.15,26.15,-2.30%,45162
+2021/12/20,25.2,25.78,24.83,25.75,25.75,-1.53%,81049
+2021/12/21,26.26,26.595,26.1,26.57,26.57,3.18%,29301
+2021/12/22,26.397,26.95,26.391,26.93,26.93,1.35%,20610
+2021/12/23,26.9,27.337,26.9,27.25,27.25,1.19%,24967
+2021/12/27,27.24,28.06,27.15,27.96,27.96,2.61%,25263
+2021/12/28,28.06,28.25,28.01,28.03,28.03,0.25%,18806
+2021/12/29,27.93,28.55,27.89,28.26,28.26,0.82%,68434
+2021/12/30,28.41,28.59,28.25,28.28,28.28,0.07%,18446
+2021/12/31,28.25,28.31,27.83,27.93,27.93,-1.24%,13230
+2022/1/3,27.73,28.37,27.7,28.21,28.21,1.00%,25294
+2022/1/4,28.35,28.76,28.35,28.56,28.56,1.24%,21504
+2022/1/5,28.5,29,28.45,28.45,28.45,-0.39%,113813
+2022/1/6,29.2,29.33,29.01,29.12,29.12,2.36%,20423
+2022/1/7,29.45,29.45,28.95,29.05,29.05,-0.24%,30844
+2022/1/10,29.12,29.12,28.73,28.773,28.773,-0.95%,27871
+2022/1/11,28.96,29.8,28.96,29.71,29.71,3.26%,46763
+2022/1/12,29.71,30.17,29.71,30.04,30.04,1.11%,46050
+2022/1/13,30.16,30.17,29.74,29.8,29.8,-0.80%,31196
+2022/1/14,29.94,30.58,29.94,30.58,30.58,2.62%,18924
+2022/1/18,30.79,31.12,30.77,31.05,31.05,1.54%,56152
+2022/1/19,31.25,31.5,31.07,31.1,31.1,0.16%,36726
+2022/1/20,31.13,31.6,30.91,30.96,30.96,-0.45%,161360
+2022/1/21,30.77,31.2,30.66,31.02,31.02,0.19%,72640
+2022/1/24,30.69,30.73,30.05,30.7,30.7,-1.03%,262619
+2022/1/25,30.45,31.158,30.45,31.08,31.08,1.24%,68634
+2022/1/26,31.64,31.77,31.24,31.39,31.39,1.00%,91241
+2022/1/27,31.97,31.97,31.206,31.44,31.44,0.16%,95330
+2022/1/28,31.789,31.93,31.26,31.44,31.44,0.00%,41604
+2022/1/31,31.19,31.69,31.19,31.66,31.66,0.70%,25100
+2022/2/1,31.42,31.82,31.25,31.63,31.63,-0.09%,227230
+2022/2/2,31.79,31.84,31.41,31.72,31.72,0.28%,66005
+2022/2/3,31.71,32.32,31.45,32.22,32.22,1.58%,24789
+2022/2/4,32.5,33,32.5,32.83,32.83,1.89%,40759
+2022/2/7,32.74,32.92,32.69,32.77,32.77,-0.18%,61523
+2022/2/8,32.27,32.37,31.93,32.22,32.22,-1.68%,51378
+2022/2/9,32.08,32.67,32.08,32.56,32.56,1.06%,30817
+2022/2/10,32.42,32.977,32.33,32.44,32.44,-0.37%,88592
+2022/2/11,32.53,33.42,32.53,33.18,33.18,2.28%,89267
+2022/2/14,32.77,33.66,32.77,33.41,33.41,0.69%,63804
+2022/2/15,32.43,32.62,32.08,32.38,32.38,-3.08%,104009
+2022/2/16,32.62,33.09,32.06,32.06,32.06,-0.99%,77997
+2022/2/17,32.03,32.45,32.03,32.39,32.39,1.03%,32094
+2022/2/18,31.94,32.78,31.85,32.71,32.71,0.99%,95697
+2022/2/22,33.72,33.753,32.98,33.07,33.07,1.10%,88413
+2022/2/23,33.25,33.965,33.23,33.48,33.48,1.24%,132115
+2022/2/24,35.28,35.3,32.79,33.35,33.35,-0.39%,430488
+2022/2/25,32.85,33.21,32.5,33.09,33.09,-0.78%,105269
+2022/2/28,33.9,34.08,33.48,33.71,33.71,1.87%,90470
+2022/3/1,34.85,35.52,34.74,35.29,35.29,4.69%,192016
+2022/3/2,36.07,37.06,35.2,36.64,36.64,3.83%,215932
+2022/3/3,36.68,37.3,36.321,36.59,36.59,-0.14%,106171
+2022/3/4,37.99,39.34,37.52,39.11,39.11,6.89%,241074
+2022/3/7,39.2,41,39.031,40.98,40.98,4.78%,228995
+2022/3/8,42,42.61,39.62,41.31,41.31,0.81%,338156
+2022/3/9,39.8,39.8,35.75,36.85,36.85,-10.80%,452430
+2022/3/10,37.62,37.82,35.91,36.563,36.563,-0.78%,88886
+2022/3/11,36.58,37.81,36.58,37.64,37.64,2.95%,94307
+2022/3/14,36.57,36.57,35.62,36.1,36.1,-4.09%,159193
+2022/3/15,34.78,35.25,34.04,34.08,34.08,-5.60%,162682
+2022/3/16,35.37,35.58,33.9,34.08,34.08,0.00%,160146
+2022/3/17,35.97,36.98,35.85,36.52,36.52,7.16%,86090
+2022/3/18,36.49,37.2,36.49,37.09,37.09,1.56%,90329
+2022/3/21,38.34,39.23,38.16,39.12,39.12,5.47%,66514
+2022/3/22,38.84,39.22,38.307,38.8,38.8,-0.82%,65760
+2022/3/23,39.79,40.406,39.79,40.2,40.2,3.61%,62678
+2022/3/24,40.24,40.24,38.88,39.04,39.04,-2.89%,47705
+2022/3/25,38.96,40,38.1,39.5,39.5,1.18%,69589
+2022/3/28,37.87,38.24,36.58,36.68,36.68,-7.14%,79038
+2022/3/29,36.1,37.79,35.71,37.79,37.79,3.03%,75501
+2022/3/30,38.7,38.8,38.21,38.592,38.592,2.12%,41662
+2022/3/31,37.47,38.25,37.01,37.16,37.16,-3.71%,73596
+2022/4/1,36.72,37.63,36.72,37.17,37.17,0.03%,34491
+2022/4/4,38.17,38.79,38.17,38.65,38.65,3.98%,37692
+2022/4/5,39.01,39.11,37.57,37.57,37.57,-2.79%,46694
+2022/4/6,38.34,38.77,36.77,37.02,37.02,-1.46%,47523
+2022/4/7,37.04,37.411,36.31,37.2,37.2,0.49%,41109
+2022/4/8,37.1,37.94,36.87,37.94,37.94,1.99%,68192
+2022/4/11,36.31,37.08,36.31,36.96,36.96,-2.58%,33937
+2022/4/12,38.17,38.6,38.1,38.45,38.45,4.03%,45498
+2022/4/13,39.03,39.643,38.41,39.59,39.59,2.96%,39825
+2022/4/14,38.65,40.26,38.65,39.904,39.904,0.79%,30981
+2022/4/18,40.25,40.8,40.11,40.202,40.202,0.75%,51740
+2022/4/19,39.158,39.21,38.31,38.45,38.45,-4.36%,51032
+2022/4/20,38.79,39.035,38.08,38.76,38.76,0.81%,67061
+2022/4/21,39.26,39.68,38.71,39.117,39.117,0.92%,24985
+2022/4/22,38.75,38.77,38.14,38.15,38.15,-2.47%,36971
+2022/4/25,36.5,37.557,36.22,37.45,37.45,-1.83%,43404
+2022/4/26,37.79,38.43,37.34,38.22,38.22,2.06%,47512
+2022/4/27,37.54,38.25,37.54,38.18,38.18,-0.10%,17670
+2022/4/28,38.48,38.79,37.91,38.74,38.74,1.47%,19587
+2022/4/29,38.98,39.39,38.22,38.26,38.26,-1.24%,17479
+2022/5/2,37.84,38.875,37.12,38.84,38.84,1.52%,18819
+2022/5/3,38.32,38.555,37.82,38.27,38.27,-1.47%,21986
+2022/5/4,39.32,40,38.957,39.818,39.818,4.04%,19854
+2022/5/5,40.66,40.77,39.32,39.99,39.99,0.43%,16378
+2022/5/6,40.5,40.77,39.92,40.667,40.667,1.69%,47963
+2022/5/9,39.86,39.86,38.1,38.23,38.23,-5.99%,42807
+2022/5/10,38.4,38.47,37.228,37.3,37.3,-2.43%,66437
+2022/5/11,38.72,39.35,38.23,39.02,39.02,4.61%,98538
+2022/5/12,39.37,39.496,38.77,39.41,39.41,1.00%,82881
+2022/5/13,39.99,40.28,39.72,40.26,40.26,2.16%,56182
+2022/5/16,40.09,41.12,40.037,40.98,40.98,1.79%,75088
+2022/5/17,41.09,41.16,39.92,40,40,-2.39%,86038
+2022/5/18,40.37,40.42,38.82,39.09,39.09,-2.27%,20183
+2022/5/19,38.51,40,38.51,39.65,39.65,1.43%,20991
+2022/5/20,39.95,40.2,39.64,40.1,40.1,1.13%,25948
+2022/5/23,40.29,40.48,39.98,40.35,40.35,0.62%,47009
+2022/5/24,40.44,40.86,40.251,40.51,40.51,0.40%,16083
+2022/5/25,40.55,40.8,40.46,40.75,40.75,0.59%,20159
+2022/5/26,40.91,41.94,40.91,41.69,41.69,2.31%,67855
+2022/5/27,41.7,42.13,41.47,42.11,42.11,1.01%,217946
+2022/5/31,43.14,43.42,41.82,42.08,42.08,-0.07%,76212
+2022/6/1,42.59,42.79,42.08,42.1,42.1,0.05%,29062
+2022/6/2,42.24,43.08,42.13,43.01,43.01,2.16%,39124
+2022/6/3,43.04,44.05,42.875,44.02,44.02,2.35%,47683
+2022/6/6,43.92,43.92,43.32,43.56,43.56,-1.04%,20586
+2022/6/7,43.75,44.47,43.58,44.39,44.39,1.91%,15912
+2022/6/8,44.59,45.45,44.396,45.41,45.41,2.30%,29554
+2022/6/9,44.82,45.145,44.51,45.01,45.01,-0.88%,25461
+2022/6/10,44.53,44.78,43.82,44.52,44.52,-1.09%,18046
+2022/6/13,44.2,45,43.34,44.69,44.69,0.38%,47668
+2022/6/14,45,45.29,43.25,43.73,43.73,-2.15%,33151
+2022/6/15,44,44,42.77,43.02,43.02,-1.62%,38616
+2022/6/16,42.82,43.75,42.272,43.31,43.31,0.67%,91102
+2022/6/17,42.74,42.825,40.77,41.35,41.35,-4.53%,108691
+2022/6/21,41.72,42.22,41.46,41.66,41.66,0.75%,28558
+2022/6/22,39.51,40.81,39.09,40.18,40.18,-3.55%,37586
+2022/6/23,40.66,40.66,39,39,39,-2.94%,62419
+2022/6/24,39.27,40.509,39.27,40,40,2.56%,29055
+2022/6/27,40.01,41,39.67,40.81,40.81,2.03%,41249
+2022/6/28,41.38,41.93,41.22,41.725,41.725,2.24%,29436
+2022/6/29,42.26,42.442,40.86,40.86,40.86,-2.07%,90633
+2022/6/30,40.37,40.37,39.41,39.56,39.56,-3.18%,94224
+2022/7/1,40.27,40.43,39.8,40.02,40.02,1.16%,31328
+2022/7/5,38.51,38.51,36.125,36.67,36.67,-8.37%,110370
+2022/7/6,35.97,36.29,35.11,36.18,36.18,-1.34%,137369
+2022/7/7,36.87,38,36.87,37.44,37.44,3.48%,123122
+2022/7/8,38.4,38.63,37.93,38.51,38.51,2.86%,34416
+2022/7/11,38.09,38.68,37.72,38.49,38.49,-0.05%,19387
+2022/7/12,36.63,36.81,35.88,36.05,36.05,-6.34%,53272
+2022/7/13,36.3,36.77,35.91,36.29,36.29,0.67%,26839
+2022/7/14,35.12,36.19,34.72,35.98,35.98,-0.85%,79049
+2022/7/15,36.51,36.8,36.1,36.42,36.42,1.22%,16012
+2022/7/18,37.6,38.158,37.6,37.85,37.85,3.93%,72869
+2022/7/19,37.49,38.43,37.49,38.42,38.42,1.51%,51736
+2022/7/20,38.08,38.525,37.93,38.298,38.298,-0.32%,19373
+2022/7/21,37.03,37.64,36.99,37.33,37.33,-2.53%,113078
+2022/7/22,37.31,37.84,36.94,36.941,36.941,-1.04%,67202
+2022/7/25,37.32,37.83,37.27,37.77,37.77,2.24%,76651
+2022/7/26,38,38.37,37.27,37.36,37.36,-1.09%,65676
+2022/7/27,37.77,38.85,37.6,38.73,38.73,3.67%,43922
+2022/7/28,39.02,39.02,38.09,38.4,38.4,-0.85%,24092
+2022/7/29,39.26,39.83,38.75,38.75,38.75,0.91%,79974
+2022/8/1,37.33,38.48,36.94,37.54,37.54,-3.12%,88651
+2022/8/2,37.66,38.66,37.66,38.006,38.006,1.24%,26479
+2022/8/3,38.04,38.31,36.86,36.97,36.97,-2.73%,34080
+2022/8/4,36.54,36.84,35.72,35.89,35.89,-2.92%,43658
+2022/8/5,35.34,36.58,35.34,35.89,35.89,0.00%,23880
+2022/8/8,35.63,37,35.63,36.95,36.95,2.95%,94312
+2022/8/9,37.23,37.47,36.53,36.89,36.89,-0.16%,111467
+2022/8/10,36.66,37.54,36.045,37.38,37.38,1.33%,58083
+2022/8/11,37.95,38.5,37.7,38.24,38.24,2.30%,15564
+2022/8/12,37.82,37.85,37.39,37.68,37.68,-1.46%,9437
+2022/8/15,35.95,36.9,35.95,36.75,36.75,-2.47%,13601
+2022/8/16,36.63,37.16,35.76,36.04,36.04,-1.93%,30726
+2022/8/17,36.2,36.77,35.98,36.36,36.36,0.89%,13037
+2022/8/18,37.03,37.59,37,37.3,37.3,2.59%,13922
+2022/8/19,37.22,37.82,37.13,37.28,37.28,-0.05%,18879
+2022/8/22,36.42,37.59,36.08,37.59,37.59,0.83%,26996
+2022/8/23,38,38.74,38,38.49,38.49,2.39%,41457
+2022/8/24,38.48,38.97,38.2,38.97,38.97,1.25%,29313
+2022/8/25,39.15,39.15,37.98,38.3,38.3,-1.72%,24073
+2022/8/26,37.77,38.06,37.48,37.89,37.89,-1.07%,16042
+2022/8/29,38.41,39.23,38.41,39.11,39.11,3.22%,23548
+2022/8/30,38,38.17,37.23,37.72,37.72,-3.55%,63540
+2022/8/31,36.88,37.57,36.644,36.65,36.65,-2.84%,29109
+2022/9/1,36.2,36.48,35.57,35.6,35.6,-2.86%,49682
+2022/9/2,36.45,36.58,35.77,35.83,35.83,0.65%,121699
+2022/9/6,36.08,36.27,35.81,35.93,35.93,0.28%,40594
+2022/9/7,34.81,35.08,34.05,34.05,34.05,-5.23%,57597
+2022/9/8,34.45,34.77,34.15,34.29,34.29,0.70%,20624
+2022/9/9,35.24,35.94,35.196,35.75,35.75,4.26%,31265
+2022/9/12,36.57,36.67,36.223,36.39,36.39,1.79%,7003
+2022/9/13,36.26,36.5,35.27,36.169,36.169,-0.61%,51931
+2022/9/14,36.59,36.81,36.26,36.441,36.441,0.75%,13261
+2022/9/15,35.57,35.57,34.81,35.03,35.03,-3.87%,17235
+2022/9/16,35.17,35.37,34.84,34.95,34.95,-0.23%,20985
+2022/9/19,34.05,35.06,33.76,35.01,35.01,0.17%,19356
+2022/9/20,34.7,34.7,34.23,34.57,34.57,-1.26%,25675
+2022/9/21,35,35.23,34.12,34.357,34.357,-0.62%,28934
+2022/9/22,34.95,35.29,34.28,34.53,34.53,0.50%,20936
+2022/9/23,33.28,33.28,32.47,32.74,32.74,-5.18%,100160
+2022/9/26,32.69,33.1,31.66,31.68,31.68,-3.24%,63231
+2022/9/27,32.1,32.77,31.88,32.18,32.18,1.58%,58400
+2022/9/28,32.36,33.49,32.36,33.42,33.42,3.85%,33521
+2022/9/29,33.2,33.62,33.04,33.21,33.21,-0.63%,61557
+2022/9/30,32.89,33.09,32.41,32.48,32.48,-2.20%,29462
+2022/10/3,34,34.09,33.49,33.69,33.69,3.73%,35007
+2022/10/4,34.71,35.01,34.43,34.82,34.82,3.35%,37594
+2022/10/5,35.08,35.763,34.7,35.75,35.75,2.67%,56070
+2022/10/6,35.72,36.33,35.58,36.33,36.33,1.62%,174256
+2022/10/7,36.43,37.53,36.42,37.15,37.15,2.26%,41643
+2022/10/10,37.54,37.64,36.41,36.51,36.51,-1.72%,39532
+2022/10/11,35.93,36.15,35.34,35.46,35.46,-2.88%,133651
+2022/10/12,35.11,35.38,34.83,35.1,35.1,-1.02%,31399
+2022/10/13,34.95,36.04,34.95,35.89,35.89,2.25%,18276
+2022/10/14,35.04,35.38,34.63,34.84,34.84,-2.93%,19777
+2022/10/17,35.13,35.49,34.69,34.86,34.86,0.06%,30598
+2022/10/18,34.53,34.744,33.89,34.32,34.32,-1.55%,22818
+2022/10/19,34.29,35.1,34.29,34.91,34.91,1.72%,18275
+2022/10/20,35.44,35.67,34.67,34.904,34.904,-0.02%,20459
+2022/10/21,34.92,35.094,34.62,35.08,35.08,0.50%,17373
+2022/10/24,34.91,35.38,34.75,35.03,35.03,-0.14%,10964
+2022/10/25,35.16,35.452,35.02,35.17,35.17,0.40%,34313
+2022/10/26,35.38,36.3,35.38,36.19,36.19,2.90%,27425
+2022/10/27,36.47,36.67,36.26,36.5,36.5,0.86%,21602
+2022/10/28,36.07,36.25,35.84,36.07,36.07,-1.18%,11516
+2022/10/31,35.45,36.02,35.21,35.566,35.566,-1.40%,7126
+2022/11/1,36.62,36.63,36.14,36.287,36.287,2.03%,15619
+2022/11/2,36.27,37.08,36.25,36.78,36.78,1.36%,23054
+2022/11/3,36.22,36.76,36.22,36.474,36.474,-0.83%,11712
+2022/11/4,37.79,38.16,37.709,38.024,38.024,4.25%,14371
+2022/11/7,38.1,38.45,37.96,37.976,37.976,-0.13%,8759
+2022/11/8,37.95,37.99,36.98,37.087,37.087,-2.34%,17228
+2022/11/9,36.34,36.44,35.7,35.72,35.72,-3.69%,44978
+2022/11/10,35.63,36.289,35.51,35.95,35.95,0.64%,15053
+2022/11/11,36.89,37.31,36.72,36.99,36.99,2.89%,18782
+2022/11/14,36.55,37.16,35.97,35.97,35.97,-2.76%,14768
+2022/11/15,36.12,37.27,35.95,36.62,36.62,1.81%,12752
+2022/11/16,35.99,36.17,35.78,36,36,-1.69%,16265
+2022/11/17,35.44,35.48,34.96,35.23,35.23,-2.14%,15542
+2022/11/18,34.36,34.81,34.02,34.76,34.76,-1.33%,61483
+2022/11/21,33.74,34.94,33.16,34.85,34.85,0.26%,63599
+2022/11/22,35.23,35.57,35.11,35.23,35.23,1.09%,24484
+2022/11/23,34.12,34.419,33.95,34.19,34.19,-2.95%,12811
+2022/11/25,34.32,34.535,33.93,33.987,33.987,-0.59%,3321
+2022/11/28,32.8,34.279,32.8,33.939,33.939,-0.14%,18030
+2022/11/29,34.69,35,34.13,34.59,34.59,1.92%,23534
+2022/11/30,35.42,35.65,35.307,35.65,35.65,3.06%,16331
+2022/12/1,36,36.33,35.62,35.62,35.62,-0.08%,14177
+2022/12/2,35.69,35.959,35.18,35.453,35.453,-0.47%,23740
+2022/12/5,36.07,36.33,34.33,34.47,34.47,-2.77%,30647
+2022/12/6,34.04,34.3,32.98,33.27,33.27,-3.48%,355727
+2022/12/7,33.14,33.5,32.34,32.49,32.49,-2.34%,232648
+2022/12/8,33.14,33.14,31.97,32.06,32.06,-1.32%,29849
+2022/12/9,32.28,32.53,31.7,32.16,32.16,0.31%,111892
+2022/12/12,32.08,32.91,32.08,32.909,32.909,2.33%,17447
+2022/12/13,33.13,33.77,33.13,33.51,33.51,1.83%,228678
+2022/12/14,33.68,34.262,33.68,34.17,34.17,1.97%,25105
+2022/12/15,33.69,34.15,33.34,33.52,33.52,-1.90%,113531
+2022/12/16,32.61,33.27,32.45,32.935,32.935,-1.75%,31654
+2022/12/19,33.06,33.5,32.968,33.455,33.455,1.58%,26292
+2022/12/20,33.3,33.77,33,33.544,33.544,0.27%,16434
+2022/12/21,34,34.44,33.92,34.375,34.375,2.48%,19968
+2022/12/22,34.47,34.54,33.8,34.181,34.181,-0.56%,36925
+2022/12/23,34.62,35.08,34.62,34.993,34.993,2.38%,25604
+2022/12/27,34.14,35.63,34.14,35.198,35.198,0.59%,50838
+2022/12/28,34.82,35,34.3,34.755,34.755,-1.26%,30889
+2022/12/29,34.1,34.67,34.1,34.67,34.67,-0.24%,17508
+2022/12/30,34.33,35.53,34.33,35.5,35.5,2.39%,23120
+2023/1/3,34.72,35.005,34.1,34.366,34.366,-3.19%,30498
+2023/1/4,33.3,33.36,32.68,32.826,32.826,-4.48%,46230
+2023/1/5,32.81,33.49,32.76,33.03,33.03,0.62%,24191
+2023/1/6,33.62,33.72,33,33.068,33.068,0.12%,29512
+2023/1/9,33.54,34.215,33.46,33.62,33.62,1.67%,24173
+2023/1/10,33.81,33.929,33.43,33.59,33.59,-0.09%,9485
+2023/1/11,34.2,34.67,33.93,34.65,34.65,3.16%,13444
+2023/1/12,34.8,35.14,34.8,34.87,34.87,0.63%,24264
+2023/1/13,35.24,35.55,35,35.54,35.54,1.92%,29635
+2023/1/17,35.64,36.031,35.25,35.91,35.91,1.04%,15914
+2023/1/18,36.24,36.41,35.19,35.25,35.25,-1.84%,26250
+2023/1/19,35.7,36.015,35.37,35.81,35.81,1.59%,33062
+2023/1/20,35.66,36.25,35.53,36.25,36.25,1.23%,15320
+2023/1/23,36.2,36.6,36.2,36.26,36.26,0.03%,14361
+2023/1/24,36.3,36.3,35.57,35.694,35.694,-1.56%,12554
+2023/1/25,35.66,36.033,35.38,35.73,35.73,0.10%,11004
+2023/1/26,36.11,36.34,35.7,35.95,35.95,0.62%,11152
+2023/1/27,36.27,36.3,35.1,35.22,35.22,-2.03%,134211
+2023/1/30,34.75,35.265,34.52,34.56,34.56,-1.87%,8995
+2023/1/31,34.3,35.17,34.3,35.17,35.17,1.77%,5863
+2023/2/1,35.08,35.13,33.945,34.2,34.2,-2.76%,13434
+2023/2/2,34.03,34.28,33.52,33.83,33.83,-1.08%,13717
+2023/2/3,33.92,34.7,32.791,32.8,32.8,-3.04%,21704
+2023/2/6,33.07,33.324,32.44,33.31,33.31,1.55%,23728
+2023/2/7,33.52,34.44,33.52,34.38,34.38,3.21%,12212
+2023/2/8,34.62,34.88,34.41,34.846,34.846,1.36%,21197
+2023/2/9,34.75,34.75,34.09,34.49,34.49,-1.02%,17552
+2023/2/10,34.92,35.43,34.92,35.43,35.43,2.73%,34663
+2023/2/13,35.16,35.67,35.069,35.3,35.3,-0.37%,5999
+2023/2/14,34.63,35.292,34.58,35.2,35.2,-0.28%,8161
+2023/2/15,34.94,35.22,34.53,35.08,35.08,-0.34%,45372
+2023/2/16,35,35.18,34.77,34.77,34.77,-0.88%,115037
+2023/2/17,33.77,34.17,33.648,34.09,34.09,-1.96%,16380
+2023/2/21,34.33,34.45,33.93,33.99,33.99,-0.29%,5777
+2023/2/22,33.77,33.81,33.1,33.14,33.14,-2.50%,9428
+2023/2/23,33.78,33.85,33.58,33.85,33.85,2.14%,12223
+2023/2/24,33.34,34.13,33.21,34.13,34.13,0.83%,13777
+2023/2/27,34.05,34.05,33.5,33.65,33.65,-1.41%,28409
+2023/2/28,34.18,34.44,34.021,34.1,34.1,1.34%,14345
+2023/3/1,34.09,34.57,33.93,34.57,34.57,1.38%,37875
+2023/3/2,34.33,34.86,34.33,34.61,34.61,0.12%,53867
+2023/3/3,34,35.48,34,35.48,35.48,2.51%,9374
+2023/3/6,35.07,35.77,35.07,35.77,35.77,0.82%,42855
+2023/3/7,35.6,35.62,34.44,34.47,34.47,-3.63%,14919
+2023/3/8,34.17,34.27,34.021,34.06,34.06,-1.19%,5840
+2023/3/9,34.49,34.605,33.64,33.69,33.69,-1.09%,5578
+2023/3/10,33.79,34.197,33.74,34.11,34.11,1.25%,5356
+2023/3/13,32.84,33.789,32.63,33.195,33.195,-2.68%,22169
+2023/3/14,32.69,33.153,31.815,32.069,32.069,-3.39%,58127
+2023/3/15,30.8,31.105,29.75,30.66,30.66,-4.39%,80154
+2023/3/16,30.09,31.021,29.75,30.68,30.68,0.07%,37811
+2023/3/17,30.6,30.61,29.7,30.051,30.051,-2.05%,15084
+2023/3/20,29.91,30.65,29.8,30.64,30.64,1.96%,29475
+2023/3/21,31.18,31.35,30.79,31.35,31.35,2.32%,144923
+2023/3/22,31.3,31.71,31.3,31.43,31.43,0.26%,19146
+2023/3/23,31.81,32.059,31.14,31.14,31.14,-0.92%,6454
+2023/3/24,30.84,31.211,30.65,31.13,31.13,-0.03%,20922
+2023/3/27,31.57,32.72,31.57,32.67,32.67,4.95%,49499
+2023/3/28,32.47,33.049,32.47,32.86,32.86,0.58%,14393
+2023/3/29,32.97,33.215,32.639,32.67,32.67,-0.58%,9503
+2023/3/30,32.96,33.27,32.8,33.19,33.19,1.59%,9950
+2023/3/31,33.46,33.73,33.277,33.73,33.73,1.63%,14784
+2023/4/3,35.15,35.66,35.15,35.43,35.43,5.04%,66705
+2023/4/4,35.75,35.85,35.14,35.42,35.42,-0.03%,28326
+2023/4/5,35.24,35.59,35.24,35.45,35.45,0.08%,7138
+2023/4/6,35.68,35.68,35.38,35.43,35.43,-0.06%,19818
+2023/4/10,35.53,35.61,35.23,35.23,35.23,-0.56%,21998
+2023/4/11,35.29,35.88,35.29,35.82,35.82,1.67%,17731
+2023/4/12,36.19,36.54,36.134,36.47,36.47,1.81%,78268
+2023/4/13,36.69,36.69,36.2,36.24,36.24,-0.63%,16507
+2023/4/14,36.4,36.49,36.241,36.36,36.36,0.33%,7496
+2023/4/17,36.06,36.25,35.65,35.81,35.81,-1.51%,28860
+2023/4/18,36,36.05,35.57,35.77,35.77,-0.11%,54512
+2023/4/19,35.24,35.4,34.91,35.05,35.05,-2.01%,22083
+2023/4/20,34.41,34.59,34.25,34.303,34.303,-2.13%,58601
+2023/4/21,34.47,34.8,34.47,34.684,34.684,1.11%,2943
+2023/4/24,34.72,35.26,34.65,35.144,35.144,1.33%,10711
+2023/4/25,34.81,34.81,34.2,34.326,34.326,-2.33%,4249
+2023/4/26,34.1,34.355,33.155,33.23,33.23,-3.19%,16970
+2023/4/27,33.51,33.51,33.33,33.41,33.41,0.54%,9289
+2023/4/28,33.47,34.26,33.302,34.221,34.221,2.43%,12233
+2023/5/1,33.61,33.9,33.605,33.809,33.809,-1.20%,11006
+2023/5/2,33.22,33.22,32.08,32.09,32.09,-5.08%,15423
+2023/5/3,31.6,31.6,30.8,30.837,30.837,-3.90%,40453
+2023/5/4,30.77,31.39,30.59,30.949,30.949,0.36%,19018
+2023/5/5,31.93,32.17,31.918,32.081,32.081,3.66%,49168
+2023/5/8,32.85,32.93,32.63,32.74,32.74,2.05%,5220
+2023/5/9,32.48,33.12,32.32,33.063,33.063,0.99%,11799
+2023/5/10,32.99,32.99,32.52,32.854,32.854,-0.63%,6084
+2023/5/11,32.18,32.38,31.98,32.25,32.25,-1.84%,3092
+2023/5/12,32.21,32.28,31.62,31.642,31.642,-1.89%,4198
+2023/5/15,31.78,32.21,31.78,32.128,32.128,1.54%,5298
+2023/5/16,32.2,32.36,31.913,31.913,31.913,-0.67%,22715
+2023/5/17,32.37,33.07,32.37,32.927,32.927,3.18%,14410
+2023/5/18,32.59,32.78,32.48,32.68,32.68,-0.75%,19942
+2023/5/19,32.95,32.95,32.37,32.594,32.594,-0.26%,18524
+2023/5/22,32.45,32.76,32.38,32.564,32.564,-0.09%,10493
+2023/5/23,33.19,33.25,32.881,33.041,33.041,1.46%,17834
+2023/5/24,33.55,33.57,33.19,33.43,33.43,1.18%,24401
+2023/5/25,32.84,32.984,32.32,32.667,32.667,-2.28%,6943
+2023/5/26,33.05,33.12,32.894,33.043,33.043,1.15%,6919
+2023/5/30,32.19,32.24,31.611,31.81,31.81,-3.73%,14142
+2023/5/31,31.5,31.56,31.025,31.047,31.047,-2.40%,17849
+2023/6/1,30.93,32.3,30.93,31.937,31.937,2.87%,41442
+2023/6/2,32.711,32.8,32.42,32.72,32.72,2.45%,9554
+2023/6/5,33.25,33.39,32.62,32.62,32.62,-0.31%,6600
+2023/6/6,32.08,32.72,32.08,32.522,32.522,-0.30%,12304
+2023/6/7,32.81,33.18,32.81,33.01,33.01,1.50%,5086
+2023/6/8,33.01,33.01,31.9,32.395,32.395,-1.86%,11690
+2023/6/9,32.43,32.75,32.145,32.186,32.186,-0.65%,5376
+2023/6/12,31.26,31.26,30.795,30.929,30.929,-3.91%,18041
+2023/6/13,31.5,32.09,31.5,31.841,31.841,2.95%,27201
+2023/6/14,32.3,32.33,31.428,31.718,31.718,-0.39%,15732
+2023/6/15,31.67,32.64,31.67,32.498,32.498,2.46%,6163
+2023/6/16,32.35,33.025,32.35,32.934,32.934,1.34%,10689
+2023/6/20,32.36,32.74,32.23,32.7,32.7,-0.71%,11467
+2023/6/21,32.95,33.29,32.89,33.29,33.29,1.80%,6201
+2023/6/22,32.38,32.57,31.99,32.107,32.107,-3.55%,18341
+2023/6/23,31.57,32.11,31.499,32.07,32.07,-0.12%,14596
+2023/6/26,31.97,32.36,31.97,32.228,32.228,0.49%,5438
+2023/6/27,31.91,32.188,31.541,31.58,31.58,-2.01%,21048
+2023/6/28,31.7,32.35,31.67,32.176,32.176,1.89%,5567
+2023/6/29,32.24,32.64,32.101,32.399,32.399,0.69%,41785
+2023/6/30,32.47,32.8,32.47,32.62,32.62,0.68%,5895
+2023/7/3,32.62,32.814,32.539,32.539,32.539,-0.25%,8463
+2023/7/5,32.96,33.21,32.9,33.126,33.126,1.80%,13272
+2023/7/6,32.66,32.982,32.58,32.982,32.982,-0.43%,6386
+2023/7/7,32.76,33.66,32.76,33.56,33.56,1.75%,9841
+2023/7/10,33.58,33.83,33.36,33.539,33.539,-0.06%,7811
+2023/7/11,33.93,34.23,33.93,34.21,34.21,2.00%,5928
+2023/7/12,34.35,34.65,34.35,34.597,34.597,1.13%,5355
+2023/7/13,34.68,35.21,34.68,35.2,35.2,1.74%,10887
+2023/7/14,34.92,34.92,34.442,34.464,34.464,-2.09%,1682
+2023/7/17,34.17,34.17,34.051,34.065,34.065,-1.16%,1494
+2023/7/18,34.42,34.73,34.42,34.7,34.7,1.86%,7286
+2023/7/19,34.93,35.14,34.62,34.644,34.644,-0.16%,4480
+2023/7/20,34.92,34.99,34.564,34.803,34.803,0.46%,3521
+2023/7/21,34.93,35.37,34.92,35.247,35.247,1.28%,4319
+2023/7/24,35.36,36.099,35.36,36.003,36.003,2.14%,8379
+2023/7/25,36.05,36.32,35.87,36.227,36.227,0.62%,12418
+2023/7/26,36.01,36.32,35.96,36.028,36.028,-0.55%,9492
+2023/7/27,36.145,36.66,36.145,36.372,36.372,0.95%,6506
+2023/7/28,36.41,36.8,36.33,36.72,36.72,0.96%,10793
+2023/7/31,36.99,37.26,36.99,37.26,37.26,1.47%,27952
+2023/8/1,37.02,37.24,36.93,37.15,37.15,-0.30%,8342
+2023/8/2,37.05,37.05,36.17,36.44,36.44,-1.91%,12959
+2023/8/3,36.761,37.3,36.761,37.222,37.222,2.15%,42248
+2023/8/4,37.28,37.789,37.239,37.558,37.558,0.90%,21613
+2023/8/7,37.5,37.617,37.246,37.617,37.617,0.16%,5714
+2023/8/8,36.8,37.79,36.8,37.705,37.705,0.23%,13679
+2023/8/9,38,38.24,37.8,38.14,38.14,1.15%,17417
+2023/8/10,37.86,38.15,37.69,37.722,37.722,-1.10%,26768
+2023/8/11,37.9,37.94,37.74,37.76,37.76,0.10%,5874
+2023/8/14,37.479,37.64,37.46,37.559,37.559,-0.53%,8733
+2023/8/15,37.29,37.29,36.81,37.01,37.01,-1.46%,13048
+2023/8/16,37.17,37.309,36.45,36.47,36.47,-1.46%,5032
+2023/8/17,37.01,37.1,36.69,36.74,36.74,0.74%,9245
+2023/8/18,36.925,37.17,36.735,37.156,37.156,1.13%,13202
+2023/8/21,37.443,37.443,37.02,37.083,37.083,-0.20%,8093
+2023/8/22,37.1,37.1,36.911,36.93,36.93,-0.41%,8484
+2023/8/23,36.12,36.78,36.08,36.48,36.48,-1.22%,9452
+2023/8/24,36.27,36.609,36.08,36.506,36.506,0.07%,7508
+2023/8/25,36.83,37.03,36.377,36.991,36.991,1.33%,12632
+2023/8/28,37.15,37.17,36.83,36.935,36.935,-0.15%,4983
+2023/8/29,37.04,37.35,36.82,37.323,37.323,1.05%,13925
+2023/8/30,37.528,37.64,37.27,37.48,37.48,0.42%,4427
+2023/8/31,37.86,38.142,37.66,38.091,38.091,1.63%,12711
+2023/9/1,38.36,38.92,38.36,38.919,38.919,2.17%,18633
+2023/9/5,39.78,39.83,39.23,39.33,39.33,1.06%,32302
+2023/9/6,39.11,39.733,39.11,39.636,39.636,0.78%,12506
+2023/9/7,39.643,39.643,39.33,39.41,39.41,-0.57%,34821
+2023/9/8,39.543,39.75,39.43,39.56,39.56,0.38%,6537
+2023/9/11,39.95,39.95,39.62,39.658,39.658,0.25%,7425
+2023/9/12,40.07,40.331,40.06,40.254,40.254,1.50%,14739
+2023/9/13,40.35,40.35,40.02,40.19,40.19,-0.16%,3727
+2023/9/14,40.5,40.89,40.5,40.83,40.83,1.59%,8366
+2023/9/15,40.44,40.84,40.44,40.84,40.84,0.02%,6933
+2023/9/18,41.01,41.01,40.62,40.75,40.75,-0.22%,17813
+2023/9/19,41,41.06,40.61,40.801,40.801,0.13%,7648
+2023/9/20,40.42,40.79,40.2,40.202,40.202,-1.47%,12123
+2023/9/21,40.72,40.76,40.3,40.32,40.32,0.29%,7172
+2023/9/22,40.7,40.7,40.05,40.16,40.16,-0.40%,10374
+2023/9/25,40.12,40.12,39.84,40.096,40.096,-0.16%,7098
+2023/9/26,39.92,40.38,39.92,40.26,40.26,0.41%,10737
+2023/9/27,40.85,41.08,40.8,40.908,40.908,1.61%,30764
+2023/9/28,40.74,40.787,40.36,40.457,40.457,-1.10%,10777
+2023/9/29,40.57,40.57,40.04,40.097,40.097,-0.89%,36836
+2023/10/2,40.26,40.26,39.579,39.63,39.63,-1.16%,14733
+2023/10/3,39.8,39.949,39.65,39.812,39.812,0.46%,6607
+2023/10/4,38.8,38.8,37.735,37.772,37.772,-5.12%,8394
+2023/10/5,37.13,37.49,36.98,37.145,37.145,-1.66%,11067
+2023/10/6,37.29,37.29,36.889,37.117,37.117,-0.08%,16673
+2023/10/9,38.4,38.54,38.03,38.46,38.46,3.62%,91816
+2023/10/10,38.58,38.58,38.25,38.451,38.451,-0.02%,14099
+2023/10/11,38.241,38.379,37.72,38.26,38.26,-0.50%,20774
+2023/10/12,38.48,38.54,37.83,38.105,38.105,-0.41%,17979
+2023/10/13,39.12,39.709,38.995,39.68,39.68,4.13%,19593
+2023/10/16,39.68,39.68,39.23,39.54,39.54,-0.35%,29580
+2023/10/17,39.33,39.7,39.1,39.67,39.67,0.33%,7038
+2023/10/18,40.02,40.29,39.98,40.15,40.15,1.21%,24208
+2023/10/19,39.97,40.8,39.97,40.8,40.8,1.62%,4309
+2023/10/20,40.71,40.84,40.28,40.33,40.33,-1.15%,6213
+2023/10/23,40.21,40.28,39.5,39.69,39.69,-1.59%,29273
+2023/10/24,39.36,39.36,38.7,39,39,-1.74%,12612
+2023/10/25,39.06,39.87,38.535,39.73,39.73,1.87%,67677
+2023/10/26,39,39.35,38.94,39.04,39.04,-1.74%,75435
+2023/10/27,39.54,39.845,39,39.66,39.66,1.59%,21982
+2023/10/30,39.19,39.318,38.6,38.71,38.71,-2.40%,13140
+2023/10/31,38.82,39,38.22,38.367,38.367,-0.89%,4869
+2023/11/1,39,39,38.225,38.225,38.225,-0.37%,4881
+2023/11/2,38.48,39.034,38.44,38.964,38.964,1.93%,5442
+2023/11/3,38.96,38.98,38.08,38.31,38.31,-1.68%,16903
+2023/11/6,38.86,38.98,38.51,38.526,38.526,0.56%,15731
+2023/11/7,37.72,37.72,36.96,37.08,37.08,-3.75%,24170
+2023/11/8,36.89,37,36.165,36.322,36.322,-2.04%,20705
+2023/11/9,36.51,36.959,36.39,36.41,36.41,0.24%,4482
+2023/11/10,36.86,37.3,36.83,37.095,37.095,1.88%,5961
+2023/11/13,37.05,37.7,37.05,37.668,37.668,1.54%,14774
+2023/11/14,37.77,38.06,37.49,37.559,37.559,-0.29%,28056
+2023/11/15,37.16,37.356,37.053,37.12,37.12,-1.17%,11595
+2023/11/16,36.35,36.35,35.35,35.599,35.599,-4.10%,23258
+2023/11/17,36.07,36.87,36.07,36.825,36.825,3.44%,28366
+2023/11/20,37.44,37.87,37.44,37.58,37.58,2.05%,42567
+2023/11/21,37.47,37.73,37.36,37.717,37.717,0.36%,30840
+2023/11/22,36.12,37.34,35.95,37.253,37.253,-1.23%,14940
+2023/11/24,36.99,37.29,36.94,36.96,36.96,-0.79%,1681
+2023/11/27,36.75,37.01,36.5,36.624,36.624,-0.91%,6417
+2023/11/28,36.83,37.4,36.82,37.12,37.12,1.35%,9001
+2023/11/29,37.5,37.8,36.97,37.678,37.678,1.50%,7434
+2023/11/30,38.18,38.33,36.5,36.57,36.57,-2.94%,14504
+2023/12/1,36.85,37.149,36.241,36.241,36.241,-0.90%,9364
+2023/12/4,36,36.579,35.75,36.116,36.116,-0.34%,14030
+2023/12/5,36.22,36.22,35.52,35.57,35.57,-1.51%,13320
+2023/12/6,34.78,34.91,34.35,34.354,34.354,-3.42%,34345
+2023/12/7,34.75,34.75,34.15,34.49,34.49,0.40%,149711
+2023/12/8,34.91,35.23,34.805,35.08,35.08,1.71%,17119
+2023/12/11,35.19,35.409,35.06,35.342,35.342,0.75%,14682
+2023/12/12,34.45,34.48,34.01,34.152,34.152,-3.37%,26498
+2023/12/13,34.24,34.77,34.24,34.77,34.77,1.81%,14393
+2023/12/14,35.39,35.865,35.34,35.615,35.615,2.43%,23203
+2023/12/15,35.78,35.78,35.09,35.61,35.61,-0.01%,40554
+2023/12/18,36.24,36.81,35.95,36.09,36.09,1.35%,39741
+2023/12/19,36.308,36.7,36.308,36.65,36.65,1.55%,7917
+2023/12/20,36.95,37.02,36.3,36.323,36.323,-0.89%,4500
+2023/12/21,36.2,36.28,36.051,36.277,36.277,-0.13%,5975
+2023/12/22,36.61,36.61,36.02,36.02,36.02,-0.71%,4029
+2023/12/26,36.82,37.181,36.744,36.744,36.744,2.01%,4038
+2023/12/27,36.83,36.83,36.27,36.274,36.274,-1.28%,4753
+2023/12/28,36,36.229,35.33,35.39,35.39,-2.44%,7943
+2023/12/29,35.61,35.62,35.108,35.108,35.108,-0.80%,16898
+2024/1/2,35.62,35.62,34.7,34.77,34.77,-0.96%,5838
+2024/1/3,35.27,35.89,35.24,35.8,35.8,2.96%,10636
+2024/1/4,35.7,35.7,34.962,35.412,35.412,-1.08%,13500
+2024/1/5,36.04,36.12,35.92,36.03,36.03,1.75%,16379
+2024/1/8,34.75,34.896,34.5,34.896,34.896,-3.15%,13507
+2024/1/9,35.2,35.44,34.99,35.274,35.274,1.08%,26739
+2024/1/10,35.75,35.75,34.95,34.95,34.95,-0.92%,20941
+2024/1/11,35.77,35.98,35.3,35.497,35.497,1.57%,12570
+2024/1/12,36.17,36.47,35.58,35.72,35.72,0.63%,9041
+2024/1/16,35.75,35.75,35.25,35.283,35.283,-1.22%,3010
+2024/1/17,34.84,35.487,34.84,35.487,35.487,0.58%,4203
+2024/1/18,35.59,35.98,35.551,35.93,35.93,1.25%,6133
+2024/1/19,36.12,36.19,35.645,35.783,35.783,-0.41%,7152
+2024/1/22,35.92,36.43,35.92,36.301,36.301,1.45%,7353
+2024/1/23,36.25,36.489,36.13,36.26,36.26,-0.11%,4590
+2024/1/24,36.4,36.68,36.36,36.651,36.651,1.08%,4959
+2024/1/25,37.04,37.45,36.96,37.386,37.386,2.01%,12404
+2024/1/26,37.24,37.81,37.07,37.801,37.801,1.11%,5515
+2024/1/29,37.57,37.57,37.21,37.357,37.357,-1.17%,13966
+2024/1/30,37.549,37.75,37.549,37.712,37.712,0.95%,1753
+2024/1/31,37.56,37.56,36.725,36.82,36.82,-2.37%,5268
+2024/2/1,36.99,37.17,35.99,35.99,35.99,-2.25%,5852
+2024/2/2,35.57,35.57,35.26,35.3,35.3,-1.92%,8505
+2024/2/5,35.36,35.77,35.18,35.712,35.712,1.17%,3217
+2024/2/6,35.82,36.04,35.77,35.94,35.94,0.64%,17016
+2024/2/7,35.94,36.226,35.94,36.226,36.226,0.80%,2410
+2024/2/8,36.51,37.02,36.51,37.019,37.019,2.19%,6533
+2024/2/9,37.2,37.38,37.085,37.18,37.18,0.43%,6767
+2024/2/12,37.1,37.355,37.1,37.355,37.355,0.47%,5204
+2024/2/13,37.44,37.68,37.27,37.37,37.37,0.04%,11062
+2024/2/14,37.87,37.87,36.89,36.96,36.96,-1.10%,8064
+2024/2/15,37.06,37.68,37.06,37.43,37.43,1.27%,10472
+2024/2/16,37.43,37.7,37.34,37.62,37.62,0.51%,8106
+2024/2/20,37.62,37.62,37.06,37.25,37.25,-0.98%,7159
+2024/2/21,37.411,37.411,37.281,37.378,37.378,0.34%,1445
+2024/2/22,37.17,37.68,37.17,37.55,37.55,0.46%,5584
+2024/2/23,37.08,37.08,36.863,36.94,36.94,-1.62%,1526
+2024/2/26,36.8,37.5,36.8,37.323,37.323,1.04%,2699
+2024/2/27,37.472,37.75,37.42,37.58,37.58,0.69%,12275
+2024/2/28,37.78,37.9,37.39,37.44,37.44,-0.37%,7829
+2024/2/29,37.34,37.69,37.271,37.35,37.35,-0.24%,2777
+2024/3/1,37.75,38.25,37.75,37.865,37.865,1.38%,18656
+2024/3/4,38.04,38.05,37.591,37.723,37.723,-0.38%,2010
+2024/3/5,37.48,37.72,37.369,37.369,37.369,-0.94%,6424
+2024/3/6,37.78,38.25,37.75,37.75,37.75,1.02%,7150
+2024/3/7,37.5,37.93,37.492,37.801,37.801,0.14%,2516
+2024/3/8,37.7,37.729,37.37,37.485,37.485,-0.84%,3756
+2024/3/11,37.4,37.78,37.22,37.76,37.76,0.73%,4186
+2024/3/12,37.72,37.935,37.664,37.664,37.664,-0.25%,71780
+2024/3/13,38.25,38.454,38.2,38.431,38.431,2.04%,2507
+2024/3/14,38.56,38.98,38.56,38.861,38.861,1.12%,2702
+2024/3/15,38.85,39.02,38.85,38.96,38.96,0.25%,21308
+2024/3/18,39.4,39.65,39.22,39.591,39.591,1.62%,6316
+2024/3/19,39.792,39.84,39.69,39.753,39.753,0.41%,3822
+2024/3/20,39.35,39.39,39.1,39.382,39.382,-0.93%,4754
+2024/3/21,39.26,39.266,39.138,39.266,39.266,-0.29%,10990
+2024/3/22,39.31,39.31,39.03,39.05,39.05,-0.55%,3891
+2024/3/25,39.32,39.581,39.32,39.581,39.581,1.36%,1740
+2024/3/26,39.62,39.62,39.35,39.359,39.359,-0.56%,14403
+2024/3/27,39.2,39.482,39.2,39.482,39.482,0.31%,2952
+2024/3/28,39.76,39.965,39.72,39.86,39.86,0.96%,3900
+2024/4/1,39.97,40.25,39.97,40.109,40.109,0.62%,4444
+2024/4/2,40.63,40.65,40.245,40.6,40.6,1.22%,5253
+2024/4/3,40.86,41.035,40.86,40.924,40.924,0.80%,5141
+2024/4/4,40.94,41.61,40.71,41.364,41.364,1.08%,9382
+2024/4/5,41.76,41.82,41.37,41.398,41.398,0.08%,38277
+2024/4/8,41.44,41.55,41.03,41.356,41.356,-0.10%,8317
+2024/4/9,41.43,41.43,40.85,40.988,40.988,-0.89%,4029
+2024/4/10,41.29,41.448,40.89,41.39,41.39,0.98%,6326
+2024/4/11,41.34,41.36,41.009,41.27,41.27,-0.29%,8127
+2024/4/12,42,42.1,41.295,41.339,41.339,0.17%,8371
+2024/4/15,41.15,41.44,40.9,41.383,41.383,0.11%,11784
+2024/4/16,41.34,41.47,41.218,41.39,41.39,0.02%,7130
+2024/4/17,41.1,41.171,40.27,40.344,40.344,-2.53%,5330
+2024/4/18,40.37,40.53,40.08,40.175,40.175,-0.42%,5660
+2024/4/19,40.25,40.25,40.091,40.091,40.091,-0.21%,6280
+2024/4/22,39.58,40.048,39.3,40.048,40.048,-0.11%,4951
+2024/4/23,39.75,40.515,39.75,40.5,40.5,1.13%,3040
+2024/4/24,40.433,40.485,40.433,40.485,40.485,-0.04%,2441
+2024/4/25,40.165,40.75,40.1,40.75,40.75,0.65%,5182
+2024/4/26,40.93,40.93,40.733,40.84,40.84,0.22%,2913
+2024/4/29,40.79,40.8,40.413,40.488,40.488,-0.86%,4329
+2024/4/30,40.12,40.22,39.83,39.996,39.996,-1.22%,6731
+2024/5/1,39.54,39.73,38.85,38.904,38.904,-2.73%,9984
+2024/5/2,39.02,39.07,38.987,38.987,38.987,0.21%,1340
+2024/5/3,39,39,38.755,38.78,38.78,-0.53%,11494
+2024/5/6,39.1,39.13,38.92,39.045,39.045,0.68%,5984
+2024/5/7,38.91,39.15,38.77,39.012,39.012,-0.08%,1927
+2024/5/8,38.66,39.135,38.623,39.135,39.135,0.32%,5259
+2024/5/9,39.05,39.31,39.05,39.31,39.31,0.45%,938
+2024/5/10,39.38,39.38,38.829,38.846,38.846,-1.18%,1356
+2024/5/13,39.189,39.189,38.961,39.15,39.15,0.78%,7753
+2024/5/14,38.88,38.88,38.76,38.775,38.775,-0.96%,7531
+2024/5/15,38.42,38.954,38.259,38.954,38.954,0.46%,6593
+2024/5/16,39.29,39.389,39.05,39.271,39.271,0.81%,3932
+2024/5/17,39.32,39.622,39.32,39.622,39.622,0.89%,2545
+2024/5/20,39.46,39.85,39.451,39.6,39.6,-0.06%,5947
+2024/5/21,39.29,39.37,39.12,39.345,39.345,-0.64%,9894
+2024/5/22,38.81,38.91,38.61,38.665,38.665,-1.73%,5626
+2024/5/23,38.741,38.741,38.43,38.445,38.445,-0.57%,1622
+2024/5/24,38.846,38.846,38.795,38.795,38.795,0.91%,593
+2024/5/28,39.54,39.95,39.48,39.945,39.945,2.96%,10499
+2024/5/29,39.93,39.93,39.494,39.509,39.509,-1.09%,9944
+2024/5/30,39.55,39.55,39.04,39.052,39.052,-1.16%,4710
+2024/5/31,38.8,38.832,38.6,38.832,38.832,-0.56%,1624
+2024/6/3,38.223,38.223,37.511,37.555,37.555,-3.29%,10395
+2024/6/4,37,37.09,36.841,37.005,37.005,-1.46%,7891
+2024/6/5,37.14,37.29,37.06,37.249,37.249,0.66%,1888
+2024/6/6,37.53,37.95,37.435,37.911,37.911,1.78%,2403
+2024/6/7,38.02,38.08,37.87,37.87,37.87,-0.11%,3963
+2024/6/10,38.43,38.89,38.43,38.87,38.87,2.64%,5623
+2024/6/11,38.8,39.18,38.8,38.99,38.99,0.31%,5273
+2024/6/12,39.55,39.645,39.11,39.19,39.19,0.51%,12791
+2024/6/13,39.44,39.495,39.19,39.19,39.19,0.00%,2680
+2024/6/14,39.65,39.65,39.202,39.202,39.202,0.03%,1640
+2024/6/17,39.39,39.78,39.39,39.73,39.73,1.35%,4264
+2024/6/18,40,40.204,39.91,40.204,40.204,1.19%,5194
+2024/6/20,40.42,40.52,40.4,40.42,40.42,0.54%,7474
+2024/6/21,40.42,40.6,40.05,40.15,40.15,-0.67%,2668
+2024/6/24,40.09,40.62,40.09,40.586,40.586,1.09%,2173
+2024/6/25,40.61,40.61,40.3,40.325,40.325,-0.64%,5697
+2024/6/26,40.35,40.66,40.14,40.335,40.335,0.02%,7233
+2024/6/27,40.65,40.689,40.52,40.689,40.689,0.88%,5318
+2024/6/28,40.73,40.73,40.39,40.52,40.52,-0.42%,9707
+2024/7/1,41,41.35,40.795,41.275,41.275,1.86%,11203
+2024/7/2,41.51,41.51,41.21,41.238,41.238,-0.09%,13610
+2024/7/3,41.285,41.41,41.22,41.36,41.36,0.30%,4329
+2024/7/5,41.6,41.75,41.33,41.375,41.375,0.04%,6286
+2024/7/8,40.88,41.22,40.88,40.97,40.97,-0.98%,13255
+2024/7/9,40.845,40.97,40.55,40.59,40.59,-0.93%,5608
+2024/7/10,40.508,40.883,40.508,40.713,40.713,0.30%,5355
+2024/7/11,40.48,40.78,40.45,40.76,40.76,0.12%,8760
+2024/7/12,40.945,40.945,40.57,40.62,40.62,-0.34%,5325
+2024/7/15,40.62,40.62,40.43,40.534,40.534,-0.21%,4134
+2024/7/16,40,40.122,39.82,40.075,40.075,-1.13%,4135
+2024/7/17,40.36,40.54,40.36,40.49,40.49,1.04%,2582
+2024/7/18,40.44,40.48,40.341,40.341,40.341,-0.37%,1778
+2024/7/19,40.17,40.43,39.465,39.465,39.465,-2.17%,2624
+2024/7/22,39.3,39.417,39.271,39.359,39.359,-0.27%,4217
+2024/7/23,39.102,39.102,38.645,38.87,38.87,-1.24%,3452
+2024/7/24,39,39.24,39,39.027,39.027,0.40%,1885
+2024/7/25,38.81,39.353,38.801,39.24,39.24,0.55%,3963
+2024/7/26,38.82,38.99,38.412,38.718,38.718,-1.33%,6442
+2024/7/29,38.95,39.02,38.24,38.408,38.408,-0.80%,3898
+2024/7/30,38.14,38.21,38,38.196,38.196,-0.55%,3892
+2024/7/31,38.9,39.56,38.9,39.553,39.553,3.55%,6178
+2024/8/1,39.582,39.582,38.675,38.97,38.97,-1.47%,14536
+2024/8/2,37.9,37.9,37.2,37.505,37.505,-3.76%,8478
+2024/8/5,36.82,37.57,36.66,37.57,37.57,0.17%,3452
+2024/8/6,36.98,37.43,36.98,37.123,37.123,-1.19%,5559
+2024/8/7,37.63,38.15,37.63,38.05,38.05,2.50%,6980
+2024/8/8,37.89,38.41,37.89,38.361,38.361,0.82%,16136
+2024/8/9,38.42,38.73,38.4,38.7,38.7,0.88%,7020
+2024/8/12,39.1,39.69,39.041,39.595,39.595,2.31%,10108
+2024/8/13,39.5,39.5,39.05,39.164,39.164,-1.09%,6206
+2024/8/14,39.05,39.108,38.73,38.831,38.831,-0.85%,3372
+2024/8/15,39.35,39.42,39.18,39.211,39.211,0.98%,5776
+2024/8/16,38.71,38.842,38.62,38.675,38.675,-1.37%,7466
+2024/8/19,38.62,38.63,37.89,37.996,37.996,-1.76%,5649
+2024/8/20,37.69,37.69,37.61,37.61,37.61,-1.02%,2223
+2024/8/21,37.77,37.965,36.93,37.15,37.15,-1.22%,11270
+2024/8/22,37.43,37.77,37.42,37.467,37.467,0.85%,3104
+2024/8/23,38.01,38.34,38,38.315,38.315,2.26%,5658
+2024/8/26,39.24,39.34,39.074,39.074,39.074,1.98%,4691
+2024/8/27,39,39.01,38.405,38.5,38.5,-1.47%,38105
+2024/8/28,38.1,38.1,37.931,37.997,37.997,-1.31%,2114
+2024/8/29,38.48,38.63,38.48,38.588,38.588,1.56%,1766
+2024/8/30,37.65,37.69,37.54,37.643,37.643,-2.45%,3149
+2024/9/3,36.7,36.7,36.188,36.31,36.31,-3.54%,5890
+2024/9/4,36.11,36.255,35.7,35.74,35.74,-1.57%,24499
+2024/9/5,35.94,36.4,35.86,35.972,35.972,0.65%,18762
+2024/9/6,36.19,36.28,35.25,35.426,35.426,-1.52%,4962
+2024/9/9,35.26,35.541,35.248,35.389,35.389,-0.10%,4102
+2024/9/10,35.276,35.276,34.01,34.47,34.47,-2.60%,8499
+2024/9/11,34.79,35.06,34.47,34.86,34.86,1.13%,4673
+2024/9/12,35.33,35.87,35.09,35.646,35.646,2.25%,3433
+2024/9/13,35.96,36.08,35.38,35.65,35.65,0.01%,8254
+2024/9/16,36.09,36.173,35.85,36.113,36.113,1.30%,4563
+2024/9/17,36.46,36.5,36.38,36.456,36.456,0.95%,1647
+2024/9/18,36.23,36.5,35.974,35.974,35.974,-1.32%,896
+2024/9/19,36.61,36.96,36.61,36.782,36.782,2.25%,6015
+2024/9/20,36.67,36.865,36.635,36.865,36.865,0.23%,1965
+2024/9/23,36.95,37.18,36.26,36.69,36.69,-0.47%,7553
+2024/9/24,37.41,37.41,37.051,37.172,37.172,1.31%,2930
+2024/9/25,36.88,36.98,36.34,36.48,36.48,-1.86%,22602
+2024/9/26,35.46,35.765,35.3,35.37,35.37,-3.04%,6874
+2024/9/27,35.4,36,35.35,35.98,35.98,1.72%,8321
+2024/9/30,35.821,36.254,35.72,35.93,35.93,-0.14%,11339
+2024/10/1,35.71,37.5,35.71,36.929,36.929,2.78%,29091
+2024/10/2,37.64,37.74,36.7,37.14,37.14,0.57%,11959
+2024/10/3,37.62,38.48,37.52,38.42,38.42,3.45%,27903
+2024/10/4,38.63,38.92,38.38,38.43,38.43,0.03%,24441
+2024/10/7,38.82,39.89,38.82,39.89,39.89,3.80%,28514
+2024/10/8,38.92,38.92,38.01,38.53,38.53,-3.41%,11651
+2024/10/9,37.75,38.081,37.62,38.081,38.081,-1.17%,3409
+2024/10/10,38.41,39.26,38.29,39.15,39.15,2.81%,5966
+2024/10/11,38.99,39.08,38.97,39.08,39.08,-0.18%,2868
+2024/10/14,38.58,38.6,38.275,38.48,38.48,-1.54%,7677
+2024/10/15,36.93,37.08,36.67,37.053,37.053,-3.71%,5410
+2024/10/16,36.84,36.84,36.544,36.807,36.807,-0.66%,5671
+2024/10/17,36.75,36.926,36.435,36.9,36.9,0.25%,9745
+2024/10/18,36.5,36.53,36.112,36.415,36.415,-1.31%,6568
+2024/10/21,36.935,37.05,36.67,36.85,36.85,1.19%,5497
+2024/10/22,37.19,37.753,37.19,37.595,37.595,2.02%,5419
+2024/10/23,37.33,37.55,37.16,37.35,37.35,-0.65%,4097
+2024/10/24,37.28,37.28,36.97,37.219,37.219,-0.35%,753
+2024/10/25,37.77,37.83,37.71,37.783,37.783,1.52%,10685
+2024/10/28,35.72,35.989,35.66,35.92,35.92,-4.93%,7752
+2024/10/29,35.82,35.84,35.41,35.62,35.62,-0.84%,11522
+2024/10/30,35.9,36.459,35.9,36.399,36.399,2.19%,2056
+2024/10/31,36.58,37.165,36.58,37.13,37.13,2.01%,10814
+2024/11/1,37.29,37.29,36.63,36.65,36.65,-1.29%,12770
+2024/11/4,37.54,37.695,37.32,37.68,37.68,2.81%,6589
+2024/11/5,37.9,38.09,37.7,37.832,37.832,0.40%,6883
+2024/11/6,37.15,38.08,36.98,37.79,37.79,-0.11%,15159
+2024/11/7,37.55,38.215,37.5,37.94,37.94,0.40%,24316
+2024/11/8,37.6,37.6,37.2,37.323,37.323,-1.63%,6985
+2024/11/11,36.53,36.53,36.312,36.45,36.45,-2.34%,10388
+2024/11/12,36.62,36.725,36.24,36.263,36.263,-0.51%,10089
+2024/11/13,36.02,36.485,35.881,36.214,36.214,-0.14%,8919
+2024/11/14,36.71,36.71,36.28,36.453,36.453,0.66%,5068
+2024/11/15,36.23,36.23,35.78,35.808,35.808,-1.77%,3559
+2024/11/18,36.47,36.953,36.47,36.953,36.953,3.20%,6482
+2024/11/19,37.13,37.21,36.96,37.053,37.053,0.27%,3847
+2024/11/20,37.08,37.12,36.851,36.904,36.904,-0.40%,1593
+2024/11/21,37.32,37.34,37.11,37.337,37.337,1.17%,2525
+2024/11/22,37.19,37.77,37.19,37.697,37.697,0.96%,11652
+2024/11/25,37,37,36.656,36.78,36.78,-2.43%,2068
+2024/11/26,36.96,37.23,36.34,36.57,36.57,-0.57%,15510
+2024/11/27,36.6,36.69,36.32,36.59,36.59,0.05%,5651
+2024/11/29,36.59,36.59,36.59,36.59,36.59,0.00%,562
+2024/12/2,36.71,36.71,36.24,36.36,36.36,-0.63%,10900
+2024/12/3,36.785,37.31,36.785,37.178,37.178,2.25%,1564
+2024/12/4,37.27,37.37,36.49,36.61,36.61,-1.53%,15293
+2024/12/5,36.64,36.78,36.423,36.463,36.463,-0.40%,1831
+2024/12/6,36.26,36.26,35.995,36.03,36.03,-1.19%,4957
+2024/12/9,36.65,36.77,36.49,36.49,36.49,1.28%,1567
+2024/12/10,36.56,36.79,36.501,36.559,36.559,0.19%,2892
+2024/12/11,37.04,37.32,37.04,37.256,37.256,1.91%,7286
+2024/12/12,36.82,37.295,36.82,37.29,37.29,0.09%,2200
+2024/12/13,37.46,37.654,37.46,37.654,37.654,0.98%,780
+2024/12/16,37.57,37.607,37.38,37.41,37.41,-0.65%,3160
+2024/12/17,37.025,37.2,36.905,37.156,37.156,-0.68%,3215
+2024/12/18,37.385,37.69,36.936,36.99,36.99,-0.45%,8002
+2024/12/19,37.34,37.36,36.72,36.73,36.73,-0.70%,89683
+2024/12/20,36.54,37.03,36.481,36.91,36.91,0.49%,3999
+2024/12/23,36.77,36.956,36.668,36.956,36.956,0.12%,7527
+2024/12/24,37.26,37.26,37.16,37.19,37.19,0.63%,1426
+2024/12/26,37.5,37.5,36.99,37.02,37.02,-0.46%,2542
+2024/12/27,37.41,37.42,37.218,37.248,37.248,0.62%,1411
+2024/12/30,37.69,37.864,37.59,37.687,37.687,1.18%,5927
+2024/12/31,37.95,38.105,37.95,38.02,38.02,0.88%,8080
+2025/1/2,38.52,38.8,38.505,38.521,38.521,1.32%,5382
+2025/1/3,38.695,38.94,38.695,38.88,38.88,0.93%,5376
+2025/1/6,39.02,39.2,38.67,38.71,38.71,-0.44%,9525
+2025/1/7,39.05,39.157,39.03,39.05,39.05,0.88%,4320
+2025/1/8,38.97,39.03,38.66,38.713,38.713,-0.86%,3045
+2025/1/10,40,40.11,39.35,39.732,39.732,2.63%,20352
+2025/1/13,39.78,39.94,39.623,39.629,39.629,-0.26%,5802
+2025/1/14,39.64,39.789,39.555,39.773,39.773,0.36%,1672
+2025/1/15,40,40.55,40,40.53,40.53,1.90%,8574
+2025/1/16,40.03,40.04,39.96,39.965,39.965,-1.39%,9544
+2025/1/17,39.78,39.96,39.78,39.85,39.85,-0.29%,3576
+2025/1/21,39.5,39.69,39.44,39.66,39.66,-0.48%,5039
+2025/1/22,39.53,39.7,39.48,39.58,39.58,-0.20%,17733
+2025/1/23,39.791,39.805,39.2,39.21,39.21,-0.93%,6689
+2025/1/24,39.34,39.34,39.08,39.202,39.202,-0.02%,5030
+2025/1/27,39,39.055,38.36,38.496,38.496,-1.80%,2934
+2025/1/28,38.68,38.68,38.4,38.58,38.58,0.22%,1762
+2025/1/29,38.58,38.58,38.22,38.37,38.37,-0.54%,10110
+2025/1/30,38.38,38.612,38.38,38.397,38.397,0.07%,7266
+2025/1/31,38.21,38.575,38.17,38.44,38.44,0.11%,6333
+2025/2/3,38.44,38.44,38.27,38.27,38.27,-0.44%,2907
+2025/2/4,37.71,38.595,37.7,38.48,38.48,0.55%,34629
+2025/2/5,38.146,38.19,37.791,37.885,37.885,-1.55%,3126
+2025/2/6,38.005,38.04,37.79,37.793,37.793,-0.24%,4732
+2025/2/7,37.99,38.12,37.981,38.029,38.029,0.62%,2232
+2025/2/10,38.34,38.67,38.34,38.66,38.66,1.66%,3084
+2025/2/11,38.92,39.163,38.92,39.163,39.163,1.30%,800
+2025/2/12,38.73,38.78,38.3,38.303,38.303,-2.20%,20378
+2025/2/13,37.94,38.34,37.94,38.29,38.29,-0.03%,2937
+2025/2/14,38.22,38.221,38.14,38.221,38.221,-0.18%,670
+2025/2/18,38.475,38.637,38.47,38.61,38.61,1.02%,1682
+2025/2/19,39.128,39.128,38.78,38.78,38.78,0.44%,1314
+2025/2/20,39.012,39.29,39.005,39.005,39.005,0.58%,2442
+2025/2/21,38.68,38.68,37.914,37.914,37.914,-2.80%,2696
+2025/2/24,38.07,38.2,38.02,38.135,38.135,0.58%,5553
+2025/2/25,37.62,37.62,37.021,37.23,37.23,-2.37%,10588
+2025/2/26,37.135,37.17,36.94,37.01,37.01,-0.59%,2895
+2025/2/27,37.62,37.69,37.53,37.53,37.53,1.41%,11493
+2025/2/28,37.23,37.43,37.21,37.403,37.403,-0.34%,3139
+2025/3/3,37.629,37.629,36.6,36.71,36.71,-1.85%,6128
+2025/3/4,36.31,36.658,35.94,36.582,36.582,-0.35%,16841
+2025/3/5,35.79,35.82,35.2,35.82,35.82,-2.08%,6503
+2025/3/6,35.71,35.75,35.44,35.64,35.64,-0.50%,9696
+2025/3/7,36.27,36.583,35.99,36.14,36.14,1.40%,10209
+2025/3/10,35.89,35.91,35.42,35.45,35.45,-1.91%,16077
+2025/3/11,35.81,35.97,35.64,35.75,35.75,0.85%,3333
+2025/3/12,36.08,36.44,36.04,36.41,36.41,1.85%,10705
+2025/3/13,36.14,36.16,35.82,35.82,35.82,-1.62%,15212
+2025/3/14,35.9,36.189,35.9,36.17,36.17,0.98%,4553
+2025/3/17,36.43,36.54,36.36,36.42,36.42,0.69%,7029
+2025/3/18,36.62,36.62,36.16,36.23,36.23,-0.52%,5119
+2025/3/19,36.26,36.44,36.26,36.336,36.336,0.29%,4841
+2025/3/20,36.58,36.94,36.58,36.94,36.94,1.66%,45410
+2025/3/21,36.84,36.91,36.789,36.8,36.8,-0.38%,13120
+2025/3/24,36.94,37.31,36.938,37.29,37.29,1.33%,8201
+2025/3/25,37.28,37.39,37.13,37.266,37.266,-0.06%,8372
+2025/3/26,37.49,37.677,37.49,37.538,37.538,0.73%,2194
+2025/3/27,37.65,37.65,37.6,37.628,37.628,0.24%,1261
+2025/3/28,37.47,37.47,37.12,37.16,37.16,-1.24%,13017
+2025/3/31,37.73,38.229,37.73,38.205,38.205,2.81%,3676
+2025/4/1,38.28,38.479,38.185,38.185,38.185,-0.05%,1949
+2025/4/2,38.02,38.43,37.84,38.36,38.36,0.46%,4040
+2025/4/3,35.9,36.16,35.75,35.9,35.9,-6.41%,23063
+2025/4/4,33.75,34.121,33,34.06,34.06,-5.13%,23886
+2025/4/7,33.15,34.82,32.97,33.511,33.511,-1.61%,88272
+2025/4/8,33.56,33.56,31.91,32.064,32.064,-4.32%,19055
+2025/4/9,31.368,33.96,31,33.753,33.753,5.27%,91493
+2025/4/10,32.62,33.01,32.17,32.93,32.93,-2.44%,43377
+2025/4/11,32.58,33.241,32.58,33.241,33.241,0.94%,4802
+2025/4/14,33.57,33.57,33.06,33.495,33.495,0.76%,2529
+2025/4/15,33.34,33.435,33.05,33.305,33.305,-0.57%,5286
\ No newline at end of file
diff --git a/PanelTS/ETF/USO.csv b/PanelTS/ETF/USO.csv
new file mode 100644
index 0000000000000000000000000000000000000000..00411fdd22afc6d72ac9159392f5e2d790ba7785
--- /dev/null
+++ b/PanelTS/ETF/USO.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,158.32,160.52,156.4,158.72,158.72,-0.50%,2723783
+2015/4/20,156.88,161.28,156.8,159.12,159.12,0.25%,3107888
+2015/4/21,158.56,159.68,154.4,155.6,155.6,-2.21%,2903989
+2015/4/22,155.68,157.28,154.08,154.88,154.88,-0.46%,2161831
+2015/4/23,156,160.64,155.76,158.08,158.08,2.07%,3176179
+2015/4/24,156.72,157.84,155.36,157.36,157.36,-0.46%,2414700
+2015/4/27,158.24,159.2,155.519,156.16,156.16,-0.76%,1974107
+2015/4/28,156.96,159.04,156.2,156.8,156.8,0.41%,2605850
+2015/4/29,157.12,163.2,157.04,160.96,160.96,2.65%,3916665
+2015/4/30,161.2,164.4,160.72,164.08,164.08,1.94%,2384363
+2015/5/1,162.4,163.36,160.44,163.2,163.2,-0.54%,1818251
+2015/5/4,162.08,162.48,160.8,162.24,162.24,-0.59%,1754455
+2015/5/5,166.56,168,165.84,166.08,166.08,2.37%,3483208
+2015/5/6,169.92,172,166.52,166.56,166.56,0.29%,4421864
+2015/5/7,166.32,166.4,160.88,161.6,161.6,-2.98%,3068038
+2015/5/8,162.48,163.84,159.76,163.36,163.36,1.09%,2185882
+2015/5/11,163.84,164.32,161.44,163.04,163.04,-0.20%,1593679
+2015/5/12,163.92,168,163.6,165.92,165.92,1.77%,2444174
+2015/5/13,168.52,169.6,164.88,164.88,164.88,-0.63%,2971680
+2015/5/14,166.4,167.12,163.201,164.24,164.24,-0.39%,2141219
+2015/5/15,161.16,164.4,160.4,164.16,164.16,-0.05%,2107347
+2015/5/18,163.52,164.4,161.804,163.52,163.52,-0.39%,1969953
+2015/5/19,159.68,160.16,156.64,157.04,157.04,-3.96%,3565047
+2015/5/20,158.72,159.76,157.279,158.72,158.72,1.07%,2844482
+2015/5/21,162.16,164.72,161.6,164,164,3.33%,3321699
+2015/5/22,160.8,162.56,160.72,162,162,-1.22%,1606779
+2015/5/26,158.48,159.2,156,157.52,157.52,-2.77%,2549414
+2015/5/27,155.68,157.716,155.12,155.84,155.84,-1.07%,2437096
+2015/5/28,153.76,156.48,152.729,156.48,156.48,0.41%,3356010
+2015/5/29,156.88,164,156.8,162.48,162.48,3.83%,3994232
+2015/6/1,162.88,163.84,160.32,162.88,162.88,0.25%,1935475
+2015/6/2,164.24,166.4,163.28,165.44,165.44,1.57%,2275820
+2015/6/3,163.92,165.92,160.4,161.36,161.36,-2.47%,2090672
+2015/6/4,159.36,159.799,156.4,157.28,157.28,-2.53%,2546885
+2015/6/5,154,160,153.84,159.2,159.2,1.22%,2639272
+2015/6/8,158,159.12,156.4,157.68,157.68,-0.95%,1432136
+2015/6/9,161.6,163.12,161.12,161.68,161.68,2.54%,1962007
+2015/6/10,166.32,166.4,163.4,165.12,165.12,2.13%,2833489
+2015/6/11,164.96,164.96,162.64,163.92,163.92,-0.73%,1160639
+2015/6/12,162.08,163.24,161.52,162.16,162.16,-1.07%,1211599
+2015/6/15,159.6,161.6,159.52,161.2,161.2,-0.59%,1256466
+2015/6/16,161.36,162.72,161.04,162.08,162.08,0.55%,805247
+2015/6/17,164.96,165.28,159.2,161.68,161.68,-0.25%,2466847
+2015/6/18,162.72,163.6,161.36,162.88,162.88,0.74%,1858017
+2015/6/19,160.32,161.2,158.88,160.16,160.16,-1.67%,1774217
+2015/6/22,159.36,162.036,159.024,161.28,161.28,0.70%,1408365
+2015/6/23,160.16,164.56,159.68,163.76,163.76,1.54%,2267029
+2015/6/24,162.96,164.96,160.32,161.68,161.68,-1.27%,2670690
+2015/6/25,160.4,160.96,159.36,159.84,159.84,-1.14%,1508495
+2015/6/26,158.32,160.72,157.84,159.84,159.84,0.00%,1364360
+2015/6/29,156.72,157.84,155.92,156.08,156.08,-2.35%,2362300
+2015/6/30,157.92,160,157.2,159.04,159.04,1.90%,1841569
+2015/7/1,156.32,156.64,152,152.8,152.8,-3.92%,3128241
+2015/7/2,153.28,155.36,151.44,151.44,151.44,-0.89%,2300306
+2015/7/6,146.56,146.64,140.64,141.84,141.84,-6.34%,5214381
+2015/7/7,140.72,143.28,135.6,142.08,142.08,0.17%,5459003
+2015/7/8,140.96,141.6,136.56,139.04,139.04,-2.14%,2958592
+2015/7/9,142.4,143.28,140.24,141.68,141.68,1.90%,2158291
+2015/7/10,141.2,142.4,139.36,141.36,141.36,-0.23%,2132974
+2015/7/13,139.2,142.64,138.8,140.08,140.08,-0.91%,2103157
+2015/7/14,138.8,142.88,138.56,141.76,141.76,1.20%,2475303
+2015/7/15,140,141.6,137.2,137.84,137.84,-2.77%,3573810
+2015/7/16,139.12,139.174,136,136.4,136.4,-1.04%,2428515
+2015/7/17,136.32,136.4,134.24,135.92,135.92,-0.35%,2976490
+2015/7/20,135.44,135.76,133.52,133.52,133.52,-1.77%,2055688
+2015/7/21,134.72,136.64,134.24,135.28,135.28,1.32%,1602140
+2015/7/22,133.24,134.48,130.4,130.72,130.72,-3.37%,3386963
+2015/7/23,131.52,131.92,128.16,129.12,129.12,-1.22%,2836522
+2015/7/24,129.44,129.44,126.88,128.24,128.24,-0.68%,2905769
+2015/7/27,126.48,127.2,125.12,125.2,125.2,-2.37%,4755173
+2015/7/28,126.08,128.721,125.12,126.8,126.8,1.28%,2749609
+2015/7/29,126.56,131.6,126.4,129.92,129.92,2.46%,4339959
+2015/7/30,129.68,130.96,128.48,128.8,128.8,-0.86%,1733941
+2015/7/31,128.96,129.12,124.32,124.72,124.72,-3.17%,3075245
+2015/8/3,122.32,123.72,119.84,120.8,120.8,-3.14%,4349037
+2015/8/4,121.68,122.88,120.8,121.76,121.76,0.79%,1817792
+2015/8/5,122.48,124.12,119.2,120.24,120.24,-1.25%,3325952
+2015/8/6,118.8,119.2,117.44,118.96,118.96,-1.06%,2991626
+2015/8/7,117.76,118.239,116.16,116.48,116.48,-2.08%,2475526
+2015/8/10,116.16,119.88,115.84,119.12,119.12,2.27%,2560341
+2015/8/11,115.84,116.32,114.16,115.92,115.92,-2.69%,3177360
+2015/8/12,116.16,116.64,114.24,115.52,115.52,-0.35%,2300669
+2015/8/13,114.24,114.24,111.84,112.72,112.72,-2.42%,3308044
+2015/8/14,113.36,114.16,111.84,111.92,111.92,-0.71%,2085749
+2015/8/17,112.4,113.28,110.88,111.12,111.12,-0.71%,2080840
+2015/8/18,111.44,113.68,110.72,112.4,112.4,1.15%,1932506
+2015/8/19,111.84,112.24,107.28,107.44,107.44,-4.41%,4481957
+2015/8/20,108.4,109.6,106.8,106.96,106.96,-0.45%,3940028
+2015/8/21,107.68,108.52,104.48,105.84,105.84,-1.05%,3927345
+2015/8/24,100.96,103.52,98.96,99.92,99.92,-5.59%,6165118
+2015/8/25,104.16,104.4,101.68,101.84,101.84,1.92%,4038160
+2015/8/26,102.8,104,100.96,102.16,102.16,0.31%,4054946
+2015/8/27,104.48,112,104.32,111.6,111.6,9.24%,7021271
+2015/8/28,110.64,120.239,110.64,119.04,119.04,6.67%,8598009
+2015/8/31,117.4,129.2,114.24,127.12,127.12,6.79%,10985719
+2015/9/1,123.84,124.72,117.52,118.48,118.48,-6.80%,7173325
+2015/9/2,120.88,122.56,113.28,120.72,120.72,1.89%,7385075
+2015/9/3,121.84,126.8,120.4,122.72,122.72,1.66%,5712142
+2015/9/4,121.64,122.72,119.84,120.64,120.64,-1.69%,2765486
+2015/9/8,119.28,121.6,116.64,120.16,120.16,-0.40%,3644585
+2015/9/9,119.92,120.48,115.6,116.08,116.08,-3.40%,2731409
+2015/9/10,116.88,120.4,115.76,119.44,119.44,2.89%,2436790
+2015/9/11,116.96,118.88,115.52,117.2,117.2,-1.88%,3214238
+2015/9/14,115.36,116.16,114,115.12,115.12,-1.77%,2223892
+2015/9/15,115.84,117.44,114.76,116.56,116.56,1.25%,2153034
+2015/9/16,119.28,123.44,118.48,122.88,122.88,5.42%,5533085
+2015/9/17,123.04,124.28,121.04,121.84,121.84,-0.85%,3551766
+2015/9/18,118.96,119.8,115.36,116.96,116.96,-4.01%,3599753
+2015/9/21,119.36,121.52,118.56,120.4,120.4,2.94%,2887369
+2015/9/22,118.16,120.24,117.36,119.36,119.36,-0.86%,3544633
+2015/9/23,120.64,121.92,114.8,115.52,115.52,-3.22%,4620523
+2015/9/24,114.32,116.8,113.888,116.72,116.72,1.04%,3334298
+2015/9/25,118.48,119.84,116.8,117.76,117.76,0.89%,2783440
+2015/9/28,115.6,117.2,114.56,115.04,115.04,-2.31%,2541428
+2015/9/29,116.08,118.08,115.6,116.88,116.88,1.60%,1837553
+2015/9/30,116.4,118.56,115.68,117.44,117.44,0.48%,3060840
+2015/10/1,121.2,121.6,115.44,116.64,116.64,-0.68%,4043957
+2015/10/2,114.32,118.4,113.68,118.16,118.16,1.30%,3491457
+2015/10/5,120.24,121.28,119.04,120,120,1.56%,2897723
+2015/10/6,120.88,126,120.64,125.92,125.92,4.93%,5568081
+2015/10/7,127.44,128.4,123.36,124.56,124.56,-1.08%,5104097
+2015/10/8,125.28,129.36,124.559,128.32,128.32,3.02%,3707566
+2015/10/9,128.32,129.592,127.04,127.92,127.92,-0.31%,3722325
+2015/10/12,127.92,127.92,121.6,122.48,122.48,-4.25%,3620139
+2015/10/13,121.44,124.992,119.92,120.48,120.48,-1.63%,3733812
+2015/10/14,119.84,121.28,118.8,120.4,120.4,-0.07%,2345465
+2015/10/15,118.48,121.12,117.04,121.04,121.04,0.53%,4521070
+2015/10/16,122.24,122.56,119.28,121.76,121.76,0.59%,2893050
+2015/10/19,119.28,120.16,118.177,118.64,118.64,-2.56%,2648726
+2015/10/20,118.4,119.92,116.88,117.84,117.84,-0.67%,2532208
+2015/10/21,116,117.32,114.72,115.44,115.44,-2.04%,3319377
+2015/10/22,116.96,117.84,114.8,116.08,116.08,0.55%,2078154
+2015/10/23,113.84,115.12,113.04,114.16,114.16,-1.65%,3346844
+2015/10/26,113.44,113.6,112,112.08,112.08,-1.82%,2644315
+2015/10/27,109.68,110.8,108.88,110.56,110.56,-1.36%,3298109
+2015/10/28,111.76,117.6,111.28,117.52,117.52,6.30%,6116984
+2015/10/29,117.68,119.52,116.64,117.04,117.04,-0.41%,2749212
+2015/10/30,117.28,120.16,116.561,118.48,118.48,1.23%,2415290
+2015/11/2,117.52,119.36,117.16,118,118,-0.41%,2009444
+2015/11/3,120.32,123.6,119.52,122.24,122.24,3.59%,4542542
+2015/11/4,121.6,122.24,118,118.8,118.8,-2.81%,3222873
+2015/11/5,117.36,118.72,115.36,115.84,115.84,-2.49%,3267375
+2015/11/6,114.32,114.96,112.8,113.84,113.84,-1.73%,2799957
+2015/11/9,112.8,113.84,111.6,112.64,112.64,-1.05%,2782213
+2015/11/10,112,114.32,111.92,112.72,112.72,0.07%,1985974
+2015/11/11,112.48,112.706,109.12,110.08,110.08,-2.34%,3019282
+2015/11/12,107.6,109.6,106.56,106.8,106.8,-2.98%,4195872
+2015/11/13,105.6,105.84,103.28,104.48,104.48,-2.17%,4322936
+2015/11/16,104,107.44,102.48,107.12,107.12,2.53%,4723426
+2015/11/17,105.36,105.76,103.52,104.08,104.08,-2.84%,2872346
+2015/11/18,105.12,105.6,102.64,104.4,104.4,0.31%,3094346
+2015/11/19,103.36,104.24,102.88,103.68,103.68,-0.69%,2807155
+2015/11/20,103.52,106.24,102.88,103.44,103.44,-0.23%,4722019
+2015/11/23,102.72,105.88,102.56,104.16,104.16,0.70%,3630651
+2015/11/24,106.8,108,105.56,106.56,106.56,2.30%,3195021
+2015/11/25,104.88,107.36,103.68,107.12,107.12,0.53%,3389628
+2015/11/27,104.72,104.88,104,104.24,104.24,-2.69%,1327445
+2015/11/30,105.44,105.84,103.2,103.44,103.44,-0.77%,2770029
+2015/12/1,103.36,104.88,102.64,103.6,103.6,0.15%,2457339
+2015/12/2,102.16,104.24,99.04,99.84,99.84,-3.63%,6567971
+2015/12/3,100.72,103.76,99.6,102.16,102.16,2.32%,4499680
+2015/12/4,99.6,101.04,98.64,99.68,99.68,-2.43%,5235564
+2015/12/7,96.16,96.6,93.2,93.76,93.76,-5.94%,6665797
+2015/12/8,92.16,95.72,91.6,93.44,93.44,-0.34%,4946711
+2015/12/9,94.16,96.48,91.44,92.48,92.48,-1.03%,4858883
+2015/12/10,91.52,92.56,90.64,90.96,90.96,-1.64%,4218232
+2015/12/11,90.4,90.64,88,88.56,88.56,-2.64%,5551574
+2015/12/14,87.76,90.432,86.32,89.28,89.28,0.81%,4893520
+2015/12/15,90.64,93.2,90,91.2,91.2,2.15%,4486512
+2015/12/16,89.84,90.68,87.04,87.92,87.92,-3.60%,4548408
+2015/12/17,87.6,87.6,85.68,85.92,85.92,-2.27%,3758078
+2015/12/18,86.48,87.92,84.96,85.28,85.28,-0.74%,4639068
+2015/12/21,84.8,85.96,84.16,85.28,85.28,0.00%,3316548
+2015/12/22,85.44,87.04,85.28,86.16,86.16,1.03%,2742771
+2015/12/23,88.48,90.32,88,90.08,90.08,4.55%,4919259
+2015/12/24,90.72,90.8,89.84,90.4,90.4,0.36%,2379766
+2015/12/28,88.48,88.56,87.28,87.44,87.44,-3.27%,2561987
+2015/12/29,89.28,90.32,89.2,90.08,90.08,3.02%,2948144
+2015/12/30,87.68,88,86.72,87.44,87.44,-2.93%,3099547
+2015/12/31,86.72,89.92,86.56,88,88,0.64%,3795286
+2016/1/4,90.08,91.36,86.56,87.84,87.84,-0.18%,4529588
+2016/1/5,86.4,86.96,85.12,85.28,85.28,-2.91%,4021702
+2016/1/6,82.4,83.76,80.44,80.88,80.88,-5.16%,9135881
+2016/1/7,79.12,81.6,78.8,79.2,79.2,-2.08%,6499717
+2016/1/8,79.6,80.16,77.68,78.4,78.4,-1.01%,5586046
+2016/1/11,77.76,78.08,73.6,74,74,-5.61%,10285045
+2016/1/12,75.44,75.84,71.2,73.36,73.36,-0.86%,12760657
+2016/1/13,74.4,75.12,71.44,72.72,72.72,-0.87%,12569462
+2016/1/14,73.12,74.72,72.32,73.84,73.84,1.54%,5953411
+2016/1/15,70.32,71.16,69.12,70.32,70.32,-4.77%,11602613
+2016/1/19,70,70.16,67.6,67.92,67.92,-3.41%,7540323
+2016/1/20,66.72,66.96,63.36,65.92,65.92,-2.94%,10401949
+2016/1/21,64.8,69.52,64.48,68.48,68.48,3.88%,10902174
+2016/1/22,72.72,74.32,71.76,74.16,74.16,8.29%,7819525
+2016/1/25,71.52,72.96,68.32,68.32,68.32,-7.87%,6934879
+2016/1/26,70.48,74.48,69.92,71.76,71.76,5.04%,6430597
+2016/1/27,71.36,75.4,70.32,73.44,73.44,2.34%,8928710
+2016/1/28,78.4,78.88,75.28,77.6,77.6,5.66%,8268881
+2016/1/29,78.16,79.04,75.04,77.2,77.2,-0.52%,5901218
+2016/2/1,74.76,74.88,71.92,72.16,72.16,-6.53%,6111229
+2016/2/2,69.76,70.48,68.48,68.56,68.56,-4.99%,5554689
+2016/2/3,70.72,74.8,68.32,74.72,74.72,8.98%,9030785
+2016/2/4,76.4,77.2,72.48,72.96,72.96,-2.36%,5623151
+2016/2/5,72.32,73.84,70.4,71.28,71.28,-2.30%,4355949
+2016/2/8,70.16,70.56,68.16,69.12,69.12,-3.03%,4787287
+2016/2/9,68.08,69.36,63.76,65.44,65.44,-5.32%,7226552
+2016/2/10,63.76,67.2,63.12,63.68,63.68,-2.69%,8022853
+2016/2/11,62.56,64.24,61.36,63.938,63.938,0.41%,11998840
+2016/2/12,65.28,68.16,64.08,66.64,66.64,4.23%,8488395
+2016/2/16,67.96,68.16,65.44,66.48,66.48,-0.24%,6118755
+2016/2/17,67.44,71.2,67.12,70.24,70.24,5.66%,7534179
+2016/2/18,72.24,72.56,69.2,69.28,69.28,-1.37%,6923759
+2016/2/19,68.4,68.76,66.8,68.4,68.4,-1.27%,5945324
+2016/2/22,71.24,72.08,70.72,71.28,71.28,4.21%,6746510
+2016/2/23,70.08,70.08,67.44,67.84,67.84,-4.83%,7803403
+2016/2/24,65.52,69.04,65.12,68.72,68.72,1.30%,6023731
+2016/2/25,67.84,71.349,66.24,70.4,70.4,2.44%,4938337
+2016/2/26,73.12,73.28,69.6,70.24,70.24,-0.23%,7349927
+2016/2/29,70.88,72.32,70.24,72,72,2.51%,6325547
+2016/3/1,71.84,74.04,71.12,73.2,73.2,1.67%,5950669
+2016/3/2,72.08,74.88,71.52,74.4,74.4,1.64%,6188485
+2016/3/3,73.04,75.28,72.88,74,74,-0.54%,4296734
+2016/3/4,74.32,77.2,73.44,77.2,77.2,4.32%,6121726
+2016/3/7,77.44,81.16,77.36,80.88,80.88,4.77%,8387154
+2016/3/8,80.32,80.32,77.2,77.2,77.2,-4.55%,5712568
+2016/3/9,78.96,81.68,78.8,81.2,81.2,5.18%,5498167
+2016/3/10,79.68,80.96,79.04,80.32,80.32,-1.08%,4136205
+2016/3/11,81.68,82.32,80.48,81.52,81.52,1.49%,3545701
+2016/3/14,79.36,79.44,78.08,79.04,79.04,-3.04%,4677070
+2016/3/15,77.84,77.951,76.72,77.6,77.6,-1.82%,4442785
+2016/3/16,79.28,81.6,79.28,81.44,81.44,4.95%,4788967
+2016/3/17,82.96,84.8,82.32,84.4,84.4,3.63%,5119986
+2016/3/18,85.68,86.4,83.44,83.84,83.84,-0.66%,4864945
+2016/3/21,84,84.96,82.88,84.72,84.72,1.05%,4374413
+2016/3/22,83.28,85.12,83.04,84.32,84.32,-0.47%,3535920
+2016/3/23,82.64,82.96,80.64,80.88,80.88,-4.08%,5024269
+2016/3/24,78.24,80.8,77.92,80.48,80.48,-0.49%,6322041
+2016/3/28,80.08,80.48,78.968,80.08,80.08,-0.50%,3406009
+2016/3/29,77.68,78.559,77.04,78.4,78.4,-2.10%,4371819
+2016/3/30,79.92,81.04,77.6,77.84,77.84,-0.71%,4619326
+2016/3/31,77.44,79.36,77.36,77.6,77.6,-0.31%,4086555
+2016/4/1,75.28,75.64,74.56,74.634,74.634,-3.82%,5033256
+2016/4/4,74.56,75.68,72.4,72.64,72.64,-2.67%,4840888
+2016/4/5,72.56,73.52,71.92,73.04,73.04,0.55%,5333545
+2016/4/6,75.04,77.04,74.56,76.8,76.8,5.15%,5712073
+2016/4/7,75.92,76.399,74.664,76.08,76.08,-0.94%,3525627
+2016/4/8,79.8,80.88,79.44,80.24,80.24,5.47%,5894558
+2016/4/11,81.52,82.72,81.2,82.24,82.24,2.49%,3633466
+2016/4/12,82.96,85.76,82.48,85.12,85.12,3.50%,7083086
+2016/4/13,84.72,85.92,83.84,84.08,84.08,-1.22%,5366750
+2016/4/14,84.64,85.2,83.36,83.84,83.84,-0.29%,3969684
+2016/4/15,82.24,82.64,81.04,82,82,-2.19%,4372621
+2016/4/18,78.72,81.92,78.32,81.36,81.36,-0.78%,4874692
+2016/4/19,82,84.32,81.76,83.52,83.52,2.65%,4684981
+2016/4/20,81.92,87.04,81.6,86.08,86.08,3.07%,5312649
+2016/4/21,85.68,86.56,84.64,85.76,85.76,-0.37%,3392484
+2016/4/22,86,87.44,85.52,86.08,86.08,0.37%,3745524
+2016/4/25,86.24,86.48,83.76,84.4,84.4,-1.95%,2746975
+2016/4/26,85.28,86.96,84.96,86.48,86.48,2.46%,2398776
+2016/4/27,88.2,89.72,86.08,89.12,89.12,3.05%,4740108
+2016/4/28,89.28,90.72,88.8,89.76,89.76,0.72%,3116989
+2016/4/29,91.36,92,88.96,90.4,90.4,0.71%,4350264
+2016/5/2,89.92,90,87.6,88.4,88.4,-2.21%,2701795
+2016/5/3,86.88,87.04,85.24,85.92,85.92,-2.81%,3551522
+2016/5/4,87.44,88.29,85.04,86.32,86.32,0.47%,3107027
+2016/5/5,89.84,89.92,86.48,87.2,87.2,1.02%,4269870
+2016/5/6,86.48,89.2,86.24,87.68,87.68,0.55%,3299585
+2016/5/9,86.88,87.28,85.12,85.44,85.44,-2.55%,2767885
+2016/5/10,86,88.16,85.76,87.92,87.92,2.90%,2631890
+2016/5/11,87.28,91.36,86.8,90.72,90.72,3.18%,3667273
+2016/5/12,92.2,92.24,89.76,91.6,91.6,0.97%,2993300
+2016/5/13,90.8,91.44,90.16,90.96,90.96,-0.70%,1903755
+2016/5/16,93.44,94.32,93.04,94.08,94.08,3.43%,3339176
+2016/5/17,94,95.44,93.68,95.36,95.36,1.36%,2788865
+2016/5/18,94.8,96,93.6,93.6,93.6,-1.85%,3678182
+2016/5/19,92.64,94.4,91.528,94.32,94.32,0.77%,2737809
+2016/5/20,94.32,94.88,92.88,94,94,-0.34%,2402505
+2016/5/23,92.08,93.514,91.92,93.28,93.28,-0.77%,2035132
+2016/5/24,93.36,94.8,93.28,94.56,94.56,1.37%,2136608
+2016/5/25,95.36,96.4,94.28,96.24,96.24,1.78%,3142440
+2016/5/26,96.88,96.96,95.36,95.6,95.6,-0.67%,2707216
+2016/5/27,94.72,95.92,94.4,95.84,95.84,0.25%,1761131
+2016/5/31,95.84,97.04,94.56,94.96,94.96,-0.92%,2106341
+2016/6/1,92.96,95.44,92.48,95.44,95.44,0.51%,3194139
+2016/6/2,93.36,95.68,93.2,94.88,94.88,-0.59%,2800261
+2016/6/3,95.12,95.12,93.6,94.56,94.56,-0.34%,2396242
+2016/6/6,96.08,96.64,95.2,96.32,96.32,1.86%,2926279
+2016/6/7,96.8,97.92,96.56,97.76,97.76,1.50%,2280961
+2016/6/8,98.72,99.6,98.2,99.44,99.44,1.72%,3312534
+2016/6/9,97.52,98.56,97.52,98,98,-1.45%,2253467
+2016/6/10,96.16,96.8,94.64,94.96,94.96,-3.10%,2627678
+2016/6/13,93.68,95.52,93.6,94.08,94.08,-0.93%,2270491
+2016/6/14,93.84,94.319,93.28,93.84,93.84,-0.26%,1980301
+2016/6/15,92.56,94.24,91.44,91.76,91.76,-2.22%,2918805
+2016/6/16,91.2,91.33,88.88,89.12,89.12,-2.88%,3883582
+2016/6/17,91.6,93.36,91.12,93.28,93.28,4.67%,4365223
+2016/6/20,94.56,95.68,94.08,95.28,95.28,2.14%,3259656
+2016/6/21,94.04,95.52,93.52,95.12,95.12,-0.17%,2727881
+2016/6/22,95.92,96.32,92.64,93.92,93.92,-1.26%,3257092
+2016/6/23,95.36,96,94.24,95.84,95.84,2.04%,2368434
+2016/6/24,91.04,92.64,90.88,91.2,91.2,-4.84%,4098067
+2016/6/27,89.76,89.76,87.68,89.52,89.52,-1.84%,3229663
+2016/6/28,91.2,91.76,89.608,91.76,91.76,2.50%,2922876
+2016/6/29,92.4,95.68,92,94.32,94.32,2.79%,3102712
+2016/6/30,93.28,94.316,92.16,92.56,92.56,-1.87%,2756090
+2016/7/1,92.16,94.24,92,94.24,94.24,1.82%,2570887
+2016/7/5,90.8,90.96,88.719,89.44,89.44,-5.09%,3770284
+2016/7/6,88.72,91.28,88.1,90.64,90.64,1.34%,2179523
+2016/7/7,92,92.32,85.88,86.56,86.56,-4.50%,4539440
+2016/7/8,87.28,87.6,85.68,86.64,86.64,0.09%,2692583
+2016/7/11,87.28,87.6,85.12,85.2,85.2,-1.66%,2100743
+2016/7/12,88.32,89.84,87.12,89.52,89.52,5.07%,3828092
+2016/7/13,88.56,89.2,85.2,86,86,-3.93%,4293168
+2016/7/14,86.88,87.6,86.08,86.96,86.96,1.12%,2683240
+2016/7/15,87.92,88.612,87.12,87.92,87.92,1.10%,2957015
+2016/7/18,86.32,87.04,85.76,86.56,86.56,-1.55%,2480280
+2016/7/19,86.32,86.56,85.44,85.6,85.6,-1.11%,2223179
+2016/7/20,84.4,86.8,84.08,85.84,85.84,0.28%,3318990
+2016/7/21,85.44,86,83.92,83.92,83.92,-2.24%,2542980
+2016/7/22,83.92,84,82.4,83.36,83.36,-0.67%,2811778
+2016/7/25,81.6,81.84,80.88,81.04,81.04,-2.78%,3042163
+2016/7/26,80.8,81.34,80.16,80.64,80.64,-0.49%,2977273
+2016/7/27,80.8,81.36,78.48,79.2,79.2,-1.79%,3619340
+2016/7/28,78.8,79.12,77.28,77.36,77.36,-2.32%,3546301
+2016/7/29,77.04,78.48,76.4,78.08,78.08,0.93%,3188433
+2016/8/1,76.96,77.172,75.04,75.28,75.28,-3.59%,4745970
+2016/8/2,76.72,77.04,73.92,74.64,74.64,-0.85%,3786733
+2016/8/3,74.8,77.52,73.84,77.52,77.52,3.86%,4553718
+2016/8/4,76.52,79.28,76.32,78.72,78.72,1.55%,3780070
+2016/8/5,78.64,78.96,77.28,78.88,78.88,0.20%,3856123
+2016/8/8,80.24,81.68,80.16,80.8,80.8,2.43%,3611362
+2016/8/9,81.52,81.92,80.08,80.56,80.56,-0.30%,3217802
+2016/8/10,80.8,81.68,78,78.16,78.16,-2.98%,3878978
+2016/8/11,79.12,82.56,78.88,81.68,81.68,4.50%,3946306
+2016/8/12,82.4,84,82.08,84,84,2.84%,3991257
+2016/8/15,84.72,86.24,84.48,86.08,86.08,2.48%,4245644
+2016/8/16,86.32,87.68,85.6,87.36,87.36,1.49%,4274224
+2016/8/17,87.04,88.16,86.04,87.92,87.92,0.64%,4175328
+2016/8/18,88.88,90.72,88.88,90.4,90.4,2.82%,7362925
+2016/8/19,90.72,91,89.84,90.72,90.72,0.35%,3873369
+2016/8/22,88.76,88.88,87.6,87.76,87.76,-3.26%,3115509
+2016/8/23,86.4,89.44,86.24,88.726,88.726,1.10%,5971806
+2016/8/24,87.52,88.24,85.92,86.56,86.56,-2.44%,3725563
+2016/8/25,86.4,87.8,86.08,87.6,87.6,1.20%,2966365
+2016/8/26,87.52,89.68,86.801,87.6,87.6,0.00%,3285811
+2016/8/29,86.64,87.384,86.286,86.8,86.8,-0.91%,3099067
+2016/8/30,87.44,87.76,85.52,85.84,85.84,-1.11%,3436479
+2016/8/31,84.96,85.28,82.354,82.88,82.88,-3.45%,3815005
+2016/9/1,81.52,82.16,79.6,80.48,80.48,-2.90%,7381892
+2016/9/2,81.6,82.72,81.24,81.92,81.92,1.79%,4647315
+2016/9/6,81.68,83.2,81.28,83.12,83.12,1.46%,4204763
+2016/9/7,83.2,84.32,82.48,84.16,84.16,1.25%,4457101
+2016/9/8,85.68,88.24,84.64,87.68,87.68,4.18%,6787154
+2016/9/9,86.24,86.56,84.64,84.72,84.72,-3.38%,3610349
+2016/9/12,83.2,85.88,82.96,85.12,85.12,0.47%,3353863
+2016/9/13,83.92,84.52,82.8,82.96,82.96,-2.54%,4793319
+2016/9/14,82.16,83.44,80.32,80.72,80.72,-2.70%,6737946
+2016/9/15,81.12,82.064,80.08,81.12,81.12,0.50%,4776255
+2016/9/16,79.44,80.56,79.2,80,80,-1.38%,4880859
+2016/9/19,80.24,81.6,79.84,79.84,79.84,-0.20%,5723914
+2016/9/20,78.96,81.04,78.56,80.56,80.56,0.90%,5591241
+2016/9/21,82,83.28,81.68,83.2,83.2,3.28%,5514579
+2016/9/22,84.56,84.88,83.84,84.24,84.24,1.25%,6683130
+2016/9/23,83.92,84.64,80.72,81.52,81.52,-3.23%,6432347
+2016/9/26,82.72,84.32,82.48,83.44,83.44,2.36%,5347265
+2016/9/27,81.52,82.28,80.64,81.2,81.2,-2.68%,6940456
+2016/9/28,82.4,86.56,80.96,85.2,85.2,4.93%,11730202
+2016/9/29,86.16,88.16,85.68,86.96,86.96,2.07%,7906992
+2016/9/30,87.76,88.12,87.04,87.44,87.44,0.55%,5452662
+2016/10/3,88.32,89.44,87.28,88.8,88.8,1.56%,4709057
+2016/10/4,89.44,89.6,88.32,88.72,88.72,-0.09%,7292938
+2016/10/5,90.64,91.2,89.84,90.8,90.8,2.34%,5825415
+2016/10/6,91.76,92.32,91.04,92.08,92.08,1.41%,5324844
+2016/10/7,91.92,92.08,90.16,90.64,90.64,-1.56%,6808756
+2016/10/10,92.24,94.16,92.16,93.36,93.36,3.00%,6527020
+2016/10/11,93.52,93.92,91.84,92.64,92.64,-0.77%,7669703
+2016/10/12,91.68,91.92,90.88,91.44,91.44,-1.30%,5786293
+2016/10/13,91.36,92.08,89.92,91.92,91.92,0.52%,7672108
+2016/10/14,92,92.074,90.8,91.52,91.52,-0.44%,6650820
+2016/10/17,91.28,91.439,90.16,90.96,90.96,-0.61%,4504235
+2016/10/18,91.84,92,90.56,91.6,91.6,0.70%,4800776
+2016/10/19,92.56,94.32,92.4,93.28,93.28,1.83%,6027783
+2016/10/20,91.92,92.32,91.08,91.44,91.44,-1.97%,5650649
+2016/10/21,91.2,92,90.64,91.84,91.84,0.44%,4957166
+2016/10/24,90.8,91.52,89.6,91.44,91.44,-0.44%,6367531
+2016/10/25,90.72,91.36,89.76,89.92,89.92,-1.66%,5826589
+2016/10/26,88.56,90.48,88.24,88.72,88.72,-1.33%,7191437
+2016/10/27,89.68,90.4,88.995,89.68,89.68,1.08%,3084116
+2016/10/28,88.8,89.8,87.44,88.08,88.08,-1.78%,3621300
+2016/10/31,86.72,87.005,84.24,84.24,84.24,-4.36%,5659541
+2016/11/1,85.2,85.52,83.44,84.56,84.56,0.38%,4287364
+2016/11/2,82.8,83.68,81.2,82.24,82.24,-2.74%,6201279
+2016/11/3,81.92,82.16,80.12,80.64,80.64,-1.95%,4878828
+2016/11/4,79.76,80.961,78.72,79.84,79.84,-0.99%,6995020
+2016/11/7,80.48,81.28,79.68,81.28,81.28,1.80%,4289833
+2016/11/8,80.48,82,80.2,80.8,80.8,-0.59%,3653679
+2016/11/9,81.12,82.96,80.32,82.24,82.24,1.78%,5021759
+2016/11/10,80.8,81.64,80.32,80.32,80.32,-2.33%,4254497
+2016/11/11,79.04,79.2,77.92,78.16,78.16,-2.69%,6020098
+2016/11/14,77.84,79.04,76.48,78.96,78.96,1.02%,5609206
+2016/11/15,80.64,83.2,80.64,82.72,82.72,4.76%,7735585
+2016/11/16,82.24,83.68,81.24,81.84,81.84,-1.06%,5161008
+2016/11/17,83.52,83.84,80.96,81.04,81.04,-0.98%,5044512
+2016/11/18,81.92,82.64,80.915,82.56,82.56,1.88%,3471235
+2016/11/21,84.8,86.32,84.48,86.16,86.16,4.36%,5342893
+2016/11/22,85.88,86.48,83.92,85.04,85.04,-1.30%,5539442
+2016/11/23,84.8,86.16,84.48,85.36,85.36,0.38%,3265148
+2016/11/25,84,84.4,82.24,82.64,82.64,-3.19%,3716738
+2016/11/28,83.76,84.76,82.8,83.52,83.52,1.06%,7272514
+2016/11/29,80.8,81.2,79.76,80.48,80.48,-3.64%,8365476
+2016/11/30,85.36,88.8,85.36,87.44,87.44,8.65%,13783206
+2016/12/1,90.52,92.16,90.08,90.64,90.64,3.66%,11358205
+2016/12/2,91.2,92.08,90.56,91.84,91.84,1.32%,4765285
+2016/12/5,92.88,93.04,90.72,90.8,90.8,-1.13%,5669460
+2016/12/6,89.76,90.8,89.44,90.32,90.32,-0.53%,3787778
+2016/12/7,89.28,90.04,88.56,88.72,88.72,-1.77%,5295645
+2016/12/8,89.2,90.48,88.6,90.48,90.48,1.98%,4089014
+2016/12/9,91.44,91.68,90.88,91.52,91.52,1.15%,4110951
+2016/12/12,95.2,95.52,92.64,92.96,92.96,1.57%,6592130
+2016/12/13,94.32,94.48,92.96,93.84,93.84,0.95%,4160572
+2016/12/14,92.72,93.8,90.4,90.56,90.56,-3.50%,5098328
+2016/12/15,89.52,91.6,89.36,90.88,90.88,0.35%,4573563
+2016/12/16,91.52,92.64,91.16,92.4,92.4,1.67%,4373728
+2016/12/19,92.16,92.84,91.72,92,92,-0.43%,2404403
+2016/12/20,93.36,93.76,92.6,92.96,92.96,1.04%,2378991
+2016/12/21,93.16,93.36,91.2,91.52,91.52,-1.55%,2883783
+2016/12/22,92,92.72,91.68,91.68,91.68,0.17%,2284896
+2016/12/23,91.6,92.582,91.52,92.48,92.48,0.87%,1325335
+2016/12/27,93.12,94.32,93.12,93.84,93.84,1.47%,1767915
+2016/12/28,94.24,94.72,93.92,94,94,0.17%,2217950
+2016/12/29,94,94.48,93.44,93.76,93.76,-0.26%,2014638
+2016/12/30,93.28,93.76,93.12,93.76,93.76,0.00%,1855531
+2017/1/3,95.84,96,90.88,91.52,91.52,-2.39%,4522940
+2017/1/4,91.36,93,90.88,92.64,92.64,1.22%,2258477
+2017/1/5,93.52,94.32,92.04,93.6,93.6,1.04%,2668334
+2017/1/6,94.08,94.48,92.96,93.44,93.44,-0.17%,1909955
+2017/1/9,92.16,92.2,90.4,90.48,90.48,-3.17%,2600952
+2017/1/10,90.96,90.96,88.56,88.56,88.56,-2.12%,2982703
+2017/1/11,89.68,91.852,88.509,90.96,90.96,2.71%,4008380
+2017/1/12,92.8,93.04,91.84,92.32,92.32,1.50%,3417327
+2017/1/13,91.6,92.24,90.96,91.28,91.28,-1.13%,1976205
+2017/1/17,92.8,92.96,91.2,91.44,91.44,0.18%,2123713
+2017/1/18,89.52,90.96,88.64,89.28,89.28,-2.36%,3819300
+2017/1/19,89.92,90.32,88.8,89.36,89.36,0.09%,1967857
+2017/1/20,91.6,92,90.96,91.12,91.12,1.97%,3325863
+2017/1/23,89.68,91.02,89.68,90.56,90.56,-0.61%,1831338
+2017/1/24,90.96,91.84,90.88,90.96,90.96,0.44%,1920898
+2017/1/25,90.36,91.64,90.16,90.48,90.48,-0.53%,2386220
+2017/1/26,91.52,92.64,91.36,92.24,92.24,1.95%,2691937
+2017/1/27,91.2,91.52,90.16,91.2,91.2,-1.13%,2486907
+2017/1/30,90.8,90.836,89.84,90.24,90.24,-1.05%,2055203
+2017/1/31,91.2,91.84,90.24,90.56,90.56,0.35%,2398369
+2017/2/1,91.36,92.4,90.64,91.84,91.84,1.41%,2516411
+2017/2/2,92.56,92.72,91.44,92.08,92.08,0.26%,2469948
+2017/2/3,91.92,92.96,91.68,92.32,92.32,0.26%,2615421
+2017/2/6,92.16,92.32,90.72,91.04,91.04,-1.39%,3050770
+2017/2/7,89.68,89.84,88.88,89.52,89.52,-1.67%,4761684
+2017/2/8,88.88,90.24,88.32,89.84,89.84,0.36%,3436514
+2017/2/9,91.08,91.12,90.32,90.8,90.8,1.07%,2550858
+2017/2/10,92.24,92.6,91.84,92,92,1.32%,3327854
+2017/2/13,90.96,91.2,90.4,90.56,90.56,-1.57%,2562996
+2017/2/14,91.84,91.92,90.8,91.04,91.04,0.53%,2317946
+2017/2/15,90.64,91.6,90.56,90.88,90.88,-0.18%,2451973
+2017/2/16,91.52,91.6,90.16,91.28,91.28,0.44%,1721550
+2017/2/17,90.56,91.34,90.48,91.12,91.12,-0.18%,1726276
+2017/2/21,93.04,93.12,92.08,92.32,92.32,1.32%,3152677
+2017/2/22,91.04,91.2,90.56,90.88,90.88,-1.56%,2315923
+2017/2/23,92.88,93.2,91.96,92.24,92.24,1.50%,2406822
+2017/2/24,91.52,92.08,91.52,91.68,91.68,-0.61%,1415256
+2017/2/27,92.48,92.52,91.6,91.76,91.76,0.09%,1295308
+2017/2/28,90.88,91.72,90.24,91.6,91.6,-0.17%,2112063
+2017/3/1,92.08,92.4,91.2,91.2,91.2,-0.44%,1822317
+2017/3/2,89.68,90.36,89.2,89.36,89.36,-2.02%,2716805
+2017/3/3,89.52,90.64,89.44,90.32,90.32,1.07%,1803198
+2017/3/6,90.56,90.88,89.922,90.24,90.24,-0.09%,1953803
+2017/3/7,91.04,91.12,90.08,90.16,90.16,-0.09%,1365942
+2017/3/8,88.88,89.72,84.96,85.36,85.36,-5.32%,8220145
+2017/3/9,84.56,84.72,82.56,84.24,84.24,-1.31%,6027040
+2017/3/10,84.16,84.16,82,82.32,82.32,-2.28%,5452921
+2017/3/13,82.32,82.72,81.76,82.24,82.24,-0.10%,5135005
+2017/3/14,80.88,81.68,80.16,81.52,81.52,-0.88%,5459867
+2017/3/15,82.48,83.28,81.92,83.04,83.04,1.86%,4261844
+2017/3/16,83.12,83.2,82.32,82.88,82.88,-0.19%,2803627
+2017/3/17,83.36,83.44,82.56,82.64,82.64,-0.29%,2235461
+2017/3/20,82.08,82.88,81.76,82.204,82.204,-0.53%,1720970
+2017/3/21,82.4,82.64,80.56,80.88,80.88,-1.61%,3113156
+2017/3/22,80.12,81.12,79.04,80.96,80.96,0.10%,2805354
+2017/3/23,80.32,80.56,79.92,80.08,80.08,-1.09%,2325137
+2017/3/24,80.4,80.8,79.84,80.72,80.72,0.80%,2014376
+2017/3/27,79.44,80.36,79.04,80.32,80.32,-0.50%,2813025
+2017/3/28,80.88,81.84,80.72,81.2,81.2,1.10%,2226098
+2017/3/29,81.44,83.2,81.36,82.96,82.96,2.17%,2894439
+2017/3/30,83.76,84.72,83.52,84.56,84.56,1.93%,3571351
+2017/3/31,84.16,85.28,84.08,85.12,85.12,0.66%,2428824
+2017/4/3,84.92,85.04,84.16,84.4,84.4,-0.85%,2099515
+2017/4/4,85.04,85.92,84.72,85.68,85.68,1.52%,3048203
+2017/4/5,86.72,87.12,85.2,85.44,85.44,-0.28%,3623497
+2017/4/6,86.56,87.04,86.4,86.88,86.88,1.69%,2740115
+2017/4/7,87.12,87.76,86.96,87.68,87.68,0.92%,2401109
+2017/4/10,88.56,89.12,88.32,89.12,89.12,1.64%,2770808
+2017/4/11,89.04,89.68,88.48,89.36,89.36,0.27%,3068638
+2017/4/12,89.92,90.08,88.64,88.88,88.88,-0.54%,3221623
+2017/4/13,89.44,89.6,88.8,89.04,89.04,0.18%,2171225
+2017/4/17,89.04,89.2,88.32,88.48,88.48,-0.63%,1856671
+2017/4/18,88,88.8,87.52,88.32,88.32,-0.18%,1812951
+2017/4/19,88.24,88.4,84.16,84.96,84.96,-3.80%,6307876
+2017/4/20,84.64,85.44,84.16,84.32,84.32,-0.75%,3669784
+2017/4/21,84.4,84.4,82,82.56,82.56,-2.09%,4833106
+2017/4/24,82.32,82.48,81.68,82,82,-0.68%,3479662
+2017/4/25,81.84,83.04,81.44,82.88,82.88,1.07%,2961782
+2017/4/26,81.92,83.68,81.76,82.08,82.08,-0.97%,3350833
+2017/4/27,81.04,82.08,80.32,81.92,81.92,-0.19%,4250500
+2017/4/28,82.32,82.64,81.36,81.92,81.92,0.00%,1991575
+2017/5/1,81.52,81.712,80.96,81.2,81.2,-0.88%,2014541
+2017/5/2,81.36,81.36,78.88,79.36,79.36,-2.27%,5518287
+2017/5/3,79.68,80.04,78.88,79.44,79.44,0.10%,4567546
+2017/5/4,78,78.08,75.44,75.68,75.68,-4.73%,8777171
+2017/5/5,75.76,77.76,75.76,77.28,77.28,2.11%,4447757
+2017/5/8,77.2,78,76.24,77.36,77.36,0.10%,3817189
+2017/5/9,77.12,77.36,75.84,76.56,76.56,-1.03%,2553771
+2017/5/10,77.6,79.6,77.44,78.88,78.88,3.03%,4174706
+2017/5/11,79.92,80.32,79.2,79.52,79.52,0.81%,2421522
+2017/5/12,79.76,79.84,78.8,79.6,79.6,0.10%,2429453
+2017/5/15,82.16,82.24,81.04,81.36,81.36,2.21%,4589064
+2017/5/16,81.76,82.08,80.72,80.88,80.88,-0.59%,2103112
+2017/5/17,81.52,82.32,80.76,81.52,81.52,0.79%,3381715
+2017/5/18,81.04,82.48,80.72,82.08,82.08,0.69%,2661465
+2017/5/19,83.16,83.92,83.04,83.84,83.84,2.14%,3096030
+2017/5/22,84.4,84.8,84,84.32,84.32,0.57%,3061762
+2017/5/23,84.64,85.2,84.32,85.12,85.12,0.95%,3281370
+2017/5/24,84.96,85.6,84.32,84.8,84.8,-0.38%,4148640
+2017/5/25,84,84.64,80.08,80.32,80.32,-5.28%,10476619
+2017/5/26,81.12,82.4,80.68,82.24,82.24,2.39%,3928062
+2017/5/30,81.36,82.378,81.04,81.92,81.92,-0.39%,1993852
+2017/5/31,79.88,80.36,78.88,79.68,79.68,-2.73%,4164268
+2017/6/1,80.08,81.28,79.28,79.28,79.28,-0.50%,3772663
+2017/6/2,78.64,79.44,77.84,78.88,78.88,-0.50%,3842898
+2017/6/5,77.76,78.52,77.44,78.4,78.4,-0.61%,3517088
+2017/6/6,77.92,79.92,77.84,79.76,79.76,1.73%,3296013
+2017/6/7,78.72,79.04,75.52,75.68,75.68,-5.12%,7337354
+2017/6/8,75.2,76.24,74.96,75.44,75.44,-0.32%,5105408
+2017/6/9,75.52,76.36,75.28,75.92,75.92,0.64%,3203089
+2017/6/12,76.88,77.2,76.08,76.16,76.16,0.32%,3184849
+2017/6/13,76.08,76.96,75.28,76.8,76.8,0.84%,3249592
+2017/6/14,76.32,76.72,73.6,73.84,73.84,-3.85%,7585975
+2017/6/15,73.76,73.92,73.28,73.44,73.44,-0.54%,3950817
+2017/6/16,74.08,74.16,73.6,73.92,73.92,0.65%,2675475
+2017/6/19,74.16,74.4,72.88,72.96,72.96,-1.30%,3225289
+2017/6/20,71.4,71.76,70.64,71.6,71.6,-1.86%,6079377
+2017/6/21,71.76,72.72,69.2,69.68,69.68,-2.68%,7649775
+2017/6/22,70.4,71.272,70.16,70.24,70.24,0.80%,3949256
+2017/6/23,70.4,71.119,70,70.88,70.88,0.91%,3878554
+2017/6/26,71.04,71.679,70.12,71.44,71.44,0.79%,4657870
+2017/6/27,71.92,73.12,71.84,72.8,72.8,1.90%,3642500
+2017/6/28,72.8,73.76,72.24,73.6,73.6,1.10%,3671002
+2017/6/29,74.16,74.72,73.44,73.68,73.68,0.11%,3907374
+2017/6/30,74.56,76,74.32,76,76,3.15%,4084853
+2017/7/3,76.4,77.04,76.32,76.96,76.96,1.26%,2525099
+2017/7/5,76.48,76.64,73.84,74,74,-3.85%,8522747
+2017/7/6,75.52,76.481,74.32,74.48,74.48,0.65%,5243976
+2017/7/7,73.52,73.6,72,72.8,72.8,-2.26%,5411410
+2017/7/10,72.32,73.76,72.16,73.04,73.04,0.33%,3458051
+2017/7/11,72.88,74.48,72.64,74.16,74.16,1.53%,3079807
+2017/7/12,75.68,76.4,74.16,74.64,74.64,0.65%,4775158
+2017/7/13,75.12,76.036,74.88,75.76,75.76,1.50%,2572568
+2017/7/14,76.24,76.88,75.84,76.72,76.72,1.27%,3102541
+2017/7/17,76.32,76.76,75.6,75.6,75.6,-1.46%,3129067
+2017/7/18,76.8,76.88,75.76,76.32,76.32,0.95%,3374098
+2017/7/19,76.56,77.76,76.56,77.52,77.52,1.57%,3197088
+2017/7/20,78.16,78.24,76.64,76.88,76.88,-0.83%,2574187
+2017/7/21,76.48,76.56,74.56,74.72,74.72,-2.81%,4846190
+2017/7/24,75.76,76.12,75.52,76,76,1.71%,2467069
+2017/7/25,77.52,78.56,77.2,78.48,78.48,3.26%,3451872
+2017/7/26,79.2,80.08,78.4,79.68,79.68,1.53%,4864781
+2017/7/27,80.24,80.64,79.442,80.48,80.48,1.00%,3371370
+2017/7/28,80.72,81.6,80.64,81.36,81.36,1.09%,4163494
+2017/7/31,81.2,82.56,80.581,82.24,82.24,1.08%,4068655
+2017/8/1,81.36,81.44,79.2,80.72,80.72,-1.85%,5192458
+2017/8/2,80.56,81.36,79.621,81.12,81.12,0.50%,3381206
+2017/8/3,81.68,81.8,79.92,80.16,80.16,-1.18%,2911000
+2017/8/4,80.4,81.28,79.76,81.04,81.04,1.10%,2203292
+2017/8/7,80.16,80.96,79.52,80.8,80.8,-0.30%,2478185
+2017/8/8,80.24,81.2,80.08,80.48,80.48,-0.40%,2929421
+2017/8/9,80.96,81.24,80.32,81.2,81.2,0.89%,2168328
+2017/8/10,81.92,82,79.2,79.28,79.28,-2.36%,3117074
+2017/8/11,79.04,80.2,78.64,79.92,79.92,0.81%,1862525
+2017/8/14,79.84,80.48,77.68,77.76,77.76,-2.70%,3157708
+2017/8/15,77.28,78.08,77.04,78,78,0.31%,2484475
+2017/8/16,78.16,78.8,76.48,76.56,76.56,-1.85%,4711206
+2017/8/17,76.32,77.32,76.16,76.96,76.96,0.52%,1996349
+2017/8/18,77.28,79.84,76.68,79.76,79.76,3.64%,3808502
+2017/8/21,78.96,79.279,77.12,77.68,77.68,-2.61%,3784874
+2017/8/22,78.08,78.72,77.72,78.16,78.16,0.62%,1781073
+2017/8/23,78.08,79.2,77.84,79.04,79.04,1.13%,2071544
+2017/8/24,78.32,78.4,76.88,77.68,77.68,-1.72%,2270839
+2017/8/25,77.6,78.24,77.52,78,78,0.41%,1898440
+2017/8/28,77.52,77.6,75.36,76.24,76.24,-2.26%,4060300
+2017/8/29,75.84,76,74.72,75.68,75.68,-0.73%,2457627
+2017/8/30,75.2,76.32,74.88,75.04,75.04,-0.85%,2361330
+2017/8/31,75.92,77.52,75.92,77.04,77.04,2.67%,3188713
+2017/9/1,76.8,77.36,76.08,77.36,77.36,0.42%,2001541
+2017/9/5,79.28,80,79.12,79.36,79.36,2.59%,3066792
+2017/9/6,80.16,80.72,79.68,80.32,80.32,1.21%,2578347
+2017/9/7,79.84,80.48,79.68,80.24,80.24,-0.10%,2600595
+2017/9/8,79.92,80.16,77.32,77.84,77.84,-2.99%,3007629
+2017/9/11,77.32,78.879,76.903,78.56,78.56,0.92%,1999077
+2017/9/12,78.64,79.12,78.401,78.96,78.96,0.51%,1771290
+2017/9/13,79.36,80.56,79.121,80.56,80.56,2.03%,2818121
+2017/9/14,81.36,82.24,80.88,81.04,81.04,0.60%,3195129
+2017/9/15,81.52,81.72,81.12,81.6,81.6,0.69%,1952304
+2017/9/18,81.12,81.6,80.32,81.36,81.36,-0.29%,2366317
+2017/9/19,81.76,81.92,80.4,80.88,80.88,-0.59%,1903975
+2017/9/20,81.52,82.64,81.04,81.92,81.92,1.29%,2876939
+2017/9/21,81.44,82.08,81.014,82,82,0.10%,1450415
+2017/9/22,81.6,82.072,81.416,81.92,81.92,-0.10%,1635597
+2017/9/25,82.72,84.48,82.72,84.4,84.4,3.03%,3731020
+2017/9/26,83.68,84.08,83.12,83.92,83.92,-0.57%,1798996
+2017/9/27,84.16,84.44,83.48,84.16,84.16,0.29%,2003317
+2017/9/28,85.04,85.2,82.8,83.44,83.44,-0.86%,2335903
+2017/9/29,83.12,83.68,82.88,83.44,83.44,0.00%,1639652
+2017/10/2,81.36,81.878,80.96,81.68,81.68,-2.11%,2215119
+2017/10/3,81.68,82,81.28,81.44,81.44,-0.29%,1409857
+2017/10/4,81.44,81.92,80.48,80.64,80.64,-0.98%,1632577
+2017/10/5,81.12,82.8,81.04,82,82,1.69%,1622446
+2017/10/6,80.08,80.16,79.361,79.76,79.76,-2.73%,2938705
+2017/10/9,80.24,80.48,79.68,80,80,0.30%,1371719
+2017/10/10,81.6,82.56,81.52,82.24,82.24,2.80%,1938322
+2017/10/11,82.48,82.96,81.768,82.88,82.88,0.78%,1737616
+2017/10/12,81.36,82.32,81.04,81.84,81.84,-1.25%,1902312
+2017/10/13,83.04,83.2,82.32,82.96,82.96,1.37%,2301486
+2017/10/16,84.24,84.32,83.36,83.68,83.68,0.87%,2005460
+2017/10/17,83.76,84.24,82.648,83.92,83.92,0.29%,2050568
+2017/10/18,84.08,84.4,83.4,83.84,83.84,-0.10%,1682734
+2017/10/19,82.72,83.352,82.564,82.8,82.8,-1.24%,1444761
+2017/10/20,82.32,83.52,82.28,83.44,83.44,0.77%,1498156
+2017/10/23,83.76,83.92,82.96,83.36,83.36,-0.10%,1418268
+2017/10/24,83.84,84.4,83.12,84.32,84.32,1.15%,2296317
+2017/10/25,83.84,84.16,83.36,83.84,83.84,-0.57%,2154123
+2017/10/26,83.6,84.64,83.4,84.56,84.56,0.86%,1918000
+2017/10/27,84.48,86.8,84.4,86.72,86.72,2.55%,3086516
+2017/10/30,87.2,87.44,86.44,86.96,86.96,0.28%,1573170
+2017/10/31,86.8,87.68,86.64,87.44,87.44,0.55%,1754099
+2017/11/1,88.24,88.48,86.56,87.2,87.2,-0.27%,2644005
+2017/11/2,87.2,88.04,86.968,87.92,87.92,0.83%,1259890
+2017/11/3,88,89.6,87.4,89.44,89.44,1.73%,2356402
+2017/11/6,89.52,92.535,89.361,92.08,92.08,2.95%,3844270
+2017/11/7,91.76,92.24,91.36,91.92,91.92,-0.17%,2236851
+2017/11/8,91.52,93.04,90.64,91.28,91.28,-0.70%,4651823
+2017/11/9,91.36,92.4,91.2,91.68,91.68,0.44%,2457472
+2017/11/10,91.84,92.16,90.88,91.36,91.36,-0.35%,1464124
+2017/11/13,91.36,91.84,90.48,91.04,91.04,-0.35%,1736656
+2017/11/14,90.8,90.88,88.64,89.04,89.04,-2.20%,2688643
+2017/11/15,88.64,89.2,88.16,88.72,88.72,-0.36%,1722064
+2017/11/16,88.56,89.36,88.24,88.56,88.56,-0.18%,1528679
+2017/11/17,89.68,90.88,89.56,90.8,90.8,2.53%,2048349
+2017/11/20,90.16,90.32,89.2,90.24,90.24,-0.62%,1429744
+2017/11/21,90.4,91.56,90.4,91.2,91.2,1.06%,1529908
+2017/11/22,92.4,92.96,91.76,92.8,92.8,1.75%,2246158
+2017/11/24,93.92,94.32,93.6,94.32,94.32,1.64%,1174266
+2017/11/27,93.2,93.4,92.08,92.72,92.72,-1.70%,1735755
+2017/11/28,92.48,93,92.24,92.64,92.64,-0.09%,1013689
+2017/11/29,92.64,93.28,90.84,91.76,91.76,-0.95%,2011712
+2017/11/30,92.4,92.64,90.961,91.76,91.76,0.00%,2227382
+2017/12/1,93.2,94.24,92.8,93.36,93.36,1.74%,1768145
+2017/12/4,92.32,92.64,91.775,91.92,91.92,-1.54%,1523460
+2017/12/5,91.76,92.68,91.68,92.32,92.32,0.44%,1614295
+2017/12/6,91.2,91.28,89.44,89.6,89.6,-2.95%,2423627
+2017/12/7,90.16,90.88,90.068,90.64,90.64,1.16%,1137922
+2017/12/8,92.16,92.4,91.2,91.92,91.92,1.41%,1178326
+2017/12/11,92.32,92.88,91.968,92.8,92.8,0.96%,1797861
+2017/12/12,93.12,93.12,90.96,91.52,91.52,-1.38%,3106860
+2017/12/13,91.68,91.82,90.4,90.64,90.64,-0.96%,2276641
+2017/12/14,89.84,91.44,89.68,91.44,91.44,0.88%,1134148
+2017/12/15,91.84,91.92,91.16,91.68,91.68,0.26%,1201060
+2017/12/18,91.92,92.2,90.96,91.52,91.52,-0.17%,1633499
+2017/12/19,91.76,92.08,91.6,92.08,92.08,0.61%,856135
+2017/12/20,92.4,92.96,91.84,92.88,92.88,0.87%,1264729
+2017/12/21,92.2,93.36,92.16,93.12,93.12,0.26%,1391953
+2017/12/22,92.72,93.52,92.64,93.28,93.28,0.17%,823930
+2017/12/26,93.84,95.92,93.795,95.6,95.6,2.49%,2199877
+2017/12/27,95.44,95.68,94.96,95.36,95.36,-0.25%,1033771
+2017/12/28,95.28,95.84,95.04,95.76,95.76,0.42%,1546012
+2017/12/29,96.16,96.72,95.84,96.08,96.08,0.33%,1475243
+2018/1/2,96.56,96.8,96.08,96.56,96.56,0.50%,1497583
+2018/1/3,97.36,98.84,97.36,98.72,98.72,2.24%,2156151
+2018/1/4,98.64,99.36,98.48,98.96,98.96,0.24%,1480984
+2018/1/5,98.24,98.64,97.68,98.48,98.48,-0.49%,1609891
+2018/1/8,98.48,99.04,98.12,99.04,99.04,0.57%,1229219
+2018/1/9,99.28,101.12,98.96,100.56,100.56,1.53%,2666146
+2018/1/10,101.36,101.64,100.8,101.44,101.44,0.88%,1821545
+2018/1/11,102.08,103.36,101.6,101.6,101.6,0.16%,2579096
+2018/1/12,101.44,103.12,101.208,102.96,102.96,1.34%,2850194
+2018/1/16,102.48,102.88,101.44,102.08,102.08,-0.85%,2277844
+2018/1/17,101.84,102.72,101.68,102.24,102.24,0.16%,1993007
+2018/1/18,102,102.799,101.6,102.08,102.08,-0.16%,2075708
+2018/1/19,101.44,101.924,100.888,101.76,101.76,-0.31%,2168169
+2018/1/22,101.44,102.72,101.04,102.24,102.24,0.47%,1866225
+2018/1/23,102.72,103.92,102.625,103.76,103.76,1.49%,2077243
+2018/1/24,103.52,105.84,103.28,105.76,105.76,1.93%,3267222
+2018/1/25,106.24,106.4,104.24,104.48,104.48,-1.21%,2096796
+2018/1/26,104.88,106.32,104.8,105.92,105.92,1.38%,3971992
+2018/1/29,104.88,105.2,104.08,104.88,104.88,-0.98%,1978616
+2018/1/30,103.52,103.6,102.72,103.2,103.2,-1.60%,4303672
+2018/1/31,103.28,104.08,102.32,103.84,103.84,0.62%,2657822
+2018/2/1,104.64,106.08,104.24,105.92,105.92,2.00%,2509275
+2018/2/2,104.96,105.36,103.32,104.32,104.32,-1.51%,3594686
+2018/2/5,104.24,104.56,101.84,102.16,102.16,-2.07%,3841071
+2018/2/6,101.6,103.04,101.36,101.6,101.6,-0.55%,2954536
+2018/2/7,101.76,102.48,98.24,98.96,98.96,-2.60%,4613661
+2018/2/8,99.36,99.48,96.64,96.72,96.72,-2.26%,3407439
+2018/2/9,96.88,97.12,93.192,94.88,94.88,-1.90%,5397893
+2018/2/12,95.84,96.76,94.92,95.12,95.12,0.25%,2039018
+2018/2/13,94.32,95.432,93.68,94.96,94.96,-0.17%,2372760
+2018/2/14,93.84,97.8,93.52,97.44,97.44,2.61%,4469887
+2018/2/15,96.72,98.88,95.911,98.64,98.64,1.23%,2406039
+2018/2/16,98.16,99.52,97.76,99.04,99.04,0.41%,2222812
+2018/2/20,99.36,100.479,98.8,99.12,99.12,0.08%,2719736
+2018/2/21,98.64,99.52,98.24,98.32,98.32,-0.81%,1422543
+2018/2/22,99.68,101.48,99.066,100.72,100.72,2.44%,2411834
+2018/2/23,100.88,102.56,100.76,102.16,102.16,1.43%,2300130
+2018/2/26,101.84,103.32,101.446,102.88,102.88,0.70%,1748421
+2018/2/27,102.72,102.8,100.888,101.2,101.2,-1.63%,2128952
+2018/2/28,101.68,102.08,98.72,98.96,98.96,-2.21%,3475798
+2018/3/1,98.08,99.04,96.88,98.8,98.8,-0.16%,3238867
+2018/3/2,97.76,98.96,96.8,98.96,98.96,0.16%,2254716
+2018/3/5,98.64,101.04,98.552,100.72,100.72,1.78%,2458352
+2018/3/6,100.96,101.08,100.04,100.56,100.56,-0.16%,2256982
+2018/3/7,99.84,100.72,97.52,98.8,98.8,-1.75%,3119717
+2018/3/8,98.56,98.64,96.64,97.2,97.2,-1.62%,2881230
+2018/3/9,98.16,100,98.08,99.76,99.76,2.63%,2423105
+2018/3/12,99.28,99.52,97.76,98.96,98.96,-0.80%,2185133
+2018/3/13,98.48,99.994,97.2,97.92,97.92,-1.05%,3024240
+2018/3/14,98.24,98.72,97.08,98.24,98.24,0.33%,2319625
+2018/3/15,98.8,99.32,98.32,98.72,98.72,0.49%,1467356
+2018/3/16,98.8,100.96,98.56,100.4,100.4,1.70%,3485081
+2018/3/19,100.56,100.629,99.12,100.4,100.4,0.00%,2855362
+2018/3/20,102.08,103.194,101.68,102.48,102.48,2.07%,2281837
+2018/3/21,103.68,105.68,103.44,105.44,105.44,2.89%,2886027
+2018/3/22,104.08,104.4,103.44,103.6,103.6,-1.75%,1966450
+2018/3/23,104.72,106.4,104.64,106.24,106.24,2.55%,2269887
+2018/3/26,105.84,106.24,104.96,105.68,105.68,-0.53%,3121831
+2018/3/27,106.24,106.32,104.28,104.64,104.64,-0.98%,2577165
+2018/3/28,104.16,105.04,102.8,104.32,104.32,-0.31%,2372903
+2018/3/29,103.92,105.28,103.52,104.72,104.72,0.38%,2040579
+2018/4/2,103.84,103.84,101.6,101.92,101.92,-2.67%,2413919
+2018/4/3,102.24,102.879,101.76,102.48,102.48,0.55%,1146827
+2018/4/4,100.4,102.64,100.16,102.56,102.56,0.08%,2538849
+2018/4/5,102.56,103.48,101.92,102.64,102.64,0.08%,2155790
+2018/4/6,102.4,102.76,99.76,100.08,100.08,-2.49%,3147510
+2018/4/9,101.52,102.64,101.36,102.16,102.16,2.08%,1601758
+2018/4/10,104.16,106.16,104.16,106,106,3.76%,2972674
+2018/4/11,106.4,108.729,106,107.6,107.6,1.51%,3085556
+2018/4/12,107.2,108.32,106.4,108.16,108.16,0.52%,1859005
+2018/4/13,108.4,109.12,108,108.4,108.4,0.22%,1770344
+2018/4/16,107.92,107.992,106.722,107.04,107.04,-1.25%,1753077
+2018/4/17,106.16,107.52,105.92,107.28,107.28,0.22%,1644389
+2018/4/18,109.6,111.2,109.12,111.04,111.04,3.50%,3322393
+2018/4/19,111.6,112,109.79,110.16,110.16,-0.79%,2178551
+2018/4/20,109.28,110.72,108.96,110,110,-0.15%,1478879
+2018/4/23,108.88,111.52,108.4,111.36,111.36,1.24%,2074093
+2018/4/24,110.8,112,109.041,109.44,109.44,-1.72%,2510055
+2018/4/25,109.52,110.08,108.36,109.76,109.76,0.29%,1707237
+2018/4/26,110.64,110.72,109.36,110.16,110.16,0.36%,2151707
+2018/4/27,109.44,110.4,109.384,109.84,109.84,-0.29%,1601477
+2018/4/30,108.96,112,108.8,110.4,110.4,0.51%,3617162
+2018/5/1,109.52,109.6,108,108.88,108.88,-1.38%,2011510
+2018/5/2,108.48,110.04,108.08,109.36,109.36,0.44%,1727873
+2018/5/3,109.04,110.774,108.62,110.56,110.56,1.10%,1519748
+2018/5/4,110.64,113.04,110.622,112.72,112.72,1.95%,2346756
+2018/5/7,113.52,114.4,112.24,112.8,112.8,0.07%,3598650
+2018/5/8,113.44,113.746,109.24,112.48,112.48,-0.28%,6607808
+2018/5/9,114.16,115.28,114.08,114.96,114.96,2.20%,2435308
+2018/5/10,115.04,115.52,114,115.28,115.28,0.28%,1953384
+2018/5/11,114.96,115.401,113.92,114,114,-1.11%,1758749
+2018/5/14,114.4,115.2,114.28,115.04,115.04,0.91%,2033306
+2018/5/15,114.96,115.52,114,115.2,115.2,0.14%,2236963
+2018/5/16,114.72,115.84,114.4,115.68,115.68,0.42%,1683020
+2018/5/17,116.32,117.04,115.16,115.92,115.92,0.21%,2149867
+2018/5/18,115.52,116,114.96,115.44,115.44,-0.41%,1557264
+2018/5/21,115.84,117.36,115.72,117.36,117.36,1.66%,1681883
+2018/5/22,117.2,117.919,116.4,116.48,116.48,-0.75%,2459500
+2018/5/23,116.24,116.64,115.12,116.08,116.08,-0.34%,2011440
+2018/5/24,114.32,115.2,114.16,114.32,114.32,-1.52%,1931739
+2018/5/25,111.44,111.44,109.197,109.44,109.44,-4.27%,5070305
+2018/5/29,108.56,108.8,106.64,108.08,108.08,-1.24%,3289130
+2018/5/30,108.64,110.8,108.64,110.64,110.64,2.37%,3015107
+2018/5/31,108.64,110.28,107.68,108.4,108.4,-2.02%,3030751
+2018/6/1,107.28,108.12,106,106,106,-2.21%,2868511
+2018/6/4,106.4,106.674,104.48,104.96,104.96,-0.98%,2484442
+2018/6/5,104.24,106.08,104,105.76,105.76,0.76%,2788658
+2018/6/6,105.52,106,104,105.28,105.28,-0.45%,2116213
+2018/6/7,105.68,106.88,105.568,106.8,106.8,1.44%,1776827
+2018/6/8,106.48,107.154,105.44,106.16,106.16,-0.60%,1979261
+2018/6/11,105.36,107.32,105.16,106.88,106.88,0.68%,1836321
+2018/6/12,106.72,107.88,106.64,107.2,107.2,0.30%,2434165
+2018/6/13,106.8,108.12,106.6,107.76,107.76,0.52%,2182113
+2018/6/14,108.4,108.497,107.2,108.16,108.16,0.37%,1667250
+2018/6/15,107.52,107.52,104.32,104.4,104.4,-3.48%,3436806
+2018/6/18,105.36,106.64,104.96,106.32,106.32,1.84%,2223116
+2018/6/19,104.8,105.68,104.08,105.12,105.12,-1.13%,1999770
+2018/6/20,106.56,107.52,105.2,106.24,106.24,1.07%,2540238
+2018/6/21,105.12,107.28,104.96,106.48,106.48,0.23%,2245379
+2018/6/22,109.68,112.24,108.728,112.16,112.16,5.33%,4123493
+2018/6/25,112.08,112.4,109.84,110.16,110.16,-1.78%,3099945
+2018/6/26,111.28,114.446,110.32,114.16,114.16,3.63%,4206997
+2018/6/27,115.92,118.4,115.84,117.2,117.2,2.66%,4305049
+2018/6/28,117.84,119.92,117.52,118.88,118.88,1.43%,3882687
+2018/6/29,119.44,120.64,119.36,120.48,120.48,1.35%,2701251
+2018/7/2,120,120.48,118.973,119.68,119.68,-0.66%,2692019
+2018/7/3,121.52,122,117.84,119.36,119.36,-0.27%,2636365
+2018/7/5,120,120.4,117.6,118.24,118.24,-0.94%,2737152
+2018/7/6,117.36,119.84,117.28,119.68,119.68,1.22%,2368135
+2018/7/9,119.76,120.24,118.48,120.24,120.24,0.47%,1612272
+2018/7/10,120.88,121.36,119.84,120.56,120.56,0.27%,1926900
+2018/7/11,119.04,120.24,113.734,114.48,114.48,-5.04%,4801039
+2018/7/12,115.04,115.6,113.12,115.12,115.12,0.56%,2938801
+2018/7/13,115.36,117.281,115.16,115.76,115.76,0.56%,2398041
+2018/7/16,113.6,113.84,110.88,111.52,111.52,-3.66%,3900274
+2018/7/17,110.72,112.4,110.08,111.6,111.6,0.07%,6807061
+2018/7/18,110.8,112.88,110.24,112.8,112.8,1.08%,2784428
+2018/7/19,112.64,114.32,112.24,113.04,113.04,0.21%,2766291
+2018/7/20,113.44,113.8,112.56,113.2,113.2,0.14%,2851185
+2018/7/23,114.56,115.2,112.4,112.72,112.72,-0.42%,2936997
+2018/7/24,112.88,114.8,112.88,113.84,113.84,0.99%,2495564
+2018/7/25,114.24,115.84,113.36,115.36,115.36,1.34%,2686585
+2018/7/26,114.72,116.32,114.72,115.76,115.76,0.35%,1978292
+2018/7/27,115.6,116,113.536,114.56,114.56,-1.04%,1882916
+2018/7/30,116.72,117.12,116.16,116.32,116.32,1.54%,2155036
+2018/7/31,115.04,115.2,113.92,114.24,114.24,-1.79%,2030490
+2018/8/1,112.72,113.76,111.92,112.72,112.72,-1.33%,2264226
+2018/8/2,112.08,115.36,111.84,114.88,114.88,1.92%,2169658
+2018/8/3,114.48,114.8,112.914,114.16,114.16,-0.63%,2062802
+2018/8/6,115.2,116.32,114.4,114.48,114.48,0.28%,2556026
+2018/8/7,115.44,115.865,114.72,114.88,114.88,0.35%,1672352
+2018/8/8,113.48,113.52,110.4,111.2,111.2,-3.20%,3610015
+2018/8/9,111.76,112.24,110.96,111.04,111.04,-0.14%,2018682
+2018/8/10,112.08,112.96,111.949,112.64,112.64,1.44%,2255276
+2018/8/13,112.08,112.4,109.444,112.08,112.08,-0.50%,3423043
+2018/8/14,113.76,113.84,111.12,111.92,111.92,-0.14%,2367781
+2018/8/15,110.24,110.32,107.52,108.08,108.08,-3.43%,5946032
+2018/8/16,108.56,109.2,108.16,109.04,109.04,0.89%,2308626
+2018/8/17,110.48,110.56,108.88,109.52,109.52,0.44%,2552366
+2018/8/20,109.52,110.4,109.24,110.08,110.08,0.51%,2190328
+2018/8/21,111.68,111.84,110.48,110.64,110.64,0.51%,1340447
+2018/8/22,113.04,114.56,112.44,114.16,114.16,3.18%,2537693
+2018/8/23,113.6,114.48,113.24,114.16,114.16,0.00%,1441387
+2018/8/24,116,116.64,114.88,115.44,115.44,1.12%,1787909
+2018/8/27,115.84,116.04,115.28,116,116,0.49%,1358447
+2018/8/28,116.08,116.08,114.8,115.44,115.44,-0.48%,1341259
+2018/8/29,116.24,117.36,115.8,117.28,117.28,1.59%,2214942
+2018/8/30,117.52,118.64,117.12,118,118,0.61%,1791733
+2018/8/31,117.84,118.24,117.2,117.68,117.68,-0.27%,1375350
+2018/9/4,118.8,118.96,116.24,116.64,116.64,-0.88%,1879479
+2018/9/5,116.64,117.12,115.48,115.92,115.92,-0.62%,1609201
+2018/9/6,115.68,115.92,112.8,114.4,114.4,-1.31%,1942388
+2018/9/7,113.04,114.32,112.57,114.24,114.24,-0.14%,1718588
+2018/9/10,115.04,115.359,113.378,113.68,113.68,-0.49%,1242283
+2018/9/11,114.16,117.04,113.84,116.8,116.8,2.74%,1551404
+2018/9/12,118,119.68,117.84,118.24,118.24,1.23%,2331057
+2018/9/13,116.88,117.36,115.12,115.92,115.92,-1.96%,2303342
+2018/9/14,115.84,117.68,114.48,116,116,0.07%,2044780
+2018/9/17,116.88,117.28,115.36,115.76,115.76,-0.21%,1802907
+2018/9/18,117.52,118.48,116.68,117.52,117.52,1.52%,1835954
+2018/9/19,117.92,119.6,117.841,119.52,119.52,1.70%,2182923
+2018/9/20,120.16,120.36,118.24,118.4,118.4,-0.94%,1846079
+2018/9/21,119.92,121.212,118.24,119.68,119.68,1.08%,3544984
+2018/9/24,121.76,122.846,121.36,122,122,1.94%,3086344
+2018/9/25,122.56,122.88,121.44,122.16,122.16,0.13%,2287982
+2018/9/26,121.36,121.92,120.72,120.88,120.88,-1.05%,1383155
+2018/9/27,122.08,122.16,121.2,122.08,122.08,0.99%,1472735
+2018/9/28,121.92,124.56,121.84,124.16,124.16,1.70%,2314640
+2018/10/1,124,128.04,123.56,127.6,127.6,2.77%,3279414
+2018/10/2,127.6,127.64,126.64,126.96,126.96,-0.50%,1999752
+2018/10/3,126.8,129.92,125.36,128.64,128.64,1.32%,3278019
+2018/10/4,128.24,128.24,124.88,125.92,125.92,-2.11%,3300206
+2018/10/5,125.76,127.04,124.8,125.52,125.52,-0.32%,3253287
+2018/10/8,124.48,125.64,124.24,125.44,125.44,-0.06%,2473343
+2018/10/9,126.24,127.2,125.12,126.56,126.56,0.89%,2912576
+2018/10/10,126.16,126.16,122.96,123.04,123.04,-2.78%,2259737
+2018/10/11,121.76,122.12,119.12,119.6,119.6,-2.80%,3723563
+2018/10/12,121.12,121.28,119.36,120.96,120.96,1.14%,3340893
+2018/10/15,120.96,121.368,119.76,121.04,121.04,0.07%,2797252
+2018/10/16,120.72,122.16,120.4,121.52,121.52,0.40%,2308704
+2018/10/17,120.4,120.472,117.52,118.56,118.56,-2.44%,3950951
+2018/10/18,116.48,118.08,116.08,116.48,116.48,-1.75%,2988332
+2018/10/19,117.44,118.4,117.04,117.76,117.76,1.10%,2574553
+2018/10/22,116.8,118,116,117.92,117.92,0.14%,2182722
+2018/10/23,114.88,115.12,111.44,112.32,112.32,-4.75%,5841742
+2018/10/24,113.92,114.72,112.32,112.4,112.4,0.07%,3376749
+2018/10/25,113.44,114.64,113.28,113.68,113.68,1.14%,1922627
+2018/10/26,112.96,115,112.48,114.64,114.64,0.84%,2714950
+2018/10/29,114,114.24,112.32,112.88,112.88,-1.54%,2657917
+2018/10/30,111.2,113.28,110.96,112.24,112.24,-0.57%,2458200
+2018/10/31,111.92,113,110.168,110.32,110.32,-1.71%,3998848
+2018/11/1,110.88,110.88,106.96,107.68,107.68,-2.39%,4506738
+2018/11/2,107.36,108.12,106.2,106.48,106.48,-1.11%,3595178
+2018/11/5,107.92,108.72,106.32,106.4,106.4,-0.08%,2456172
+2018/11/6,107.12,107.36,103.938,105.44,105.44,-0.90%,3702319
+2018/11/7,106.08,106.48,103.8,104.48,104.48,-0.91%,3240037
+2018/11/8,103.92,104.48,102.56,102.72,102.72,-1.68%,3425127
+2018/11/9,101.2,102.72,100.56,101.6,101.6,-1.09%,3858088
+2018/11/12,102.88,103.76,99.52,99.84,99.84,-1.73%,4355878
+2018/11/13,99.36,99.84,92.92,93.52,93.52,-6.33%,10619466
+2018/11/14,96.12,97.36,95.04,95.6,95.6,2.22%,6936098
+2018/11/15,95.92,97.24,95.44,95.84,95.84,0.25%,4923987
+2018/11/16,97.6,98.4,94.96,96.56,96.56,0.75%,3793373
+2018/11/19,95.04,97.44,93.56,97.12,97.12,0.58%,4316194
+2018/11/20,94.64,95.2,89.306,90.16,90.16,-7.17%,9022216
+2018/11/21,92.08,94.52,91.36,92.16,92.16,2.22%,4777603
+2018/11/23,87.04,87.52,85.52,86.64,86.64,-5.99%,6942044
+2018/11/26,87.6,88.48,87.04,87.52,87.52,1.02%,4877696
+2018/11/27,87.76,88.64,85.153,87.6,87.6,0.09%,4510757
+2018/11/28,86.8,88.32,84.8,85.28,85.28,-2.65%,6097719
+2018/11/29,86.72,88.32,86.08,86.96,86.96,1.97%,4139982
+2018/11/30,85.04,87.4,84.08,85.84,85.84,-1.29%,5852473
+2018/12/3,90.16,90.16,88.16,90.16,90.16,5.03%,4044548
+2018/12/4,89.96,90.802,89.2,89.44,89.44,-0.80%,3399302
+2018/12/6,86.88,87.999,84.8,87.52,87.52,-2.15%,5738674
+2018/12/7,90.96,91.805,88.6,88.88,88.88,1.55%,5410952
+2018/12/10,86.96,88.22,85.6,86,86,-3.24%,3925260
+2018/12/11,88.32,88.799,86.8,87.6,87.6,1.86%,2606041
+2018/12/12,88.56,89.04,86.32,86.56,86.56,-1.19%,3284497
+2018/12/13,85.92,90.16,85.72,89.68,89.68,3.60%,6635335
+2018/12/14,88.72,88.792,86.24,86.56,86.56,-3.48%,4474003
+2018/12/17,87.12,87.28,83.28,83.6,83.6,-3.42%,5016202
+2018/12/18,83.28,83.28,77.84,78.32,78.32,-6.32%,7047743
+2018/12/19,79.76,81.6,79.36,80.16,80.16,2.35%,4808565
+2018/12/20,78.48,79.68,77.12,77.76,77.76,-2.99%,5516570
+2018/12/21,76.96,78.24,76.32,76.56,76.56,-1.54%,4862654
+2018/12/24,75.92,76.16,74.24,74.32,74.32,-2.93%,2699773
+2018/12/26,74,79.36,73.84,79.2,79.2,6.57%,5122349
+2018/12/27,76.72,77.174,74.96,76.96,76.96,-2.83%,4572333
+2018/12/28,76.32,77.2,75.04,76.24,76.24,-0.94%,2850420
+2018/12/31,77.04,77.64,75.52,77.28,77.28,1.36%,3552177
+2019/1/2,75.36,80.668,74.88,78.8,78.8,1.97%,4137855
+2019/1/3,79.92,80.08,77.24,79.6,79.6,1.02%,4027374
+2019/1/4,81.36,83.12,80.48,81.44,81.44,2.31%,4864509
+2019/1/7,82.16,84.16,81.853,82.32,82.32,1.08%,4031140
+2019/1/8,83.44,84.398,82.879,84,84,2.04%,3644149
+2019/1/9,86.48,88.8,85.52,88.4,88.4,5.24%,6148535
+2019/1/10,87.12,89.12,86.8,88.8,88.8,0.45%,2647249
+2019/1/11,87.84,88.4,86.44,87.2,87.2,-1.80%,3576687
+2019/1/14,86.48,87.44,85.04,85.52,85.52,-1.93%,3882536
+2019/1/15,86.8,88.32,86.8,88,88,2.90%,2989482
+2019/1/16,87.6,88.56,86.57,88.48,88.48,0.55%,4094158
+2019/1/17,87.04,88.8,86.16,88.24,88.24,-0.27%,4481595
+2019/1/18,88.96,90.96,88.346,90.48,90.48,2.54%,5105030
+2019/1/22,88.72,89.273,87.4,88.96,88.96,-1.68%,4597172
+2019/1/23,89.36,89.52,87.12,88.4,88.4,-0.63%,3630601
+2019/1/24,88.48,89.84,88.24,89.36,89.36,1.09%,2748365
+2019/1/25,89.6,90.4,89.28,90,90,0.72%,2220977
+2019/1/28,87.52,87.742,86.24,87.6,87.6,-2.67%,3613907
+2019/1/29,88.96,90.6,88.96,89.28,89.28,1.92%,2847828
+2019/1/30,90.72,92.32,90.32,91.2,91.2,2.15%,2582503
+2019/1/31,92,93.04,90.085,90.8,90.8,-0.44%,3443348
+2019/2/1,91.2,93.52,91.12,93.04,93.04,2.47%,2362477
+2019/2/4,91.04,92.16,89.6,92,92,-1.12%,2478472
+2019/2/5,90.24,91.781,89.84,90.32,90.32,-1.83%,2743158
+2019/2/6,89.68,91.28,89.056,90.56,90.56,0.27%,2399106
+2019/2/7,90.08,90.32,87.054,88.56,88.56,-2.21%,2777823
+2019/2/8,88.8,89.04,87.76,88.64,88.64,0.09%,1734603
+2019/2/11,86.72,88.48,86.16,88.08,88.08,-0.63%,2945868
+2019/2/12,90.56,90.72,89.04,89.28,89.28,1.36%,2233891
+2019/2/13,90.4,91.769,90.351,90.72,90.72,1.61%,2597722
+2019/2/14,90.16,91.84,89.36,91.84,91.84,1.23%,3395521
+2019/2/15,92.88,93.84,92.584,93.68,93.68,2.00%,2346179
+2019/2/19,93.12,94.4,93.04,94.24,94.24,0.60%,2636741
+2019/2/20,93.84,96.16,93.76,95.44,95.44,1.27%,2125910
+2019/2/21,95.12,95.52,94.64,95.04,95.04,-0.42%,1654337
+2019/2/22,96,96.48,95.44,95.6,95.6,0.59%,1635109
+2019/2/25,93.84,94.16,92,92.56,92.56,-3.18%,3565644
+2019/2/26,92.88,93.6,92.32,93.04,93.04,0.52%,2493222
+2019/2/27,94.6,95.92,94.08,95.12,95.12,2.24%,2688471
+2019/2/28,95.36,95.944,94.8,95.6,95.6,0.50%,1783632
+2019/3/1,95.6,96.24,92.88,93.28,93.28,-2.43%,3959203
+2019/3/4,94.72,95.28,93.44,94.4,94.4,1.20%,2754204
+2019/3/5,95.28,95.44,94.08,94.56,94.56,0.17%,2590207
+2019/3/6,93.68,94.312,92.64,94,94,-0.59%,3225271
+2019/3/7,94.64,94.88,94.013,94.48,94.48,0.51%,2221278
+2019/3/8,92.08,93.92,91.12,93.84,93.84,-0.68%,3694682
+2019/3/11,94.96,95.2,94.16,94.88,94.88,1.11%,2811998
+2019/3/12,95.52,96.16,94.8,95.12,95.12,0.25%,2052432
+2019/3/13,96.4,97.68,96.24,97.52,97.52,2.52%,3626701
+2019/3/14,97.76,98.16,97.086,97.76,97.76,0.25%,2648073
+2019/3/15,96.64,97.92,96.48,97.6,97.6,-0.16%,2030774
+2019/3/18,97.84,98.96,97.64,98.48,98.48,0.90%,2304933
+2019/3/19,99.04,99.28,97.885,98.24,98.24,-0.24%,1948515
+2019/3/20,98.16,100.16,98,100,100,1.79%,2446094
+2019/3/21,99.84,100.4,99.12,99.52,99.52,-0.48%,1866703
+2019/3/22,98.4,98.56,96.88,97.84,97.84,-1.69%,2842485
+2019/3/25,97.44,98.64,96.64,98,98,0.16%,2457836
+2019/3/26,99.92,100.32,99.2,99.76,99.76,1.80%,2047624
+2019/3/27,99.92,100.08,97.76,98.72,98.72,-1.04%,2391096
+2019/3/28,97.2,98.8,97.12,98.8,98.8,0.08%,2587633
+2019/3/29,100.48,100.48,99.36,100,100,1.21%,2203940
+2019/4/1,100.96,102.64,100.64,102.56,102.56,2.56%,2856933
+2019/4/2,103.04,104.32,102.8,104.08,104.08,1.48%,2901422
+2019/4/3,104,104.48,103.2,103.92,103.92,-0.15%,3037745
+2019/4/4,103.84,104.32,102.88,103.36,103.36,-0.54%,2172125
+2019/4/5,103.84,105.36,103.76,105.2,105.2,1.78%,2344916
+2019/4/8,105.84,107.28,105.84,107.2,107.2,1.90%,2982434
+2019/4/9,106.8,107.039,105.92,106.64,106.64,-0.52%,3424220
+2019/4/10,107.04,107.68,106.64,107.28,107.28,0.60%,2108258
+2019/4/11,106.72,107.04,105.44,106.16,106.16,-1.04%,2359751
+2019/4/12,106.88,107.16,106.24,106.4,106.4,0.23%,2317663
+2019/4/15,105.84,106.312,105.12,105.92,105.92,-0.45%,1979564
+2019/4/16,105.84,107.04,105.04,106.96,106.96,0.98%,1681163
+2019/4/17,107.04,107.12,106.08,106.24,106.24,-0.67%,1932466
+2019/4/18,106.4,106.72,105.84,106.56,106.56,0.30%,1549136
+2019/4/22,108.88,109.76,108.8,109.36,109.36,2.63%,2547716
+2019/4/23,109.76,110.84,109.64,110.32,110.32,0.88%,2315430
+2019/4/24,110.48,110.56,109.28,109.44,109.44,-0.80%,1879182
+2019/4/25,109.52,109.8,108,108.24,108.24,-1.10%,2195306
+2019/4/26,107.04,107.12,103.68,104.72,104.72,-3.25%,5269260
+2019/4/29,105.2,106,104.435,105.84,105.84,1.07%,2926274
+2019/4/30,106.8,106.88,105.44,106.32,106.32,0.45%,2096427
+2019/5/1,106.24,106.44,104.48,105.76,105.76,-0.53%,3221471
+2019/5/2,103.36,103.52,101.52,102.56,102.56,-3.03%,5288614
+2019/5/3,102.96,104.08,102.8,102.96,102.96,0.39%,3274225
+2019/5/6,102.32,104.84,102.314,104.56,104.56,1.55%,4741502
+2019/5/7,102.24,102.8,101.04,101.84,101.84,-2.60%,3743117
+2019/5/8,102.24,103.84,102,103.12,103.12,1.26%,2893745
+2019/5/9,102.56,102.96,101.475,102.48,102.48,-0.62%,2399018
+2019/5/10,102.4,103.406,102.299,102.72,102.72,0.23%,2353610
+2019/5/13,105.12,105.529,101.12,101.44,101.44,-1.25%,4848842
+2019/5/14,102.72,103.56,102.48,102.96,102.96,1.50%,2536020
+2019/5/15,102.16,104.04,102.08,103.76,103.76,0.78%,2752536
+2019/5/16,104.8,105.92,104.64,105.12,105.12,1.31%,2457740
+2019/5/17,105.28,106.04,104.253,104.64,104.64,-0.46%,2948457
+2019/5/20,104.96,105.76,104.24,105.2,105.2,0.54%,2682614
+2019/5/21,104.88,105.36,104.4,105.04,105.04,-0.15%,1840012
+2019/5/22,103.92,104.432,101.52,101.92,101.92,-2.97%,3444327
+2019/5/23,98.96,98.96,95.36,96.72,96.72,-5.10%,5696452
+2019/5/24,97.76,97.92,95.629,97.84,97.84,1.16%,2690882
+2019/5/28,98.96,98.96,97.6,97.84,97.84,0.00%,2925529
+2019/5/29,96.24,98.24,94.64,97.92,97.92,0.08%,4513233
+2019/5/30,98.24,98.32,93.76,94.08,94.08,-3.92%,3688589
+2019/5/31,91.6,92.28,88.32,88.8,88.8,-5.61%,5039955
+2019/6/3,90.4,90.563,87.68,87.92,87.92,-0.99%,4144102
+2019/6/4,88.56,89.52,87.6,89.28,89.28,1.55%,2809360
+2019/6/5,88.08,88.16,84.24,86.16,86.16,-3.49%,5199918
+2019/6/6,85.92,88.72,85.2,88.48,88.48,2.69%,3949347
+2019/6/7,87.76,90.4,87.6,89.84,89.84,1.54%,3269395
+2019/6/10,89.84,90.8,88.355,88.88,88.88,-1.07%,2936625
+2019/6/11,89.52,89.76,88.28,88.88,88.88,0.00%,2360614
+2019/6/12,87.04,87.2,84.56,85.12,85.12,-4.23%,4382647
+2019/6/13,88.56,88.64,86.48,87.04,87.04,2.26%,4366045
+2019/6/14,87.36,88.32,86.88,87.52,87.52,0.55%,3216363
+2019/6/17,86.8,87.56,86,86.48,86.48,-1.19%,3940363
+2019/6/18,87.92,90.48,87.68,90,90,4.07%,4511600
+2019/6/19,89.12,90.72,88.8,90.64,90.64,0.71%,5144682
+2019/6/20,93.52,95.2,93.04,94.8,94.8,4.59%,5822443
+2019/6/21,94.88,95.84,94.8,95.76,95.76,1.01%,3071971
+2019/6/24,95.6,96.32,94.16,96.08,96.08,0.33%,3329024
+2019/6/25,96.28,96.88,95.52,96,96,-0.08%,2896215
+2019/6/26,98.32,99.44,98,98.32,98.32,2.42%,4382433
+2019/6/27,98.32,99.12,98.096,98.32,98.32,0.00%,3304888
+2019/6/28,98.64,98.8,95.853,96.32,96.32,-2.03%,3607098
+2019/7/1,99.52,99.56,96.848,98.24,98.24,1.99%,3918918
+2019/7/2,97.68,97.68,93.12,93.6,93.6,-4.72%,6164291
+2019/7/3,94.48,94.84,93.182,94.16,94.16,0.60%,2461279
+2019/7/5,94.88,95.92,94.56,95.6,95.6,1.53%,2838280
+2019/7/8,95.96,97.041,95.28,95.44,95.44,-0.17%,3144795
+2019/7/9,95.84,96.4,95.327,96.32,96.32,0.92%,1831983
+2019/7/10,98.64,100.52,98.4,100.24,100.24,4.07%,4188492
+2019/7/11,100.56,101.001,99.84,100.4,100.4,0.16%,2230186
+2019/7/12,100.08,100.64,99.52,100.16,100.16,-0.24%,1864222
+2019/7/15,100.8,100.88,98.32,98.4,98.4,-1.76%,2717271
+2019/7/16,98.96,99.76,94.88,96.56,96.56,-1.87%,4500138
+2019/7/17,96.88,96.88,93.92,94,94,-2.65%,3774623
+2019/7/18,94.32,94.4,90.96,92.48,92.48,-1.62%,4825066
+2019/7/19,92.56,93.519,91.44,93.36,93.36,0.95%,3138532
+2019/7/22,92.96,93.677,92.64,93.44,93.44,0.09%,3000223
+2019/7/23,93.44,94.56,92.72,94.48,94.48,1.11%,2235121
+2019/7/24,94.48,95.6,91.772,92.72,92.72,-1.86%,4365504
+2019/7/25,93.8,94.16,92.64,92.8,92.8,0.09%,2486519
+2019/7/26,93.12,93.68,92.4,93.2,93.2,0.43%,2157043
+2019/7/29,94.16,94.72,92.688,94.56,94.56,1.46%,2837454
+2019/7/30,94.72,96.76,94.56,96.64,96.64,2.20%,2717495
+2019/7/31,97.2,97.6,96,96.32,96.32,-0.33%,3487515
+2019/8/1,94.96,95.04,88.96,90.48,90.48,-6.06%,7204322
+2019/8/2,92.68,92.826,91.52,91.84,91.84,1.50%,4697245
+2019/8/5,90.48,92.32,90.32,90.96,90.96,-0.96%,5893975
+2019/8/6,91.44,91.52,88.72,89.12,89.12,-2.02%,3784238
+2019/8/7,86.48,87.12,83.92,86.72,86.72,-2.69%,6763022
+2019/8/8,86.88,87.92,86.32,87.68,87.68,1.11%,2943328
+2019/8/9,89.76,91.04,89.6,90.24,90.24,2.92%,3621719
+2019/8/12,90.96,91.52,90.08,90.88,90.88,0.71%,3214988
+2019/8/13,90.64,95.44,90.48,94.96,94.96,4.49%,5984431
+2019/8/14,91.68,92.16,89.84,91.52,91.52,-3.62%,5230789
+2019/8/15,90.4,91.36,89.76,90.8,90.8,-0.79%,3768831
+2019/8/16,91.04,91.52,90.24,91.2,91.2,0.44%,2934803
+2019/8/19,92.8,93.68,92,93.28,93.28,2.28%,3050403
+2019/8/20,92.72,93.954,91.76,93.04,93.04,-0.26%,3081747
+2019/8/21,94.72,94.96,92.4,92.88,92.88,-0.17%,3012188
+2019/8/22,93.28,93.6,91.28,92.24,92.24,-0.69%,2724056
+2019/8/23,89.84,91.12,88.6,89.52,89.52,-2.95%,4257204
+2019/8/26,91.52,91.92,89.12,89.44,89.44,-0.09%,3261005
+2019/8/27,89.92,91.68,89.36,91.36,91.36,2.15%,3071538
+2019/8/28,93.76,94.32,92.4,93.12,93.12,1.93%,3798727
+2019/8/29,93.2,94.641,93.16,94.24,94.24,1.20%,2845681
+2019/8/30,93.92,94.08,90.8,91.68,91.68,-2.72%,3818576
+2019/9/3,88.72,90.16,87.92,89.76,89.76,-2.09%,3508140
+2019/9/4,92.24,94.16,92.158,93.68,93.68,4.37%,3640469
+2019/9/5,94.4,96.08,93.2,93.6,93.6,-0.09%,3410813
+2019/9/6,91.68,94.8,91.28,94.16,94.16,0.60%,2792520
+2019/9/9,95.36,96.8,95.16,96.64,96.64,2.63%,2924679
+2019/9/10,96.88,97.8,95.2,95.84,95.84,-0.83%,3195052
+2019/9/11,95.92,96.4,92.64,93.44,93.44,-2.50%,4782739
+2019/9/12,90.56,92.16,90.24,91.76,91.76,-1.80%,4455171
+2019/9/13,91.92,92.2,91.066,91.52,91.52,-0.26%,1759256
+2019/9/16,99.92,105.28,99.6,102.64,102.64,12.15%,10114660
+2019/9/17,103.44,103.44,97.2,98.32,98.32,-4.21%,12373128
+2019/9/18,97.04,98.144,96.08,96.8,96.8,-1.55%,4342571
+2019/9/19,97.76,98.28,96.88,97.52,97.52,0.74%,3818328
+2019/9/20,97.84,98.525,96.64,97.6,97.6,0.08%,3014761
+2019/9/23,97.12,97.92,96.32,97.68,97.68,0.08%,2693315
+2019/9/24,96.96,97.198,94.88,95.2,95.2,-2.54%,3693948
+2019/9/25,93.28,94.56,92.8,94.4,94.4,-0.84%,2705637
+2019/9/26,93.44,94.52,92.48,94.4,94.4,0.00%,2631845
+2019/9/27,92.56,94.719,92.4,93.28,93.28,-1.19%,3222658
+2019/9/30,92.08,92.8,90.08,90.72,90.72,-2.74%,3174206
+2019/10/1,91.12,91.44,88.56,89.52,89.52,-1.32%,3305632
+2019/10/2,89.6,89.6,87.08,87.84,87.84,-1.88%,3555778
+2019/10/3,86.64,87.84,85.12,87.44,87.44,-0.46%,3674363
+2019/10/4,88.56,89.12,86.88,88.32,88.32,1.01%,3501432
+2019/10/7,89.12,90.24,87.84,88.32,88.32,0.00%,2513997
+2019/10/8,86.92,88.16,86.56,87.12,87.12,-1.36%,3058061
+2019/10/9,89.44,89.68,87.44,87.92,87.92,0.92%,2976958
+2019/10/10,88.88,89.76,88.4,89.52,89.52,1.82%,2630749
+2019/10/11,89.92,91.681,89.92,91.36,91.36,2.06%,4608499
+2019/10/14,89.28,89.72,88.24,89.44,89.44,-2.10%,2973670
+2019/10/15,89.2,89.84,88.08,88.48,88.48,-1.07%,3115990
+2019/10/16,88.08,89.84,88.08,89.12,89.12,0.72%,2553750
+2019/10/17,88.52,90.48,88.048,90.24,90.24,1.26%,2209295
+2019/10/18,90.72,91.08,89.2,89.76,89.76,-0.53%,2495125
+2019/10/21,88.4,89.76,88.32,89.68,89.68,-0.09%,2206592
+2019/10/22,90.48,91.52,89.92,90.72,90.72,1.16%,2782349
+2019/10/23,90.2,93.6,90.16,93.2,93.2,2.73%,3236860
+2019/10/24,93.6,94.32,93.439,93.84,93.84,0.69%,2023169
+2019/10/25,93.68,94.72,92.854,94.64,94.64,0.85%,2064100
+2019/10/28,94.72,95.04,92.8,93.2,93.2,-1.52%,2299504
+2019/10/29,91.48,93.36,91.36,92.64,92.64,-0.60%,2197839
+2019/10/30,92.56,92.56,90.88,91.76,91.76,-0.95%,2993188
+2019/10/31,91.12,91.2,89.68,90.4,90.4,-1.48%,2762768
+2019/11/1,91.6,94.08,91.52,93.52,93.52,3.45%,3279359
+2019/11/4,95.44,95.92,94.24,94.48,94.48,1.03%,3038741
+2019/11/5,95.36,96.04,95.28,95.44,95.44,1.02%,2095723
+2019/11/6,95.68,96.619,93.76,94.48,94.48,-1.01%,4251242
+2019/11/7,95.84,96.64,94.88,95.04,95.04,0.59%,3256956
+2019/11/8,93.84,96,93.12,95.92,95.92,0.93%,3007903
+2019/11/11,94.32,95.8,94.16,95.12,95.12,-0.83%,2223973
+2019/11/12,95.68,96.16,94.48,94.96,94.96,-0.17%,2174297
+2019/11/13,94.4,96.16,94.4,95.68,95.68,0.76%,2814410
+2019/11/14,96.32,96.48,94.8,95.28,95.28,-0.42%,2546965
+2019/11/15,94.96,97.04,94.96,96.64,96.64,1.43%,2205172
+2019/11/18,95.84,96.08,94.64,95.2,95.2,-1.49%,3133965
+2019/11/19,93.68,93.92,92.16,92.56,92.56,-2.77%,3603788
+2019/11/20,93.4,95.84,92.962,95.2,95.2,2.85%,4793382
+2019/11/21,96.44,98,96.28,97.6,97.6,2.52%,3368234
+2019/11/22,97.6,97.68,96.08,96.88,96.88,-0.74%,2237012
+2019/11/25,96.24,97.12,95.759,96.88,96.88,0.00%,2349190
+2019/11/26,97.36,97.84,96.602,97.52,97.52,0.66%,2056670
+2019/11/27,97.28,97.76,96.12,97.12,97.12,-0.41%,1884604
+2019/11/29,95.44,95.52,92.34,92.96,92.96,-4.28%,3345292
+2019/12/2,94.24,94.48,92.96,93.36,93.36,0.43%,1740565
+2019/12/3,93.36,94.88,92.72,94.08,94.08,0.77%,2915459
+2019/12/4,96.48,98,96.4,97.52,97.52,3.66%,3670211
+2019/12/5,98.48,98.8,97.16,97.52,97.52,0.00%,2972518
+2019/12/6,97.04,99.96,96.96,98.56,98.56,1.07%,2626535
+2019/12/9,98,99,98,98.64,98.64,0.08%,1586912
+2019/12/10,98.48,99.44,98.16,99.12,99.12,0.49%,1283935
+2019/12/11,98.64,98.92,97.12,98.4,98.4,-0.73%,1913015
+2019/12/12,98.4,99.76,98.4,98.96,98.96,0.57%,2787500
+2019/12/13,99.28,101.04,99.12,99.92,99.92,0.97%,2137634
+2019/12/16,100.64,100.944,100.48,100.72,100.72,0.80%,801624
+2019/12/17,101.2,102.08,101.2,101.76,101.76,1.03%,1494069
+2019/12/18,101.28,102.317,100.96,101.92,101.92,0.16%,1483336
+2019/12/19,102,102.8,101.683,102.24,102.24,0.31%,959449
+2019/12/20,101.76,101.76,100.48,101.04,101.04,-1.17%,1429343
+2019/12/23,100.88,101.76,100.72,101.6,101.6,0.55%,931604
+2019/12/24,101.84,102.32,101.8,102.16,102.16,0.55%,431742
+2019/12/26,102.56,103.52,102.56,103.12,103.12,0.94%,873388
+2019/12/27,103.36,103.68,102.56,103.28,103.28,0.16%,1137992
+2019/12/30,104.08,104.16,102.32,103.12,103.12,-0.15%,1121458
+2019/12/31,101.68,103.64,101.52,102.48,102.48,-0.62%,1450658
+2020/1/2,102.4,102.8,101.6,102.48,102.48,0.00%,1563507
+2020/1/3,106.16,106.53,104.24,105.44,105.44,2.89%,4325005
+2020/1/6,106.4,106.56,104.96,105.28,105.28,-0.15%,2598288
+2020/1/7,104.72,105.44,104.08,105.04,105.04,-0.23%,1742289
+2020/1/8,104.48,104.56,99.12,101.28,101.28,-3.58%,6913920
+2020/1/9,99.6,100.32,98.32,99.92,99.92,-1.34%,3439453
+2020/1/10,99.44,99.84,98.68,99.28,99.28,-0.64%,2016749
+2020/1/13,98.48,98.48,97.28,97.6,97.6,-1.69%,2858133
+2020/1/14,98.16,98.56,97.6,98.24,98.24,0.66%,2336576
+2020/1/15,97.6,97.76,96.4,97.44,97.44,-0.81%,1881232
+2020/1/16,97.6,98.84,97.56,98.32,98.32,0.90%,1959451
+2020/1/17,98.64,98.96,97.92,98.64,98.64,0.33%,2217524
+2020/1/21,97.76,98.72,97.68,97.92,97.92,-0.73%,1703351
+2020/1/22,96.24,96.32,95,95.2,95.2,-2.78%,3187921
+2020/1/23,92.8,93.68,92,93.28,93.28,-2.02%,3856915
+2020/1/24,91.92,92,90.48,91.44,91.44,-1.97%,3050745
+2020/1/27,88.88,89.92,88.16,88.8,88.8,-2.89%,3140903
+2020/1/28,89.28,90.56,88.891,90,90,1.35%,3031605
+2020/1/29,90.24,90.28,88.72,89.28,89.28,-0.80%,2720473
+2020/1/30,87.44,88.72,86.8,88.64,88.64,-0.72%,3682618
+2020/1/31,87.04,87.84,85.6,86.72,86.72,-2.17%,4050357
+2020/2/3,85.96,86.682,83.84,83.92,83.92,-3.23%,5047497
+2020/2/4,85.44,85.6,83.2,83.52,83.52,-0.48%,5181332
+2020/2/5,86,87.12,84.72,85.6,85.6,2.49%,5086174
+2020/2/6,85.12,86.16,84.4,85.92,85.92,0.37%,3219738
+2020/2/7,84.8,85.76,84.28,84.64,84.64,-1.49%,2610753
+2020/2/10,83.84,84.48,83.04,83.36,83.36,-1.51%,2807922
+2020/2/11,85.04,85.12,83.6,84,84,0.77%,3111672
+2020/2/12,86.56,86.88,85.68,86.48,86.48,2.95%,3896702
+2020/2/13,86.56,87.2,86,86.72,86.72,0.28%,3606358
+2020/2/14,87.68,87.92,86.72,87.6,87.6,1.01%,3055017
+2020/2/18,86.08,87.6,86,87.6,87.6,0.00%,2676358
+2020/2/19,89.04,89.84,88.16,89.44,89.44,2.10%,3112681
+2020/2/20,90.48,91.4,89.96,90.24,90.24,0.89%,3417228
+2020/2/21,88.64,89.64,87.92,89.28,89.28,-1.06%,3380643
+2020/2/24,85.04,86.44,84.4,85.92,85.92,-3.76%,4675661
+2020/2/25,86.08,86.2,83.2,83.2,83.2,-3.17%,4119881
+2020/2/26,83.04,84.4,80.84,81.52,81.52,-2.02%,4913597
+2020/2/27,77.76,79.92,76.8,78.24,78.24,-4.02%,6150337
+2020/2/28,75.36,76,73.36,75.6,75.6,-3.37%,5373100
+2020/3/2,77.36,79.36,76.32,79.36,79.36,4.97%,5143654
+2020/3/3,80,81.4,77.786,79.12,79.12,-0.30%,6377156
+2020/3/4,80.84,81.04,78.08,78.88,78.88,-0.30%,5791318
+2020/3/5,78.48,78.8,76.4,76.88,76.88,-2.54%,4136460
+2020/3/6,73.92,74.16,68.8,69.84,69.84,-9.16%,9778959
+2020/3/9,54.541,58.4,52,52.16,52.16,-25.32%,19218673
+2020/3/10,56.64,58.64,54.84,57.92,57.92,11.04%,10670365
+2020/3/11,56.16,56.72,54.709,55.52,55.52,-4.14%,8133397
+2020/3/12,51.52,54.4,51.44,52.32,52.32,-5.76%,11588828
+2020/3/13,55.12,57.04,52.32,55.68,55.68,6.42%,9793823
+2020/3/16,48.72,51.04,46.56,48.4,48.4,-13.07%,9508868
+2020/3/17,48.24,49.2,45.04,45.68,45.68,-5.62%,8569031
+2020/3/18,40.48,41.44,34.32,37.68,37.68,-17.51%,23692239
+2020/3/19,38.32,45.36,36.8,42.96,42.96,14.01%,16171063
+2020/3/20,42.2,42.96,37.44,39.52,39.52,-8.01%,18315018
+2020/3/23,38.16,39.2,36.2,39.04,39.04,-1.21%,8930060
+2020/3/24,40.48,40.56,38.32,39.84,39.84,2.05%,10550443
+2020/3/25,39.12,41.28,38,40.64,40.64,2.01%,12306826
+2020/3/26,39.2,39.68,37.12,38.64,38.64,-4.92%,15653023
+2020/3/27,36.12,36.24,34.64,35.76,35.76,-7.45%,15299165
+2020/3/30,33.68,34.24,32.24,33.84,33.84,-5.37%,20415019
+2020/3/31,34.96,34.96,33.28,33.68,33.68,-0.47%,15569612
+2020/4/1,33.92,35.04,33.04,35.04,35.04,4.04%,14749932
+2020/4/2,36.64,45.36,36,40.88,40.88,16.67%,40141491
+2020/4/3,45.6,48.16,43.52,47.2,47.2,15.46%,28110833
+2020/4/6,44.96,45.656,42.96,43.84,43.84,-7.12%,20258912
+2020/4/7,43.68,44.24,39.12,40.72,40.72,-7.12%,23348315
+2020/4/8,40.64,43.2,39.52,42.96,42.96,5.50%,21002885
+2020/4/9,43.28,46.24,38.4,39.84,39.84,-7.26%,37789102
+2020/4/13,39.72,40.56,38.8,39.44,39.44,-1.00%,15610690
+2020/4/14,38.04,38.4,36.24,37.28,37.28,-5.48%,23898022
+2020/4/15,35.44,35.76,34.4,35.44,35.44,-4.94%,27327990
+2020/4/16,35.2,35.28,33.2,34.88,34.88,-1.58%,29718889
+2020/4/17,33.16,34.08,32.8,33.68,33.68,-3.44%,31209915
+2020/4/20,30.08,32.4,29.6,30,30,-10.93%,108858294
+2020/4/21,25.52,27.199,18.48,22.48,22.48,-25.07%,124863050
+2020/4/22,23.2,23.52,20,20.08,20.08,-10.68%,54462834
+2020/4/23,21.44,22.96,20.8,21.12,21.12,5.18%,39676311
+2020/4/24,21.52,21.84,20.08,20.56,20.56,-2.65%,22756501
+2020/4/27,18.4,18.4,17.04,17.52,17.52,-14.79%,33698382
+2020/4/28,17.28,18,16.88,17.04,17.04,-2.74%,19394311
+2020/4/29,18.01,18.22,17.46,18,18,5.63%,23250046
+2020/4/30,18.76,19.3,17.865,19.12,19.12,6.22%,23943086
+2020/5/1,19.12,19.18,18.42,18.86,18.86,-1.36%,13813762
+2020/5/4,18.58,19.68,18.36,19.67,19.67,4.29%,13984836
+2020/5/5,20.76,21.79,20.74,21.51,21.51,9.35%,20805250
+2020/5/6,21.29,21.51,20.3,20.85,20.85,-3.07%,17212378
+2020/5/7,21.88,21.91,20.27,20.47,20.47,-1.82%,12697024
+2020/5/8,21.08,21.67,20.66,21.47,21.47,4.89%,10469204
+2020/5/11,21.53,21.6,20.76,21.17,21.17,-1.40%,10432406
+2020/5/12,21.4,21.57,20.89,20.97,20.97,-0.94%,10105100
+2020/5/13,21.05,21.31,20.3,20.6,20.6,-1.76%,10055521
+2020/5/14,20.73,21.815,20.59,21.45,21.45,4.13%,11526106
+2020/5/15,21.95,22.61,21.683,22.39,22.39,4.38%,11501799
+2020/5/18,24.04,24.8,23.8,24.31,24.31,8.58%,19664068
+2020/5/19,24.47,24.71,24.04,24.44,24.44,0.53%,9345911
+2020/5/20,24.97,25.535,24.88,25.34,25.34,3.68%,11728984
+2020/5/21,26.5,27.49,25.88,26.6,26.6,4.97%,21189061
+2020/5/22,26.09,26.15,25.06,25.57,25.57,-3.87%,10549222
+2020/5/26,25.93,25.99,25.33,25.66,25.66,0.35%,12863508
+2020/5/27,25.18,25.34,24.26,25,25,-2.57%,13763387
+2020/5/28,24.84,25.58,24.55,25.03,25.03,0.12%,8086399
+2020/5/29,24.64,26.434,24.6,25.88,25.88,3.40%,12730062
+2020/6/1,25.72,26.47,25.564,26.22,26.22,1.31%,8199108
+2020/6/2,26.55,27.1,26.469,27.07,27.07,3.24%,9103650
+2020/6/3,27.17,27.53,26.651,27.12,27.12,0.18%,11413834
+2020/6/4,27.08,27.62,26.81,27.5,27.5,1.40%,11162197
+2020/6/5,28.59,29.19,28.37,28.87,28.87,4.98%,11790418
+2020/6/8,28.97,29,28.11,28.37,28.37,-1.73%,14109886
+2020/6/9,28.07,28.55,27.68,28.42,28.42,0.18%,10155414
+2020/6/10,28.08,29.07,27.72,28.43,28.43,0.04%,8277960
+2020/6/11,26.8,27.17,25.94,26.36,26.36,-7.28%,22759517
+2020/6/12,26.64,26.81,25.85,26.43,26.43,0.27%,8879527
+2020/6/15,25.47,27.07,25.36,26.98,26.98,2.08%,8614999
+2020/6/16,27.86,28.29,26.97,27.64,27.64,2.45%,11772827
+2020/6/17,27.47,27.75,27.17,27.28,27.28,-1.30%,7367223
+2020/6/18,27.31,28.021,27.241,27.89,27.89,2.24%,6232261
+2020/6/19,28.66,28.86,27.54,28.23,28.23,1.22%,13494477
+2020/6/22,28.43,29.04,28.33,28.98,28.98,2.66%,8785671
+2020/6/23,29.31,29.42,28.59,28.72,28.72,-0.90%,7323560
+2020/6/24,28.41,28.62,26.82,27.25,27.25,-5.12%,11052436
+2020/6/25,27.18,28.05,27.09,27.94,27.94,2.53%,8641387
+2020/6/26,27.67,27.698,27.12,27.36,27.36,-2.08%,5251624
+2020/6/29,27.81,28.47,27.62,28.27,28.27,3.33%,6966516
+2020/6/30,27.89,28.55,27.8,28.06,28.06,-0.74%,5823361
+2020/7/1,28.3,28.51,27.93,28.35,28.35,1.03%,6933549
+2020/7/2,28.79,29.05,28.34,28.75,28.75,1.41%,5539506
+2020/7/6,28.79,29.26,28.77,28.96,28.96,0.73%,6131033
+2020/7/7,28.85,29.21,28.76,28.79,28.79,-0.59%,4657924
+2020/7/8,29.03,29.29,28.84,29.18,29.18,1.35%,4672494
+2020/7/9,29.07,29.11,28.21,28.41,28.41,-2.64%,5591648
+2020/7/10,28.48,29.17,28.41,29.03,29.03,2.18%,5427388
+2020/7/13,29.01,29.15,28.39,28.5,28.5,-1.83%,6522608
+2020/7/14,28.23,29.08,28.16,28.88,28.88,1.33%,5009856
+2020/7/15,29.08,29.5,28.81,29.29,29.29,1.42%,7036083
+2020/7/16,29.18,29.43,29.03,29.16,29.16,-0.44%,3239254
+2020/7/17,29.17,29.24,28.72,29.1,29.1,-0.21%,3562084
+2020/7/20,28.9,29.25,28.59,29.12,29.12,0.07%,3861209
+2020/7/21,29.98,30.22,29.64,29.72,29.72,2.06%,8335317
+2020/7/22,29.44,29.89,29.361,29.75,29.75,0.10%,3925786
+2020/7/23,29.59,29.93,29.12,29.41,29.41,-1.14%,5925149
+2020/7/24,29.37,29.51,29.055,29.44,29.44,0.10%,4947545
+2020/7/27,29.34,29.855,28.975,29.72,29.72,0.95%,6268487
+2020/7/28,29.46,29.54,29.27,29.35,29.35,-1.24%,4423712
+2020/7/29,29.6,29.75,29.452,29.57,29.57,0.75%,3114921
+2020/7/30,28.99,29.01,27.9,28.93,28.93,-2.16%,10024367
+2020/7/31,29.09,29.159,28.594,29.07,29.07,0.48%,5028542
+2020/8/3,29.15,29.654,29.03,29.34,29.34,0.93%,5896671
+2020/8/4,29.23,30.15,29.213,29.78,29.78,1.50%,7706315
+2020/8/5,30.84,31.02,30.15,30.23,30.23,1.51%,9100422
+2020/8/6,30.52,30.58,30.12,30.18,30.18,-0.17%,4339767
+2020/8/7,29.89,29.92,29.58,29.85,29.85,-1.09%,4867904
+2020/8/10,30.16,30.36,29.97,30.16,30.16,1.04%,4234823
+2020/8/11,30.6,30.66,29.819,29.82,29.82,-1.13%,5563594
+2020/8/12,30.47,30.755,30.31,30.56,30.56,2.48%,5307431
+2020/8/13,30.48,30.66,30.263,30.4,30.4,-0.52%,3414128
+2020/8/14,30.23,30.42,30.02,30.33,30.33,-0.23%,3793145
+2020/8/17,30.24,30.845,30.215,30.77,30.77,1.45%,4281333
+2020/8/18,30.41,30.83,30.39,30.6,30.6,-0.55%,5589528
+2020/8/19,30.59,30.815,30.411,30.66,30.66,0.20%,3781469
+2020/8/20,30.02,30.59,29.78,30.52,30.52,-0.46%,6112078
+2020/8/21,30,30.24,29.64,30.18,30.18,-1.11%,6523322
+2020/8/24,30.33,30.535,30.23,30.35,30.35,0.56%,4511767
+2020/8/25,30.97,31.02,30.59,30.92,30.92,1.88%,5251910
+2020/8/26,31.07,31.19,30.835,30.93,30.93,0.03%,5402599
+2020/8/27,30.89,30.9,30.271,30.67,30.67,-0.84%,4372557
+2020/8/28,30.72,30.8,30.52,30.72,30.72,0.16%,2437764
+2020/8/31,30.9,30.9,30.39,30.58,30.58,-0.46%,3825156
+2020/9/1,30.64,30.94,30.54,30.61,30.61,0.10%,3930317
+2020/9/2,30.58,30.6,29.591,29.86,29.86,-2.45%,7281598
+2020/9/3,29.15,29.775,29.04,29.64,29.64,-0.74%,7998970
+2020/9/4,29.42,29.45,28.401,28.51,28.51,-3.81%,7365862
+2020/9/8,26.88,26.96,26.272,26.75,26.75,-6.17%,10546433
+2020/9/9,26.84,27.69,26.71,27.41,27.41,2.47%,5310536
+2020/9/10,27.23,27.47,26.75,26.79,26.79,-2.26%,4856758
+2020/9/11,26.92,27.27,26.731,27.04,27.04,0.93%,3361988
+2020/9/14,26.74,27.02,26.6,26.94,26.94,-0.37%,3311180
+2020/9/15,27.06,27.7,26.96,27.52,27.52,2.15%,3914066
+2020/9/16,28.2,28.8,28.06,28.7,28.7,4.29%,5787880
+2020/9/17,28.57,29.39,28.43,29.23,29.23,1.85%,4584252
+2020/9/18,29.19,29.43,28.9,29.06,29.06,-0.58%,3058125
+2020/9/21,28.67,28.76,27.658,28.29,28.29,-2.65%,5361818
+2020/9/22,28.36,28.53,27.82,28.17,28.17,-0.42%,3020496
+2020/9/23,28.35,28.84,28,28.03,28.03,-0.50%,5108068
+2020/9/24,28.3,28.595,28.13,28.5,28.5,1.68%,3418804
+2020/9/25,28.3,28.56,28.175,28.35,28.35,-0.53%,2445226
+2020/9/28,28.5,28.86,28.3,28.69,28.69,1.20%,2428845
+2020/9/29,28.31,28.32,27.28,27.7,27.7,-3.45%,5344701
+2020/9/30,27.94,28.562,27.89,28.29,28.29,2.13%,3445440
+2020/10/1,27.76,27.86,26.765,27.51,27.51,-2.76%,6557070
+2020/10/2,26.25,26.89,26.09,26.35,26.35,-4.22%,8583320
+2020/10/5,27.58,28.16,27.44,27.93,27.93,6.00%,7854861
+2020/10/6,28.66,28.91,28.31,28.39,28.39,1.65%,6288696
+2020/10/7,28.16,28.41,27.89,28.39,28.39,0.00%,5526195
+2020/10/8,28.99,29.2,28.75,29.14,29.14,2.64%,6567389
+2020/10/9,28.99,29.25,28.59,28.69,28.69,-1.54%,4596414
+2020/10/12,28.4,28.4,27.73,28.07,28.07,-2.16%,4553072
+2020/10/13,28.46,28.65,28.27,28.46,28.46,1.39%,3624048
+2020/10/14,28.89,29.05,28.8,28.98,28.98,1.83%,3195994
+2020/10/15,28.07,28.95,28.005,28.94,28.94,-0.14%,5281400
+2020/10/16,28.59,28.865,28.33,28.72,28.72,-0.76%,2517795
+2020/10/19,28.83,29.01,28.585,28.59,28.59,-0.45%,2802970
+2020/10/20,28.48,29.31,28.46,29.05,29.05,1.61%,4394236
+2020/10/21,28.61,28.78,27.93,28.1,28.1,-3.27%,5165740
+2020/10/22,28.3,28.75,28.28,28.51,28.51,1.46%,3236867
+2020/10/23,28.55,28.56,27.782,27.88,27.88,-2.21%,3986229
+2020/10/26,27.33,27.46,26.95,27.11,27.11,-2.76%,4646723
+2020/10/27,27.31,27.95,27.23,27.69,27.69,2.14%,3037176
+2020/10/28,26.44,26.56,26.09,26.31,26.31,-4.98%,7010972
+2020/10/29,24.92,25.74,24.75,25.6,25.6,-2.70%,8401411
+2020/10/30,25.31,25.4,24.96,25.25,25.25,-1.37%,5426085
+2020/11/2,25.16,26.29,25.14,26.26,26.26,4.00%,5385148
+2020/11/3,26.94,27.01,26.45,26.72,26.72,1.75%,7241315
+2020/11/4,27.12,27.63,26.689,27.44,27.44,2.69%,5982511
+2020/11/5,27.41,27.7,27.08,27.16,27.16,-1.02%,5115014
+2020/11/6,26.83,26.87,26.2,26.47,26.47,-2.54%,5117706
+2020/11/9,28.59,28.82,28.06,28.07,28.07,6.04%,9840283
+2020/11/10,28.66,28.97,28.47,28.91,28.91,2.99%,6602443
+2020/11/11,29.7,29.75,28.92,29.04,29.04,0.45%,6376554
+2020/11/12,29.21,29.437,28.62,28.66,28.66,-1.31%,6091355
+2020/11/13,28.52,28.57,28.06,28.13,28.13,-1.85%,4373548
+2020/11/16,29.12,29.17,28.66,28.81,28.81,2.42%,4576603
+2020/11/17,28.57,29.015,28.48,28.87,28.87,0.21%,3614024
+2020/11/18,29.07,29.36,28.96,29,29,0.45%,4112069
+2020/11/19,28.93,29.14,28.75,29.09,29.09,0.31%,2934277
+2020/11/20,28.93,29.36,28.92,29.27,29.27,0.62%,4908811
+2020/11/23,29.58,29.72,29.41,29.52,29.52,0.85%,4398041
+2020/11/24,30.23,31.03,30.21,30.8,30.8,4.34%,9081971
+2020/11/25,31.3,31.68,31.02,31.37,31.37,1.85%,5865626
+2020/11/27,31.12,31.36,31.03,31.22,31.22,-0.48%,2904863
+2020/11/30,31.12,31.285,30.68,30.97,30.97,-0.80%,6778489
+2020/12/1,30.92,30.96,30.34,30.62,30.62,-1.13%,4510971
+2020/12/2,30.58,31.43,30.58,30.97,30.97,1.14%,7064310
+2020/12/3,30.89,31.36,30.81,31.25,31.25,0.90%,5559714
+2020/12/4,31.31,31.74,31.28,31.56,31.56,0.99%,6930198
+2020/12/7,31.44,31.87,31.31,31.4,31.4,-0.51%,4785444
+2020/12/8,31.22,31.465,31.04,31.41,31.41,0.03%,3785968
+2020/12/9,31.55,31.66,30.9,31.34,31.34,-0.22%,7632750
+2020/12/10,31.84,32.645,31.83,32.11,32.11,2.46%,7572017
+2020/12/11,32.03,32.133,31.77,31.94,31.94,-0.53%,3394047
+2020/12/14,32.14,32.228,31.37,32.17,32.17,0.72%,4877234
+2020/12/15,32.32,32.622,32.25,32.54,32.54,1.15%,3509357
+2020/12/16,32.55,32.81,32.32,32.74,32.74,0.61%,4349302
+2020/12/17,33.01,33.227,32.92,33.16,33.16,1.28%,4534039
+2020/12/18,33.33,33.67,33.26,33.48,33.48,0.97%,4758989
+2020/12/21,32.18,32.84,32.12,32.64,32.64,-2.51%,6144336
+2020/12/22,32.28,32.47,32,32.09,32.09,-1.69%,3769374
+2020/12/23,32.33,33.08,32.33,32.75,32.75,2.06%,5077488
+2020/12/24,32.66,32.92,32.57,32.92,32.92,0.52%,1694292
+2020/12/28,32.88,33.05,32.51,32.59,32.59,-1.00%,4799434
+2020/12/29,32.95,32.99,32.66,32.78,32.78,0.58%,3630959
+2020/12/30,32.58,33.217,32.55,32.91,32.91,0.40%,4840011
+2020/12/31,32.73,33.105,32.63,33.01,33.01,0.30%,4424897
+2021/1/4,33,33.29,32.24,32.38,32.38,-1.91%,14340206
+2021/1/5,33.38,34.12,33.38,33.94,33.94,4.82%,13616817
+2021/1/6,33.94,34.47,33.56,34.11,34.11,0.50%,7461058
+2021/1/7,34.35,34.585,34.29,34.53,34.53,1.23%,4103115
+2021/1/8,34.93,35.5,34.75,35.43,35.43,2.61%,7554646
+2021/1/11,34.88,35.405,34.81,35.26,35.26,-0.48%,5113090
+2021/1/12,35.65,36.01,35.57,35.9,35.9,1.82%,4112623
+2021/1/13,35.77,36.1,35.6,35.8,35.8,-0.28%,4456975
+2021/1/14,35.7,36.32,35.61,36.24,36.24,1.23%,5175030
+2021/1/15,35.72,35.82,35.125,35.34,35.34,-2.48%,5492212
+2021/1/19,35.71,35.89,35.53,35.75,35.75,1.16%,3804303
+2021/1/20,36.14,36.2,35.689,35.79,35.79,0.11%,3222621
+2021/1/21,35.82,36,35.639,35.76,35.76,-0.08%,3013233
+2021/1/22,34.96,35.62,34.91,35.23,35.23,-1.48%,4673306
+2021/1/25,35.11,35.66,35.03,35.59,35.59,1.02%,4134539
+2021/1/26,35.69,35.8,35.38,35.45,35.45,-0.39%,2628089
+2021/1/27,35.41,35.93,35.02,35.5,35.5,0.14%,4918796
+2021/1/28,35.92,36.005,35.22,35.25,35.25,-0.70%,5409000
+2021/1/29,35.64,35.77,35.11,35.18,35.18,-0.20%,3916091
+2021/2/1,35.77,36.18,35.25,36.12,36.12,2.67%,6051380
+2021/2/2,36.97,37.05,36.715,36.82,36.82,1.94%,6225431
+2021/2/3,37.19,37.78,37.19,37.44,37.44,1.68%,6804126
+2021/2/4,37.61,37.95,37.195,37.81,37.81,0.99%,5033691
+2021/2/5,38.33,38.399,37.95,38.19,38.19,1.01%,4379135
+2021/2/8,38.47,38.98,38.47,38.94,38.94,1.96%,4216169
+2021/2/9,38.7,39.21,38.515,39.17,39.17,0.59%,4895435
+2021/2/10,39.24,39.47,39.01,39.28,39.28,0.28%,4919850
+2021/2/11,39.32,39.38,38.87,38.97,38.97,-0.79%,3737989
+2021/2/12,39.01,40.07,39.01,39.94,39.94,2.49%,5785112
+2021/2/16,40.19,40.47,40.05,40.45,40.45,1.28%,5467395
+2021/2/17,40.27,40.96,40.125,40.89,40.89,1.09%,7356627
+2021/2/18,41.09,41.13,40.11,40.27,40.27,-1.52%,6717852
+2021/2/19,40.26,40.495,39.55,39.68,39.68,-1.47%,5537456
+2021/2/22,40.55,41.42,40.55,41.28,41.28,4.03%,5748685
+2021/2/23,41.15,41.73,40.741,41.62,41.62,0.82%,5638173
+2021/2/24,41.88,42.57,41.79,42.5,42.5,2.11%,6504712
+2021/2/25,42.32,42.77,42.15,42.46,42.46,-0.09%,4425210
+2021/2/26,42.12,42.14,41.12,41.31,41.31,-2.71%,5866556
+2021/3/1,41.3,41.61,40.31,40.6,40.6,-1.72%,6956008
+2021/3/2,40.95,41.07,40.07,40.07,40.07,-1.31%,8272222
+2021/3/3,40.88,41.65,40.55,41.14,41.14,2.67%,4764356
+2021/3/4,41.87,43.46,41.5,43.07,43.07,4.69%,11815294
+2021/3/5,44.08,44.507,43.91,44.44,44.44,3.18%,7883312
+2021/3/8,44.12,44.24,43.43,43.5,43.5,-2.12%,5083900
+2021/3/9,43.73,43.82,43.07,43.11,43.11,-0.90%,5503187
+2021/3/10,43.28,43.81,42.789,43.74,43.74,1.46%,5733314
+2021/3/11,43.91,44.64,43.712,44.6,44.6,1.97%,6588667
+2021/3/12,44.36,44.63,44.23,44.35,44.35,-0.56%,4643187
+2021/3/15,43.9,44.34,43.46,44.26,44.26,-0.20%,5720629
+2021/3/16,43.57,44.103,43.315,43.83,43.83,-0.97%,4932389
+2021/3/17,43.69,43.93,43.24,43.82,43.82,-0.02%,5837920
+2021/3/18,42.99,43.06,39.71,40.47,40.47,-7.64%,18824318
+2021/3/19,40.83,41.99,40.26,41.77,41.77,3.21%,6429976
+2021/3/22,41.97,42.18,41.59,41.71,41.71,-0.14%,4162333
+2021/3/23,40.29,40.91,39.27,39.37,39.37,-5.61%,12356899
+2021/3/24,40.69,41.83,40.53,41.45,41.45,5.28%,11330212
+2021/3/25,40.47,40.62,39.31,39.89,39.89,-3.76%,9476983
+2021/3/26,41.38,41.83,41.25,41.53,41.53,4.11%,10091048
+2021/3/29,41.23,41.958,40.95,41.92,41.92,0.94%,6376255
+2021/3/30,41.16,41.66,41.04,41.17,41.17,-1.79%,4151647
+2021/3/31,40.99,41.7,40.22,40.53,40.53,-1.55%,6368550
+2021/4/1,41.47,42.175,40.3,41.84,41.84,3.23%,11598385
+2021/4/5,41.21,41.26,39.52,40.28,40.28,-3.73%,9801017
+2021/4/6,41.16,41.69,40.58,40.7,40.7,1.04%,6734247
+2021/4/7,40.54,41.05,39.91,40.86,40.86,0.39%,9987566
+2021/4/8,40.64,40.93,40.27,40.82,40.82,-0.10%,4288194
+2021/4/9,40.62,40.87,40.48,40.64,40.64,-0.44%,3705620
+2021/4/12,41.28,41.569,40.77,40.9,40.9,0.64%,5998437
+2021/4/13,41.33,41.475,41.15,41.4,41.4,1.22%,5063623
+2021/4/14,42.145,43.385,42.01,43.04,43.04,3.96%,9353490
+2021/4/15,43.06,43.44,42.88,43.27,43.27,0.53%,4391563
+2021/4/16,43.34,43.38,42.98,43.18,43.18,-0.21%,4680019
+2021/4/19,43.22,43.49,43.05,43.32,43.32,0.32%,3324511
+2021/4/20,43.35,43.42,42.04,42.74,42.74,-1.34%,6415215
+2021/4/21,41.79,42.55,41.715,41.77,41.77,-2.27%,5800325
+2021/4/22,42.24,42.256,41.6,42.09,42.09,0.77%,3278051
+2021/4/23,41.91,42.61,41.85,42.46,42.46,0.88%,4206504
+2021/4/26,41.78,42.52,41.74,42.33,42.33,-0.31%,3150859
+2021/4/27,42.66,43.185,42.48,43.11,43.11,1.84%,3454398
+2021/4/28,43.44,43.97,43.36,43.53,43.53,0.97%,5500913
+2021/4/29,44.47,44.61,43.84,44.26,44.26,1.68%,5920438
+2021/4/30,43.38,43.55,43.05,43.27,43.27,-2.24%,5007308
+2021/5/3,43.56,44.09,43.55,43.98,43.98,1.64%,3309499
+2021/5/4,44.74,44.91,44.33,44.87,44.87,2.02%,5357589
+2021/5/5,45.23,45.3,44.39,44.66,44.66,-0.47%,3437798
+2021/5/6,44.8,44.82,44.15,44.41,44.41,-0.56%,6635611
+2021/5/7,44.06,44.63,43.91,44.43,44.43,0.05%,4253060
+2021/5/10,44.85,44.91,43.9,44.48,44.48,0.11%,4391910
+2021/5/11,43.92,44.931,43.92,44.87,44.87,0.88%,6925403
+2021/5/12,45.13,45.7,45.1,45.22,45.22,0.78%,6837980
+2021/5/13,43.98,44.476,43.345,43.81,43.81,-3.12%,7610654
+2021/5/14,44.44,44.79,44.34,44.71,44.71,2.05%,5058437
+2021/5/17,44.88,45.41,44.86,45.39,45.39,1.52%,3830998
+2021/5/18,45.13,45.39,43.94,44.84,44.84,-1.21%,9166085
+2021/5/19,43.7,43.7,42.53,43.43,43.43,-3.14%,9179983
+2021/5/20,43.24,43.32,42.32,42.48,42.48,-2.19%,5319985
+2021/5/21,43.5,43.8,43.37,43.7,43.7,2.87%,4204925
+2021/5/24,44.28,45.15,44.11,45.02,45.02,3.02%,5145970
+2021/5/25,45.07,45.31,44.78,44.92,44.92,-0.22%,3602813
+2021/5/26,44.74,45.3,44.635,45.2,45.2,0.62%,3817149
+2021/5/27,45.19,45.64,45.05,45.55,45.55,0.77%,3192958
+2021/5/28,45.82,45.93,45.175,45.42,45.42,-0.29%,4851676
+2021/6/1,46.58,46.94,45.97,46.33,46.33,2.00%,6374903
+2021/6/2,46.56,47.025,46.36,46.9,46.9,1.23%,3682378
+2021/6/3,47.1,47.15,46.51,46.97,46.97,0.15%,3378666
+2021/6/4,47.45,47.49,47.01,47.26,47.26,0.62%,3654435
+2021/6/7,47.34,47.54,47.07,47.27,47.27,0.02%,3871214
+2021/6/8,47.08,47.9,46.8,47.88,47.88,1.29%,5129075
+2021/6/9,47.95,48.1,47.42,47.58,47.58,-0.63%,4609249
+2021/6/10,47.99,48.16,46.9,47.83,47.83,0.53%,8677273
+2021/6/11,47.93,48.25,47.89,48.07,48.07,0.50%,4385297
+2021/6/14,48.4,48.605,48.08,48.32,48.32,0.52%,4764855
+2021/6/15,48.68,49.01,48.63,48.98,48.98,1.37%,4356437
+2021/6/16,48.86,49.46,48.75,48.75,48.75,-0.47%,6131132
+2021/6/17,48.92,49,47.33,48.04,48.04,-1.46%,11054169
+2021/6/18,47.85,48.66,47.842,48.36,48.36,0.67%,6247629
+2021/6/21,48.4,49.409,48.33,49.36,49.36,2.07%,8816196
+2021/6/22,49.3,49.625,49.14,49.42,49.42,0.12%,3734422
+2021/6/23,50.09,50.25,49.58,49.72,49.72,0.61%,4732716
+2021/6/24,49.41,49.91,49.35,49.84,49.84,0.24%,5415144
+2021/6/25,50.03,50.33,49.485,50.25,50.25,0.82%,5274196
+2021/6/28,50.07,50.07,49.39,49.54,49.54,-1.41%,4247077
+2021/6/29,49.94,50.14,49.48,49.89,49.89,0.71%,3032268
+2021/6/30,49.92,50.365,49.62,49.88,49.88,-0.02%,2848951
+2021/7/1,51.21,51.4,50.42,50.62,50.62,1.48%,4757480
+2021/7/2,50.5,51.06,50.31,50.93,50.93,0.61%,4438523
+2021/7/6,50.62,50.7,49.315,49.9,49.9,-2.02%,10848136
+2021/7/7,49.85,50.15,48.22,48.66,48.66,-2.48%,10566372
+2021/7/8,48.71,49.54,48.32,49.52,49.52,1.77%,6350418
+2021/7/9,50,50.54,49.96,50.41,50.41,1.80%,4279341
+2021/7/12,49.94,50.38,49.62,50.31,50.31,-0.20%,2504741
+2021/7/13,50.51,51.28,50.26,51.15,51.15,1.67%,4387186
+2021/7/14,51.13,51.18,49.28,49.7,49.7,-2.83%,6735255
+2021/7/15,49.13,49.75,48.99,49.04,49.04,-1.33%,3927589
+2021/7/16,49.4,49.56,48.38,49.14,49.14,0.20%,4517916
+2021/7/19,47.62,47.643,45.35,45.84,45.84,-6.72%,8948924
+2021/7/20,45.64,46.609,45.021,46.51,46.51,1.46%,4781145
+2021/7/21,47.36,48.46,47.36,48.27,48.27,3.78%,6502578
+2021/7/22,48.68,49.42,48.34,49.17,49.17,1.86%,4516657
+2021/7/23,49.25,49.53,49.03,49.47,49.47,0.61%,2741346
+2021/7/26,49.26,49.71,49.01,49.67,49.67,0.40%,2857388
+2021/7/27,49.58,49.71,49.04,49.47,49.47,-0.40%,2654782
+2021/7/28,49.63,49.97,49.45,49.72,49.72,0.51%,3104401
+2021/7/29,50.18,50.69,50.07,50.64,50.64,1.85%,2626276
+2021/7/30,50.695,51.02,50.44,50.66,50.66,0.04%,3605732
+2021/8/2,50.35,50.43,48.63,49.18,49.18,-2.92%,5876514
+2021/8/3,48.11,48.93,47.87,48.85,48.85,-0.67%,8234674
+2021/8/4,47.54,48.14,47.175,47.2,47.2,-3.38%,6802995
+2021/8/5,47.34,48.155,47.34,48.1,48.1,1.91%,3124303
+2021/8/6,48.42,48.51,47.35,47.57,47.57,-1.10%,5245040
+2021/8/9,46.47,46.7,45.85,46.6,46.6,-2.04%,5248042
+2021/8/10,46.97,48.01,46.935,47.68,47.68,2.32%,4148657
+2021/8/11,47.2,48.34,46.91,48.3,48.3,1.30%,5226988
+2021/8/12,48.16,48.35,47.72,48.1,48.1,-0.41%,2826740
+2021/8/13,48.11,48.23,47.32,47.43,47.43,-1.39%,3344591
+2021/8/16,46.38,47.28,45.94,47.04,47.04,-0.82%,4736245
+2021/8/17,46.66,47.2,46.33,46.58,46.58,-0.98%,3086057
+2021/8/18,46.73,46.84,45.29,45.4,45.4,-2.53%,5795489
+2021/8/19,44.29,44.89,43.8,44.77,44.77,-1.39%,6017346
+2021/8/20,43.9,44.31,43.42,43.43,43.43,-2.99%,4596557
+2021/8/23,45.35,46.18,45.34,45.85,45.85,5.57%,4578558
+2021/8/24,46.67,47.47,46.61,47.37,47.37,3.32%,4881893
+2021/8/25,47.33,48,47.1,47.81,47.81,0.93%,4801261
+2021/8/26,47.24,47.8,46.95,47.48,47.48,-0.69%,4904375
+2021/8/27,48.02,48.28,47.92,48.15,48.15,1.41%,4109868
+2021/8/30,48.15,48.59,47.86,48.4,48.4,0.52%,3661529
+2021/8/31,48.18,48.49,47.96,48.04,48.04,-0.74%,4069699
+2021/9/1,47.36,48.24,47.2,47.93,47.93,-0.23%,8122423
+2021/9/2,49.01,49.515,48.93,48.95,48.95,2.13%,6152060
+2021/9/3,48.97,49.26,48.6,48.66,48.66,-0.59%,5343787
+2021/9/7,47.93,48.37,47.73,48.04,48.04,-1.27%,3773598
+2021/9/8,48.88,48.89,48.32,48.59,48.59,1.14%,4176455
+2021/9/9,47.82,48.87,47.452,47.75,47.75,-1.73%,7491037
+2021/9/10,49,49.04,48.67,48.8,48.8,2.20%,3994507
+2021/9/13,49.4,49.7,49.16,49.48,49.48,1.39%,3264008
+2021/9/14,49.78,49.8,49.045,49.31,49.31,-0.34%,2952378
+2021/9/15,50.45,51.075,50.44,50.69,50.69,2.80%,5717960
+2021/9/16,50.55,50.84,50,50.7,50.7,0.02%,2729195
+2021/9/17,50.2,50.45,49.85,50.32,50.32,-0.75%,4634987
+2021/9/20,49.57,49.82,48.89,49.6,49.6,-1.43%,4460857
+2021/9/21,49.61,49.69,48.74,49.58,49.58,-0.04%,3450058
+2021/9/22,50.26,50.72,50.09,50.48,50.48,1.82%,2938785
+2021/9/23,50.76,51.49,50.72,51.38,51.38,1.78%,3030481
+2021/9/24,51.29,52,51.26,51.82,51.82,0.86%,2591076
+2021/9/27,52.84,53.08,52.63,52.91,52.91,2.10%,4389440
+2021/9/28,53.46,53.516,52.18,52.4,52.4,-0.96%,5253625
+2021/9/29,52.56,53.101,52.24,52.32,52.32,-0.15%,4428858
+2021/9/30,51.7,53.36,51.38,52.56,52.56,0.46%,12383403
+2021/10/1,52.62,53.39,52.34,53.26,53.26,1.33%,4791399
+2021/10/4,54.07,55.046,54.07,54.49,54.49,2.31%,6919210
+2021/10/5,55.27,55.73,55.16,55.63,55.63,2.09%,5824067
+2021/10/6,54.77,54.79,53.98,54.16,54.16,-2.64%,7943687
+2021/10/7,54.02,55.36,53.74,55.36,55.36,2.22%,6956410
+2021/10/8,55.72,56.03,55.06,55.47,55.47,0.20%,5639994
+2021/10/11,56.41,56.69,56.125,56.18,56.18,1.28%,3831740
+2021/10/12,56.32,56.72,55.83,56.11,56.11,-0.12%,5368009
+2021/10/13,55.63,56.45,55.39,56.16,56.16,0.09%,2848320
+2021/10/14,56.65,56.85,56.15,56.81,56.81,1.16%,3403386
+2021/10/15,57.25,57.445,56.87,57.15,57.15,0.60%,3622197
+2021/10/18,57.73,57.92,56.786,56.96,56.96,-0.33%,4094114
+2021/10/19,56.9,57.88,56.7,57.42,57.42,0.81%,4098793
+2021/10/20,57,58.19,56.87,58.12,58.12,1.22%,6031982
+2021/10/21,57.58,57.81,56.34,57.41,57.41,-1.22%,4738847
+2021/10/22,57.74,58.04,57.21,58.03,58.03,1.08%,3350207
+2021/10/25,58.42,58.69,57.78,57.83,57.83,-0.34%,5180159
+2021/10/26,58.08,58.62,57.871,58.45,58.45,1.07%,3509228
+2021/10/27,57.64,58.17,56.875,56.9,56.9,-2.65%,6731442
+2021/10/28,56.85,57.42,56.38,57.4,57.4,0.88%,5412010
+2021/10/29,56.79,57.39,56.402,57.15,57.15,-0.44%,5320799
+2021/11/1,57.91,58.04,57.46,57.53,57.53,0.66%,2785512
+2021/11/2,57.31,57.76,57.09,57.53,57.53,0.00%,2882962
+2021/11/3,56.16,56.58,55.21,55.34,55.34,-3.81%,7707556
+2021/11/4,57.31,57.4,54.53,54.92,54.92,-0.76%,9145495
+2021/11/5,55.65,56.74,55.15,56.55,56.55,2.97%,4738490
+2021/11/8,56.58,57.13,56.56,57.09,57.09,0.95%,3037582
+2021/11/9,57.21,58.03,56.965,57.97,57.97,1.54%,5087823
+2021/11/10,57.79,58.01,55.95,56.32,56.32,-2.85%,5134448
+2021/11/11,56.44,56.85,55.82,56.22,56.22,-0.18%,5376341
+2021/11/12,55.81,56.35,55.65,55.98,55.98,-0.43%,5865860
+2021/11/15,55.39,56.14,55.18,56.07,56.07,0.16%,4955258
+2021/11/16,56,56.5,55.68,56.2,56.2,0.23%,4190095
+2021/11/17,55.86,55.91,54.46,55,55,-2.14%,7492944
+2021/11/18,55.37,55.77,54.841,55.55,55.55,1.00%,4625294
+2021/11/19,54.84,54.93,53.515,53.78,53.78,-3.19%,6390452
+2021/11/22,53.99,54.91,53.91,54.45,54.45,1.25%,7362759
+2021/11/23,55.45,56.27,55.44,56.2,56.2,3.21%,5877397
+2021/11/24,55.81,56.38,55.78,55.88,55.88,-0.57%,4109043
+2021/11/26,52.33,52.38,48.56,49.63,49.63,-11.18%,18765587
+2021/11/29,51.97,52.168,49.64,50.17,50.17,1.09%,13571396
+2021/11/30,48.62,49.11,46.47,47.91,47.91,-4.50%,21152510
+2021/12/1,49.09,49.52,46.87,47.04,47.04,-1.82%,12432317
+2021/12/2,46.53,48.595,46.16,48.29,48.29,2.66%,14551952
+2021/12/3,49.7,49.93,47.55,48,48,-0.60%,10857304
+2021/12/6,49.05,50.72,48.77,50.51,50.51,5.23%,8107495
+2021/12/7,51.32,52.561,51.32,51.59,51.59,2.14%,9476796
+2021/12/8,51.77,52.66,51.71,52.42,52.42,1.61%,5777971
+2021/12/9,51.92,52.07,50.97,51.02,51.02,-2.67%,5814108
+2021/12/10,51.72,52.1,51.32,52.03,52.03,1.98%,6198959
+2021/12/13,51.55,52.1,51.201,51.44,51.44,-1.13%,6369983
+2021/12/14,50.78,51.23,50.319,50.92,50.92,-1.01%,4796220
+2021/12/15,50.64,51.692,50.24,51.62,51.62,1.37%,5326063
+2021/12/16,51.57,52.46,51.29,51.87,51.87,0.48%,4873275
+2021/12/17,51.29,51.43,50.365,50.78,50.78,-2.10%,5807917
+2021/12/20,49.03,49.98,47.96,49.9,49.9,-1.73%,8896667
+2021/12/21,50.9,51.61,50.59,51.57,51.57,3.35%,4867598
+2021/12/22,51.42,52.515,51.25,52.48,52.48,1.76%,5877182
+2021/12/23,52.48,53.235,52.35,53.13,53.13,1.24%,3662728
+2021/12/27,52.98,54.645,52.805,54.52,54.52,2.62%,4329966
+2021/12/28,54.83,55.14,54.54,54.67,54.67,0.28%,2866004
+2021/12/29,54.48,55.67,54.36,55.08,55.08,0.75%,3933377
+2021/12/30,55.32,55.73,55.03,55.1,55.1,0.04%,3649031
+2021/12/31,54.89,55.17,54.04,54.36,54.36,-1.34%,2488455
+2022/1/3,53.97,55.16,53.94,54.83,54.83,0.86%,5602883
+2022/1/4,55.31,56.05,55.25,55.59,55.59,1.39%,4856970
+2022/1/5,56.16,56.48,55.43,55.43,55.43,-0.29%,5043460
+2022/1/6,57.1,57.31,56.65,56.89,56.89,2.63%,4954379
+2022/1/7,56.9,57.04,56.365,56.67,56.67,-0.39%,6023687
+2022/1/10,56.57,56.778,55.83,56.16,56.16,-0.90%,3758046
+2022/1/11,56.95,58.28,56.54,58.16,58.16,3.56%,6409324
+2022/1/12,58.37,59.17,58.36,58.91,58.91,1.29%,5171605
+2022/1/13,59.02,59.13,58.21,58.27,58.27,-1.09%,4680723
+2022/1/14,59.1,59.98,59.07,59.97,59.97,2.92%,6031241
+2022/1/18,60.36,61.09,60.161,60.97,60.97,1.67%,6017391
+2022/1/19,61.25,61.9,60.98,61.05,61.05,0.13%,5163946
+2022/1/20,61.24,62.17,60.605,60.66,60.66,-0.64%,4278403
+2022/1/21,60.87,61.24,60.08,60.78,60.78,0.20%,5410239
+2022/1/24,59.91,60.22,58.81,60.11,60.11,-1.10%,9108253
+2022/1/25,59.91,61.17,59.88,60.97,60.97,1.43%,6104811
+2022/1/26,61.67,62.52,61.405,61.68,61.68,1.16%,6735134
+2022/1/27,62.66,62.71,61.36,61.86,61.86,0.29%,5751637
+2022/1/28,62.64,62.99,61.42,61.97,61.97,0.18%,4187072
+2022/1/31,62.19,62.5,61.36,62.48,62.48,0.82%,3142803
+2022/2/1,61.91,62.76,61.58,62.53,62.53,0.08%,4308289
+2022/2/2,62.78,62.86,61.75,62.52,62.52,-0.02%,3332603
+2022/2/3,62.1,63.81,61.9,63.51,63.51,1.58%,5222162
+2022/2/4,64.68,65.35,64.65,64.91,64.91,2.20%,4830401
+2022/2/7,64.61,65.05,64.47,64.68,64.68,-0.35%,2247156
+2022/2/8,63.71,63.83,62.85,63.62,63.62,-1.64%,4923181
+2022/2/9,63.79,64.37,63.51,64.17,64.17,0.86%,3933680
+2022/2/10,63.9,65.08,63.59,63.96,63.96,-0.33%,4787645
+2022/2/11,64.43,66.34,64.37,65.74,65.74,2.78%,12309152
+2022/2/14,64.97,66.88,64.8,66.36,66.36,0.94%,9540651
+2022/2/15,64.2,64.4,63.535,64.28,64.28,-3.13%,10080896
+2022/2/16,65.08,65.87,63.5,63.54,63.54,-1.15%,6978288
+2022/2/17,63.62,64.5,63.42,64.17,64.17,0.99%,7116171
+2022/2/18,63.14,65,62.92,64.74,64.74,0.89%,8438411
+2022/2/22,66.86,66.93,65.28,65.54,65.54,1.24%,9291777
+2022/2/23,65.9,67.32,65.66,66.24,66.24,1.07%,8562387
+2022/2/24,70.19,70.24,65.07,66.34,66.34,0.15%,18256681
+2022/2/25,65.56,66.12,64.401,65.8,65.8,-0.81%,8803349
+2022/2/28,67.38,68.26,66.82,67.48,67.48,2.55%,8886506
+2022/3/1,70.34,72.63,70.1,71.82,71.82,6.43%,16803618
+2022/3/2,74.15,76.2,71.75,75.42,75.42,5.01%,21956134
+2022/3/3,74.76,76.37,74,74.53,74.53,-1.18%,18443835
+2022/3/4,77,80,76.18,79.46,79.46,6.61%,17358006
+2022/3/7,79.93,83.4,79.7,82.37,82.37,3.66%,16563343
+2022/3/8,85.43,87.84,81.57,85.43,85.43,3.71%,29882732
+2022/3/9,80,81.1,72.27,75.47,75.47,-11.66%,29934554
+2022/3/10,77.06,77.48,72.98,74.06,74.06,-1.87%,11738154
+2022/3/11,74.81,76.55,74.26,76.4,76.4,3.16%,7937333
+2022/3/14,73.53,73.556,71.46,72.84,72.84,-4.66%,9469996
+2022/3/15,69.572,70.55,67.9,68.63,68.63,-5.78%,13575267
+2022/3/16,70.64,71.08,67.73,68.28,68.28,-0.51%,7392709
+2022/3/17,72.65,74.44,72.39,73.68,73.68,7.91%,9653552
+2022/3/18,74.25,75,73.55,74.64,74.64,1.30%,3847386
+2022/3/21,77.41,79.66,77.26,79.54,79.54,6.56%,6224536
+2022/3/22,78.69,79.65,77.55,78.56,78.56,-1.23%,3895019
+2022/3/23,81.38,82.48,81.08,81.95,81.95,4.32%,6155112
+2022/3/24,81.67,81.78,79.3,79.75,79.75,-2.68%,4417220
+2022/3/25,78.88,81.73,78.41,80.74,80.74,1.24%,7474334
+2022/3/28,76.85,77.92,74.15,74.53,74.53,-7.69%,8934544
+2022/3/29,72.3,76.43,72.07,76.15,76.15,2.17%,8954765
+2022/3/30,78.07,78.701,77.3,77.91,77.91,2.31%,5239107
+2022/3/31,75.76,76.84,73.34,74.12,74.12,-4.86%,10749354
+2022/4/1,73.37,74.8,73.25,74.17,74.17,0.07%,4926710
+2022/4/4,76.46,77.2,75.33,76.86,76.86,3.63%,6157062
+2022/4/5,77.34,77.71,74.54,74.8,74.8,-2.68%,7494670
+2022/4/6,76.25,76.745,72.16,73.05,73.05,-2.34%,7040894
+2022/4/7,73.26,73.84,71.08,73.11,73.11,0.08%,5749348
+2022/4/8,72.69,74.6,72.39,74.11,74.11,1.37%,5666326
+2022/4/11,71.75,72.76,71.3,72.3,72.3,-2.44%,5209363
+2022/4/12,74.95,76.38,74.914,75.98,75.98,5.09%,6839774
+2022/4/13,77.15,78.56,75.89,78.42,78.42,3.21%,6918852
+2022/4/14,77.34,80.44,77.23,79.57,79.57,1.47%,7437239
+2022/4/18,80.81,81.7,80,80.41,80.41,1.06%,5326122
+2022/4/19,78.06,78.085,76.34,76.86,76.86,-4.41%,7626118
+2022/4/20,77.51,77.92,75.57,77.24,77.24,0.49%,5036330
+2022/4/21,78.34,79.27,77.07,78.12,78.12,1.14%,4815715
+2022/4/22,76.98,77.47,76.28,76.31,76.31,-2.32%,3730465
+2022/4/25,72.64,74.99,71.98,74.65,74.65,-2.18%,5073583
+2022/4/26,75.33,76.94,74.37,76.46,76.46,2.42%,7328487
+2022/4/27,75.12,76.61,74.87,76.37,76.37,-0.12%,4545789
+2022/4/28,76.28,78.23,75.86,78.08,78.08,2.24%,6858266
+2022/4/29,78.8,79.68,76.94,77.16,77.16,-1.18%,6097913
+2022/5/2,75.38,78.43,74.86,78.38,78.38,1.58%,4467600
+2022/5/3,76.92,77.83,76.04,76.69,76.69,-2.16%,2990713
+2022/5/4,79.4,80.72,78.659,80.22,80.22,4.60%,5377420
+2022/5/5,82.21,82.37,79.23,80.48,80.48,0.32%,5997709
+2022/5/6,81.63,82.41,80.43,82.13,82.13,2.05%,5679727
+2022/5/9,79.81,80.025,76.38,76.57,76.57,-6.77%,5630859
+2022/5/10,77.07,77.33,74.22,74.53,74.53,-2.66%,5741028
+2022/5/11,77.76,79.04,77.39,78.18,78.18,4.90%,4659602
+2022/5/12,78.49,79.47,77.91,79.23,79.23,1.34%,4322726
+2022/5/13,80.6,81.42,79.93,81.28,81.28,2.59%,4194477
+2022/5/16,80.98,83.39,80.82,83.11,83.11,2.25%,4820683
+2022/5/17,83.05,83.63,80.86,81.11,81.11,-2.41%,4118288
+2022/5/18,82.02,82.04,78.65,79.29,79.29,-2.24%,3882187
+2022/5/19,78.5,81.35,78.45,80.58,80.58,1.63%,4135323
+2022/5/20,81.21,81.84,80.255,81.65,81.65,1.33%,3103819
+2022/5/23,81.36,82.16,80.91,81.97,81.97,0.39%,2989776
+2022/5/24,82.03,82.84,81.34,82,82,0.04%,1537588
+2022/5/25,82.21,82.69,81.53,82.48,82.48,0.59%,1940370
+2022/5/26,83.15,85.1,83.15,84.59,84.59,2.56%,3780767
+2022/5/27,84.33,85.52,84.11,85.46,85.46,1.03%,2372106
+2022/5/31,87.99,88.32,84.7,85.47,85.47,0.01%,7415986
+2022/6/1,86.71,87.2,85.5,85.54,85.54,0.08%,4762285
+2022/6/2,85.88,87.49,85.27,87.25,87.25,2.00%,3769453
+2022/6/3,87.21,89.56,86.959,89.47,89.47,2.54%,3671471
+2022/6/6,89.07,89.22,87.85,88.39,88.39,-1.21%,2315819
+2022/6/7,88.68,90.114,88.09,90.04,90.04,1.87%,3893801
+2022/6/8,90.26,92.2,89.74,91.99,91.99,2.17%,5357176
+2022/6/9,91.03,91.49,90.72,91.08,91.08,-0.99%,4583598
+2022/6/10,90.24,90.78,88.5,90.13,90.13,-1.04%,5865152
+2022/6/13,89.28,91.154,87.68,90.36,90.36,0.26%,6681905
+2022/6/14,90.98,91.916,87.365,88.45,88.45,-2.11%,4675862
+2022/6/15,88.05,88.81,86.24,86.93,86.93,-1.72%,4420542
+2022/6/16,86.44,88.55,85.051,87.66,87.66,0.84%,5171284
+2022/6/17,86.5,86.775,81.94,83.34,83.34,-4.93%,8744629
+2022/6/21,84.49,85.3,83.645,84.05,84.05,0.85%,3674414
+2022/6/22,78.83,82.33,78.49,80.88,80.88,-3.77%,5215381
+2022/6/23,81.63,81.9,78.96,78.98,78.98,-2.35%,3918529
+2022/6/24,80.19,82.17,79.63,81.27,81.27,2.90%,3456227
+2022/6/27,81.29,83.392,80.4,82.93,82.93,2.04%,4591526
+2022/6/28,83.99,85.17,83.33,84.72,84.72,2.16%,4228045
+2022/6/29,85.87,86.4,82.91,82.95,82.95,-2.09%,4619765
+2022/6/30,82.09,82.3,79.93,80.35,80.35,-3.13%,4631548
+2022/7/1,82.1,82.455,80.84,81.67,81.67,1.64%,4689846
+2022/7/5,78.47,78.52,73.42,74.78,74.78,-8.44%,10752713
+2022/7/6,73.49,74.24,71.464,73.67,73.67,-1.48%,8899458
+2022/7/7,76.46,77.87,76.27,76.55,76.55,3.91%,6993151
+2022/7/8,78.59,79.01,77.08,78.54,78.54,2.60%,6450590
+2022/7/11,77.81,78.92,76.627,78.23,78.23,-0.39%,4950327
+2022/7/12,74.82,75.32,72.56,72.81,72.81,-6.93%,6104747
+2022/7/13,73.07,74.51,72.23,73.19,73.19,0.52%,4365804
+2022/7/14,71.02,73.3,69.51,72.85,72.85,-0.46%,5355782
+2022/7/15,74.08,74.63,73.06,73.74,73.74,1.22%,3367738
+2022/7/18,76.92,77.54,76.53,76.81,76.81,4.16%,5382169
+2022/7/19,76,78.21,75.99,78.05,78.05,1.61%,3171954
+2022/7/20,77.17,78.26,76.48,77.64,77.64,-0.53%,3125904
+2022/7/21,75.27,76.28,74.7,75.49,75.49,-2.77%,3979209
+2022/7/22,75.18,76.58,74.43,74.53,74.53,-1.27%,5768495
+2022/7/25,75.84,76.4,74.93,76.22,76.22,2.27%,2807488
+2022/7/26,77.3,77.44,75,75.16,75.16,-1.39%,2949302
+2022/7/27,76.4,78.19,75.42,77.87,77.87,3.61%,3166419
+2022/7/28,78.45,78.52,76.48,77.13,77.13,-0.95%,4321970
+2022/7/29,79.17,80.49,78,78.05,78.05,1.19%,3632827
+2022/8/1,74.79,75.62,74.01,75.13,75.13,-3.74%,3326801
+2022/8/2,76.03,77.41,75.28,75.93,75.93,1.06%,2737330
+2022/8/3,76.28,76.55,73.3,73.53,73.53,-3.16%,4033687
+2022/8/4,72.83,73.6,70.96,71.53,71.53,-2.72%,5215525
+2022/8/5,70.46,73.18,70.42,71.54,71.54,0.01%,3139189
+2022/8/8,71.59,73.71,71.47,73.54,73.54,2.80%,4433759
+2022/8/9,74.2,74.92,72.622,73.45,73.45,-0.12%,2492208
+2022/8/10,73.25,74.98,71.45,74.32,74.32,1.18%,4622340
+2022/8/11,75.83,76.97,74.98,76.28,76.28,2.64%,4687258
+2022/8/12,75.34,75.46,74.3,74.98,74.98,-1.70%,2949618
+2022/8/15,71.39,73.36,71.26,72.88,72.88,-2.80%,4446244
+2022/8/16,72.67,73.84,70.67,71.24,71.24,-2.25%,5750105
+2022/8/17,71.65,73.17,71.09,72.05,72.05,1.14%,3800672
+2022/8/18,73.59,74.83,73.32,74.21,74.21,3.00%,3315899
+2022/8/19,74.05,75.37,73.831,74.06,74.06,-0.20%,2700587
+2022/8/22,72.79,74.77,71.45,74.68,74.68,0.84%,7937326
+2022/8/23,75.83,77.276,75.81,76.83,76.83,2.88%,3782049
+2022/8/24,76.85,78.07,76.22,78.04,78.04,1.57%,3857433
+2022/8/25,78.34,78.38,75.83,76.5,76.5,-1.97%,2960226
+2022/8/26,75.46,76.19,74.765,75.85,75.85,-0.85%,2424609
+2022/8/29,77.02,78.96,76.707,78.69,78.69,3.74%,3675682
+2022/8/30,76.595,76.75,74.28,75.47,75.47,-4.09%,4967975
+2022/8/31,73.84,75.09,73.06,73.11,73.11,-3.13%,4538515
+2022/9/1,72.09,72.72,70.8,70.95,70.95,-2.95%,4319335
+2022/9/2,73.18,73.22,71.3,71.43,71.43,0.68%,4050258
+2022/9/6,72.34,72.45,71.15,71.42,71.42,-0.01%,5216684
+2022/9/7,69.17,69.72,67.59,67.62,67.62,-5.32%,7540245
+2022/9/8,68.54,69.28,67.65,68.09,68.09,0.70%,4277107
+2022/9/9,70.33,71.61,70.03,71.1,71.1,4.42%,4953575
+2022/9/12,72.63,73.21,72.07,72.37,72.37,1.79%,3710037
+2022/9/13,72.11,72.73,70.1,72.01,72.01,-0.50%,6056908
+2022/9/14,72.72,73.72,72.25,72.73,72.73,1.00%,2594407
+2022/9/15,71.09,71.15,69.34,69.76,69.76,-4.08%,3898135
+2022/9/16,70.33,70.81,69.44,69.9,69.9,0.20%,3384490
+2022/9/19,67.62,70.27,67.49,70.05,70.05,0.21%,2863888
+2022/9/20,69.54,69.59,68.41,69.22,69.22,-1.18%,3569172
+2022/9/21,70.49,70.62,68.1,68.68,68.68,-0.78%,4537917
+2022/9/22,70.42,70.81,68.53,68.97,68.97,0.42%,2904631
+2022/9/23,65.89,65.9,64.65,65.32,65.32,-5.29%,5923180
+2022/9/26,65.37,66.25,63.15,63.2,63.2,-3.25%,5064506
+2022/9/27,64.3,65.53,63.69,64.42,64.42,1.93%,3273459
+2022/9/28,65.26,67.34,64.95,67.13,67.13,4.21%,2603364
+2022/9/29,67.31,67.76,66.25,66.77,66.77,-0.54%,2762721
+2022/9/30,65.64,66.5,64.85,65.28,65.28,-2.23%,2397106
+2022/10/3,68.6,68.9,67.17,67.89,67.89,4.00%,5255804
+2022/10/4,69.91,71,69.31,70.28,70.28,3.52%,6673374
+2022/10/5,71.16,72.16,69.87,71.94,71.94,2.36%,4927158
+2022/10/6,71.74,73.035,71.61,72.99,72.99,1.46%,2981205
+2022/10/7,73.27,75.85,73.25,75.1,75.1,2.89%,4669954
+2022/10/10,75.29,76.11,73.6,73.78,73.78,-1.76%,3511454
+2022/10/11,72.56,73.066,71.4,71.75,71.75,-2.75%,2476186
+2022/10/12,71.42,71.6,70.2,70.93,70.93,-1.14%,2338923
+2022/10/13,70.39,72.87,70.37,72.52,72.52,2.24%,2303976
+2022/10/14,71.4,71.72,69.75,70.17,70.17,-3.24%,2519778
+2022/10/17,71.17,71.48,69.78,70.13,70.13,-0.06%,3255418
+2022/10/18,69.36,69.776,67.85,68.7,68.7,-2.04%,3291206
+2022/10/19,68.87,70.57,68.55,70.04,70.04,1.95%,3094872
+2022/10/20,71.09,71.88,69.71,70.18,70.18,0.20%,2545844
+2022/10/21,70.15,70.99,69.46,70.57,70.57,0.56%,1564282
+2022/10/24,70.24,71.18,69.8,70.38,70.38,-0.27%,1722440
+2022/10/25,70.59,71.45,70.23,70.61,70.61,0.33%,1517354
+2022/10/26,71.36,73.14,71.35,72.97,72.97,3.34%,3435412
+2022/10/27,73.69,74.09,73.11,73.62,73.62,0.89%,1308811
+2022/10/28,72.71,73.3,72.03,72.82,72.82,-1.09%,1511191
+2022/10/31,71.39,72.64,70.72,71.53,71.53,-1.77%,3088145
+2022/11/1,73.8,73.89,72.66,73.12,73.12,2.22%,4586934
+2022/11/2,73.12,74.88,72.79,74.08,74.08,1.31%,2796283
+2022/11/3,73.05,74.01,72.86,73.29,73.29,-1.07%,1481976
+2022/11/4,76.541,76.94,75.5,76.82,76.82,4.82%,3679923
+2022/11/7,76.84,77.72,76.22,76.56,76.56,-0.34%,2231417
+2022/11/8,76.27,76.49,74.08,74.47,74.47,-2.73%,2539688
+2022/11/9,73.17,73.2,71.58,71.67,71.67,-3.76%,2585547
+2022/11/10,71.66,72.985,71.19,72.24,72.24,0.80%,2020506
+2022/11/11,74.53,75.15,73.68,74.38,74.38,2.96%,3191937
+2022/11/14,73.54,74.62,71.88,71.91,71.91,-3.32%,2680683
+2022/11/15,72.12,74.78,71.6,73.25,73.25,1.86%,3318087
+2022/11/16,72.11,72.466,71.38,72.04,72.04,-1.65%,3359552
+2022/11/17,71.15,71.44,69.52,70.14,70.14,-2.64%,5007000
+2022/11/18,67.73,69.12,67.46,69.03,69.03,-1.58%,8376036
+2022/11/21,66.67,69.37,65.37,69.03,69.03,0.00%,12862852
+2022/11/22,69.92,70.76,69.58,69.98,69.98,1.38%,3714977
+2022/11/23,67.84,68.22,66.86,67.41,67.41,-3.67%,4692969
+2022/11/25,68.19,68.49,66.78,66.96,66.96,-0.67%,1703592
+2022/11/28,65.16,67.69,65,66.88,66.88,-0.12%,7380132
+2022/11/29,68.51,69.12,67.19,68.34,68.34,2.18%,6290798
+2022/11/30,70.3,70.44,69.55,70.23,70.23,2.77%,3723971
+2022/12/1,71.64,72.14,70.3,70.45,70.45,0.31%,4571175
+2022/12/2,70.6,71.138,69.35,69.84,69.84,-0.87%,3459204
+2022/12/5,71.56,71.78,67.25,67.72,67.72,-3.04%,5259083
+2022/12/6,66.97,67.36,64.52,65.23,65.23,-3.68%,6746240
+2022/12/7,65.47,65.89,63.2,63.65,63.65,-2.42%,5443883
+2022/12/8,64.61,64.68,62.46,62.71,62.71,-1.48%,8334647
+2022/12/9,63.07,63.75,61.81,62.85,62.85,0.22%,7184860
+2022/12/12,63.21,64.63,63.05,64.41,64.41,2.48%,4520073
+2022/12/13,65.16,66.47,65.14,65.86,65.86,2.25%,4496139
+2022/12/14,66.79,67.67,66.08,67.36,67.36,2.28%,7394103
+2022/12/15,66.9,67.05,65.68,66.15,66.15,-1.80%,4671452
+2022/12/16,64.35,65.82,64.14,64.9,64.9,-1.89%,4847079
+2022/12/19,65.77,66.5,64.83,66.07,66.07,1.80%,3920684
+2022/12/20,65.83,66.8,64.82,66.22,66.22,0.23%,2501338
+2022/12/21,67.61,68.162,67.41,68.06,68.06,2.78%,3292439
+2022/12/22,68.48,68.586,66.853,67.7,67.7,-0.53%,2385372
+2022/12/23,68.94,69.56,68.87,69.32,69.32,2.39%,2928856
+2022/12/27,69.59,70.54,69.06,69.53,69.53,0.30%,3147916
+2022/12/28,69.18,69.22,67.53,68.58,68.58,-1.37%,2782833
+2022/12/29,67.55,68.59,67.37,68.53,68.53,-0.07%,1972345
+2022/12/30,68.36,70.27,68.35,70.11,70.11,2.31%,3648523
+2023/1/3,68.64,69.65,67.12,67.64,67.64,-3.52%,3339735
+2023/1/4,65.58,65.585,63.982,64.3,64.3,-4.94%,4215280
+2023/1/5,64.32,65.75,63.93,64.78,64.78,0.75%,3555472
+2023/1/6,65.82,66.18,64.46,64.83,64.83,0.08%,2993979
+2023/1/9,66.49,67.33,65.45,65.88,65.88,1.62%,2941090
+2023/1/10,66.27,66.68,65.22,65.9,65.9,0.03%,2000373
+2023/1/11,67.24,68.22,66.46,68.05,68.05,3.26%,3545139
+2023/1/12,69.12,69.32,68.42,68.61,68.61,0.82%,2616302
+2023/1/13,69.3,70.09,68.92,70.05,70.05,2.10%,2503342
+2023/1/17,70.865,71.14,69.464,70.86,70.86,1.16%,3796496
+2023/1/18,71.59,72.03,69.35,69.51,69.51,-1.91%,3172677
+2023/1/19,70.19,71.14,69.69,70.59,70.59,1.55%,2814912
+2023/1/20,70.86,71.56,69.969,71.55,71.55,1.36%,2438387
+2023/1/23,71.82,72.25,71.29,71.5,71.5,-0.07%,1583917
+2023/1/24,71.59,71.66,69.88,70.22,70.22,-1.79%,1653244
+2023/1/25,70.41,71.09,69.64,70.51,70.51,0.41%,1613158
+2023/1/26,71.65,71.76,70.27,70.93,70.93,0.60%,1481393
+2023/1/27,71.74,71.782,69.2,69.5,69.5,-2.02%,3185149
+2023/1/30,68.68,69.87,68.03,68.1,68.1,-2.01%,2345830
+2023/1/31,67.86,69.37,67.67,69.32,69.32,1.79%,1391649
+2023/2/1,69.21,69.41,66.759,67.36,67.36,-2.83%,3538495
+2023/2/2,66.99,67.49,65.9,66.57,66.57,-1.17%,2561457
+2023/2/3,66.73,68.39,64.35,64.4,64.4,-3.26%,4875327
+2023/2/6,65.07,65.53,63.67,65.5,65.5,1.71%,2694177
+2023/2/7,65.83,67.845,65.82,67.76,67.76,3.45%,3598069
+2023/2/8,68.4,68.79,67.61,68.68,68.68,1.36%,2052011
+2023/2/9,67.88,68.5,67.12,67.92,67.92,-1.11%,2430734
+2023/2/10,69.02,69.9,68.95,69.87,69.87,2.87%,2817209
+2023/2/13,69.38,70.43,69.07,69.5,69.5,-0.53%,3458154
+2023/2/14,68.22,69.63,68.01,69.4,69.4,-0.14%,1601529
+2023/2/15,68.79,69.39,67.8,69.02,69.02,-0.55%,1908779
+2023/2/16,68.82,69.385,68.415,68.45,68.45,-0.83%,2369692
+2023/2/17,66.36,67.26,66.01,67.02,67.02,-2.09%,3851722
+2023/2/21,67.5,67.82,66.54,66.69,66.69,-0.49%,2432686
+2023/2/22,66.4,66.67,64.89,64.92,64.92,-2.65%,3495572
+2023/2/23,66.22,66.65,65.7,66.38,66.38,2.25%,2136849
+2023/2/24,65.56,67.15,65.11,67.1,67.1,1.08%,2593435
+2023/2/27,66.63,66.76,65.73,66.25,66.25,-1.27%,3024804
+2023/2/28,67.8,67.93,67.16,67.21,67.21,1.45%,1886369
+2023/3/1,67.14,68.12,66.73,68.07,68.07,1.28%,2577618
+2023/3/2,68.44,68.762,67.89,68.3,68.3,0.34%,1628091
+2023/3/3,67.19,69.91,67.14,69.86,69.86,2.28%,5179280
+2023/3/6,69.29,70.521,69.05,70.49,70.49,0.90%,3977842
+2023/3/7,70.14,70.215,67.56,67.85,67.85,-3.75%,5071165
+2023/3/8,67.13,67.85,66.78,67.1,67.1,-1.11%,3018060
+2023/3/9,67.9,68.39,66.17,66.24,66.24,-1.28%,2436627
+2023/3/10,66.37,67.56,66.2,67.14,67.14,1.36%,2989456
+2023/3/13,64.51,66.82,64.07,65.25,65.25,-2.82%,5203858
+2023/3/14,64.02,65.32,62.335,62.93,62.93,-3.56%,6367406
+2023/3/15,60.26,60.97,57.94,60.02,60.02,-4.62%,13746538
+2023/3/16,58.72,61.09,58.04,60.05,60.05,0.05%,8449874
+2023/3/17,59.94,60.02,57.83,58.66,58.66,-2.31%,9071701
+2023/3/20,58.73,59.865,58.05,59.79,59.79,1.93%,5391627
+2023/3/21,60.54,61.32,60.11,61.23,61.23,2.41%,3975147
+2023/3/22,61.39,62.67,60.92,61.61,61.61,0.62%,3512773
+2023/3/23,62.51,63.02,60.9,60.99,60.99,-1.01%,2635452
+2023/3/24,60.31,61.25,59.84,60.96,60.96,-0.05%,3722993
+2023/3/27,62.24,64.27,61.86,64.15,64.15,5.23%,8701162
+2023/3/28,63.76,64.98,63.76,64.55,64.55,0.62%,4149501
+2023/3/29,65.01,65.348,64,64.15,64.15,-0.62%,2593052
+2023/3/30,64.81,65.54,64.19,65.32,65.32,1.82%,3295127
+2023/3/31,65.92,66.5,65.26,66.44,66.44,1.71%,2730700
+2023/4/3,69.93,70.7,69.63,70.27,70.27,5.76%,8377861
+2023/4/4,71.13,71.13,69.575,70.27,70.27,0.00%,3592706
+2023/4/5,70.49,70.55,69.68,70.24,70.24,-0.04%,3015038
+2023/4/6,70.35,70.49,69.77,70.26,70.26,0.03%,2839335
+2023/4/10,70.23,70.79,69.62,69.76,69.76,-0.71%,2884626
+2023/4/11,70.08,71.21,69.97,71.07,71.07,1.88%,3346818
+2023/4/12,71.74,72.65,71.61,72.43,72.43,1.91%,4474082
+2023/4/13,72.36,72.63,71.65,71.8,71.8,-0.87%,2790907
+2023/4/14,72.06,72.45,71.34,72.09,72.09,0.40%,3170425
+2023/4/17,71.66,71.85,70.48,70.84,70.84,-1.73%,2973674
+2023/4/18,70.92,71.36,70.09,70.73,70.73,-0.16%,1468754
+2023/4/19,69.72,69.98,68.86,69.3,69.3,-2.02%,3621061
+2023/4/20,67.86,68.34,67.51,67.6,67.6,-2.45%,3486789
+2023/4/21,68.58,68.72,67.91,68.21,68.21,0.90%,2620317
+2023/4/24,68.29,69.6,68.11,69.25,69.25,1.52%,1924421
+2023/4/25,68.54,68.57,67.26,67.62,67.62,-2.35%,2262607
+2023/4/26,67.18,67.83,65.2,65.36,65.36,-3.34%,5631826
+2023/4/27,65.83,66.21,65.16,65.81,65.81,0.69%,2752664
+2023/4/28,65.85,67.6,65.53,67.5,67.5,2.57%,3043598
+2023/5/1,66.34,66.93,65.62,66.55,66.55,-1.41%,2939028
+2023/5/2,65.48,65.502,62.99,63.05,63.05,-5.26%,6535707
+2023/5/3,61.31,61.39,60.16,60.31,60.31,-4.35%,12166711
+2023/5/4,60.5,61.66,59.78,60.7,60.7,0.65%,4997434
+2023/5/5,62.73,63.34,62.61,63.03,63.03,3.84%,4700048
+2023/5/8,64.75,64.89,64.045,64.26,64.26,1.95%,3454600
+2023/5/9,63.84,65.15,63.1,64.87,64.87,0.95%,5831528
+2023/5/10,64.8,64.8,63.59,64.39,64.39,-0.74%,2683676
+2023/5/11,63.26,63.615,62.62,63.25,63.25,-1.77%,4023257
+2023/5/12,63.21,63.5,61.94,62.07,62.07,-1.87%,4070771
+2023/5/15,62.7,63.46,62.37,62.99,62.99,1.48%,4837830
+2023/5/16,63.11,63.54,62.445,62.54,62.54,-0.71%,1992072
+2023/5/17,63.87,64.99,63.06,64.6,64.6,3.29%,4275997
+2023/5/18,64.32,64.4,63.58,64.04,64.04,-0.87%,2496649
+2023/5/19,64.61,64.66,63.25,63.9,63.9,-0.22%,2490179
+2023/5/22,63.59,64.33,63.36,63.91,63.91,0.02%,1644956
+2023/5/23,64.64,65.4,64.5,64.87,64.87,1.50%,3409715
+2023/5/24,65.96,66.24,64.94,65.66,65.66,1.22%,3775795
+2023/5/25,64.46,64.7,63.21,64.09,64.09,-2.39%,4322679
+2023/5/26,64.9,64.99,64.36,64.8,64.8,1.11%,2145281
+2023/5/30,62.85,62.97,61.7,62.3,62.3,-3.86%,6442616
+2023/5/31,61.48,62.09,60.61,60.63,60.63,-2.68%,3721674
+2023/6/1,60.66,63.37,60.63,62.55,62.55,3.17%,3631404
+2023/6/2,64.1,64.365,63.46,64.15,64.15,2.56%,6937902
+2023/6/5,65.37,65.41,64.02,64.03,64.03,-0.19%,3038400
+2023/6/6,63.08,64.43,63.01,63.79,63.79,-0.37%,2569494
+2023/6/7,64.49,65.205,64.21,64.71,64.71,1.44%,3520529
+2023/6/8,64.89,64.94,61.82,63.46,63.46,-1.93%,8584267
+2023/6/9,63.64,64.195,62.79,62.93,62.93,-0.84%,3354971
+2023/6/12,61,61.226,60.02,60.24,60.24,-4.27%,5997296
+2023/6/13,62.09,62.65,61.99,62.14,62.14,3.15%,3473463
+2023/6/14,63,63.2,61.26,61.83,61.83,-0.50%,4818592
+2023/6/15,62.21,63.77,62.14,63.41,63.41,2.56%,3445591
+2023/6/16,63.48,64.53,63.28,64.35,64.35,1.48%,2973957
+2023/6/20,63.75,63.96,62.61,63.92,63.92,-0.67%,2316538
+2023/6/21,63.83,65.09,63.7,65.04,65.04,1.75%,2725515
+2023/6/22,63.15,63.65,62.14,62.52,62.52,-3.87%,3882134
+2023/6/23,61.04,62.49,60.97,62.42,62.42,-0.16%,2413605
+2023/6/26,62.15,63.14,62.08,62.73,62.73,0.50%,2084529
+2023/6/27,62.33,62.63,61.1,61.3,61.3,-2.28%,2610114
+2023/6/28,61.47,62.94,60.87,62.52,62.52,1.99%,2461468
+2023/6/29,62.75,63.64,62.25,62.96,62.96,0.70%,1992226
+2023/6/30,63.35,63.97,63.15,63.55,63.55,0.94%,3133427
+2023/7/3,63.82,64.11,63.12,63.39,63.39,-0.25%,1220812
+2023/7/5,64.66,64.85,63.9,64.63,64.63,1.96%,2971118
+2023/7/6,64.33,64.56,63.12,64.44,64.44,-0.29%,2371967
+2023/7/7,64.14,66.05,64.14,65.85,65.85,2.19%,2784598
+2023/7/10,65.63,66.31,65.158,65.54,65.54,-0.47%,2448955
+2023/7/11,66.03,67.05,65.89,67.03,67.03,2.27%,2349459
+2023/7/12,67.62,67.97,67.26,67.87,67.87,1.25%,3046212
+2023/7/13,67.79,69.095,67.53,69.09,69.09,1.80%,3608660
+2023/7/14,68.53,68.57,67.36,67.47,67.47,-2.34%,2400571
+2023/7/17,66.85,67.4,66.53,66.58,66.58,-1.32%,2283611
+2023/7/18,66.79,68.12,66.65,67.96,67.96,2.07%,2550083
+2023/7/19,68.39,68.92,67.49,67.69,67.69,-0.40%,1934966
+2023/7/20,68.33,68.49,67.13,68.05,68.05,0.53%,2031411
+2023/7/21,68.52,69.31,68.17,68.99,68.99,1.38%,2993283
+2023/7/24,69.61,70.93,69.29,70.69,70.69,2.46%,2420158
+2023/7/25,70.4,71.41,70.27,71.16,71.16,0.66%,2340054
+2023/7/26,70.59,71.305,70.41,70.66,70.66,-0.70%,1384274
+2023/7/27,71.16,71.99,70.72,71.43,71.43,1.09%,1807191
+2023/7/28,71.32,72.24,70.87,72.09,72.09,0.92%,1751601
+2023/7/31,72.75,73.29,72.56,73.17,73.17,1.50%,2074314
+2023/8/1,72.68,73.19,72.17,72.96,72.96,-0.29%,1487378
+2023/8/2,72.67,72.74,70.88,71.48,71.48,-2.03%,3173369
+2023/8/3,71.7,73.25,71.7,73.14,73.14,2.32%,2923083
+2023/8/4,73.22,74.29,72.94,73.79,73.79,0.89%,2016991
+2023/8/7,73.76,73.87,73.035,73.82,73.82,0.04%,1858820
+2023/8/8,72.47,74.27,72.04,74.06,74.06,0.33%,4218657
+2023/8/9,74.78,75.36,74.21,75.1,75.1,1.40%,4777128
+2023/8/10,74.66,75.09,73.96,74.2,74.2,-1.20%,3443917
+2023/8/11,74.14,74.81,73.95,74.25,74.25,0.07%,3137824
+2023/8/14,73.69,74.22,73.35,73.81,73.81,-0.59%,3545425
+2023/8/15,73.25,73.26,72.18,72.62,72.62,-1.61%,3907485
+2023/8/16,72.9,73.145,71.29,71.37,71.37,-1.72%,3789622
+2023/8/17,72.57,72.82,71.92,71.98,71.98,0.85%,2647626
+2023/8/18,72.18,73.06,71.91,72.79,72.79,1.13%,2734937
+2023/8/21,73.42,73.51,72.42,72.58,72.58,-0.29%,2085611
+2023/8/22,72.76,72.87,72.06,72.28,72.28,-0.41%,1656073
+2023/8/23,70.8,72,70.43,71.36,71.36,-1.27%,3836870
+2023/8/24,70.88,71.73,70.45,71.41,71.41,0.07%,2368735
+2023/8/25,72.62,72.66,70.82,72.45,72.45,1.46%,3105963
+2023/8/28,72.4,73.13,72.11,72.41,72.41,-0.06%,1618724
+2023/8/29,72.66,73.35,71.79,73.32,73.32,1.26%,2890396
+2023/8/30,73.73,74.01,73.06,73.66,73.66,0.46%,2228099
+2023/8/31,74.48,75.18,73.95,75.06,75.06,1.90%,2900837
+2023/9/1,76,76.935,75.94,76.92,76.92,2.48%,4205780
+2023/9/5,78.07,78.78,77.39,77.76,77.76,1.09%,4782183
+2023/9/6,77.6,78.77,77.42,78.52,78.52,0.98%,3159808
+2023/9/7,78.15,78.5,77.44,77.95,77.95,-0.73%,2671387
+2023/9/8,78.14,78.73,77.88,78.3,78.3,0.45%,2039463
+2023/9/11,78.93,79.12,78.14,78.37,78.37,0.09%,2083754
+2023/9/12,79.36,80.01,79.31,79.7,79.7,1.70%,3308786
+2023/9/13,79.86,80.04,79.229,79.68,79.68,-0.03%,2783802
+2023/9/14,80.66,81.14,80.53,81.12,81.12,1.81%,3098890
+2023/9/15,80.29,81.34,80.09,81.29,81.29,0.21%,2874487
+2023/9/18,81.79,81.94,80.8,81.45,81.45,0.20%,5940835
+2023/9/19,82.18,82.28,81.12,81.5,81.5,0.06%,6660528
+2023/9/20,80.56,81.59,80.13,80.14,80.14,-1.67%,4122836
+2023/9/21,81.25,81.51,80.395,80.41,80.41,0.34%,3100875
+2023/9/22,81.55,81.6,79.99,80.63,80.63,0.27%,2704957
+2023/9/25,80.59,80.65,79.67,80.39,80.39,-0.30%,1918337
+2023/9/26,79.97,81.05,79.89,80.88,80.88,0.61%,2522705
+2023/9/27,82.24,83.29,82.05,82.9,82.9,2.50%,4257863
+2023/9/28,82.32,82.61,81.22,81.57,81.57,-1.60%,3169004
+2023/9/29,81.9,81.94,80.47,80.86,80.86,-0.87%,2399712
+2023/10/2,81.18,81.28,79.19,79.39,79.39,-1.82%,3492059
+2023/10/3,79.81,80.37,79.25,79.93,79.93,0.68%,2899326
+2023/10/4,77.97,77.97,75.22,75.59,75.59,-5.43%,7853801
+2023/10/5,74.11,75.45,73.61,73.99,73.99,-2.12%,5599118
+2023/10/6,74.43,74.57,73.34,74.16,74.16,0.23%,3896226
+2023/10/9,76.76,77.397,76.23,77.13,77.13,4.00%,6892099
+2023/10/10,77.19,77.19,76.19,76.71,76.71,-0.54%,4237623
+2023/10/11,76.19,76.4,74.76,75.67,75.67,-1.36%,6048315
+2023/10/12,76.58,76.609,74.62,75.42,75.42,-0.33%,4244091
+2023/10/13,77.71,79.18,77.16,78.99,78.99,4.73%,6772282
+2023/10/16,78.63,78.89,77.87,78.39,78.39,-0.76%,5156223
+2023/10/17,77.98,78.88,77.4,78.8,78.8,0.52%,3914447
+2023/10/18,79.72,80.365,79.32,79.84,79.84,1.32%,4647277
+2023/10/19,79.37,81.75,78.942,81.68,81.68,2.30%,5924379
+2023/10/20,81.59,81.98,80.17,80.7,80.7,-1.20%,4664731
+2023/10/23,80.22,80.27,78.35,78.89,78.89,-2.24%,4607118
+2023/10/24,78.04,78.22,76.31,76.93,76.93,-2.48%,6629641
+2023/10/25,77.11,78.73,75.64,78.46,78.46,1.99%,6116799
+2023/10/26,76.83,77.59,76.49,76.89,76.89,-2.00%,3518517
+2023/10/27,77.62,78.98,76.58,78.36,78.36,1.91%,5522566
+2023/10/30,77.24,77.58,75.36,76.05,76.05,-2.95%,5929492
+2023/10/31,76.21,77.02,74.56,75.02,75.02,-1.35%,4604032
+2023/11/1,76.66,76.72,74.24,74.75,74.75,-0.36%,4143025
+2023/11/2,74.91,76.53,74.79,76.18,76.18,1.91%,4191602
+2023/11/3,75.29,76.41,74.14,74.85,74.85,-1.75%,5054494
+2023/11/6,75.89,76.09,74.77,74.91,74.91,0.08%,2764259
+2023/11/7,72.99,73.15,71.615,71.8,71.8,-4.15%,7413645
+2023/11/8,71.27,71.67,69.65,70.19,70.19,-2.24%,7264453
+2023/11/9,70.75,71.66,70.14,70.25,70.25,0.09%,4327714
+2023/11/10,71.31,72.22,71.12,71.79,71.79,2.19%,3754520
+2023/11/13,71.81,72.96,71.77,72.92,72.92,1.57%,3075556
+2023/11/14,73.23,74.04,72.36,72.69,72.69,-0.32%,2688454
+2023/11/15,71.81,72.38,71.175,71.34,71.34,-1.86%,5002777
+2023/11/16,69.61,69.71,67.45,68.05,68.05,-4.61%,6745944
+2023/11/17,69.14,70.95,69.14,70.75,70.75,3.97%,5923721
+2023/11/20,72.18,73.07,71.94,72.3,72.3,2.19%,3988261
+2023/11/21,72.06,72.59,71.745,72.53,72.53,0.32%,2543502
+2023/11/22,69.28,71.9,68.81,71.61,71.61,-1.27%,5286973
+2023/11/24,70.95,71.86,70.75,70.82,70.82,-1.10%,1453875
+2023/11/27,70.3,71.09,69.54,69.96,69.96,-1.21%,4632985
+2023/11/28,70.64,71.83,70.24,71.26,71.26,1.86%,2508241
+2023/11/29,72.12,72.87,70.6,72.52,72.52,1.77%,4572987
+2023/11/30,73.5,74.21,70.03,70.14,70.14,-3.28%,9702228
+2023/12/1,70.93,71.593,69.04,69.24,69.24,-1.28%,4354523
+2023/12/4,68.66,69.77,67.87,68.47,68.47,-1.11%,5103958
+2023/12/5,68.74,69.24,67.47,67.58,67.58,-1.30%,4833520
+2023/12/6,65.98,66.349,64.61,64.76,64.76,-4.17%,9352976
+2023/12/7,65.65,65.74,64.35,65.11,65.11,0.54%,4561923
+2023/12/8,66.11,66.9,65.92,66.53,66.53,2.18%,4055468
+2023/12/11,66.5,67.03,65.98,66.8,66.8,0.41%,2589247
+2023/12/12,64.93,65.06,63.84,64.25,64.25,-3.82%,7103806
+2023/12/13,64.42,65.35,64.34,65.33,65.33,1.68%,3575155
+2023/12/14,66.95,67.8,66.9,67.16,67.16,2.80%,5062761
+2023/12/15,67.19,67.32,65.88,67.15,67.15,-0.01%,3451197
+2023/12/18,68.89,69.58,67.55,68.09,68.09,1.40%,5558919
+2023/12/19,68.3,69.43,68.255,69.36,69.36,1.87%,3949866
+2023/12/20,70.15,70.3,68.66,68.79,68.79,-0.82%,5252060
+2023/12/21,68.13,69.075,68.13,69.03,69.03,0.35%,3290352
+2023/12/22,69.63,69.96,68.49,68.69,68.69,-0.49%,4301872
+2023/12/26,70.52,71.1,70.11,70.21,70.21,2.21%,4996880
+2023/12/27,70.02,70.17,68.9,68.92,68.92,-1.84%,3623979
+2023/12/28,68.35,68.94,66.975,67.18,67.18,-2.52%,5754450
+2023/12/29,67.68,67.75,66.63,66.65,66.65,-0.79%,3305507
+2024/1/2,67.56,67.56,65.48,65.77,65.77,-1.32%,7908570
+2024/1/3,66.92,68.36,66.72,68.19,68.19,3.68%,7136842
+2024/1/4,68.19,68.39,66.4,67.57,67.57,-0.91%,5001044
+2024/1/5,68.83,69.315,68.36,69.03,69.03,2.16%,4967906
+2024/1/8,66.07,66.49,65.54,66.4,66.4,-3.81%,6270280
+2024/1/9,67.3,67.95,66.71,67.39,67.39,1.49%,4394073
+2024/1/10,68.27,68.68,66.34,66.56,66.56,-1.23%,6307736
+2024/1/11,68.35,68.92,67.11,67.65,67.65,1.64%,7436422
+2024/1/12,69.38,69.81,67.57,68.02,68.02,0.55%,7198815
+2024/1/16,68.09,68.25,67.11,67.25,67.25,-1.13%,4904795
+2024/1/17,66.48,67.96,66.282,67.94,67.94,1.03%,4462991
+2024/1/18,68.36,69.31,67.79,69.06,69.06,1.65%,4685914
+2024/1/19,69.41,69.72,68.21,68.82,68.82,-0.35%,4668863
+2024/1/22,68.88,70.5,68.72,69.69,69.69,1.26%,4992451
+2024/1/23,69.34,70.328,69.12,69.66,69.66,-0.04%,3164812
+2024/1/24,69.97,70.88,69.66,70.54,70.54,1.26%,4834347
+2024/1/25,71.48,72.45,71.015,72.23,72.23,2.40%,4979571
+2024/1/26,71.98,73.187,71.13,73.1,73.1,1.20%,4822085
+2024/1/29,72.43,72.45,71.48,72.05,72.05,-1.44%,3444897
+2024/1/30,72,73.1,71.72,72.81,72.81,1.05%,3559179
+2024/1/31,72.32,72.37,70.66,70.92,70.92,-2.60%,5073719
+2024/2/1,71.59,71.99,68.96,69.07,69.07,-2.61%,13358717
+2024/2/2,68.03,68.36,67.19,67.51,67.51,-2.26%,5659648
+2024/2/5,67.83,68.59,66.85,68.18,68.18,0.99%,3284529
+2024/2/6,68.65,69.1,68.12,68.81,68.81,0.92%,4413444
+2024/2/7,68.94,69.43,68.7,69.42,69.42,0.89%,5234154
+2024/2/8,70.27,71.6,70.22,71.52,71.52,3.03%,6147399
+2024/2/9,71.94,72.28,71.1,71.67,71.67,0.21%,2761712
+2024/2/12,71.53,72.13,71.53,72.11,72.11,0.61%,3838953
+2024/2/13,72.54,73.22,71.95,72.65,72.65,0.75%,3631981
+2024/2/14,73.07,73.531,71.37,71.55,71.55,-1.51%,4632503
+2024/2/15,71.77,73.2,71.77,72.84,72.84,1.80%,4230876
+2024/2/16,72.95,73.63,72.44,73.41,73.41,0.78%,4209184
+2024/2/20,73.44,73.45,72.06,72.42,72.42,-1.35%,3468577
+2024/2/21,72.17,73.22,72.16,73.2,73.2,1.08%,3781155
+2024/2/22,72.99,74.05,72.91,73.6,73.6,0.55%,2748494
+2024/2/23,72.19,72.66,71.66,71.92,71.92,-2.28%,3403247
+2024/2/26,71.55,73.24,71.48,72.79,72.79,1.21%,3578474
+2024/2/27,73.21,74.16,73.14,73.85,73.85,1.46%,5301663
+2024/2/28,74.461,74.74,73.265,73.62,73.62,-0.31%,3991538
+2024/2/29,74.07,74.45,73.2,73.36,73.36,-0.35%,3861400
+2024/3/1,74.74,75.94,74.53,74.96,74.96,2.18%,5359729
+2024/3/4,75.43,75.5,73.83,74.01,74.01,-1.27%,3332739
+2024/3/5,73.62,74.67,73.115,73.45,73.45,-0.76%,4262691
+2024/3/6,74.67,75.73,74.16,74.34,74.34,1.21%,4988931
+2024/3/7,73.56,74.77,73.4,74.23,74.23,-0.15%,3758458
+2024/3/8,74.02,74.08,72.99,73.36,73.36,-1.17%,4038736
+2024/3/11,72.97,73.9,72.37,73.62,73.62,0.35%,3045370
+2024/3/12,73.42,74.16,73.01,73.35,73.35,-0.37%,4106755
+2024/3/13,74.75,75.25,74.37,75.09,75.09,2.37%,4398512
+2024/3/14,75.9,76.76,75.74,76.3,76.3,1.61%,4187988
+2024/3/15,75.97,76.64,75.87,76.33,76.33,0.04%,3141785
+2024/3/18,77.02,78.175,76.61,77.98,77.98,2.16%,3403740
+2024/3/19,78.09,78.775,77.94,78.43,78.43,0.58%,2720515
+2024/3/20,77.2,77.52,76.62,77.25,77.25,-1.50%,4254560
+2024/3/21,76.83,77,76.14,76.82,76.82,-0.56%,2741978
+2024/3/22,77.07,77.12,76.31,76.68,76.68,-0.18%,2397010
+2024/3/25,76.99,78.21,76.99,77.76,77.76,1.41%,2189168
+2024/3/26,77.94,77.98,77.21,77.29,77.29,-0.60%,2776793
+2024/3/27,76.92,77.54,76.82,77.51,77.51,0.28%,2412290
+2024/3/28,78.27,78.94,78.02,78.73,78.73,1.57%,4745626
+2024/4/1,79.08,80.2,78.8,79.67,79.67,1.19%,3938002
+2024/4/2,80.63,80.919,79.88,80.79,80.79,1.41%,4150696
+2024/4/3,81.31,81.82,81.095,81.25,81.25,0.57%,3233696
+2024/4/4,81.07,82.84,80.43,82.27,82.27,1.26%,6065715
+2024/4/5,82.58,83.25,82.12,82.4,82.4,0.16%,3828036
+2024/4/8,82.38,82.73,81.165,82.2,82.2,-0.24%,3746841
+2024/4/9,82.13,82.25,80.87,81.15,81.15,-1.28%,3879797
+2024/4/10,81.39,82.11,80.43,82.09,82.09,1.16%,6834137
+2024/4/11,81.67,81.67,80.79,81.55,81.55,-0.66%,6287749
+2024/4/12,83,83.41,81.23,81.53,81.53,-0.02%,9724893
+2024/4/15,81,81.7,80.09,81.65,81.65,0.15%,10203249
+2024/4/16,81.31,81.72,81.01,81.33,81.33,-0.39%,4285407
+2024/4/17,80.28,80.96,78.69,78.91,78.91,-2.98%,5967324
+2024/4/18,79.12,79.49,78.2,78.78,78.78,-0.16%,4529648
+2024/4/19,78.72,79.53,78.562,78.85,78.85,0.09%,7608758
+2024/4/22,77.86,78.99,77.57,78.78,78.78,-0.09%,3299618
+2024/4/23,78.25,80.1,78.16,79.98,79.98,1.52%,3355415
+2024/4/24,79.71,80.25,79.16,79.64,79.64,-0.43%,3662918
+2024/4/25,79.57,80.49,78.75,80.44,80.44,1.00%,3009027
+2024/4/26,80.97,80.97,80.06,80.39,80.39,-0.06%,1605343
+2024/4/29,80.07,80.33,79.17,79.5,79.5,-1.11%,3934064
+2024/4/30,78.93,79.215,77.79,78.38,78.38,-1.41%,3829178
+2024/5/1,77.37,78.38,75.76,75.93,75.93,-3.13%,5965354
+2024/5/2,76.1,76.395,75.37,75.93,75.93,0.00%,4709991
+2024/5/3,75.74,75.92,75.02,75.13,75.13,-1.05%,2875057
+2024/5/6,75.54,75.98,74.96,75.66,75.66,0.71%,6195939
+2024/5/7,75.25,76.16,74.64,75.5,75.5,-0.21%,4327423
+2024/5/8,74.72,76.18,74.55,76.11,76.11,0.81%,2423806
+2024/5/9,76.07,76.56,75.88,76.52,76.52,0.54%,2240297
+2024/5/10,76.68,76.83,75.24,75.3,75.3,-1.59%,2746581
+2024/5/13,75.72,76.43,75.6,76.13,76.13,1.10%,3055273
+2024/5/14,75.3,75.87,74.84,75.21,75.21,-1.21%,2186642
+2024/5/15,74.45,75.88,73.88,75.88,75.88,0.89%,3660044
+2024/5/16,76.64,76.735,75.93,76.25,76.25,0.49%,3195860
+2024/5/17,76.35,77.115,76.16,76.97,76.97,0.94%,2019079
+2024/5/20,76.554,77.55,76.18,76.73,76.73,-0.31%,2040491
+2024/5/21,75.99,76.53,75.53,76.16,76.16,-0.74%,2009582
+2024/5/22,75.21,75.9,74.82,74.87,74.87,-1.69%,2337228
+2024/5/23,75.96,76.18,74.04,74.45,74.45,-0.56%,1915647
+2024/5/24,74.88,75.6,74.73,75.35,75.35,1.21%,1164430
+2024/5/28,76.76,77.775,76.57,77.66,77.66,3.07%,2300457
+2024/5/29,77.66,77.67,76.56,76.57,76.57,-1.40%,1619045
+2024/5/30,76.05,76.72,75.25,75.53,75.53,-1.36%,2339497
+2024/5/31,75.63,75.84,74.33,74.82,74.82,-0.94%,2038251
+2024/6/3,73.93,73.93,71.76,71.83,71.83,-4.00%,5763764
+2024/6/4,70.96,71.45,70.445,71.09,71.09,-1.03%,2421065
+2024/6/5,71.4,71.98,70.76,71.89,71.89,1.13%,2058470
+2024/6/6,72.12,73.47,71.96,73.26,73.26,1.91%,1933259
+2024/6/7,73.56,73.92,72.96,73.02,73.02,-0.33%,2049466
+2024/6/10,73.78,75.55,73.56,75.46,75.46,3.34%,4022868
+2024/6/11,75.34,75.99,74.91,75.51,75.51,0.07%,1891692
+2024/6/12,76.83,76.92,75.57,75.98,75.98,0.62%,2465252
+2024/6/13,76.31,76.52,75.69,75.74,75.74,-0.32%,1685382
+2024/6/14,76.62,76.78,75.84,76.08,76.08,0.45%,2347094
+2024/6/17,76.656,77.98,76.55,77.79,77.79,2.25%,2589760
+2024/6/18,77.88,78.83,77.76,78.67,78.67,1.13%,1757267
+2024/6/20,79.28,79.53,78.85,79.41,79.41,0.94%,1446534
+2024/6/21,79.44,79.785,78.4,78.65,78.65,-0.96%,1538762
+2024/6/24,78.52,79.8,78.49,79.7,79.7,1.34%,1402400
+2024/6/25,79.47,79.835,78.75,78.9,78.9,-1.00%,1272285
+2024/6/26,78.94,79.55,78.27,78.75,78.75,-0.19%,1581934
+2024/6/27,79.7,80.03,79.225,79.92,79.92,1.49%,1785656
+2024/6/28,80.03,80.04,79.08,79.59,79.59,-0.41%,1359774
+2024/7/1,80.21,81.69,79.82,81.54,81.54,2.45%,2272780
+2024/7/2,81.98,82.02,80.83,81.11,81.11,-0.53%,1182549
+2024/7/3,80.95,81.6,80.572,81.27,81.27,0.20%,734654
+2024/7/5,82.011,82.6,81.23,81.31,81.31,0.05%,1979724
+2024/7/8,80.591,81.02,80.29,80.42,80.42,-1.09%,2029643
+2024/7/9,80.12,80.65,79.46,79.77,79.77,-0.81%,1919038
+2024/7/10,79.42,80.692,79.18,80.48,80.48,0.89%,2291913
+2024/7/11,79.93,80.99,79.73,80.94,80.94,0.57%,3002748
+2024/7/12,81.25,81.32,80.115,80.25,80.25,-0.85%,3004028
+2024/7/15,80.26,80.38,79.57,80.12,80.12,-0.16%,2206681
+2024/7/16,78.68,79.41,78.68,79.06,79.06,-1.32%,2012427
+2024/7/17,80,80.71,79.95,80.62,80.62,1.97%,2459321
+2024/7/18,80.59,81.09,79.84,79.9,79.9,-0.89%,1425543
+2024/7/19,79.51,80.22,77.86,78,78,-2.38%,2636016
+2024/7/22,77.17,77.75,76.86,77.62,77.62,-0.49%,1556643
+2024/7/23,76.96,77.13,75.72,76.62,76.62,-1.29%,3124053
+2024/7/24,76.87,77.48,76.3,76.81,76.81,0.25%,2129232
+2024/7/25,76.17,77.78,75.54,77.46,77.46,0.85%,1824043
+2024/7/26,76.82,76.94,75.55,76.11,76.11,-1.74%,2125111
+2024/7/29,76.73,76.99,74.74,75.19,75.19,-1.21%,1955426
+2024/7/30,74.45,74.77,74,74.46,74.46,-0.97%,3304616
+2024/7/31,76.33,77.91,75.9,77.74,77.74,4.41%,4582761
+2024/8/1,77.79,77.85,75.64,76.29,76.29,-1.87%,3633457
+2024/8/2,73.81,73.82,72.43,73.39,73.39,-3.80%,5001256
+2024/8/5,71.94,73.26,71.83,73.22,73.22,-0.23%,3939476
+2024/8/6,71.77,73.39,71.73,72.45,72.45,-1.05%,3377897
+2024/8/7,73.94,75.17,73.69,74.69,74.69,3.09%,4943996
+2024/8/8,74.53,75.8,74.44,75.36,75.36,0.90%,3034288
+2024/8/9,75.67,76.35,75.25,76.22,76.22,1.14%,2923566
+2024/8/12,77.19,79.17,76.93,78.63,78.63,3.16%,4745020
+2024/8/13,78.38,78.46,77.31,77.64,77.64,-1.26%,2300791
+2024/8/14,77.6,77.75,76.3,76.59,76.59,-1.35%,1721743
+2024/8/15,77.29,78,77.15,77.41,77.41,1.07%,1640527
+2024/8/16,76.23,76.65,75.69,76.32,76.32,-1.41%,2475999
+2024/8/19,76.25,76.38,74.09,74.38,74.38,-2.54%,4881178
+2024/8/20,74.74,75.02,73.68,73.83,73.83,-0.74%,2761744
+2024/8/21,74.32,74.81,72.11,72.6,72.6,-1.67%,2769786
+2024/8/22,72.83,74.17,72.71,73.58,73.58,1.35%,3170333
+2024/8/23,74.99,75.76,74.87,75.55,75.55,2.68%,3008631
+2024/8/26,78.07,78.32,77.62,77.83,77.83,3.02%,4196836
+2024/8/27,77.39,77.6,76.14,76.49,76.49,-1.72%,3537466
+2024/8/28,75.4,76.23,74.8,75.48,75.48,-1.32%,1852485
+2024/8/29,76.77,77.65,76.1,76.77,76.77,1.71%,4061981
+2024/8/30,75.19,75.22,74.12,74.34,74.34,-3.17%,3341403
+2024/9/3,72.15,72.15,70.85,71.09,71.09,-4.37%,4967787
+2024/9/4,70.62,71.5,69.553,69.61,69.61,-2.08%,4590133
+2024/9/5,70.73,71.53,69.51,69.89,69.89,0.40%,3482551
+2024/9/6,70.55,70.87,67.91,68.93,68.93,-1.37%,3708585
+2024/9/9,68.49,69.66,68.05,69.27,69.27,0.49%,2685243
+2024/9/10,69.45,69.49,66.02,66.96,66.96,-3.33%,4038070
+2024/9/11,67.85,68.62,66.37,67.85,67.85,1.33%,3143156
+2024/9/12,69.07,70.46,68.53,69.89,69.89,3.01%,4037281
+2024/9/13,70.2,70.93,69.12,69.84,69.84,-0.07%,2452990
+2024/9/16,70.61,71.22,70.13,70.88,70.88,1.49%,3317934
+2024/9/17,70.9,72.29,70.84,71.72,71.72,1.19%,1952287
+2024/9/18,71.01,71.94,70.58,70.66,70.66,-1.48%,2443776
+2024/9/19,72.22,73.21,71.785,72.75,72.75,2.96%,4126932
+2024/9/20,72.42,73.14,72.05,72.92,72.92,0.23%,1353349
+2024/9/23,72.96,73.53,71.17,72.25,72.25,-0.92%,2837650
+2024/9/24,73.85,73.86,72.83,73.29,73.29,1.44%,2387026
+2024/9/25,72.35,72.8,70.94,71.48,71.48,-2.47%,3469203
+2024/9/26,69.22,70.118,68.6,69.01,69.01,-3.46%,4593811
+2024/9/27,69.3,70.32,68.8,70.27,70.27,1.83%,3214666
+2024/9/30,69.96,70.87,69.415,69.92,69.92,-0.50%,2343220
+2024/10/1,69.34,73.73,69.29,72.11,72.11,3.13%,13945029
+2024/10/2,73.95,74.21,71.62,72.76,72.76,0.90%,4093039
+2024/10/3,73.74,75.9,73.45,75.73,75.73,4.08%,7082186
+2024/10/4,76.21,77.4,75.76,76.35,76.35,0.82%,5852614
+2024/10/7,77.42,79.31,77.29,79.2,79.2,3.73%,4353493
+2024/10/8,76.83,76.935,74.57,75.79,75.79,-4.31%,8048022
+2024/10/9,74.11,75.36,73.41,75.25,75.25,-0.71%,6501526
+2024/10/10,76.15,78.04,75.76,77.77,77.77,3.35%,4533086
+2024/10/11,77.01,77.88,76.69,77.49,77.49,-0.36%,3642400
+2024/10/14,76.06,76.65,75.48,75.93,75.93,-2.01%,3943168
+2024/10/15,72.27,72.95,71.67,72.76,72.76,-4.17%,4116689
+2024/10/16,72.38,72.67,71.53,72.4,72.4,-0.49%,2195339
+2024/10/17,72.05,72.84,71.31,72.62,72.62,0.30%,2541657
+2024/10/18,71.74,71.92,70.57,71.38,71.38,-1.71%,4342284
+2024/10/21,72.4,72.87,71.71,72.26,72.26,1.23%,2941385
+2024/10/22,73.19,74.65,72.995,73.98,73.98,2.38%,3782109
+2024/10/23,73.49,74.03,72.91,73.55,73.55,-0.58%,2413358
+2024/10/24,73.75,74.08,72.27,73.06,73.06,-0.67%,2218561
+2024/10/25,73.8,74.49,73.36,74.23,74.23,1.60%,3676078
+2024/10/28,69.77,70.64,69.67,70.43,70.43,-5.12%,7429077
+2024/10/29,70.12,70.31,69.14,69.66,69.66,-1.09%,4015858
+2024/10/30,70.67,71.63,70.36,71.36,71.36,2.44%,3934377
+2024/10/31,71.81,73.35,71.44,73.08,73.08,2.41%,9183461
+2024/11/1,73.63,73.8,71.95,72.02,72.02,-1.45%,4533438
+2024/11/4,73.86,74.43,73.28,74.29,74.29,3.15%,3240180
+2024/11/5,74.92,75.34,74.05,74.73,74.73,0.59%,2839498
+2024/11/6,73.23,75.32,73.23,74.54,74.54,-0.25%,4179125
+2024/11/7,74.01,75.56,73.51,74.66,74.66,0.16%,3133378
+2024/11/8,73.84,73.94,72.66,73.13,73.13,-2.05%,2984658
+2024/11/11,71.21,71.45,70.64,70.94,70.94,-2.99%,3272080
+2024/11/12,71.78,71.85,70.5,70.69,70.69,-0.35%,1905517
+2024/11/13,70.33,71.5,69.6,70.73,70.73,0.06%,3449062
+2024/11/14,72.06,72.09,70.82,71.29,71.29,0.79%,2088942
+2024/11/15,70.87,71.35,69.56,69.75,69.75,-2.16%,3629407
+2024/11/18,70.93,72.31,70.9,72.07,72.07,3.33%,3116167
+2024/11/19,72.4,72.71,71.4,72.31,72.31,0.33%,3959359
+2024/11/20,72.84,72.84,71.6,72.02,72.02,-0.40%,1362418
+2024/11/21,73.13,73.26,72.39,73.2,73.2,1.64%,1848051
+2024/11/22,73.1,74.58,72.94,74.25,74.25,1.43%,2573797
+2024/11/25,72.94,73.44,71.73,72.1,72.1,-2.90%,3299046
+2024/11/26,72.52,73.34,71.01,71.61,71.61,-0.68%,2882244
+2024/11/27,71.63,72.3,71.16,71.72,71.72,0.15%,1575912
+2024/11/29,72.32,72.74,71.51,71.61,71.61,-0.15%,1756161
+2024/12/2,71.87,71.95,70.7,71.04,71.04,-0.80%,3553891
+2024/12/3,72.16,73.32,71.8,73.04,73.04,2.82%,3199133
+2024/12/4,73.41,73.45,71.52,71.88,71.88,-1.59%,2784128
+2024/12/5,71.95,72.17,71.22,71.47,71.47,-0.57%,1525152
+2024/12/6,70.62,70.71,69.99,70.24,70.24,-1.72%,3083839
+2024/12/9,71.23,71.97,71.155,71.17,71.17,1.32%,2061720
+2024/12/10,71.54,72.13,71.32,71.4,71.4,0.32%,2476325
+2024/12/11,72.58,73.59,72.15,73.33,73.33,2.70%,3061916
+2024/12/12,72.9,73.58,72.19,73.21,73.21,-0.16%,2830056
+2024/12/13,73.62,74.5,73.545,74.21,74.21,1.37%,2713366
+2024/12/16,74.15,74.3,73.61,73.7,73.7,-0.69%,1948208
+2024/12/17,72.96,73.35,72.31,73.3,73.3,-0.54%,2140061
+2024/12/18,73.67,74.38,72.915,72.94,72.94,-0.49%,2338081
+2024/12/19,73.93,74.11,72.61,72.61,72.61,-0.45%,2099508
+2024/12/20,72.27,73.41,71.958,73.1,73.1,0.67%,1599767
+2024/12/23,72.91,73.07,72.1,73.06,73.06,-0.05%,1894517
+2024/12/24,73.7,74.025,73.45,73.65,73.65,0.81%,1011796
+2024/12/26,74.26,74.38,72.9,73.13,73.13,-0.71%,1811084
+2024/12/27,74.1,74.4,73.69,73.85,73.85,0.98%,1461964
+2024/12/30,74.86,75.27,74.455,74.82,74.82,1.31%,1621041
+2024/12/31,75.24,75.75,74.975,75.55,75.55,0.98%,1273741
+2025/1/2,76.84,77.56,76.84,76.93,76.93,1.83%,3271771
+2025/1/3,77.41,78.215,77.26,77.92,77.92,1.29%,1877695
+2025/1/6,78.43,78.9,77.06,77.3,77.3,-0.80%,2141772
+2025/1/7,78.13,78.44,77.7,78.17,78.17,1.13%,3912444
+2025/1/8,78.35,78.46,77.06,77.3,77.3,-1.11%,3259106
+2025/1/10,81.54,81.815,79.37,80.64,80.64,4.32%,5048677
+2025/1/13,81.51,82.82,81.37,82.23,82.23,1.97%,5060511
+2025/1/14,81.9,82.08,81.211,81.67,81.67,-0.68%,4679763
+2025/1/15,82.28,84.58,82.28,84.34,84.34,3.27%,4891949
+2025/1/16,83.49,83.6,81.99,82.94,82.94,-1.66%,3607127
+2025/1/17,82.52,83,82.23,82.52,82.52,-0.51%,2297613
+2025/1/21,80.62,81.34,80.45,81.11,81.11,-1.71%,2410865
+2025/1/22,80.72,81.21,80.32,80.43,80.43,-0.84%,2797975
+2025/1/23,80.56,81.04,79.16,79.21,79.21,-1.52%,3803237
+2025/1/24,80.07,80.22,79.015,79.6,79.6,0.49%,1922767
+2025/1/27,79.28,79.54,77.23,77.93,77.93,-2.10%,1954750
+2025/1/28,78.87,78.95,77.81,78.86,78.86,1.19%,1592341
+2025/1/29,78.02,78.65,77.18,77.78,77.78,-1.37%,1670498
+2025/1/30,77.77,78.77,77.46,77.75,77.75,-0.04%,2238596
+2025/1/31,77.6,78.26,76.76,78.02,78.02,0.35%,3539779
+2025/2/3,78.42,78.77,76.94,77.82,77.82,-0.26%,4200160
+2025/2/4,75.7,78.3,75.6,77.51,77.51,-0.40%,6136891
+2025/2/5,76.57,77,75.835,76.09,76.09,-1.83%,1985220
+2025/2/6,76.36,76.73,75.27,75.45,75.45,-0.84%,2168359
+2025/2/7,76.22,76.29,75.46,75.86,75.86,0.54%,2013935
+2025/2/10,76.94,77.505,76.61,77.4,77.4,2.03%,2814470
+2025/2/11,78.37,78.49,77.87,78.27,78.27,1.12%,2284120
+2025/2/12,77.15,77.46,76.29,76.32,76.32,-2.49%,4918694
+2025/2/13,75.68,76.47,75.58,76.39,76.39,0.09%,1897061
+2025/2/14,76.58,76.74,75.63,75.82,75.82,-0.75%,2425986
+2025/2/18,76.69,77.109,76.35,76.96,76.96,1.50%,2324908
+2025/2/19,78.06,78.2,77.23,77.45,77.45,0.64%,1554217
+2025/2/20,77.92,78.47,77.62,77.76,77.76,0.40%,1626997
+2025/2/21,76.7,76.85,75.34,75.35,75.35,-3.10%,2749138
+2025/2/24,75.71,76.14,75.45,75.97,75.97,0.82%,2930818
+2025/2/25,75.6,75.61,73.74,74.13,74.13,-2.42%,2386629
+2025/2/26,73.91,74.27,73.41,73.85,73.85,-0.38%,3229404
+2025/2/27,75.02,75.79,74.69,75.28,75.28,1.94%,2641905
+2025/2/28,74.58,75.47,74.25,75.22,75.22,-0.08%,2351666
+2025/3/3,75.33,75.56,72.925,73.32,73.32,-2.53%,3996346
+2025/3/4,72.75,73.615,71.71,73.31,73.31,-0.01%,2030596
+2025/3/5,71.4,71.49,70.09,71.42,71.42,-2.58%,3811020
+2025/3/6,71.37,72.02,70.49,71.13,71.13,-0.41%,3038746
+2025/3/7,72.74,73.31,71.77,72.09,72.09,1.35%,4195690
+2025/3/10,72.06,72.25,70.74,70.89,70.89,-1.66%,1758005
+2025/3/11,71.8,72.17,70.98,71.45,71.45,0.79%,1876154
+2025/3/12,72.32,72.97,72.04,72.8,72.8,1.89%,2389060
+2025/3/13,72.08,72.443,71.41,71.62,71.62,-1.62%,3119090
+2025/3/14,71.89,72.43,71.65,72.28,72.28,0.92%,2054592
+2025/3/17,72.98,73.17,72.43,72.71,72.71,0.59%,2873691
+2025/3/18,73.39,73.49,71.97,72.21,72.21,-0.69%,2738996
+2025/3/19,72.08,72.88,71.93,72.42,72.42,0.29%,1747436
+2025/3/20,72.23,73.8,72.04,73.73,73.73,1.81%,2523115
+2025/3/21,73.39,73.96,73.135,73.79,73.79,0.08%,1529052
+2025/3/24,74.13,74.975,73.94,74.88,74.88,1.48%,2755331
+2025/3/25,75.23,75.36,74.12,74.82,74.82,-0.08%,1922932
+2025/3/26,75.34,75.935,75.13,75.42,75.42,0.80%,2473383
+2025/3/27,75.26,75.68,74.78,75.48,75.48,0.08%,1590767
+2025/3/28,75.52,75.54,74.54,74.77,74.77,-0.94%,2430345
+2025/3/31,75.52,77.72,75.282,77.33,77.33,3.42%,3147376
+2025/4/1,77.6,78.01,76.875,77.08,77.08,-0.32%,2753906
+2025/4/2,76.72,77.86,76.69,77.74,77.74,0.86%,2808379
+2025/4/3,72.16,72.699,71.435,72.25,72.25,-7.06%,6279831
+2025/4/4,66.9,68.42,65.5,67.92,67.92,-5.99%,9319874
+2025/4/7,65.64,69.2,64.94,65.98,65.98,-2.86%,7869110
+2025/4/8,66.6,66.8,62.74,63.34,63.34,-4.00%,8411254
+2025/4/9,61.73,68.045,60.67,67.58,67.58,6.69%,15312979
+2025/4/10,64.77,65.47,63.6,65.32,65.32,-3.34%,6596688
+2025/4/11,64.65,66.79,64.5,66.46,66.46,1.75%,4386236
+2025/4/14,67.12,67.129,65.62,66.66,66.66,0.30%,3146188
+2025/4/15,66.47,66.92,65.915,66.48,66.48,-0.27%,1772470
\ No newline at end of file
diff --git a/PanelTS/ETF/USOY.csv b/PanelTS/ETF/USOY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..b7bce2d0bbe388a30208870db2a9683b83af30d2
--- /dev/null
+++ b/PanelTS/ETF/USOY.csv
@@ -0,0 +1,233 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/5/13,20.32,20.32,20,20.155,10.909,1.10%,4847
+2024/5/14,19.9,19.9,19.636,19.76,10.695,-1.96%,7435
+2024/5/15,19.78,20.12,19.67,20.114,10.886,1.79%,7602
+2024/5/16,20.23,20.23,20.15,20.15,10.906,0.18%,5119
+2024/5/17,20.18,20.29,20.18,20.28,10.977,0.65%,3344
+2024/5/20,20.21,20.38,20.13,20.226,10.948,-0.27%,9948
+2024/5/21,20.08,20.16,19.973,20.104,10.881,-0.60%,11426
+2024/5/22,19.82,20.11,19.805,19.805,10.719,-1.49%,3452
+2024/5/23,19.98,19.98,19.72,19.77,10.701,-0.18%,34738
+2024/5/24,19.9,20.025,19.9,20.025,10.839,1.29%,1645
+2024/5/28,20.242,20.32,20.242,20.295,10.985,1.35%,16831
+2024/5/29,20.3,20.31,20.275,20.275,10.974,-0.10%,2191
+2024/5/30,20.19,20.267,20.01,20.074,10.865,-0.99%,6883
+2024/5/31,20.1,20.47,19.82,19.94,10.793,-0.67%,38530
+2024/6/3,19.44,19.44,18.56,18.56,10.433,-6.92%,19539
+2024/6/4,18.41,18.45,18.15,18.4,10.343,-0.86%,26585
+2024/6/5,18.38,18.53,18.38,18.53,10.417,0.71%,7678
+2024/6/6,18.57,18.68,18.57,18.66,10.49,0.70%,6020
+2024/6/7,18.7,18.713,18.692,18.705,10.515,0.24%,5857
+2024/6/10,18.7,18.96,18.7,18.93,10.641,1.20%,5834
+2024/6/11,18.917,18.98,18.88,18.965,10.661,0.18%,7909
+2024/6/12,19.1,19.1,19,19.07,10.72,0.55%,2483
+2024/6/13,19.12,19.15,19.061,19.061,10.715,-0.05%,10463
+2024/6/14,19.15,19.24,19.14,19.186,10.785,0.66%,7628
+2024/6/17,19.25,19.44,19.25,19.415,10.914,1.19%,6414
+2024/6/18,19.46,19.47,19.444,19.444,10.93,0.15%,4787
+2024/6/20,19.5,19.62,19.5,19.595,11.015,0.78%,4241
+2024/6/21,19.59,19.68,19.56,19.579,11.006,-0.08%,7110
+2024/6/24,19.49,19.78,19.49,19.745,11.1,0.85%,10635
+2024/6/25,19.733,19.79,19.62,19.63,11.035,-0.58%,4859
+2024/6/26,19.65,19.79,19.53,19.602,11.019,-0.14%,8430
+2024/6/27,19.77,19.81,19.725,19.79,11.125,0.96%,17495
+2024/6/28,19.81,19.88,19.8,19.838,11.152,0.24%,288053
+2024/7/1,18.7,18.88,18.64,18.87,11.303,-4.88%,82962
+2024/7/2,18.93,18.94,18.76,18.851,11.291,-0.10%,54818
+2024/7/3,18.85,18.949,18.77,18.913,11.329,0.33%,50230
+2024/7/5,18.99,19.09,18.99,19.01,11.387,0.51%,43579
+2024/7/8,18.8,18.9,18.751,18.765,11.24,-1.29%,77262
+2024/7/9,18.72,18.8,18.565,18.634,11.161,-0.70%,39368
+2024/7/10,18.61,18.84,18.52,18.78,11.249,0.78%,74910
+2024/7/11,18.72,18.9,18.63,18.873,11.304,0.50%,24109
+2024/7/12,18.91,18.91,18.803,18.852,11.292,-0.11%,25316
+2024/7/15,19.19,19.21,18.82,18.88,11.309,0.15%,50191
+2024/7/16,18.61,18.73,18.58,18.67,11.183,-1.11%,34926
+2024/7/17,18.7,18.83,18.7,18.785,11.252,0.62%,48181
+2024/7/18,18.82,18.859,18.782,18.805,11.264,0.11%,25653
+2024/7/19,18.76,18.84,18.47,18.515,11.09,-1.54%,32176
+2024/7/22,18.34,18.45,18.25,18.425,11.036,-0.49%,62223
+2024/7/23,18.3,18.3,18.01,18.22,10.913,-1.11%,70267
+2024/7/24,18.25,18.33,18.2,18.263,10.939,0.24%,43161
+2024/7/25,18.15,18.41,17.97,18.375,11.006,0.61%,36928
+2024/7/26,18.3,18.324,18.02,18.17,10.883,-1.12%,67573
+2024/7/29,18.31,18.35,18,18.1,10.842,-0.39%,59121
+2024/7/30,17.95,17.96,17.82,17.942,10.747,-0.87%,61067
+2024/7/31,17.35,17.42,17.27,17.41,10.889,-2.97%,41429
+2024/8/1,17.45,17.49,17.139,17.22,10.771,-1.09%,43381
+2024/8/2,16.71,16.71,16.42,16.64,10.408,-3.37%,72002
+2024/8/5,16.42,16.59,16.24,16.59,10.377,-0.30%,51240
+2024/8/6,16.32,16.63,16.3,16.51,10.327,-0.48%,20063
+2024/8/7,16.79,17.06,16.78,17.06,10.671,3.33%,15342
+2024/8/8,16.91,17.17,16.91,17.13,10.714,0.41%,16154
+2024/8/9,17.19,17.25,17.13,17.22,10.771,0.53%,8116
+2024/8/12,17.4,17.58,17.4,17.58,10.996,2.09%,11197
+2024/8/13,17.57,17.598,17.52,17.59,11.002,0.06%,8118
+2024/8/14,17.569,17.605,17.48,17.55,10.977,-0.23%,6633
+2024/8/15,17.59,17.71,17.585,17.65,11.04,0.57%,12631
+2024/8/16,17.47,17.51,17.342,17.49,10.939,-0.91%,23179
+2024/8/19,17.51,17.51,17.15,17.19,10.752,-1.72%,30017
+2024/8/20,17.2,17.28,17.045,17.09,10.689,-0.58%,12526
+2024/8/21,17.23,17.23,16.77,16.88,10.558,-1.23%,24822
+2024/8/22,16.91,17.22,16.909,17.09,10.689,1.24%,8227
+2024/8/23,17.15,17.28,17.15,17.26,10.796,0.99%,14946
+2024/8/26,17.32,17.36,17.28,17.32,10.833,0.35%,36607
+2024/8/27,17.22,17.22,16.95,17.03,10.652,-1.67%,19720
+2024/8/28,16.86,16.92,16.76,16.87,10.552,-0.94%,44155
+2024/8/29,17.03,17.172,17.03,17.15,10.727,1.66%,20926
+2024/8/30,16.88,16.88,16.675,16.71,10.452,-2.57%,98204
+2024/9/3,15.33,15.33,15.01,15.13,10.124,-9.46%,86664
+2024/9/4,15.16,15.16,14.76,14.91,9.977,-1.45%,59979
+2024/9/5,15.08,15.21,14.92,14.99,10.03,0.54%,39371
+2024/9/6,15.07,15.18,14.64,14.83,9.923,-1.07%,42555
+2024/9/9,14.73,14.95,14.73,14.87,9.95,0.27%,20089
+2024/9/10,14.9,14.94,14.43,14.6,9.769,-1.82%,37680
+2024/9/11,14.73,14.88,14.55,14.73,9.856,0.89%,16809
+2024/9/12,14.95,15.1,14.85,15.08,10.09,2.38%,18691
+2024/9/13,15.12,15.19,15.06,15.16,10.144,0.53%,13760
+2024/9/16,15.2,15.29,15.162,15.22,10.184,0.40%,18858
+2024/9/17,15.34,15.4,15.29,15.4,10.304,1.18%,15784
+2024/9/18,15.32,15.37,15.25,15.3,10.237,-0.65%,12262
+2024/9/19,15.48,15.57,15.43,15.52,10.385,1.44%,15667
+2024/9/20,15.54,15.6,15.52,15.6,10.438,0.52%,20287
+2024/9/23,15.65,15.65,15.5,15.6,10.438,0.00%,29003
+2024/9/24,15.67,15.69,15.64,15.68,10.492,0.51%,50488
+2024/9/25,15.56,15.6,15.35,15.43,10.324,-1.59%,32517
+2024/9/26,15.29,15.29,14.9,15,10.037,-2.79%,50932
+2024/9/27,15.01,15.22,15.01,15.2,10.171,1.33%,30173
+2024/9/30,15.2,15.29,15.12,15.22,10.184,0.13%,56223
+2024/10/1,14.5,14.92,14.475,14.76,10.285,-3.02%,74460
+2024/10/2,14.81,14.91,14.81,14.88,10.368,0.81%,31743
+2024/10/3,14.89,15.1,14.84,15.06,10.494,1.21%,18388
+2024/10/4,15.15,15.196,15.125,15.17,10.57,0.73%,28394
+2024/10/7,15.37,15.66,15.37,15.66,10.912,3.23%,52864
+2024/10/8,15.39,15.52,15.13,15.34,10.689,-2.04%,40753
+2024/10/9,15.09,15.24,15.02,15.2,10.591,-0.91%,29091
+2024/10/10,15.27,15.54,15.27,15.54,10.828,2.24%,14264
+2024/10/11,15.492,15.6,15.492,15.585,10.86,0.29%,32490
+2024/10/14,15.47,15.6,15.46,15.55,10.835,-0.22%,18673
+2024/10/15,15.04,15.045,14.82,15.04,10.48,-3.28%,38073
+2024/10/16,14.99,15.01,14.76,14.97,10.431,-0.47%,23143
+2024/10/17,14.95,15.08,14.89,15.08,10.508,0.73%,8182
+2024/10/18,15.01,15.01,14.77,14.91,10.389,-1.13%,34750
+2024/10/21,15.02,15.083,14.95,15.03,10.473,0.80%,57487
+2024/10/22,15.07,15.17,15.02,15.13,10.543,0.67%,8498
+2024/10/23,15.07,15.15,14.95,15.14,10.55,0.07%,16710
+2024/10/24,15.16,15.201,14.95,15.04,10.48,-0.66%,10487
+2024/10/25,15.14,15.35,15.129,15.322,10.676,1.88%,18191
+2024/10/28,14.77,14.89,14.59,14.77,10.292,-3.60%,82260
+2024/10/29,14.75,14.76,14.61,14.71,10.25,-0.41%,33897
+2024/10/30,14.8,14.988,14.78,14.92,10.396,1.43%,27064
+2024/10/31,15.03,15.23,14.97,15.14,10.55,1.47%,66928
+2024/11/1,14.39,14.4,14.3,14.36,10.552,-5.15%,62648
+2024/11/4,14.41,14.62,14.41,14.57,10.706,1.46%,49341
+2024/11/5,14.65,14.73,14.612,14.69,10.794,0.82%,14139
+2024/11/6,14.61,14.81,14.53,14.76,10.846,0.48%,77786
+2024/11/7,14.64,14.949,14.64,14.86,10.919,0.68%,28174
+2024/11/8,14.718,14.718,14.6,14.66,10.772,-1.35%,40412
+2024/11/11,14.51,14.61,14.312,14.38,10.567,-1.91%,55742
+2024/11/12,14.5,14.559,14.35,14.4,10.581,0.14%,16987
+2024/11/13,14.37,14.52,14.285,14.4,10.581,0.00%,23676
+2024/11/14,14.53,14.6,14.475,14.52,10.669,0.83%,15124
+2024/11/15,14.58,14.58,14.292,14.34,10.537,-1.24%,20941
+2024/11/18,14.51,14.74,14.51,14.73,10.824,2.72%,23796
+2024/11/19,15.09,15.09,14.54,14.79,10.868,0.41%,17522
+2024/11/20,14.81,14.85,14.772,14.85,10.912,0.41%,17380
+2024/11/21,14.91,14.94,14.87,14.9,10.949,0.34%,23508
+2024/11/22,14.95,15.095,14.902,15.08,11.081,1.21%,16141
+2024/11/25,15.14,15.14,14.773,14.84,10.905,-1.59%,52788
+2024/11/26,14.972,14.98,14.62,14.78,10.86,-0.40%,36736
+2024/11/27,14.775,14.88,14.74,14.85,10.912,0.47%,49057
+2024/11/29,14.95,15.23,14.837,14.91,10.956,0.40%,185534
+2024/12/2,14.3,14.3,13.84,13.98,10.912,-6.24%,92578
+2024/12/3,14.19,14.19,14.054,14.16,11.053,1.29%,105906
+2024/12/4,14.21,14.21,13.93,14.02,10.943,-0.99%,52498
+2024/12/5,14,14.075,13.928,13.99,10.92,-0.21%,26480
+2024/12/6,13.99,13.99,13.8,13.88,10.834,-0.79%,79811
+2024/12/9,13.97,14.115,13.97,14.05,10.967,1.22%,23738
+2024/12/10,14.11,14.15,14.05,14.09,10.998,0.28%,16709
+2024/12/11,14.16,14.241,14.15,14.2,11.084,0.78%,25014
+2024/12/12,14.24,14.493,14.18,14.31,11.17,0.77%,33910
+2024/12/13,14.31,14.38,14.31,14.35,11.201,0.28%,23777
+2024/12/16,14.45,14.49,14.41,14.44,11.271,0.63%,33846
+2024/12/17,14.4,14.408,14.259,14.38,11.224,-0.42%,19549
+2024/12/18,14.42,14.5,14.33,14.388,11.231,0.06%,21535
+2024/12/19,14.5,14.557,14.32,14.32,11.178,-0.47%,22036
+2024/12/20,14.34,14.45,14.252,14.44,11.271,0.84%,40877
+2024/12/23,14.43,14.48,14.324,14.43,11.263,-0.07%,31663
+2024/12/24,14.54,14.56,14.5,14.54,11.349,0.76%,52463
+2024/12/26,14.59,14.59,14.535,14.545,11.353,0.03%,51660
+2024/12/27,14.58,14.675,14.53,14.575,11.377,0.21%,57637
+2024/12/30,14.69,14.76,14.644,14.75,11.513,1.20%,98856
+2024/12/31,14.01,14.07,13.94,14.06,11.591,-4.68%,122041
+2025/1/2,14.13,14.15,14.12,14.13,11.649,0.50%,58004
+2025/1/3,14.16,14.22,14.121,14.22,11.723,0.64%,40172
+2025/1/6,14.2,14.27,14.145,14.17,11.682,-0.35%,46692
+2025/1/7,14.2,14.28,14.2,14.28,11.772,0.78%,27196
+2025/1/8,14.29,14.3,14.14,14.18,11.69,-0.70%,40296
+2025/1/10,14.44,14.455,14.39,14.42,11.888,1.69%,48435
+2025/1/13,14.52,14.585,14.464,14.58,12.02,1.11%,57814
+2025/1/14,14.51,14.59,14.51,14.59,12.028,0.07%,27292
+2025/1/15,14.59,14.67,14.577,14.66,12.086,0.48%,19768
+2025/1/16,14.64,14.72,14.58,14.72,12.135,0.41%,29464
+2025/1/17,14.68,14.75,14.65,14.74,12.152,0.14%,44459
+2025/1/21,14.68,14.68,14.33,14.63,12.061,-0.75%,73778
+2025/1/22,14.58,14.62,14.52,14.6,12.036,-0.21%,35075
+2025/1/23,14.61,14.69,14.45,14.47,11.929,-0.89%,60968
+2025/1/24,14.5,14.56,14.485,14.54,11.987,0.48%,75156
+2025/1/27,14.55,14.59,14.23,14.36,11.838,-1.24%,129430
+2025/1/28,14.46,14.47,14.35,14.47,11.929,0.77%,42563
+2025/1/29,14.4,14.49,14.35,14.46,11.921,-0.07%,53327
+2025/1/30,14.35,14.51,14.35,14.47,11.929,0.07%,59894
+2025/1/31,14.56,14.56,14.3,14.53,11.979,0.41%,250941
+2025/2/3,13.49,13.55,13.34,13.49,11.951,-7.16%,162061
+2025/2/4,13.26,13.5,13.14,13.44,11.907,-0.37%,231693
+2025/2/5,13.42,13.464,13.22,13.27,11.757,-1.26%,103901
+2025/2/6,13.39,13.4,13.25,13.26,11.748,-0.08%,36953
+2025/2/7,13.37,13.37,13.29,13.32,11.801,0.45%,37195
+2025/2/10,13.32,13.47,13.32,13.45,11.916,0.98%,54839
+2025/2/11,13.5,13.61,13.48,13.59,12.04,1.04%,46128
+2025/2/12,13.51,13.53,13.31,13.38,11.854,-1.55%,37176
+2025/2/13,13.36,13.44,13.31,13.42,11.889,0.30%,23917
+2025/2/14,13.5,13.51,13.316,13.38,11.854,-0.30%,71630
+2025/2/18,13.49,13.6,13.465,13.57,12.022,1.42%,55272
+2025/2/19,13.65,13.65,13.59,13.61,12.058,0.29%,46988
+2025/2/20,13.65,13.73,13.615,13.66,12.102,0.37%,43848
+2025/2/21,13.65,13.65,13.25,13.26,11.748,-2.93%,117002
+2025/2/24,13.36,13.42,13.28,13.4,11.872,1.06%,91946
+2025/2/25,13.3,13.38,13.06,13.13,11.632,-2.01%,126165
+2025/2/26,13.11,13.13,12.96,13.08,11.588,-0.38%,105791
+2025/2/27,13.22,13.26,13.17,13.25,11.739,1.30%,95975
+2025/2/28,13.22,13.28,13.13,13.275,11.761,0.19%,124098
+2025/3/3,12.65,12.66,12.265,12.33,11.549,-7.12%,122393
+2025/3/4,12.22,12.389,12.07,12.33,11.549,0.00%,145714
+2025/3/5,12.09,12.1,11.748,12.06,11.296,-2.19%,181205
+2025/3/6,12.01,12.09,11.95,12,11.24,-0.50%,29649
+2025/3/7,12.15,12.17,12.094,12.13,11.362,1.08%,37359
+2025/3/10,12.15,12.15,11.83,11.85,11.1,-2.31%,93792
+2025/3/11,11.92,12,11.9,11.95,11.193,0.84%,43267
+2025/3/12,12.02,12.15,12.02,12.08,11.315,1.09%,22319
+2025/3/13,12.08,12.13,11.97,12.01,11.249,-0.58%,28149
+2025/3/14,12.12,12.15,12.055,12.15,11.381,1.17%,28324
+2025/3/17,12.2,12.28,12.16,12.19,11.418,0.33%,34106
+2025/3/18,12.28,12.28,12.14,12.19,11.418,0.00%,26184
+2025/3/19,12.21,12.3,12.14,12.3,11.521,0.90%,23259
+2025/3/20,12.31,12.41,12.201,12.41,11.624,0.89%,24854
+2025/3/21,12.43,12.47,12.36,12.46,11.671,0.40%,35866
+2025/3/24,12.5,12.56,12.44,12.52,11.727,0.48%,42616
+2025/3/25,12.56,12.57,12.52,12.55,11.755,0.24%,37918
+2025/3/26,12.61,12.64,12.57,12.63,11.83,0.64%,44262
+2025/3/27,12.6,12.65,12.527,12.63,11.83,0.00%,35323
+2025/3/28,12.65,12.66,12.455,12.55,11.755,-0.63%,80437
+2025/3/31,12.57,12.699,12.552,12.67,11.868,0.96%,209899
+2025/4/1,11.93,11.939,11.84,11.9,11.9,-6.08%,112005
+2025/4/2,11.89,11.95,11.85,11.91,11.91,0.08%,87778
+2025/4/3,11.25,11.32,11.063,11.175,11.175,-6.17%,116628
+2025/4/4,10.52,10.68,10.25,10.59,10.59,-5.23%,168836
+2025/4/7,10.26,10.589,10.17,10.3,10.3,-2.74%,109875
+2025/4/8,10.54,10.544,9.9,10.04,10.04,-2.52%,55828
+2025/4/9,9.73,10.62,9.64,10.62,10.62,5.78%,94478
+2025/4/10,10.24,10.286,10.08,10.27,10.27,-3.30%,29577
+2025/4/11,10.25,10.39,10.141,10.38,10.38,1.07%,30640
+2025/4/14,10.39,10.53,10.352,10.47,10.47,0.87%,85985
+2025/4/15,10.49,10.538,10.43,10.53,10.53,0.57%,53678
\ No newline at end of file
diff --git a/PanelTS/ETF/UX.csv b/PanelTS/ETF/UX.csv
new file mode 100644
index 0000000000000000000000000000000000000000..eec7a8884fc6a49e00c88b85f2f6eb14e563d2d3
--- /dev/null
+++ b/PanelTS/ETF/UX.csv
@@ -0,0 +1,54 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2025/1/30,26.22,26.53,26.22,26.282,26.282,0.85%,1950
+2025/1/31,26.01,26.27,25.93,25.93,25.93,-1.34%,4114
+2025/2/3,25.63,26.04,25.63,25.973,25.973,0.17%,1082
+2025/2/4,26.48,26.56,26.021,26.484,26.484,1.97%,2931
+2025/2/5,25.81,25.81,25.3,25.722,25.722,-2.88%,1072
+2025/2/6,25.45,25.45,25.29,25.329,25.329,-1.53%,313
+2025/2/7,25.2,25.297,25.19,25.297,25.297,-0.13%,1529
+2025/2/10,25.5,25.5,24.939,24.939,24.939,-1.42%,4370
+2025/2/11,24.92,24.92,24.201,24.42,24.42,-2.08%,2051
+2025/2/12,24.29,24.609,24.05,24.481,24.481,0.25%,2118
+2025/2/13,24.549,24.549,24.549,24.549,24.549,0.28%,264
+2025/2/14,24.51,24.51,24.12,24.19,24.19,-1.46%,8096
+2025/2/18,23.875,24.28,23.75,24.18,24.18,-0.04%,2921
+2025/2/19,23.84,23.958,23.54,23.958,23.958,-0.92%,1034
+2025/2/20,24.2,24.25,23.833,24.25,24.25,1.22%,5351
+2025/2/21,23.85,23.95,23.615,23.615,23.615,-2.62%,1944
+2025/2/24,22.86,23.47,22.86,23.463,23.463,-0.64%,4218
+2025/2/25,23.53,23.54,22.675,23.27,23.27,-0.82%,8136
+2025/2/26,23.89,24.107,23.774,24.107,24.107,3.60%,5466
+2025/2/27,24.1,24.1,23,23.01,23.01,-4.55%,1972
+2025/2/28,22.86,23.018,22.63,23.018,23.018,0.03%,9152
+2025/3/3,23,23,22.01,22.14,22.14,-3.81%,5268
+2025/3/4,21.988,22.284,21.798,22.284,22.284,0.65%,3777
+2025/3/5,22.19,23.23,22.18,23.188,23.188,4.06%,2734
+2025/3/6,23.09,23.55,22.77,22.85,22.85,-1.46%,2655
+2025/3/7,22.72,23.06,22.427,22.427,22.427,-1.85%,12168
+2025/3/10,22.015,22.015,21.63,21.663,21.663,-3.41%,435
+2025/3/11,21.79,22.76,21.685,22.543,22.543,4.06%,10102
+2025/3/12,22.43,22.43,22.02,22.161,22.161,-1.69%,1170
+2025/3/13,22.38,22.38,22.08,22.086,22.086,-0.34%,2594
+2025/3/14,22.45,22.45,22.097,22.1,22.1,0.06%,1491
+2025/3/17,22.018,22.272,21.976,22.272,22.272,0.78%,3735
+2025/3/18,22.51,22.55,22.156,22.498,22.498,1.01%,7029
+2025/3/19,22.485,23.55,22.48,23.418,23.418,4.09%,5698
+2025/3/20,23.36,24.27,23.36,24.27,24.27,3.64%,2767
+2025/3/21,23.78,23.78,23.56,23.78,23.78,-2.02%,873
+2025/3/24,23.84,23.84,23.63,23.723,23.723,-0.24%,728
+2025/3/25,23.69,23.93,22.695,23.284,23.284,-1.85%,3858
+2025/3/26,23.59,23.82,23.37,23.698,23.698,1.78%,1055
+2025/3/27,23.27,23.29,22.849,22.849,22.849,-3.58%,726
+2025/3/28,22.382,22.382,22.382,22.382,22.382,-2.04%,36
+2025/3/31,22.32,22.675,22.3,22.673,22.673,1.30%,1421
+2025/4/1,22.68,23.07,22.68,23.07,23.07,1.75%,1719
+2025/4/2,22.63,23.03,22.62,22.974,22.974,-0.42%,1352
+2025/4/3,22.82,22.98,22.77,22.795,22.795,-0.78%,2954
+2025/4/4,21.53,21.53,21.111,21.111,21.111,-7.39%,926
+2025/4/7,20.47,20.565,20.37,20.415,20.415,-3.30%,4758
+2025/4/8,21.3,21.3,20.718,20.718,20.718,1.48%,2162
+2025/4/9,21.1,22.348,21.05,22.348,22.348,7.87%,1082
+2025/4/10,21.5,21.89,21.5,21.503,21.503,-3.78%,572
+2025/4/11,21.931,21.931,21.931,21.931,21.931,1.99%,3
+2025/4/14,22.07,22.4,21.95,22.4,22.4,2.14%,335
+2025/4/15,22.25,22.43,21.866,21.866,21.866,-2.38%,441
\ No newline at end of file
diff --git a/PanelTS/ETF/WEAT.csv b/PanelTS/ETF/WEAT.csv
new file mode 100644
index 0000000000000000000000000000000000000000..16cba1bb6bcf6007d48114c795009d4f655dafc7
--- /dev/null
+++ b/PanelTS/ETF/WEAT.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,10.45,10.51,10.38,10.38,10.38,-0.67%,39356
+2015/4/20,10.44,10.59,10.4,10.588,10.588,2.00%,30359
+2015/4/21,10.55,10.72,10.4,10.61,10.61,0.21%,41643
+2015/4/22,10.63,10.69,10.539,10.58,10.58,-0.28%,23368
+2015/4/23,10.682,10.749,10.66,10.666,10.666,0.81%,19527
+2015/4/24,10.6,10.6,10.38,10.38,10.38,-2.68%,36013
+2015/4/27,10.38,10.38,10.06,10.1,10.1,-2.70%,106717
+2015/4/28,10.09,10.17,9.92,10.158,10.158,0.57%,103300
+2015/4/29,10.19,10.33,10.13,10.28,10.28,1.20%,71235
+2015/4/30,10.37,10.37,10.07,10.15,10.15,-1.26%,55438
+2015/5/1,10.147,10.21,9.99,10.1,10.1,-0.49%,50967
+2015/5/4,9.99,10.09,9.949,10.07,10.07,-0.30%,68025
+2015/5/5,9.96,9.99,9.81,9.92,9.92,-1.49%,113914
+2015/5/6,10.02,10.237,9.94,10.2,10.2,2.82%,123252
+2015/5/7,10.28,10.29,10.04,10.059,10.059,-1.38%,76400
+2015/5/8,10.15,10.26,10.07,10.26,10.26,2.00%,137439
+2015/5/11,10.21,10.22,10.1,10.22,10.22,-0.39%,98998
+2015/5/12,10.16,10.4,10.14,10.21,10.21,-0.10%,65188
+2015/5/13,10.27,10.286,10.01,10.21,10.21,0.00%,74796
+2015/5/14,10.32,10.82,10.3,10.765,10.765,5.44%,293341
+2015/5/15,10.77,10.8,10.64,10.73,10.73,-0.33%,38908
+2015/5/18,10.84,11.06,10.8,10.92,10.92,1.77%,159512
+2015/5/19,10.83,10.83,10.61,10.74,10.74,-1.65%,130228
+2015/5/20,10.68,10.76,10.55,10.7,10.7,-0.37%,53025
+2015/5/21,10.72,10.97,10.71,10.813,10.813,1.06%,97317
+2015/5/22,10.938,10.938,10.653,10.77,10.77,-0.40%,57466
+2015/5/26,10.74,10.74,10.29,10.32,10.32,-4.18%,102582
+2015/5/27,10.17,10.34,10.08,10.15,10.15,-1.65%,249882
+2015/5/28,10.25,10.35,10.1,10.2,10.2,0.49%,26736
+2015/5/29,10.13,10.18,9.92,9.98,9.98,-2.16%,247031
+2015/6/1,9.97,10.32,9.962,10.31,10.31,3.31%,64248
+2015/6/2,10.4,10.597,10.26,10.57,10.57,2.52%,151578
+2015/6/3,10.56,10.78,10.48,10.51,10.51,-0.57%,87422
+2015/6/4,10.5,10.83,10.46,10.8,10.8,2.76%,73636
+2015/6/5,10.81,10.96,10.59,10.59,10.59,-1.94%,57965
+2015/6/8,10.68,10.911,10.68,10.845,10.845,2.41%,26371
+2015/6/9,10.84,11.05,10.84,10.965,10.965,1.11%,74477
+2015/6/10,11,11.038,10.61,10.65,10.65,-2.87%,82737
+2015/6/11,10.55,10.62,10.44,10.48,10.48,-1.60%,40083
+2015/6/12,10.5,10.55,10.432,10.45,10.45,-0.29%,26534
+2015/6/15,10.38,10.38,10.14,10.14,10.14,-2.97%,72819
+2015/6/16,10.22,10.22,10.1,10.1,10.1,-0.39%,40658
+2015/6/17,10.26,10.43,10.134,10.23,10.23,1.29%,48826
+2015/6/18,10.24,10.345,10.12,10.15,10.15,-0.78%,67935
+2015/6/19,10.17,10.201,10.08,10.147,10.147,-0.03%,25432
+2015/6/22,10.21,10.43,10.2,10.39,10.39,2.39%,40058
+2015/6/23,10.42,10.781,10.41,10.74,10.74,3.37%,58876
+2015/6/24,10.7,10.9,10.61,10.662,10.662,-0.73%,69899
+2015/6/25,10.73,10.95,10.669,10.88,10.88,2.04%,59850
+2015/6/26,11.29,11.44,11.101,11.39,11.39,4.69%,247667
+2015/6/29,11.48,11.75,11.42,11.68,11.68,2.55%,444607
+2015/6/30,11.6,12.27,11.44,12.26,12.26,4.97%,366682
+2015/7/1,11.93,11.94,11.47,11.74,11.74,-4.24%,364262
+2015/7/2,11.56,11.96,11.45,11.71,11.71,-0.26%,225603
+2015/7/6,11.42,11.94,11.42,11.88,11.88,1.45%,120401
+2015/7/7,11.69,11.72,11.5,11.641,11.641,-2.01%,81142
+2015/7/8,11.5,11.66,11.41,11.49,11.49,-1.30%,130821
+2015/7/9,11.6,11.63,11.471,11.53,11.53,0.35%,75447
+2015/7/10,11.67,11.67,11.31,11.45,11.45,-0.69%,213442
+2015/7/13,11.36,11.41,11.23,11.37,11.37,-0.70%,122530
+2015/7/14,11.35,11.35,11.25,11.28,11.28,-0.79%,70439
+2015/7/15,11.18,11.34,11.16,11.29,11.29,0.09%,80833
+2015/7/16,11.32,11.43,11.22,11.23,11.23,-0.53%,60918
+2015/7/17,11.16,11.16,10.95,11.08,11.08,-1.34%,146303
+2015/7/20,10.95,10.95,10.75,10.75,10.75,-2.98%,106399
+2015/7/21,10.68,10.78,10.5,10.51,10.51,-2.23%,178868
+2015/7/22,10.44,10.56,10.3,10.34,10.34,-1.62%,110142
+2015/7/23,10.47,10.53,10.34,10.46,10.46,1.16%,37947
+2015/7/24,10.37,10.37,10.23,10.25,10.25,-2.01%,96742
+2015/7/27,10.19,10.26,10.07,10.09,10.09,-1.56%,53927
+2015/7/28,10.18,10.35,10.15,10.31,10.31,2.18%,162174
+2015/7/29,10.24,10.24,10.03,10.05,10.05,-2.52%,92586
+2015/7/30,10.1,10.15,9.95,9.99,9.99,-0.60%,101884
+2015/7/31,10.06,10.07,9.95,9.97,9.97,-0.20%,68719
+2015/8/3,9.9,10.03,9.85,9.995,9.995,0.25%,124380
+2015/8/4,10.09,10.11,9.91,9.93,9.93,-0.65%,108907
+2015/8/5,10.02,10.08,9.97,10.07,10.07,1.41%,12158
+2015/8/6,10.11,10.216,10.08,10.14,10.14,0.70%,40894
+2015/8/7,10.19,10.28,10.09,10.2,10.2,0.59%,58159
+2015/8/10,10.24,10.55,10.237,10.47,10.47,2.65%,48270
+2015/8/11,10.36,10.36,10.1,10.157,10.157,-2.99%,47320
+2015/8/12,10.25,10.28,9.716,9.87,9.87,-2.83%,160957
+2015/8/13,9.91,10.09,9.88,10.08,10.08,2.13%,61219
+2015/8/14,10.04,10.19,10.01,10.1,10.1,0.20%,62537
+2015/8/17,10.1,10.15,9.95,10,10,-0.99%,38696
+2015/8/18,9.98,9.98,9.84,9.89,9.89,-1.10%,49372
+2015/8/19,9.87,9.901,9.77,9.85,9.85,-0.40%,62564
+2015/8/20,9.77,10.06,9.77,10.02,10.02,1.73%,37204
+2015/8/21,10,10,9.83,9.89,9.89,-1.30%,34024
+2015/8/24,9.84,10.03,9.72,10,10,1.11%,88230
+2015/8/25,10.21,10.21,9.82,9.888,9.888,-1.12%,81231
+2015/8/26,9.88,9.88,9.75,9.79,9.79,-0.99%,18831
+2015/8/27,9.73,9.868,9.66,9.71,9.71,-0.82%,56656
+2015/8/28,9.73,9.73,9.58,9.62,9.62,-0.93%,56134
+2015/8/31,9.53,9.63,9.47,9.63,9.63,0.10%,83742
+2015/9/1,9.66,9.68,9.55,9.56,9.56,-0.73%,80940
+2015/9/2,9.56,9.6,9.45,9.49,9.49,-0.73%,23186
+2015/9/3,9.47,9.484,9.24,9.24,9.24,-2.63%,94150
+2015/9/4,9.31,9.34,9.244,9.318,9.318,0.84%,12942
+2015/9/8,9.26,9.44,9.26,9.4,9.4,0.88%,25924
+2015/9/9,9.46,9.46,9.351,9.36,9.36,-0.43%,11866
+2015/9/10,9.39,9.49,9.39,9.46,9.46,1.07%,14276
+2015/9/11,9.49,9.66,9.32,9.63,9.63,1.80%,57716
+2015/9/14,9.7,9.939,9.7,9.92,9.92,3.01%,37023
+2015/9/15,9.83,9.84,9.75,9.78,9.78,-1.41%,27210
+2015/9/16,9.73,9.755,9.55,9.65,9.65,-1.33%,24586
+2015/9/17,9.63,9.63,9.53,9.53,9.53,-1.24%,32454
+2015/9/18,9.6,9.66,9.49,9.59,9.59,0.63%,152480
+2015/9/21,9.59,9.83,9.59,9.79,9.79,2.09%,39050
+2015/9/22,9.69,9.8,9.661,9.76,9.76,-0.31%,56602
+2015/9/23,9.9,10.01,9.9,9.98,9.98,2.25%,61149
+2015/9/24,9.87,9.99,9.795,9.8,9.8,-1.80%,17871
+2015/9/25,9.981,10.05,9.98,10.04,10.04,2.45%,58832
+2015/9/28,10.1,10.15,9.88,9.98,9.98,-0.60%,46998
+2015/9/29,9.919,10.03,9.91,9.91,9.91,-0.70%,22128
+2015/9/30,9.98,10.13,9.81,10.08,10.08,1.72%,23932
+2015/10/1,10.178,10.262,10.135,10.135,10.135,0.55%,45610
+2015/10/2,10.09,10.207,10.02,10.037,10.037,-0.97%,107989
+2015/10/5,10.14,10.14,10,10.1,10.1,0.63%,18008
+2015/10/6,10.21,10.35,10.192,10.35,10.35,2.48%,52385
+2015/10/7,10.4,10.4,10.13,10.14,10.14,-2.03%,27590
+2015/10/8,10.239,10.239,10.03,10.06,10.06,-0.79%,36866
+2015/10/9,10.11,10.16,9.95,10.042,10.042,-0.18%,118892
+2015/10/12,10.04,10.05,9.94,10.03,10.03,-0.12%,24370
+2015/10/13,9.98,10.26,9.98,10.219,10.219,1.88%,84550
+2015/10/14,10.2,10.2,10,10.018,10.018,-1.97%,16017
+2015/10/15,9.99,10.13,9.9,9.9,9.9,-1.18%,94817
+2015/10/16,9.97,9.975,9.69,9.75,9.75,-1.52%,109979
+2015/10/19,9.63,9.72,9.57,9.59,9.59,-1.64%,39720
+2015/10/20,9.61,9.69,9.56,9.66,9.66,0.73%,26330
+2015/10/21,9.68,9.76,9.68,9.746,9.746,0.89%,32067
+2015/10/22,9.78,9.81,9.651,9.67,9.67,-0.78%,36102
+2015/10/23,9.69,9.69,9.54,9.659,9.659,-0.11%,77828
+2015/10/26,9.73,10.02,9.73,9.992,9.992,3.45%,74515
+2015/10/27,9.98,10.12,9.882,9.91,9.91,-0.82%,30264
+2015/10/28,9.91,9.935,9.761,9.927,9.927,0.17%,31154
+2015/10/29,9.96,10.051,9.96,10.05,10.05,1.24%,50292
+2015/10/30,10.06,10.155,10.037,10.13,10.13,0.80%,24602
+2015/11/2,10.07,10.07,9.86,9.88,9.88,-2.47%,18408
+2015/11/3,9.9,10.01,9.9,10,10,1.21%,26593
+2015/11/4,9.98,10.24,9.873,10.187,10.187,1.87%,36378
+2015/11/5,10.11,10.18,10.04,10.1,10.1,-0.85%,25521
+2015/11/6,10.03,10.15,10,10.11,10.11,0.10%,19546
+2015/11/9,10.05,10.05,9.75,9.76,9.76,-3.46%,34995
+2015/11/10,9.75,9.75,9.53,9.63,9.63,-1.33%,101699
+2015/11/11,9.63,9.64,9.51,9.63,9.63,0.00%,22919
+2015/11/12,9.58,9.66,9.55,9.65,9.65,0.21%,4792
+2015/11/13,9.6,9.603,9.51,9.6,9.6,-0.52%,30566
+2015/11/16,9.56,9.63,9.545,9.56,9.56,-0.42%,13610
+2015/11/17,9.53,9.53,9.372,9.41,9.41,-1.57%,72073
+2015/11/18,9.414,9.44,9.351,9.429,9.429,0.20%,43363
+2015/11/19,9.45,9.55,9.435,9.514,9.514,0.90%,28020
+2015/11/20,9.53,9.56,9.41,9.41,9.41,-1.09%,32431
+2015/11/23,9.42,9.65,9.42,9.63,9.63,2.34%,29851
+2015/11/24,9.586,9.62,9.45,9.47,9.47,-1.66%,10617
+2015/11/25,9.502,9.502,9.46,9.46,9.46,-0.11%,4880
+2015/11/27,9.47,9.47,9.29,9.3,9.3,-1.69%,35598
+2015/11/30,9.33,9.419,9.32,9.32,9.32,0.22%,9254
+2015/12/1,9.305,9.348,9.21,9.22,9.22,-1.07%,26977
+2015/12/2,9.19,9.21,9.106,9.14,9.14,-0.87%,55288
+2015/12/3,9.16,9.53,9.13,9.345,9.345,2.24%,47820
+2015/12/4,9.37,9.43,9.35,9.4,9.4,0.59%,19459
+2015/12/7,9.48,9.55,9.36,9.396,9.396,-0.04%,43813
+2015/12/8,9.33,9.37,9.28,9.37,9.37,-0.28%,18599
+2015/12/9,9.4,9.537,9.4,9.48,9.48,1.17%,34255
+2015/12/10,9.41,9.64,9.41,9.59,9.59,1.16%,50061
+2015/12/11,9.57,9.57,9.43,9.5,9.5,-0.94%,26319
+2015/12/14,9.45,9.58,9.45,9.575,9.575,0.79%,18499
+2015/12/15,9.48,9.64,9.45,9.52,9.52,-0.57%,23216
+2015/12/16,9.54,9.54,9.4,9.43,9.43,-0.95%,6070
+2015/12/17,9.32,9.43,9.18,9.405,9.405,-0.27%,26154
+2015/12/18,9.37,9.65,9.37,9.45,9.45,0.48%,49440
+2015/12/21,9.5,9.5,9.3,9.342,9.342,-1.14%,14028
+2015/12/22,9.37,9.37,9.2,9.23,9.23,-1.20%,30822
+2015/12/23,9.25,9.25,9.15,9.15,9.15,-0.87%,25833
+2015/12/24,9.18,9.21,9.113,9.12,9.12,-0.33%,11963
+2015/12/28,9.14,9.21,9.09,9.09,9.09,-0.33%,25752
+2015/12/29,9.18,9.27,9.09,9.27,9.27,1.98%,113595
+2015/12/30,9.26,9.299,9.13,9.138,9.138,-1.42%,24766
+2015/12/31,9.15,9.183,9.12,9.14,9.14,0.02%,22939
+2016/1/4,9.14,9.14,8.89,8.95,8.95,-2.08%,71771
+2016/1/5,8.97,9.03,8.94,8.94,8.94,-0.11%,22713
+2016/1/6,8.94,9.05,8.9,8.99,8.99,0.56%,31053
+2016/1/7,8.93,9.1,8.88,9.08,9.08,1.00%,37014
+2016/1/8,9.16,9.28,9.13,9.23,9.23,1.65%,86851
+2016/1/11,9.22,9.266,9.04,9.07,9.07,-1.73%,41132
+2016/1/12,9.06,9.31,8.98,9.25,9.25,1.98%,83226
+2016/1/13,9.25,9.329,9.2,9.22,9.22,-0.32%,55790
+2016/1/14,9.13,9.132,9.051,9.06,9.06,-1.74%,14114
+2016/1/15,9.06,9.15,8.99,9.12,9.12,0.66%,30427
+2016/1/19,9.2,9.21,9.08,9.114,9.114,-0.07%,10773
+2016/1/20,9.091,9.15,9.05,9.074,9.074,-0.44%,14233
+2016/1/21,9.1,9.147,9.1,9.111,9.111,0.41%,10895
+2016/1/22,9.17,9.23,9.165,9.17,9.17,0.65%,11456
+2016/1/25,9.2,9.28,9.17,9.25,9.25,0.87%,33973
+2016/1/26,9.25,9.41,9.25,9.33,9.33,0.86%,33060
+2016/1/27,9.3,9.33,9.15,9.23,9.23,-1.07%,49157
+2016/1/28,9.17,9.17,9.1,9.11,9.11,-1.30%,23572
+2016/1/29,9.12,9.23,9.12,9.23,9.23,1.32%,26461
+2016/2/1,9.15,9.187,9.1,9.18,9.18,-0.54%,5401
+2016/2/2,9.17,9.28,9.15,9.17,9.17,-0.11%,62799
+2016/2/3,9.13,9.22,9.13,9.2,9.2,0.33%,14222
+2016/2/4,9.26,9.26,9.09,9.1,9.1,-1.09%,36024
+2016/2/5,9.09,9.09,8.95,8.96,8.96,-1.54%,74573
+2016/2/8,8.93,8.986,8.81,8.838,8.838,-1.36%,66751
+2016/2/9,8.82,8.85,8.74,8.785,8.785,-0.60%,35351
+2016/2/10,8.81,8.9,8.8,8.85,8.85,0.74%,37644
+2016/2/11,8.91,8.96,8.82,8.85,8.85,0.00%,38267
+2016/2/12,8.87,8.895,8.8,8.85,8.85,0.00%,15156
+2016/2/16,8.87,8.941,8.7,8.9,8.9,0.56%,23522
+2016/2/17,8.95,9.05,8.95,9.01,9.01,1.24%,4156
+2016/2/18,8.98,9,8.95,8.963,8.963,-0.52%,12700
+2016/2/19,8.97,9,8.92,8.94,8.94,-0.26%,67892
+2016/2/22,8.94,8.95,8.876,8.88,8.88,-0.67%,22825
+2016/2/23,8.87,8.89,8.73,8.77,8.77,-1.24%,22889
+2016/2/24,8.75,8.77,8.602,8.69,8.69,-0.91%,79194
+2016/2/25,8.73,8.75,8.65,8.67,8.67,-0.23%,51414
+2016/2/26,8.719,8.75,8.64,8.66,8.66,-0.12%,28935
+2016/2/29,8.69,8.71,8.63,8.67,8.67,0.12%,21137
+2016/3/1,8.65,8.65,8.54,8.56,8.56,-1.27%,29343
+2016/3/2,8.6,8.62,8.49,8.61,8.61,0.58%,59383
+2016/3/3,8.7,8.79,8.64,8.756,8.756,1.70%,180940
+2016/3/4,8.85,8.85,8.7,8.806,8.806,0.57%,117817
+2016/3/7,8.87,8.93,8.809,8.82,8.82,0.16%,52811
+2016/3/8,8.78,8.89,8.735,8.88,8.88,0.68%,163957
+2016/3/9,8.87,8.929,8.812,8.915,8.915,0.39%,28380
+2016/3/10,8.9,9.08,8.9,9.07,9.07,1.74%,32583
+2016/3/11,9.1,9.11,9,9.09,9.09,0.22%,41654
+2016/3/14,9.08,9.155,9.028,9.128,9.128,0.42%,66259
+2016/3/15,9.09,9.12,9.021,9.12,9.12,-0.09%,12945
+2016/3/16,9.09,9.09,8.99,9.02,9.02,-1.10%,31280
+2016/3/17,9.02,9.07,8.815,8.843,8.843,-1.96%,29821
+2016/3/18,8.83,8.88,8.77,8.869,8.869,0.29%,52957
+2016/3/21,8.9,9,8.87,8.9,8.9,0.35%,45444
+2016/3/22,8.9,8.95,8.89,8.919,8.919,0.21%,16629
+2016/3/23,8.9,8.9,8.84,8.867,8.867,-0.58%,26738
+2016/3/24,8.83,8.86,8.771,8.86,8.86,-0.08%,29470
+2016/3/28,8.91,9.07,8.91,8.97,8.97,1.24%,56371
+2016/3/29,9,9.08,8.964,9.071,9.071,1.13%,28237
+2016/3/30,9.07,9.07,8.85,8.85,8.85,-2.44%,39154
+2016/3/31,8.86,9.02,8.7,8.999,8.999,1.68%,136651
+2016/4/1,8.93,9.03,8.93,9.03,9.03,0.34%,17181
+2016/4/4,9.03,9.04,8.96,9,9,-0.33%,17232
+2016/4/5,8.98,9.03,8.97,9.01,9.01,0.11%,16684
+2016/4/6,8.92,8.92,8.8,8.822,8.822,-2.09%,48402
+2016/4/7,8.78,8.78,8.72,8.748,8.748,-0.84%,37571
+2016/4/8,8.76,8.78,8.74,8.768,8.768,0.23%,8857
+2016/4/11,8.68,8.68,8.524,8.54,8.54,-2.60%,70169
+2016/4/12,8.58,8.7,8.58,8.602,8.602,0.73%,54022
+2016/4/13,8.67,8.85,8.67,8.79,8.79,2.19%,60138
+2016/4/14,8.78,8.78,8.67,8.747,8.747,-0.49%,24258
+2016/4/15,8.74,8.826,8.702,8.79,8.79,0.49%,12199
+2016/4/18,8.85,9.05,8.82,9.05,9.05,2.96%,141608
+2016/4/19,9.16,9.27,9.05,9.25,9.25,2.21%,97960
+2016/4/20,9.31,9.59,9.25,9.59,9.59,3.68%,76639
+2016/4/21,9.59,9.59,9.31,9.35,9.35,-2.50%,81330
+2016/4/22,9.16,9.23,8.869,8.89,8.89,-4.92%,147145
+2016/4/25,8.8,9.08,8.8,8.98,8.98,1.01%,43516
+2016/4/26,9.03,9.14,8.923,9.13,9.13,1.67%,61736
+2016/4/27,9.11,9.118,9.011,9.09,9.09,-0.44%,32233
+2016/4/28,9.23,9.31,9.1,9.12,9.12,0.33%,123731
+2016/4/29,9.17,9.21,9.077,9.19,9.19,0.77%,74425
+2016/5/2,9.19,9.19,9.06,9.158,9.158,-0.35%,48877
+2016/5/3,9.13,9.22,8.8,8.849,8.849,-3.37%,203409
+2016/5/4,8.83,8.93,8.83,8.84,8.84,-0.10%,45734
+2016/5/5,8.86,8.86,8.671,8.7,8.7,-1.58%,127624
+2016/5/6,8.71,8.803,8.7,8.74,8.74,0.46%,74090
+2016/5/9,8.72,8.72,8.57,8.591,8.591,-1.70%,103717
+2016/5/10,8.56,8.724,8.56,8.69,8.69,1.15%,91507
+2016/5/11,8.7,8.73,8.6,8.64,8.64,-0.58%,114048
+2016/5/12,8.7,8.75,8.666,8.75,8.75,1.27%,141218
+2016/5/13,8.7,8.85,8.7,8.8,8.8,0.57%,92778
+2016/5/16,8.82,8.82,8.68,8.79,8.79,-0.11%,65313
+2016/5/17,8.84,8.94,8.84,8.91,8.91,1.37%,57216
+2016/5/18,8.86,8.95,8.85,8.86,8.86,-0.56%,47614
+2016/5/19,8.79,8.79,8.64,8.74,8.74,-1.35%,80019
+2016/5/20,8.77,8.817,8.671,8.734,8.734,-0.07%,18482
+2016/5/23,8.65,8.73,8.65,8.67,8.67,-0.73%,27331
+2016/5/24,8.61,8.74,8.6,8.71,8.71,0.46%,37891
+2016/5/25,8.72,8.73,8.65,8.72,8.72,0.11%,25174
+2016/5/26,8.8,8.97,8.7,8.96,8.96,2.75%,174987
+2016/5/27,8.94,8.99,8.9,8.932,8.932,-0.31%,42979
+2016/5/31,8.91,8.918,8.7,8.73,8.73,-2.26%,103603
+2016/6/1,8.72,8.86,8.72,8.83,8.83,1.15%,60008
+2016/6/2,8.86,9.049,8.85,9.01,9.01,2.04%,149675
+2016/6/3,9.04,9.21,8.99,9.21,9.21,2.22%,289391
+2016/6/6,9.33,9.5,9.321,9.42,9.42,2.28%,180513
+2016/6/7,9.4,9.48,9.32,9.46,9.46,0.42%,116511
+2016/6/8,9.47,9.67,9.47,9.59,9.59,1.37%,242232
+2016/6/9,9.51,9.54,9.38,9.466,9.466,-1.29%,178784
+2016/6/10,9.43,9.49,9.21,9.24,9.24,-2.39%,145394
+2016/6/13,9.325,9.37,9.19,9.21,9.21,-0.32%,83438
+2016/6/14,9.19,9.22,9.04,9.16,9.16,-0.54%,88229
+2016/6/15,9.15,9.15,8.96,9.01,9.01,-1.64%,116973
+2016/6/16,9,9,8.88,8.92,8.92,-1.00%,113209
+2016/6/17,8.99,9.07,8.91,9.058,9.058,1.55%,92415
+2016/6/20,9.01,9.05,8.96,8.99,8.99,-0.75%,92062
+2016/6/21,8.89,8.892,8.7,8.74,8.74,-2.78%,231991
+2016/6/22,8.77,8.79,8.7,8.71,8.71,-0.34%,100313
+2016/6/23,8.7,8.71,8.59,8.61,8.61,-1.15%,120052
+2016/6/24,8.5,8.59,8.43,8.58,8.58,-0.35%,182831
+2016/6/27,8.56,8.64,8.4,8.43,8.43,-1.75%,380270
+2016/6/28,8.57,8.57,8.4,8.406,8.406,-0.28%,108052
+2016/6/29,8.45,8.45,8.23,8.25,8.25,-1.86%,268225
+2016/6/30,8.28,8.35,8.1,8.25,8.25,0.00%,331348
+2016/7/1,8.15,8.15,7.96,7.98,7.98,-3.27%,475017
+2016/7/5,8.08,8.08,7.732,8.03,8.03,0.63%,394709
+2016/7/6,7.95,7.961,7.83,7.95,7.95,-1.00%,222648
+2016/7/7,8.12,8.13,7.897,7.91,7.91,-0.50%,1238542
+2016/7/8,7.97,8.15,7.965,8.11,8.11,2.53%,373760
+2016/7/11,8.17,8.2,7.92,7.99,7.99,-1.48%,456238
+2016/7/12,8,8.13,7.92,8.12,8.12,1.63%,284257
+2016/7/13,8.2,8.34,8.161,8.18,8.18,0.74%,181025
+2016/7/14,8.29,8.29,8.06,8.15,8.15,-0.37%,167125
+2016/7/15,8.16,8.17,8.03,8.06,8.06,-1.10%,132775
+2016/7/18,8.08,8.103,7.96,8.08,8.08,0.25%,186790
+2016/7/19,8.02,8.02,7.87,7.93,7.93,-1.86%,183821
+2016/7/20,7.91,7.93,7.71,7.81,7.81,-1.51%,441130
+2016/7/21,7.85,7.909,7.75,7.88,7.88,0.90%,218342
+2016/7/22,7.84,8.04,7.72,8.02,8.02,1.78%,191053
+2016/7/25,8.11,8.15,7.97,8.11,8.11,1.12%,384062
+2016/7/26,8.04,8.1,7.91,7.935,7.935,-2.16%,93751
+2016/7/27,7.99,7.99,7.89,7.9,7.9,-0.44%,93941
+2016/7/28,7.95,7.95,7.79,7.83,7.83,-0.89%,260412
+2016/7/29,7.8,7.83,7.725,7.8,7.8,-0.38%,123546
+2016/8/1,7.83,7.89,7.75,7.76,7.76,-0.51%,467819
+2016/8/2,7.81,7.839,7.64,7.7,7.7,-0.77%,260460
+2016/8/3,7.74,7.89,7.7,7.82,7.82,1.56%,103253
+2016/8/4,7.88,7.899,7.75,7.76,7.76,-0.77%,89814
+2016/8/5,7.76,7.9,7.71,7.85,7.85,1.16%,77621
+2016/8/8,7.85,7.87,7.73,7.84,7.84,-0.13%,281568
+2016/8/9,7.79,7.85,7.761,7.8,7.8,-0.51%,184357
+2016/8/10,7.78,7.93,7.77,7.85,7.85,0.64%,191886
+2016/8/11,7.87,7.87,7.774,7.81,7.81,-0.51%,238467
+2016/8/12,7.79,7.85,7.59,7.85,7.85,0.51%,286976
+2016/8/15,7.89,7.92,7.74,7.76,7.76,-1.15%,196949
+2016/8/16,7.74,7.83,7.68,7.8,7.8,0.52%,120658
+2016/8/17,7.79,7.847,7.711,7.81,7.81,0.13%,184656
+2016/8/18,7.8,7.87,7.76,7.87,7.87,0.77%,128544
+2016/8/19,7.84,7.95,7.78,7.87,7.87,0.00%,237443
+2016/8/22,7.81,7.858,7.75,7.79,7.79,-1.02%,175822
+2016/8/23,7.73,7.75,7.66,7.67,7.67,-1.54%,224019
+2016/8/24,7.63,7.648,7.6,7.62,7.62,-0.65%,98432
+2016/8/25,7.64,7.64,7.57,7.57,7.57,-0.66%,189060
+2016/8/26,7.59,7.59,7.3,7.31,7.31,-3.43%,1080137
+2016/8/29,7.26,7.285,7.15,7.15,7.15,-2.19%,421762
+2016/8/30,7.2,7.23,7.06,7.07,7.07,-1.12%,215587
+2016/8/31,7.07,7.14,7,7.05,7.05,-0.28%,307434
+2016/9/1,7.12,7.17,7.06,7.13,7.13,1.13%,383507
+2016/9/2,7.21,7.23,7.15,7.2,7.2,0.98%,241871
+2016/9/6,7.15,7.24,7.12,7.15,7.15,-0.69%,142571
+2016/9/7,7.18,7.26,7.18,7.2,7.2,0.70%,317151
+2016/9/8,7.24,7.29,7.15,7.28,7.28,1.11%,324671
+2016/9/9,7.23,7.25,7.16,7.23,7.23,-0.69%,104859
+2016/9/12,7.19,7.34,7.19,7.3,7.3,0.97%,189210
+2016/9/13,7.25,7.25,7.15,7.165,7.165,-1.85%,125526
+2016/9/14,7.15,7.24,7.08,7.23,7.23,0.91%,134481
+2016/9/15,7.23,7.3,7.181,7.2,7.2,-0.41%,103366
+2016/9/16,7.16,7.26,7.13,7.23,7.23,0.42%,102527
+2016/9/19,7.25,7.272,7.14,7.221,7.221,-0.12%,216123
+2016/9/20,7.21,7.29,7.2,7.23,7.23,0.12%,269975
+2016/9/21,7.21,7.28,7.18,7.23,7.23,0.00%,73129
+2016/9/22,7.29,7.31,7.22,7.24,7.24,0.14%,34394
+2016/9/23,7.27,7.285,7.203,7.22,7.22,-0.28%,65392
+2016/9/26,7.24,7.24,7.11,7.115,7.115,-1.45%,77587
+2016/9/27,7.14,7.21,7.07,7.197,7.197,1.15%,109713
+2016/9/28,7.25,7.25,7.17,7.21,7.21,0.18%,44596
+2016/9/29,7.25,7.25,7.13,7.15,7.15,-0.83%,38344
+2016/9/30,7.14,7.19,7.034,7.19,7.19,0.56%,129857
+2016/10/3,7.17,7.17,7.039,7.09,7.09,-1.39%,114301
+2016/10/4,7.08,7.12,7.04,7.08,7.08,-0.14%,113640
+2016/10/5,7.08,7.25,7.03,7.24,7.24,2.26%,161489
+2016/10/6,7.25,7.29,7.05,7.1,7.1,-1.93%,156032
+2016/10/7,7.12,7.16,7.06,7.06,7.06,-0.56%,101223
+2016/10/10,7.13,7.19,7.1,7.19,7.19,1.84%,123040
+2016/10/11,7.19,7.23,7.12,7.19,7.19,0.00%,74410
+2016/10/12,7.18,7.3,7.06,7.07,7.07,-1.67%,252801
+2016/10/13,7.12,7.38,7.12,7.37,7.37,4.24%,364746
+2016/10/14,7.41,7.51,7.39,7.42,7.42,0.68%,298229
+2016/10/17,7.46,7.47,7.36,7.47,7.47,0.67%,121858
+2016/10/18,7.41,7.5,7.397,7.44,7.44,-0.40%,377268
+2016/10/19,7.39,7.47,7.33,7.47,7.47,0.40%,82904
+2016/10/20,7.48,7.48,7.39,7.4,7.4,-0.94%,83606
+2016/10/21,7.37,7.4,7.35,7.371,7.371,-0.39%,83294
+2016/10/24,7.37,7.37,7.17,7.21,7.21,-2.18%,190116
+2016/10/25,7.2,7.27,7.17,7.25,7.25,0.55%,78152
+2016/10/26,7.27,7.36,7.22,7.334,7.334,1.16%,92619
+2016/10/27,7.35,7.43,7.32,7.38,7.38,0.63%,219535
+2016/10/28,7.34,7.36,7.26,7.3,7.3,-1.08%,124288
+2016/10/31,7.3,7.36,7.289,7.34,7.34,0.55%,510295
+2016/11/1,7.34,7.38,7.28,7.33,7.33,-0.14%,276875
+2016/11/2,7.35,7.39,7.29,7.36,7.36,0.41%,131261
+2016/11/3,7.34,7.36,7.25,7.33,7.33,-0.41%,117235
+2016/11/4,7.28,7.33,7.27,7.318,7.318,-0.16%,91120
+2016/11/7,7.31,7.31,7.2,7.28,7.28,-0.52%,138648
+2016/11/8,7.27,7.4,7.27,7.34,7.34,0.82%,140662
+2016/11/9,7.3,7.35,7.18,7.24,7.24,-1.36%,180319
+2016/11/10,7.25,7.28,7.13,7.17,7.17,-0.97%,206182
+2016/11/11,7.19,7.2,7.13,7.167,7.167,-0.04%,95790
+2016/11/14,7.11,7.11,7.01,7.02,7.02,-2.05%,299314
+2016/11/15,7.05,7.13,7.04,7.12,7.12,1.42%,105383
+2016/11/16,7.09,7.132,7.04,7.04,7.04,-1.12%,116835
+2016/11/17,7.06,7.16,7.04,7.15,7.15,1.56%,175950
+2016/11/18,7.12,7.22,7.091,7.18,7.18,0.42%,102281
+2016/11/21,7.22,7.252,7.161,7.22,7.22,0.56%,237194
+2016/11/22,7.2,7.25,7.2,7.25,7.25,0.42%,41769
+2016/11/23,7.19,7.19,7.1,7.17,7.17,-1.10%,57500
+2016/11/25,7.15,7.2,7.13,7.13,7.13,-0.56%,38776
+2016/11/28,7.1,7.116,7.04,7.07,7.07,-0.84%,140549
+2016/11/29,7.05,7.05,6.92,6.93,6.93,-1.98%,399189
+2016/11/30,6.91,7.01,6.85,6.85,6.85,-1.15%,307333
+2016/12/1,6.85,6.85,6.71,6.73,6.73,-1.75%,315853
+2016/12/2,6.79,6.86,6.74,6.86,6.86,1.93%,124196
+2016/12/5,6.88,6.92,6.83,6.89,6.89,0.44%,138105
+2016/12/6,6.88,6.958,6.86,6.87,6.87,-0.29%,113092
+2016/12/7,6.85,6.855,6.75,6.78,6.78,-1.31%,145909
+2016/12/8,6.84,6.88,6.79,6.88,6.88,1.47%,102197
+2016/12/9,6.85,6.99,6.81,6.95,6.95,1.02%,104661
+2016/12/12,6.9,7,6.883,6.99,6.99,0.58%,95120
+2016/12/13,7,7.05,6.98,7,7,0.14%,97566
+2016/12/14,6.97,7.019,6.958,7.01,7.01,0.14%,33011
+2016/12/15,6.95,6.978,6.86,6.87,6.87,-2.00%,98427
+2016/12/16,6.88,6.92,6.849,6.91,6.91,0.58%,80377
+2016/12/19,6.96,6.96,6.83,6.89,6.89,-0.29%,72893
+2016/12/20,6.83,6.9,6.79,6.82,6.82,-1.02%,46463
+2016/12/21,6.8,6.833,6.78,6.78,6.78,-0.59%,92289
+2016/12/22,6.78,6.79,6.72,6.75,6.75,-0.44%,151136
+2016/12/23,6.72,6.739,6.69,6.71,6.71,-0.59%,143763
+2016/12/27,6.76,6.92,6.75,6.88,6.88,2.53%,94779
+2016/12/28,6.87,6.91,6.78,6.8,6.8,-1.16%,134774
+2016/12/29,6.87,6.889,6.83,6.84,6.84,0.59%,96012
+2016/12/30,6.85,6.9,6.84,6.88,6.88,0.58%,131971
+2017/1/3,6.91,6.942,6.84,6.86,6.86,-0.29%,76963
+2017/1/4,6.86,7,6.84,6.98,6.98,1.75%,101648
+2017/1/5,7,7.11,7,7.08,7.08,1.43%,545958
+2017/1/6,7.1,7.13,7.07,7.1,7.1,0.28%,177928
+2017/1/9,7.15,7.19,7.07,7.18,7.18,1.13%,130659
+2017/1/10,7.15,7.18,7.11,7.17,7.17,-0.14%,89971
+2017/1/11,7.15,7.15,6.96,7.06,7.06,-1.53%,153813
+2017/1/12,7.08,7.2,7.06,7.17,7.17,1.56%,112005
+2017/1/13,7.14,7.21,7.08,7.19,7.19,0.28%,114772
+2017/1/17,7.3,7.37,7.26,7.36,7.36,2.36%,467122
+2017/1/18,7.36,7.36,7.26,7.28,7.28,-1.09%,117903
+2017/1/19,7.24,7.25,7.18,7.2,7.2,-1.10%,120287
+2017/1/20,7.22,7.28,7.2,7.28,7.28,1.11%,265620
+2017/1/23,7.27,7.32,7.241,7.32,7.32,0.55%,293372
+2017/1/24,7.29,7.29,7.22,7.24,7.24,-1.09%,90431
+2017/1/25,7.19,7.24,7.15,7.19,7.19,-0.69%,122987
+2017/1/26,7.19,7.25,7.11,7.19,7.19,0.00%,75507
+2017/1/27,7.16,7.189,7.09,7.11,7.11,-1.11%,107395
+2017/1/30,7.1,7.1,7.01,7.01,7.01,-1.41%,209062
+2017/1/31,7.02,7.09,7.01,7.09,7.09,1.14%,176272
+2017/2/1,7.07,7.29,7.05,7.29,7.29,2.82%,258261
+2017/2/2,7.28,7.32,7.23,7.28,7.28,-0.14%,100713
+2017/2/3,7.26,7.29,7.19,7.2,7.2,-1.10%,61370
+2017/2/6,7.2,7.26,7.1,7.12,7.12,-1.11%,77650
+2017/2/7,7.13,7.2,7.06,7.2,7.2,1.12%,74217
+2017/2/8,7.2,7.23,7.14,7.2,7.2,0.00%,59608
+2017/2/9,7.21,7.38,7.2,7.36,7.36,2.22%,104650
+2017/2/10,7.41,7.5,7.37,7.5,7.5,1.90%,297144
+2017/2/13,7.45,7.59,7.43,7.54,7.54,0.53%,201639
+2017/2/14,7.52,7.53,7.47,7.52,7.52,-0.27%,172151
+2017/2/15,7.48,7.58,7.47,7.58,7.58,0.80%,205461
+2017/2/16,7.6,7.71,7.45,7.45,7.45,-1.72%,371209
+2017/2/17,7.47,7.5,7.4,7.43,7.43,-0.27%,213903
+2017/2/21,7.49,7.49,7.32,7.35,7.35,-1.08%,206766
+2017/2/22,7.37,7.44,7.36,7.43,7.43,1.09%,63635
+2017/2/23,7.44,7.44,7.36,7.39,7.39,-0.54%,72029
+2017/2/24,7.39,7.39,7.28,7.3,7.3,-1.22%,220134
+2017/2/27,7.34,7.34,7.16,7.18,7.18,-1.64%,490890
+2017/2/28,7.24,7.41,7.22,7.26,7.26,1.11%,139956
+2017/3/1,7.27,7.45,7.27,7.43,7.43,2.34%,130211
+2017/3/2,7.4,7.44,7.34,7.36,7.36,-0.94%,80881
+2017/3/3,7.36,7.42,7.32,7.36,7.36,0.00%,57946
+2017/3/6,7.45,7.51,7.42,7.47,7.47,1.49%,103759
+2017/3/7,7.43,7.45,7.33,7.44,7.44,-0.40%,101018
+2017/3/8,7.4,7.4,7.28,7.28,7.28,-2.15%,100120
+2017/3/9,7.23,7.33,7.22,7.26,7.26,-0.27%,57440
+2017/3/10,7.21,7.27,7.17,7.2,7.2,-0.83%,132620
+2017/3/13,7.15,7.15,7.02,7.02,7.02,-2.50%,601046
+2017/3/14,7.02,7.07,7,7.02,7.02,0.00%,188325
+2017/3/15,7.08,7.11,7.06,7.11,7.11,1.28%,91276
+2017/3/16,7.15,7.15,7.1,7.1,7.1,-0.14%,86866
+2017/3/17,7.11,7.13,7.06,7.11,7.11,0.14%,67597
+2017/3/20,7.15,7.15,7.01,7.01,7.01,-1.41%,78286
+2017/3/21,7.03,7.03,6.94,6.99,6.99,-0.29%,325441
+2017/3/22,6.96,6.99,6.9,6.91,6.91,-1.14%,185812
+2017/3/23,6.89,6.94,6.89,6.9,6.9,-0.14%,92824
+2017/3/24,6.94,6.96,6.92,6.94,6.94,0.58%,44119
+2017/3/27,6.93,6.93,6.85,6.87,6.87,-1.01%,79234
+2017/3/28,6.91,6.93,6.89,6.9,6.9,0.44%,101578
+2017/3/29,6.93,6.94,6.89,6.93,6.93,0.43%,65030
+2017/3/30,6.93,6.93,6.85,6.86,6.86,-1.01%,57136
+2017/3/31,6.9,7,6.8,6.94,6.94,1.17%,179775
+2017/4/3,6.99,7.04,6.93,6.93,6.93,-0.14%,139560
+2017/4/4,6.96,6.99,6.94,6.94,6.94,0.14%,61908
+2017/4/5,6.97,6.99,6.94,6.95,6.95,0.14%,100324
+2017/4/6,6.97,6.97,6.87,6.88,6.88,-1.01%,73859
+2017/4/7,6.9,6.9,6.82,6.88,6.88,0.00%,80935
+2017/4/10,6.88,6.95,6.88,6.93,6.93,0.73%,35987
+2017/4/11,6.96,7.05,6.89,7.03,7.03,1.44%,107753
+2017/4/12,7.01,7.07,7.01,7.04,7.04,0.14%,57344
+2017/4/13,7.02,7.05,6.96,6.97,6.97,-0.99%,41293
+2017/4/17,6.98,6.98,6.85,6.87,6.87,-1.43%,142470
+2017/4/18,6.86,6.89,6.82,6.88,6.88,0.15%,159099
+2017/4/19,6.88,6.93,6.82,6.87,6.87,-0.15%,79360
+2017/4/20,6.88,6.89,6.66,6.68,6.68,-2.77%,471395
+2017/4/21,6.66,6.72,6.6,6.68,6.68,0.00%,300839
+2017/4/24,6.71,6.71,6.62,6.64,6.64,-0.60%,140512
+2017/4/25,6.63,6.78,6.6,6.75,6.75,1.66%,326050
+2017/4/26,6.74,6.82,6.7,6.7,6.7,-0.74%,190055
+2017/4/27,6.75,6.82,6.72,6.81,6.81,1.64%,147064
+2017/4/28,6.8,6.84,6.78,6.8,6.8,-0.15%,83460
+2017/5/1,6.96,7.16,6.95,7.12,7.12,4.71%,319753
+2017/5/2,7.17,7.21,7.07,7.15,7.15,0.42%,441027
+2017/5/3,7.12,7.15,7.04,7.12,7.12,-0.42%,71509
+2017/5/4,7.08,7.08,6.87,6.88,6.88,-3.37%,167545
+2017/5/5,6.93,6.99,6.93,6.96,6.96,1.16%,100915
+2017/5/8,6.93,6.93,6.85,6.86,6.86,-1.44%,108612
+2017/5/9,6.85,6.85,6.78,6.82,6.82,-0.58%,829748
+2017/5/10,6.86,6.9,6.74,6.85,6.85,0.44%,526439
+2017/5/11,6.85,6.87,6.79,6.85,6.85,0.00%,86503
+2017/5/12,6.86,6.87,6.81,6.84,6.84,-0.15%,56246
+2017/5/15,6.8,6.8,6.69,6.73,6.73,-1.61%,218736
+2017/5/16,6.68,6.74,6.68,6.73,6.73,0.00%,138743
+2017/5/17,6.75,6.82,6.75,6.79,6.79,0.89%,108520
+2017/5/18,6.74,6.77,6.69,6.76,6.76,-0.44%,130173
+2017/5/19,6.79,6.9,6.79,6.89,6.89,1.92%,168098
+2017/5/22,6.9,6.97,6.86,6.89,6.89,0.00%,143825
+2017/5/23,6.88,6.89,6.8,6.85,6.85,-0.58%,163227
+2017/5/24,6.87,6.87,6.79,6.85,6.85,0.00%,85960
+2017/5/25,6.85,6.89,6.82,6.83,6.83,-0.29%,115012
+2017/5/26,6.83,6.92,6.81,6.92,6.92,1.32%,78799
+2017/5/30,6.87,6.87,6.76,6.82,6.82,-1.45%,137562
+2017/5/31,6.82,6.87,6.79,6.8,6.8,-0.29%,99751
+2017/6/1,6.82,6.82,6.69,6.78,6.78,-0.29%,127690
+2017/6/2,6.77,6.84,6.77,6.79,6.79,0.15%,48376
+2017/6/5,6.81,6.81,6.75,6.77,6.77,-0.29%,25807
+2017/6/6,6.84,6.92,6.84,6.86,6.86,1.33%,101672
+2017/6/7,6.91,7.03,6.91,6.99,6.99,1.90%,196136
+2017/6/8,7.03,7.14,7.01,7.01,7.01,0.29%,274730
+2017/6/9,6.99,7.11,6.99,7,7,-0.14%,307079
+2017/6/12,6.95,6.95,6.82,6.86,6.86,-2.00%,162860
+2017/6/13,6.94,7.02,6.89,6.99,6.99,1.90%,74367
+2017/6/14,7,7.1,6.97,7,7,0.14%,165164
+2017/6/15,6.93,7.17,6.92,7.15,7.15,2.14%,201046
+2017/6/16,7.2,7.33,7.2,7.3,7.3,2.10%,374791
+2017/6/19,7.31,7.38,7.25,7.25,7.25,-0.68%,291529
+2017/6/20,7.29,7.37,7.25,7.35,7.35,1.38%,494118
+2017/6/21,7.26,7.33,7.25,7.25,7.25,-1.36%,148347
+2017/6/22,7.21,7.22,7.14,7.21,7.21,-0.55%,157891
+2017/6/23,7.21,7.25,7.14,7.14,7.14,-0.97%,57282
+2017/6/26,7.1,7.1,7.05,7.07,7.07,-0.98%,100887
+2017/6/27,7.06,7.16,7.06,7.11,7.11,0.57%,91230
+2017/6/28,7.1,7.17,7.09,7.14,7.14,0.42%,58823
+2017/6/29,7.27,7.46,7.27,7.43,7.43,4.06%,367124
+2017/6/30,7.55,7.83,7.55,7.83,7.83,5.38%,883596
+2017/7/3,7.92,8.24,7.92,8.24,8.24,5.24%,795956
+2017/7/5,8.23,8.43,7.97,8.29,8.29,0.61%,1087227
+2017/7/6,7.97,8.14,7.96,8.05,8.05,-2.90%,652341
+2017/7/7,8.01,8.12,7.94,7.94,7.94,-1.37%,305004
+2017/7/10,8.17,8.23,8.14,8.21,8.21,3.40%,254101
+2017/7/11,8.16,8.29,8.12,8.21,8.21,0.00%,691037
+2017/7/12,8.17,8.18,8,8.01,8.01,-2.44%,296447
+2017/7/13,7.93,7.93,7.67,7.74,7.74,-3.37%,842709
+2017/7/14,7.76,7.83,7.68,7.73,7.73,-0.13%,266854
+2017/7/17,7.69,7.7,7.65,7.66,7.66,-0.91%,229576
+2017/7/18,7.76,7.8,7.6,7.64,7.64,-0.26%,208282
+2017/7/19,7.6,7.68,7.57,7.63,7.63,-0.13%,320823
+2017/7/20,7.61,7.68,7.55,7.68,7.68,0.66%,137502
+2017/7/21,7.65,7.71,7.54,7.59,7.59,-1.17%,185395
+2017/7/24,7.5,7.51,7.4,7.47,7.47,-1.58%,250219
+2017/7/25,7.41,7.41,7.28,7.29,7.29,-2.41%,286623
+2017/7/26,7.32,7.37,7.28,7.33,7.33,0.55%,269424
+2017/7/27,7.4,7.43,7.35,7.36,7.36,0.41%,333826
+2017/7/28,7.4,7.48,7.36,7.37,7.37,0.14%,231444
+2017/7/31,7.3,7.37,7.26,7.31,7.31,-0.81%,410113
+2017/8/1,7.31,7.31,7.14,7.14,7.14,-2.33%,280302
+2017/8/2,7.18,7.22,7.08,7.17,7.17,0.42%,205817
+2017/8/3,7.1,7.18,7.07,7.11,7.11,-0.84%,131065
+2017/8/4,7.13,7.14,7.06,7.09,7.09,-0.28%,92735
+2017/8/7,7.09,7.2,7.06,7.2,7.2,1.55%,288347
+2017/8/8,7.24,7.24,7.09,7.09,7.09,-1.53%,179597
+2017/8/9,7.16,7.16,7.07,7.15,7.15,0.85%,249857
+2017/8/10,7.15,7.15,6.89,6.91,6.91,-3.36%,625906
+2017/8/11,6.95,6.96,6.83,6.88,6.88,-0.43%,345859
+2017/8/14,6.8,6.9,6.77,6.87,6.87,-0.15%,219344
+2017/8/15,6.78,6.8,6.72,6.73,6.73,-2.04%,349307
+2017/8/16,6.76,6.76,6.59,6.64,6.64,-1.34%,854026
+2017/8/17,6.65,6.65,6.55,6.59,6.59,-0.75%,401242
+2017/8/18,6.56,6.61,6.54,6.61,6.61,0.30%,242850
+2017/8/21,6.57,6.57,6.49,6.51,6.51,-1.51%,659825
+2017/8/22,6.54,6.54,6.41,6.42,6.42,-1.38%,460030
+2017/8/23,6.46,6.48,6.4,6.42,6.42,0.00%,215491
+2017/8/24,6.46,6.51,6.38,6.48,6.48,0.93%,338429
+2017/8/25,6.5,6.51,6.46,6.48,6.48,0.00%,130851
+2017/8/28,6.46,6.46,6.37,6.4,6.4,-1.23%,275756
+2017/8/29,6.36,6.43,6.33,6.43,6.43,0.47%,261776
+2017/8/30,6.45,6.45,6.37,6.4,6.4,-0.47%,125705
+2017/8/31,6.42,6.48,6.41,6.46,6.46,0.94%,259975
+2017/9/1,6.53,6.53,6.46,6.51,6.51,0.77%,232160
+2017/9/5,6.58,6.6,6.55,6.589,6.589,1.21%,300010
+2017/9/6,6.55,6.61,6.51,6.6,6.6,0.17%,283871
+2017/9/7,6.61,6.61,6.45,6.47,6.47,-1.97%,344633
+2017/9/8,6.49,6.54,6.47,6.49,6.49,0.31%,126064
+2017/9/11,6.46,6.48,6.4,6.43,6.43,-0.92%,117303
+2017/9/12,6.47,6.54,6.35,6.54,6.54,1.71%,316274
+2017/9/13,6.6,6.61,6.51,6.54,6.54,0.00%,267486
+2017/9/14,6.54,6.62,6.51,6.51,6.51,-0.46%,174111
+2017/9/15,6.54,6.6,6.53,6.58,6.58,1.08%,76133
+2017/9/18,6.59,6.59,6.5,6.54,6.54,-0.61%,190712
+2017/9/19,6.54,6.56,6.45,6.54,6.54,0.00%,262806
+2017/9/20,6.55,6.64,6.55,6.63,6.63,1.38%,213995
+2017/9/21,6.6,6.66,6.55,6.64,6.64,0.15%,236601
+2017/9/22,6.66,6.67,6.59,6.62,6.62,-0.30%,105045
+2017/9/25,6.6,6.66,6.59,6.64,6.64,0.30%,153087
+2017/9/26,6.7,6.74,6.63,6.66,6.66,0.30%,427999
+2017/9/27,6.67,6.76,6.6,6.74,6.74,1.20%,193228
+2017/9/28,6.7,6.7,6.66,6.67,6.67,-1.04%,73852
+2017/9/29,6.65,6.71,6.54,6.58,6.58,-1.35%,319382
+2017/10/2,6.54,6.55,6.46,6.54,6.54,-0.61%,248069
+2017/10/3,6.54,6.6,6.53,6.55,6.55,0.15%,79047
+2017/10/4,6.54,6.56,6.48,6.49,6.49,-0.92%,113789
+2017/10/5,6.49,6.52,6.44,6.49,6.49,0.00%,150734
+2017/10/6,6.46,6.53,6.46,6.53,6.53,0.62%,57807
+2017/10/9,6.52,6.52,6.44,6.45,6.45,-1.23%,183173
+2017/10/10,6.42,6.47,6.42,6.42,6.42,-0.47%,41317
+2017/10/11,6.42,6.42,6.36,6.38,6.38,-0.62%,166823
+2017/10/12,6.41,6.42,6.32,6.34,6.34,-0.63%,179988
+2017/10/13,6.35,6.48,6.35,6.48,6.48,2.21%,139772
+2017/10/16,6.48,6.5,6.4,6.42,6.42,-0.93%,148165
+2017/10/17,6.45,6.48,6.38,6.41,6.41,-0.16%,60743
+2017/10/18,6.36,6.38,6.35,6.36,6.36,-0.78%,85358
+2017/10/19,6.35,6.42,6.35,6.39,6.39,0.47%,124196
+2017/10/20,6.38,6.41,6.28,6.3,6.3,-1.41%,262271
+2017/10/23,6.3,6.43,6.26,6.42,6.42,1.90%,279593
+2017/10/24,6.37,6.44,6.36,6.44,6.44,0.31%,113624
+2017/10/25,6.42,6.49,6.39,6.41,6.41,-0.47%,98470
+2017/10/26,6.4,6.41,6.35,6.36,6.36,-0.78%,99560
+2017/10/27,6.36,6.36,6.27,6.3,6.3,-0.94%,161988
+2017/10/30,6.36,6.36,6.25,6.27,6.27,-0.48%,177441
+2017/10/31,6.25,6.26,6.14,6.2,6.2,-1.12%,176302
+2017/11/1,6.13,6.22,6.13,6.18,6.18,-0.32%,86202
+2017/11/2,6.2,6.31,6.18,6.29,6.29,1.78%,64175
+2017/11/3,6.28,6.3,6.24,6.28,6.28,-0.16%,103768
+2017/11/6,6.29,6.33,6.29,6.32,6.32,0.64%,104574
+2017/11/7,6.29,6.29,6.23,6.29,6.29,-0.47%,54964
+2017/11/8,6.29,6.29,6.17,6.26,6.26,-0.48%,104949
+2017/11/9,6.26,6.31,6.21,6.25,6.25,-0.16%,86328
+2017/11/10,6.23,6.32,6.23,6.29,6.29,0.64%,52398
+2017/11/13,6.27,6.27,6.21,6.23,6.23,-0.95%,101516
+2017/11/14,6.21,6.27,6.21,6.25,6.25,0.32%,51056
+2017/11/15,6.21,6.25,6.14,6.2,6.2,-0.80%,125301
+2017/11/16,6.21,6.21,6.14,6.16,6.16,-0.65%,131833
+2017/11/17,6.18,6.23,6.18,6.23,6.23,1.14%,143382
+2017/11/20,6.19,6.19,6.14,6.16,6.16,-1.12%,144458
+2017/11/21,6.14,6.24,6.14,6.2,6.2,0.65%,108981
+2017/11/22,6.25,6.25,6.17,6.2,6.2,0.00%,72818
+2017/11/24,6.2,6.2,6.08,6.12,6.12,-1.29%,90416
+2017/11/27,6.11,6.11,6.05,6.051,6.051,-1.13%,131778
+2017/11/28,6.08,6.08,5.99,6.03,6.03,-0.35%,117335
+2017/11/29,6.06,6.12,6.06,6.1,6.1,1.16%,154829
+2017/11/30,6.1,6.173,6.08,6.089,6.089,-0.18%,116742
+2017/12/1,6.08,6.19,6.08,6.17,6.17,1.33%,105384
+2017/12/4,6.19,6.191,6.09,6.09,6.09,-1.30%,141137
+2017/12/5,6.13,6.13,6.06,6.1,6.1,0.16%,82871
+2017/12/6,6.07,6.078,5.99,6.01,6.01,-1.48%,116401
+2017/12/7,6,6,5.931,5.97,5.97,-0.67%,232707
+2017/12/8,5.98,5.986,5.89,5.92,5.92,-0.84%,186869
+2017/12/11,5.87,5.9,5.82,5.85,5.85,-1.18%,121781
+2017/12/12,5.84,5.903,5.8,5.81,5.81,-0.68%,125805
+2017/12/13,5.86,5.87,5.83,5.87,5.87,1.03%,111549
+2017/12/14,5.87,5.92,5.87,5.899,5.899,0.49%,58623
+2017/12/15,5.86,5.92,5.84,5.89,5.89,-0.15%,49999
+2017/12/18,5.91,5.96,5.9,5.9,5.9,0.17%,72219
+2017/12/19,5.901,5.963,5.9,5.91,5.91,0.17%,38946
+2017/12/20,5.95,5.97,5.85,5.94,5.94,0.51%,125888
+2017/12/21,5.97,5.99,5.93,5.96,5.96,0.34%,126033
+2017/12/22,5.96,5.99,5.93,5.94,5.94,-0.34%,46327
+2017/12/26,5.89,5.97,5.89,5.93,5.93,-0.17%,51437
+2017/12/27,5.93,6,5.93,5.98,5.98,0.84%,96980
+2017/12/28,5.95,6,5.95,6,6,0.33%,120463
+2017/12/29,6,6,5.96,6,6,0.00%,82351
+2018/1/2,6,6.1,6,6.08,6.08,1.33%,237553
+2018/1/3,6.11,6.11,6.05,6.09,6.09,0.16%,166617
+2018/1/4,6.09,6.11,6.05,6.07,6.07,-0.33%,233361
+2018/1/5,6.07,6.07,6.01,6.02,6.02,-0.82%,106009
+2018/1/8,6,6.05,5.98,6,6,-0.33%,84448
+2018/1/9,5.98,6.071,5.971,6.06,6.06,1.00%,76808
+2018/1/10,6.09,6.11,6.05,6.11,6.11,0.83%,233774
+2018/1/11,6.09,6.1,6.03,6.08,6.08,-0.49%,172389
+2018/1/12,6.1,6.11,5.911,5.921,5.921,-2.62%,359786
+2018/1/16,5.92,5.92,5.84,5.88,5.88,-0.69%,188259
+2018/1/17,5.9,5.95,5.86,5.947,5.947,1.14%,95761
+2018/1/18,5.97,5.99,5.95,5.99,5.99,0.72%,115350
+2018/1/19,6,6,5.94,5.97,5.97,-0.33%,106204
+2018/1/22,6.01,6.01,5.95,5.99,5.99,0.34%,35534
+2018/1/23,6,6,5.92,5.94,5.94,-0.83%,132571
+2018/1/24,5.99,6.08,5.98,6.07,6.07,2.19%,166879
+2018/1/25,6.15,6.26,6.038,6.08,6.08,0.16%,242792
+2018/1/26,6.1,6.2,6.1,6.18,6.18,1.64%,153902
+2018/1/29,6.26,6.29,6.229,6.279,6.279,1.60%,156074
+2018/1/30,6.32,6.42,6.32,6.42,6.42,2.25%,231940
+2018/1/31,6.3,6.374,6.28,6.32,6.32,-1.56%,331824
+2018/2/1,6.28,6.329,6.22,6.31,6.31,-0.16%,112943
+2018/2/2,6.25,6.289,6.23,6.25,6.25,-0.95%,322292
+2018/2/5,6.2,6.24,6.14,6.19,6.19,-0.96%,308675
+2018/2/6,6.2,6.274,6.18,6.27,6.27,1.29%,154155
+2018/2/7,6.3,6.45,6.3,6.44,6.44,2.71%,290531
+2018/2/8,6.4,6.42,6.321,6.37,6.37,-1.09%,340808
+2018/2/9,6.34,6.34,6.27,6.27,6.27,-1.57%,418811
+2018/2/12,6.32,6.48,6.32,6.465,6.465,3.11%,220049
+2018/2/13,6.45,6.49,6.43,6.45,6.45,-0.23%,152809
+2018/2/14,6.39,6.44,6.35,6.39,6.39,-0.93%,129130
+2018/2/15,6.425,6.48,6.35,6.47,6.47,1.25%,208758
+2018/2/16,6.45,6.45,6.4,6.43,6.43,-0.62%,108399
+2018/2/20,6.44,6.49,6.32,6.32,6.32,-1.71%,172910
+2018/2/21,6.32,6.34,6.27,6.27,6.27,-0.79%,128188
+2018/2/22,6.31,6.34,6.26,6.34,6.34,1.12%,94903
+2018/2/23,6.4,6.4,6.32,6.33,6.33,-0.16%,96522
+2018/2/26,6.4,6.49,6.38,6.47,6.47,2.21%,218203
+2018/2/27,6.47,6.53,6.47,6.51,6.51,0.62%,230116
+2018/2/28,6.58,6.75,6.58,6.67,6.67,2.46%,510370
+2018/3/1,6.7,6.99,6.69,6.98,6.98,4.65%,986413
+2018/3/2,6.9,6.92,6.691,6.78,6.78,-2.87%,631120
+2018/3/5,6.84,6.91,6.761,6.89,6.89,1.62%,387412
+2018/3/6,6.82,6.88,6.73,6.86,6.86,-0.44%,186769
+2018/3/7,6.85,6.91,6.76,6.78,6.78,-1.17%,119231
+2018/3/8,6.76,6.84,6.67,6.8,6.8,0.29%,257931
+2018/3/9,6.74,6.74,6.61,6.67,6.67,-1.91%,224205
+2018/3/12,6.59,6.71,6.58,6.68,6.68,0.15%,216243
+2018/3/13,6.71,6.779,6.61,6.64,6.64,-0.60%,152930
+2018/3/14,6.62,6.69,6.62,6.66,6.66,0.30%,65077
+2018/3/15,6.66,6.66,6.51,6.54,6.54,-1.80%,192344
+2018/3/16,6.5,6.5,6.39,6.39,6.39,-2.29%,436534
+2018/3/19,6.36,6.36,6.181,6.2,6.2,-2.97%,396084
+2018/3/20,6.21,6.26,6.181,6.19,6.19,-0.16%,143136
+2018/3/21,6.2,6.22,6.111,6.22,6.22,0.48%,103344
+2018/3/22,6.28,6.28,6.17,6.24,6.24,0.32%,105294
+2018/3/23,6.18,6.29,6.14,6.28,6.28,0.64%,132250
+2018/3/26,6.24,6.27,6.17,6.24,6.24,-0.64%,96833
+2018/3/27,6.24,6.25,6.15,6.15,6.15,-1.44%,151360
+2018/3/28,6.16,6.21,6.11,6.13,6.13,-0.33%,107022
+2018/3/29,6.15,6.23,6.06,6.2,6.2,1.14%,272853
+2018/4/2,6.26,6.26,6.131,6.148,6.148,-0.84%,130938
+2018/4/3,6.17,6.33,6.17,6.24,6.24,1.50%,107488
+2018/4/4,6.2,6.27,6.18,6.23,6.23,-0.16%,285786
+2018/4/5,6.27,6.36,6.27,6.31,6.31,1.28%,92888
+2018/4/6,6.31,6.449,6.31,6.42,6.42,1.74%,149391
+2018/4/9,6.49,6.69,6.49,6.66,6.66,3.74%,284916
+2018/4/10,6.6,6.72,6.57,6.67,6.67,0.15%,329593
+2018/4/11,6.63,6.71,6.6,6.64,6.64,-0.45%,130091
+2018/4/12,6.55,6.6,6.504,6.59,6.59,-0.75%,98289
+2018/4/13,6.49,6.54,6.42,6.49,6.49,-1.52%,75056
+2018/4/16,6.42,6.42,6.32,6.35,6.35,-2.16%,79038
+2018/4/17,6.33,6.42,6.315,6.35,6.35,0.00%,47348
+2018/4/18,6.41,6.47,6.391,6.46,6.46,1.73%,177806
+2018/4/19,6.5,6.51,6.42,6.48,6.48,0.31%,84202
+2018/4/20,6.39,6.43,6.31,6.32,6.32,-2.47%,133296
+2018/4/23,6.33,6.358,6.25,6.28,6.28,-0.63%,143162
+2018/4/24,6.25,6.4,6.2,6.38,6.38,1.59%,101758
+2018/4/25,6.44,6.59,6.4,6.55,6.55,2.66%,122330
+2018/4/26,6.49,6.529,6.443,6.45,6.45,-1.53%,138276
+2018/4/27,6.45,6.58,6.45,6.58,6.58,2.02%,82459
+2018/4/30,6.65,6.74,6.614,6.72,6.72,2.13%,277750
+2018/5/1,6.72,6.94,6.705,6.937,6.937,3.23%,912581
+2018/5/2,6.92,7,6.842,6.91,6.91,-0.39%,236615
+2018/5/3,6.84,7.04,6.83,7.036,7.036,1.82%,353166
+2018/5/4,6.96,6.965,6.864,6.88,6.88,-2.22%,225785
+2018/5/7,6.79,6.84,6.73,6.73,6.73,-2.18%,297300
+2018/5/8,6.73,6.83,6.73,6.8,6.8,1.04%,151479
+2018/5/9,6.73,6.78,6.68,6.73,6.73,-1.03%,208613
+2018/5/10,6.71,6.75,6.63,6.69,6.69,-0.59%,245538
+2018/5/11,6.65,6.66,6.58,6.58,6.58,-1.64%,133943
+2018/5/14,6.55,6.56,6.5,6.51,6.51,-1.06%,146478
+2018/5/15,6.55,6.55,6.45,6.53,6.53,0.31%,148554
+2018/5/16,6.57,6.57,6.49,6.53,6.53,0.00%,84457
+2018/5/17,6.59,6.62,6.53,6.56,6.56,0.46%,224176
+2018/5/18,6.63,6.81,6.616,6.8,6.8,3.66%,349503
+2018/5/21,6.84,6.84,6.66,6.72,6.72,-1.18%,240306
+2018/5/22,6.81,6.93,6.795,6.84,6.84,1.79%,224748
+2018/5/23,6.86,6.95,6.82,6.95,6.95,1.61%,207715
+2018/5/24,6.99,7.04,6.901,6.93,6.93,-0.29%,269564
+2018/5/25,6.98,7.08,6.96,7.06,7.06,1.88%,204822
+2018/5/29,7.09,7.09,6.9,7,7,-0.85%,715885
+2018/5/30,6.87,6.87,6.768,6.84,6.84,-2.29%,146655
+2018/5/31,6.83,6.92,6.83,6.86,6.86,0.29%,103585
+2018/6/1,6.84,6.897,6.79,6.86,6.86,0.00%,75176
+2018/6/4,6.81,6.81,6.66,6.7,6.7,-2.33%,558653
+2018/6/5,6.77,6.84,6.73,6.74,6.74,0.60%,433153
+2018/6/6,6.85,6.96,6.808,6.87,6.87,1.93%,143048
+2018/6/7,7,7.01,6.86,6.92,6.92,0.73%,179060
+2018/6/8,6.95,6.97,6.761,6.86,6.86,-0.87%,129153
+2018/6/11,6.88,6.88,6.743,6.79,6.79,-1.02%,143737
+2018/6/12,6.86,7.039,6.786,7.01,7.01,3.24%,332416
+2018/6/13,6.93,6.93,6.79,6.81,6.81,-2.85%,175557
+2018/6/14,6.7,6.749,6.61,6.64,6.64,-2.50%,384531
+2018/6/15,6.54,6.69,6.5,6.57,6.57,-1.05%,322952
+2018/6/18,6.49,6.5,6.42,6.43,6.43,-2.13%,155733
+2018/6/19,6.34,6.36,6.203,6.31,6.31,-1.87%,453618
+2018/6/20,6.35,6.39,6.25,6.38,6.38,1.11%,141008
+2018/6/21,6.46,6.48,6.43,6.446,6.446,1.03%,108534
+2018/6/22,6.42,6.44,6.359,6.41,6.41,-0.56%,73658
+2018/6/25,6.33,6.33,6.24,6.28,6.28,-2.03%,154632
+2018/6/26,6.33,6.33,6.164,6.19,6.19,-1.43%,137019
+2018/6/27,6.2,6.26,6.2,6.22,6.22,0.48%,82825
+2018/6/28,6.25,6.256,6.155,6.16,6.16,-0.96%,132799
+2018/6/29,6.24,6.449,6.24,6.38,6.38,3.57%,304645
+2018/7/2,6.4,6.4,6.12,6.13,6.13,-3.92%,201047
+2018/7/3,6.28,6.28,6.211,6.25,6.25,1.96%,135342
+2018/7/5,6.3,6.42,6.3,6.38,6.38,2.08%,179427
+2018/7/6,6.38,6.52,6.34,6.52,6.52,2.19%,97474
+2018/7/9,6.48,6.48,6.41,6.46,6.46,-0.92%,59833
+2018/7/10,6.38,6.38,6.23,6.27,6.27,-2.94%,239665
+2018/7/11,6.25,6.25,6.07,6.07,6.07,-3.19%,248857
+2018/7/12,6.08,6.23,6.08,6.17,6.17,1.65%,103873
+2018/7/13,6.21,6.293,6.136,6.28,6.28,1.78%,92123
+2018/7/16,6.23,6.3,6.18,6.19,6.19,-1.43%,46443
+2018/7/17,6.24,6.344,6.24,6.27,6.27,1.29%,154628
+2018/7/18,6.35,6.35,6.27,6.27,6.27,0.00%,149975
+2018/7/19,6.27,6.39,6.27,6.37,6.37,1.59%,49228
+2018/7/20,6.45,6.55,6.427,6.52,6.52,2.35%,94246
+2018/7/23,6.55,6.6,6.5,6.51,6.51,-0.15%,74778
+2018/7/24,6.47,6.547,6.42,6.48,6.48,-0.46%,50457
+2018/7/25,6.6,6.84,6.6,6.81,6.81,5.09%,257820
+2018/7/26,6.88,6.91,6.7,6.73,6.73,-1.17%,157440
+2018/7/27,6.66,6.74,6.64,6.68,6.68,-0.74%,178673
+2018/7/30,6.77,6.91,6.77,6.85,6.85,2.54%,214784
+2018/7/31,6.94,7.04,6.84,6.94,6.94,1.31%,394988
+2018/8/1,6.96,7.05,6.96,7,7,0.86%,316719
+2018/8/2,7.05,7.329,7.02,7.035,7.035,0.50%,821524
+2018/8/3,7.03,7.09,7,7.03,7.03,-0.07%,250858
+2018/8/6,7.07,7.21,7.07,7.18,7.18,2.13%,467536
+2018/8/7,7.2,7.24,7.09,7.1,7.1,-1.11%,146668
+2018/8/8,7.11,7.22,7.086,7.155,7.155,0.77%,97974
+2018/8/9,7.07,7.15,7.04,7.08,7.08,-1.05%,119756
+2018/8/10,7.1,7.17,6.9,6.92,6.92,-2.26%,355277
+2018/8/13,6.79,6.85,6.73,6.76,6.76,-2.31%,146013
+2018/8/14,6.74,6.84,6.74,6.83,6.83,1.04%,172608
+2018/8/15,6.77,6.78,6.7,6.75,6.75,-1.17%,133633
+2018/8/16,6.82,6.91,6.808,6.857,6.857,1.59%,452452
+2018/8/17,6.94,7.05,6.94,7.05,7.05,2.81%,329209
+2018/8/20,6.96,6.96,6.82,6.87,6.87,-2.55%,87823
+2018/8/21,6.75,6.78,6.67,6.68,6.68,-2.77%,530747
+2018/8/22,6.65,6.75,6.61,6.69,6.69,0.15%,165592
+2018/8/23,6.66,6.68,6.56,6.66,6.66,-0.45%,197779
+2018/8/24,6.59,6.62,6.55,6.55,6.55,-1.65%,99506
+2018/8/27,6.5,6.54,6.42,6.43,6.43,-1.83%,469198
+2018/8/28,6.46,6.46,6.41,6.429,6.429,-0.02%,91978
+2018/8/29,6.6,6.63,6.485,6.6,6.6,2.66%,181554
+2018/8/30,6.65,6.65,6.48,6.54,6.54,-0.91%,83251
+2018/8/31,6.61,6.67,6.591,6.67,6.67,1.99%,116967
+2018/9/4,6.51,6.524,6.4,6.51,6.51,-2.40%,196030
+2018/9/5,6.49,6.5,6.426,6.44,6.44,-1.08%,60617
+2018/9/6,6.4,6.411,6.33,6.34,6.34,-1.55%,56622
+2018/9/7,6.33,6.34,6.275,6.3,6.3,-0.63%,157435
+2018/9/10,6.33,6.5,6.32,6.5,6.5,3.17%,170819
+2018/9/11,6.44,6.44,6.37,6.37,6.37,-2.00%,53280
+2018/9/12,6.44,6.48,6.2,6.26,6.26,-1.73%,369442
+2018/9/13,6.27,6.27,6.17,6.18,6.18,-1.28%,267494
+2018/9/14,6.25,6.33,6.207,6.32,6.32,2.27%,107130
+2018/9/17,6.29,6.33,6.25,6.25,6.25,-1.11%,125265
+2018/9/18,6.29,6.31,6.25,6.29,6.29,0.64%,103047
+2018/9/19,6.4,6.41,6.311,6.39,6.39,1.59%,307131
+2018/9/20,6.33,6.437,6.33,6.39,6.39,0.00%,134175
+2018/9/21,6.37,6.41,6.338,6.4,6.4,0.16%,97789
+2018/9/24,6.41,6.48,6.41,6.425,6.425,0.39%,105069
+2018/9/25,6.44,6.44,6.34,6.37,6.37,-0.86%,38774
+2018/9/26,6.36,6.436,6.33,6.34,6.34,-0.47%,26979
+2018/9/27,6.34,6.36,6.27,6.275,6.275,-1.03%,48315
+2018/9/28,6.25,6.32,6.21,6.25,6.25,-0.40%,118203
+2018/10/1,6.25,6.318,6.21,6.28,6.28,0.48%,161615
+2018/10/2,6.27,6.42,6.24,6.4,6.4,1.91%,309809
+2018/10/3,6.37,6.41,6.32,6.35,6.35,-0.78%,126062
+2018/10/4,6.37,6.399,6.34,6.38,6.38,0.47%,87017
+2018/10/5,6.4,6.42,6.37,6.42,6.42,0.63%,130918
+2018/10/8,6.39,6.39,6.32,6.32,6.32,-1.56%,211216
+2018/10/9,6.34,6.39,6.33,6.35,6.35,0.47%,64511
+2018/10/10,6.33,6.33,6.29,6.29,6.29,-0.94%,70440
+2018/10/11,6.31,6.4,6.26,6.26,6.26,-0.48%,350819
+2018/10/12,6.3,6.393,6.3,6.38,6.38,1.92%,101969
+2018/10/15,6.4,6.44,6.369,6.43,6.43,0.78%,181939
+2018/10/16,6.42,6.45,6.399,6.43,6.43,0.00%,101736
+2018/10/17,6.4,6.4,6.34,6.37,6.37,-0.93%,251549
+2018/10/18,6.35,6.362,6.305,6.32,6.32,-0.78%,192943
+2018/10/19,6.33,6.35,6.31,6.31,6.31,-0.16%,164798
+2018/10/22,6.3,6.31,6.25,6.26,6.26,-0.79%,146456
+2018/10/23,6.25,6.28,6.23,6.27,6.27,0.16%,110209
+2018/10/24,6.27,6.27,6.15,6.18,6.18,-1.44%,153654
+2018/10/25,6.14,6.14,6.03,6.03,6.03,-2.43%,307162
+2018/10/26,6.1,6.225,6.1,6.22,6.22,3.15%,229330
+2018/10/29,6.22,6.24,6.19,6.228,6.228,0.13%,186036
+2018/10/30,6.2,6.2,6.11,6.13,6.13,-1.57%,245573
+2018/10/31,6.11,6.14,6.04,6.14,6.14,0.16%,223830
+2018/11/1,6.16,6.215,6.15,6.2,6.2,0.98%,133509
+2018/11/2,6.19,6.227,6.16,6.2,6.2,0.00%,107005
+2018/11/5,6.19,6.223,6.18,6.18,6.18,-0.32%,60207
+2018/11/6,6.22,6.25,6.21,6.22,6.22,0.65%,55892
+2018/11/7,6.24,6.24,6.18,6.19,6.19,-0.48%,28564
+2018/11/8,6.19,6.24,6.11,6.15,6.15,-0.65%,177867
+2018/11/9,6.1,6.13,6.02,6.05,6.05,-1.63%,68956
+2018/11/12,6.08,6.21,6.08,6.195,6.195,2.40%,118554
+2018/11/13,6.18,6.18,6.11,6.11,6.11,-1.37%,25409
+2018/11/14,6.12,6.15,6.06,6.08,6.08,-0.49%,61769
+2018/11/15,6.1,6.12,6.07,6.08,6.08,0.00%,30345
+2018/11/16,6.07,6.099,6.07,6.08,6.08,0.00%,40340
+2018/11/19,6.05,6.05,5.96,6,6,-1.32%,231589
+2018/11/20,5.98,6.02,5.97,6.02,6.02,0.33%,97018
+2018/11/21,5.98,5.99,5.96,5.96,5.96,-1.00%,43258
+2018/11/23,5.99,6.06,5.97,5.97,5.97,0.17%,58069
+2018/11/26,6.04,6.05,6,6.04,6.04,1.17%,40296
+2018/11/27,6.01,6.01,5.93,5.95,5.95,-1.49%,183653
+2018/11/28,6.01,6.04,5.98,6.01,6.01,1.01%,98505
+2018/11/29,6,6.027,5.965,5.97,5.97,-0.67%,37663
+2018/11/30,5.99,6.09,5.99,6.07,6.07,1.68%,91713
+2018/12/3,6.13,6.14,6.07,6.11,6.11,0.66%,91738
+2018/12/4,6.11,6.11,6.077,6.11,6.11,0.00%,66147
+2018/12/6,6.05,6.05,5.98,6.03,6.03,-1.31%,51233
+2018/12/7,6.06,6.22,6.06,6.22,6.22,3.15%,205460
+2018/12/10,6.19,6.19,6.15,6.16,6.16,-0.96%,43922
+2018/12/11,6.19,6.2,6.07,6.14,6.14,-0.32%,89567
+2018/12/12,6.14,6.2,6.14,6.17,6.17,0.49%,57158
+2018/12/13,6.22,6.28,6.184,6.26,6.26,1.46%,163926
+2018/12/14,6.26,6.28,6.19,6.21,6.21,-0.80%,112330
+2018/12/17,6.24,6.273,6.24,6.26,6.26,0.81%,83192
+2018/12/18,6.22,6.28,6.21,6.22,6.22,-0.64%,99521
+2018/12/19,6.2,6.2,6.13,6.13,6.13,-1.45%,102261
+2018/12/20,6.14,6.195,6.13,6.13,6.13,0.00%,49739
+2018/12/21,6.12,6.12,6.03,6.03,6.03,-1.63%,113181
+2018/12/24,6.03,6.08,6.02,6.08,6.08,0.83%,48398
+2018/12/26,6.05,6.129,6.01,6.02,6.02,-0.99%,40055
+2018/12/27,6.01,6.03,5.99,6.028,6.028,0.13%,36933
+2018/12/28,6.04,6.07,6.02,6.03,6.03,0.03%,74896
+2018/12/31,5.99,6,5.93,5.93,5.93,-1.66%,121527
+2019/1/2,5.97,5.99,5.94,5.98,5.98,0.84%,117200
+2019/1/3,5.98,6.05,5.98,6.03,6.03,0.84%,90717
+2019/1/4,6.06,6.1,6.05,6.06,6.06,0.50%,277202
+2019/1/7,6.08,6.08,6.03,6.06,6.06,0.00%,116556
+2019/1/8,6.1,6.133,6.075,6.09,6.09,0.50%,106416
+2019/1/9,6.1,6.14,6.08,6.09,6.09,0.00%,56437
+2019/1/10,6.08,6.08,6.01,6.02,6.02,-1.15%,82364
+2019/1/11,6.07,6.12,6.06,6.08,6.08,1.00%,50260
+2019/1/14,6.05,6.057,6.012,6.04,6.04,-0.66%,60582
+2019/1/15,6,6.02,5.955,6,6,-0.66%,78753
+2019/1/16,6.03,6.05,5.99,6.01,6.01,0.17%,67916
+2019/1/17,5.977,6.101,5.97,6.06,6.06,0.83%,45504
+2019/1/18,6.09,6.1,6.03,6.03,6.03,-0.50%,165719
+2019/1/22,6.1,6.15,6.04,6.12,6.12,1.49%,95538
+2019/1/23,6.12,6.169,6.11,6.15,6.15,0.49%,178242
+2019/1/24,6.17,6.17,6.11,6.11,6.11,-0.65%,88384
+2019/1/25,6.09,6.13,6.07,6.1,6.1,-0.16%,22980
+2019/1/28,6.11,6.11,6.06,6.1,6.1,0.00%,48030
+2019/1/29,6.06,6.068,6,6.02,6.02,-1.31%,55342
+2019/1/30,6.03,6.07,6,6.06,6.06,0.66%,74660
+2019/1/31,6.08,6.08,6.02,6.051,6.051,-0.15%,115411
+2019/2/1,6.03,6.12,6.03,6.09,6.09,0.64%,89616
+2019/2/4,6.09,6.13,6.062,6.101,6.101,0.18%,59107
+2019/2/5,6.09,6.1,6.051,6.1,6.1,-0.02%,44967
+2019/2/6,6.06,6.13,6.06,6.082,6.082,-0.30%,56172
+2019/2/7,6.06,6.06,5.97,5.98,5.98,-1.68%,186121
+2019/2/8,6.02,6.046,5.98,5.99,5.99,0.17%,119805
+2019/2/11,5.99,6,5.932,6,6,0.17%,103038
+2019/2/12,5.961,6.01,5.951,6,6,0.00%,42401
+2019/2/13,6.03,6.07,6.008,6.03,6.03,0.50%,96380
+2019/2/14,6.02,6.02,5.9,5.91,5.91,-1.99%,197053
+2019/2/15,5.9,5.9,5.82,5.85,5.85,-1.02%,157692
+2019/2/19,5.86,5.86,5.69,5.71,5.71,-2.39%,357877
+2019/2/20,5.64,5.65,5.58,5.62,5.62,-1.58%,232278
+2019/2/21,5.7,5.73,5.67,5.69,5.69,1.25%,395590
+2019/2/22,5.72,5.72,5.67,5.68,5.68,-0.18%,110085
+2019/2/25,5.67,5.67,5.48,5.486,5.486,-3.42%,309496
+2019/2/26,5.47,5.52,5.413,5.46,5.46,-0.47%,324117
+2019/2/27,5.54,5.54,5.44,5.45,5.45,-0.18%,134856
+2019/2/28,5.44,5.44,5.35,5.37,5.37,-1.47%,132805
+2019/3/1,5.33,5.37,5.23,5.34,5.34,-0.56%,261143
+2019/3/4,5.36,5.36,5.3,5.31,5.31,-0.56%,217797
+2019/3/5,5.3,5.4,5.3,5.4,5.4,1.69%,173422
+2019/3/6,5.35,5.35,5.24,5.25,5.25,-2.78%,206488
+2019/3/7,5.2,5.22,5.12,5.12,5.12,-2.48%,270609
+2019/3/8,5.15,5.18,5.1,5.13,5.13,0.20%,141278
+2019/3/11,5.15,5.15,5.01,5.03,5.03,-1.95%,220304
+2019/3/12,5.09,5.32,5.07,5.29,5.29,5.17%,434708
+2019/3/13,5.23,5.276,5.16,5.23,5.23,-1.13%,231390
+2019/3/14,5.24,5.36,5.24,5.28,5.28,0.96%,184689
+2019/3/15,5.26,5.38,5.26,5.35,5.35,1.33%,223226
+2019/3/18,5.36,5.37,5.29,5.33,5.33,-0.37%,71064
+2019/3/19,5.38,5.38,5.29,5.32,5.32,-0.19%,74717
+2019/3/20,5.32,5.38,5.31,5.38,5.38,1.13%,86485
+2019/3/21,5.36,5.41,5.31,5.39,5.39,0.19%,73167
+2019/3/22,5.43,5.47,5.38,5.39,5.39,0.00%,199300
+2019/3/25,5.41,5.46,5.39,5.44,5.44,0.93%,104838
+2019/3/26,5.5,5.52,5.41,5.42,5.42,-0.37%,244832
+2019/3/27,5.42,5.45,5.39,5.432,5.432,0.22%,98691
+2019/3/28,5.36,5.39,5.32,5.37,5.37,-1.14%,133292
+2019/3/29,5.34,5.356,5.22,5.29,5.29,-1.49%,258564
+2019/4/1,5.27,5.396,5.27,5.34,5.34,0.95%,98119
+2019/4/2,5.3,5.35,5.275,5.34,5.34,0.00%,87007
+2019/4/3,5.37,5.42,5.35,5.41,5.41,1.31%,115945
+2019/4/4,5.46,5.48,5.39,5.42,5.42,0.18%,183893
+2019/4/5,5.39,5.39,5.344,5.37,5.37,-0.92%,88499
+2019/4/8,5.35,5.41,5.3,5.37,5.37,0.00%,286845
+2019/4/9,5.3,5.35,5.284,5.32,5.32,-0.93%,177406
+2019/4/10,5.31,5.336,5.298,5.3,5.3,-0.38%,59606
+2019/4/11,5.31,5.345,5.31,5.34,5.34,0.75%,49817
+2019/4/12,5.32,5.36,5.3,5.34,5.34,0.00%,59957
+2019/4/15,5.35,5.35,5.29,5.31,5.31,-0.56%,49333
+2019/4/16,5.26,5.26,5.12,5.16,5.16,-2.82%,245376
+2019/4/17,5.17,5.204,5.14,5.16,5.16,0.00%,87880
+2019/4/18,5.12,5.15,5.08,5.12,5.12,-0.78%,110926
+2019/4/22,5.08,5.08,5.05,5.06,5.06,-1.17%,77828
+2019/4/23,5.09,5.113,5.05,5.08,5.08,0.40%,152883
+2019/4/24,5.05,5.05,5.002,5.02,5.02,-1.18%,69997
+2019/4/25,5.01,5.07,4.98,5.04,5.04,0.40%,117317
+2019/4/26,5.06,5.11,5.06,5.08,5.08,0.79%,86317
+2019/4/29,5.07,5.07,4.99,4.99,4.99,-1.77%,98648
+2019/4/30,5,5,4.91,4.94,4.94,-1.00%,233129
+2019/5/1,4.97,5.01,4.964,5.01,5.01,1.42%,138139
+2019/5/2,5.05,5.13,5.05,5.1,5.1,1.80%,249644
+2019/5/3,5.05,5.05,5.01,5.01,5.01,-1.76%,55688
+2019/5/6,4.96,5.03,4.93,5.01,5.01,0.00%,87696
+2019/5/7,4.95,5.057,4.95,5.04,5.04,0.60%,46999
+2019/5/8,5.04,5.05,4.99,5.02,5.02,-0.40%,75810
+2019/5/9,4.99,4.99,4.92,4.935,4.935,-1.69%,142997
+2019/5/10,4.93,4.96,4.86,4.88,4.88,-1.11%,286688
+2019/5/13,4.88,5.015,4.83,4.98,4.98,2.05%,257951
+2019/5/14,5.02,5.13,5.02,5.13,5.13,3.01%,144387
+2019/5/15,5.15,5.244,5.09,5.1,5.1,-0.58%,170391
+2019/5/16,5.18,5.28,5.18,5.28,5.28,3.53%,157724
+2019/5/17,5.3,5.3,5.21,5.23,5.23,-0.95%,146949
+2019/5/20,5.34,5.42,5.34,5.39,5.39,3.06%,249996
+2019/5/21,5.44,5.48,5.31,5.32,5.32,-1.30%,209289
+2019/5/22,5.31,5.35,5.28,5.3,5.3,-0.38%,106913
+2019/5/23,5.34,5.43,5.29,5.29,5.29,-0.19%,100805
+2019/5/24,5.34,5.5,5.34,5.49,5.49,3.78%,150002
+2019/5/28,5.63,5.66,5.567,5.62,5.62,2.37%,288115
+2019/5/29,5.71,5.71,5.47,5.49,5.49,-2.31%,270843
+2019/5/30,5.57,5.76,5.55,5.74,5.74,4.55%,263246
+2019/5/31,5.66,5.77,5.61,5.635,5.635,-1.83%,253884
+2019/6/3,5.7,5.81,5.69,5.78,5.78,2.57%,427165
+2019/6/4,5.71,5.73,5.66,5.67,5.67,-1.90%,189209
+2019/6/5,5.59,5.647,5.51,5.53,5.53,-2.47%,290429
+2019/6/6,5.53,5.7,5.5,5.69,5.69,2.89%,244224
+2019/6/7,5.62,5.67,5.61,5.62,5.62,-1.23%,113244
+2019/6/10,5.57,5.67,5.54,5.63,5.63,0.18%,117303
+2019/6/11,5.62,5.74,5.61,5.72,5.72,1.60%,165878
+2019/6/12,5.72,5.839,5.72,5.82,5.82,1.75%,176618
+2019/6/13,5.86,5.9,5.83,5.88,5.88,1.03%,85781
+2019/6/14,5.91,5.93,5.83,5.91,5.91,0.51%,313013
+2019/6/17,5.94,5.99,5.89,5.93,5.93,0.34%,350848
+2019/6/18,5.84,5.89,5.79,5.84,5.84,-1.52%,260926
+2019/6/19,5.79,5.81,5.68,5.74,5.74,-1.71%,212651
+2019/6/20,5.7,5.835,5.7,5.79,5.79,0.87%,138078
+2019/6/21,5.8,5.823,5.78,5.79,5.79,0.00%,43662
+2019/6/24,5.84,5.91,5.84,5.91,5.91,2.07%,80714
+2019/6/25,5.93,5.95,5.86,5.88,5.88,-0.51%,114645
+2019/6/26,5.88,5.944,5.84,5.94,5.94,1.02%,139446
+2019/6/27,5.99,5.99,5.9,5.92,5.92,-0.34%,145184
+2019/6/28,5.9,5.971,5.72,5.73,5.73,-3.21%,258108
+2019/7/1,5.69,5.702,5.62,5.65,5.65,-1.40%,226895
+2019/7/2,5.58,5.6,5.56,5.56,5.56,-1.59%,82903
+2019/7/3,5.62,5.67,5.58,5.67,5.67,1.98%,112945
+2019/7/5,5.72,5.72,5.58,5.655,5.655,-0.26%,42759
+2019/7/8,5.66,5.66,5.61,5.62,5.62,-0.62%,43870
+2019/7/9,5.57,5.58,5.51,5.54,5.54,-1.42%,80467
+2019/7/10,5.56,5.59,5.51,5.56,5.56,0.36%,80425
+2019/7/11,5.57,5.74,5.53,5.72,5.72,2.88%,133975
+2019/7/12,5.72,5.76,5.71,5.74,5.74,0.35%,66117
+2019/7/15,5.7,5.7,5.6,5.615,5.615,-2.18%,66138
+2019/7/16,5.57,5.61,5.55,5.58,5.58,-0.62%,106032
+2019/7/17,5.63,5.63,5.54,5.54,5.54,-0.72%,154931
+2019/7/18,5.5,5.516,5.43,5.43,5.43,-1.99%,422535
+2019/7/19,5.46,5.66,5.46,5.53,5.53,1.84%,214396
+2019/7/22,5.48,5.52,5.38,5.38,5.38,-2.71%,152268
+2019/7/23,5.41,5.43,5.35,5.375,5.375,-0.09%,80673
+2019/7/24,5.44,5.47,5.43,5.44,5.44,1.21%,96094
+2019/7/25,5.44,5.53,5.41,5.465,5.465,0.46%,89303
+2019/7/26,5.411,5.44,5.41,5.42,5.42,-0.82%,49285
+2019/7/29,5.48,5.5,5.45,5.46,5.46,0.74%,78284
+2019/7/30,5.44,5.44,5.39,5.41,5.41,-0.92%,77941
+2019/7/31,5.36,5.36,5.31,5.31,5.31,-1.85%,124578
+2019/8/1,5.3,5.3,5.16,5.23,5.23,-1.51%,131349
+2019/8/2,5.22,5.3,5.22,5.295,5.295,1.24%,60449
+2019/8/5,5.23,5.33,5.23,5.325,5.325,0.57%,110765
+2019/8/6,5.28,5.3,5.24,5.24,5.24,-1.60%,61705
+2019/8/7,5.22,5.32,5.209,5.305,5.305,1.24%,71039
+2019/8/8,5.34,5.4,5.31,5.37,5.37,1.23%,204935
+2019/8/9,5.4,5.44,5.38,5.39,5.39,0.37%,95969
+2019/8/12,5.36,5.411,5.09,5.13,5.13,-4.82%,250652
+2019/8/13,5.09,5.195,5.07,5.13,5.13,0.00%,136271
+2019/8/14,5.14,5.181,5.126,5.16,5.16,0.58%,59420
+2019/8/15,5.13,5.15,5.105,5.11,5.11,-0.97%,35104
+2019/8/16,5.1,5.15,5.1,5.11,5.11,0.00%,61143
+2019/8/19,5.12,5.13,5.07,5.085,5.085,-0.49%,125084
+2019/8/20,5.13,5.13,5,5.03,5.03,-1.08%,103097
+2019/8/21,5.01,5.04,4.98,5.03,5.03,0.00%,112319
+2019/8/22,5.04,5.08,5.01,5.05,5.05,0.40%,57980
+2019/8/23,5.05,5.12,5.03,5.12,5.12,1.39%,47034
+2019/8/26,5.15,5.154,5.09,5.095,5.095,-0.49%,24314
+2019/8/27,5.07,5.14,5.07,5.09,5.09,-0.10%,44104
+2019/8/28,5.08,5.11,5.04,5.08,5.08,-0.20%,26230
+2019/8/29,5.04,5.08,5.04,5.05,5.05,-0.59%,52889
+2019/8/30,5.05,5.05,4.96,4.96,4.96,-1.78%,112229
+2019/9/3,4.95,4.959,4.873,4.9,4.9,-1.21%,120166
+2019/9/4,4.93,4.996,4.9,4.96,4.96,1.22%,82416
+2019/9/5,5.02,5.03,5,5.02,5.02,1.21%,81702
+2019/9/6,4.98,5,4.96,4.98,4.98,-0.80%,32416
+2019/9/9,4.94,5.087,4.94,5.07,5.07,1.81%,87301
+2019/9/10,5.12,5.17,5.096,5.17,5.17,1.97%,102752
+2019/9/11,5.15,5.15,5.1,5.12,5.12,-0.97%,87839
+2019/9/12,5.15,5.21,5.05,5.18,5.18,1.17%,238216
+2019/9/13,5.21,5.24,5.16,5.18,5.18,0.00%,93574
+2019/9/16,5.18,5.25,5.17,5.22,5.22,0.77%,93071
+2019/9/17,5.2,5.214,5.16,5.2,5.2,-0.38%,46500
+2019/9/18,5.2,5.27,5.199,5.24,5.24,0.77%,64468
+2019/9/19,5.23,5.27,5.19,5.21,5.21,-0.57%,142722
+2019/9/20,5.22,5.244,5.18,5.2,5.2,-0.19%,71899
+2019/9/23,5.2,5.22,5.165,5.17,5.17,-0.58%,51456
+2019/9/24,5.16,5.19,5.13,5.17,5.17,0.00%,61671
+2019/9/25,5.15,5.17,5.12,5.122,5.122,-0.93%,30889
+2019/9/26,5.17,5.21,5.155,5.205,5.205,1.62%,50367
+2019/9/27,5.24,5.255,5.21,5.215,5.215,0.19%,43207
+2019/9/30,5.24,5.355,5.2,5.3,5.3,1.63%,130856
+2019/10/1,5.28,5.352,5.264,5.32,5.32,0.38%,83694
+2019/10/2,5.29,5.3,5.231,5.24,5.24,-1.50%,29083
+2019/10/3,5.23,5.29,5.23,5.25,5.25,0.19%,45068
+2019/10/4,5.27,5.282,5.252,5.27,5.27,0.38%,32887
+2019/10/7,5.3,5.35,5.26,5.27,5.27,0.00%,38939
+2019/10/8,5.23,5.39,5.23,5.36,5.36,1.71%,85072
+2019/10/9,5.37,5.4,5.36,5.38,5.38,0.37%,298144
+2019/10/10,5.4,5.4,5.24,5.27,5.27,-2.04%,142157
+2019/10/11,5.31,5.465,5.31,5.43,5.43,3.04%,145059
+2019/10/14,5.45,5.48,5.41,5.46,5.46,0.55%,150296
+2019/10/15,5.41,5.44,5.39,5.415,5.415,-0.82%,54852
+2019/10/16,5.42,5.48,5.409,5.45,5.45,0.65%,36328
+2019/10/17,5.5,5.58,5.5,5.56,5.56,2.02%,79427
+2019/10/18,5.58,5.635,5.55,5.63,5.63,1.26%,83816
+2019/10/21,5.65,5.66,5.57,5.58,5.58,-0.89%,188923
+2019/10/22,5.59,5.63,5.51,5.52,5.52,-1.08%,47103
+2019/10/23,5.51,5.583,5.502,5.54,5.54,0.36%,214660
+2019/10/24,5.58,5.58,5.5,5.51,5.51,-0.54%,36251
+2019/10/25,5.53,5.56,5.5,5.52,5.52,0.18%,53619
+2019/10/28,5.48,5.505,5.46,5.48,5.48,-0.72%,67799
+2019/10/29,5.47,5.5,5.44,5.46,5.46,-0.36%,35651
+2019/10/30,5.42,5.48,5.42,5.44,5.44,-0.37%,65159
+2019/10/31,5.43,5.44,5.362,5.43,5.43,-0.18%,192462
+2019/11/1,5.45,5.5,5.438,5.49,5.49,1.10%,36155
+2019/11/4,5.48,5.48,5.44,5.45,5.45,-0.73%,152291
+2019/11/5,5.46,5.5,5.44,5.5,5.5,0.92%,28321
+2019/11/6,5.5,5.539,5.484,5.51,5.51,0.18%,86561
+2019/11/7,5.49,5.503,5.44,5.46,5.46,-0.91%,54264
+2019/11/8,5.42,5.507,5.38,5.42,5.42,-0.73%,142352
+2019/11/11,5.4,5.43,5.38,5.4,5.4,-0.37%,90011
+2019/11/12,5.41,5.52,5.397,5.52,5.52,2.22%,121781
+2019/11/13,5.49,5.49,5.406,5.42,5.42,-1.81%,72155
+2019/11/14,5.4,5.43,5.37,5.39,5.39,-0.55%,75532
+2019/11/15,5.38,5.39,5.33,5.34,5.34,-0.93%,146123
+2019/11/18,5.31,5.397,5.29,5.37,5.37,0.56%,56051
+2019/11/19,5.38,5.46,5.38,5.42,5.42,0.93%,34160
+2019/11/20,5.45,5.455,5.4,5.45,5.45,0.55%,60640
+2019/11/21,5.47,5.48,5.38,5.385,5.385,-1.19%,13718
+2019/11/22,5.38,5.496,5.38,5.455,5.455,1.30%,188252
+2019/11/25,5.49,5.6,5.49,5.58,5.58,2.29%,72321
+2019/11/26,5.56,5.58,5.53,5.56,5.56,-0.36%,31010
+2019/11/27,5.56,5.583,5.53,5.53,5.53,-0.54%,35822
+2019/11/29,5.53,5.71,5.53,5.668,5.668,2.50%,197705
+2019/12/2,5.67,5.68,5.61,5.63,5.63,-0.67%,44048
+2019/12/3,5.63,5.64,5.515,5.525,5.525,-1.87%,141555
+2019/12/4,5.53,5.55,5.51,5.54,5.54,0.27%,16164
+2019/12/5,5.59,5.59,5.5,5.5,5.5,-0.72%,51896
+2019/12/6,5.52,5.52,5.47,5.51,5.51,0.18%,44805
+2019/12/9,5.49,5.52,5.48,5.49,5.49,-0.36%,55861
+2019/12/10,5.49,5.54,5.46,5.505,5.505,0.27%,37747
+2019/12/11,5.49,5.5,5.43,5.45,5.45,-1.00%,160102
+2019/12/12,5.47,5.6,5.47,5.55,5.55,1.83%,122848
+2019/12/13,5.59,5.605,5.53,5.585,5.585,0.63%,163961
+2019/12/16,5.66,5.8,5.64,5.73,5.73,2.60%,248402
+2019/12/17,5.75,5.8,5.7,5.78,5.78,0.87%,135083
+2019/12/18,5.74,5.795,5.711,5.732,5.732,-0.83%,95054
+2019/12/19,5.75,5.772,5.701,5.71,5.71,-0.38%,40256
+2019/12/20,5.7,5.7,5.65,5.7,5.7,-0.18%,59050
+2019/12/23,5.7,5.72,5.66,5.67,5.67,-0.53%,125050
+2019/12/24,5.66,5.711,5.66,5.68,5.68,0.18%,121267
+2019/12/26,5.67,5.76,5.67,5.76,5.76,1.41%,48375
+2019/12/27,5.76,5.848,5.76,5.82,5.82,1.04%,76988
+2019/12/30,5.85,5.868,5.765,5.8,5.8,-0.34%,85603
+2019/12/31,5.81,5.85,5.79,5.85,5.85,0.86%,146165
+2020/1/2,5.87,5.919,5.833,5.86,5.86,0.17%,159936
+2020/1/3,5.82,5.834,5.79,5.81,5.81,-0.85%,120640
+2020/1/6,5.81,5.81,5.735,5.79,5.79,-0.34%,106105
+2020/1/7,5.73,5.78,5.73,5.78,5.78,-0.17%,89224
+2020/1/8,5.76,5.82,5.745,5.8,5.8,0.35%,71882
+2020/1/9,5.82,5.9,5.82,5.89,5.89,1.55%,85402
+2020/1/10,5.89,5.92,5.82,5.89,5.89,0.00%,105737
+2020/1/13,5.87,5.881,5.84,5.86,5.86,-0.51%,97949
+2020/1/14,5.86,5.955,5.86,5.91,5.91,0.85%,225072
+2020/1/15,5.91,5.99,5.91,5.94,5.94,0.51%,156669
+2020/1/16,5.94,5.94,5.827,5.86,5.86,-1.35%,79417
+2020/1/17,5.88,5.93,5.87,5.91,5.91,0.85%,65982
+2020/1/21,5.95,6.01,5.933,6.01,6.01,1.69%,221451
+2020/1/22,6.06,6.09,5.95,5.96,5.96,-0.83%,277455
+2020/1/23,6,6.008,5.955,5.98,5.98,0.34%,82729
+2020/1/24,5.96,5.96,5.89,5.91,5.91,-1.17%,174499
+2020/1/27,5.8,5.92,5.8,5.91,5.91,0.00%,149824
+2020/1/28,5.86,5.9,5.84,5.86,5.86,-0.85%,86342
+2020/1/29,5.81,5.83,5.78,5.79,5.79,-1.19%,188746
+2020/1/30,5.75,5.784,5.7,5.77,5.77,-0.35%,94925
+2020/1/31,5.76,5.784,5.72,5.72,5.72,-0.87%,46178
+2020/2/3,5.67,5.75,5.66,5.71,5.71,-0.17%,102736
+2020/2/4,5.78,5.79,5.73,5.74,5.74,0.53%,54700
+2020/2/5,5.75,5.79,5.74,5.76,5.76,0.35%,30385
+2020/2/6,5.77,5.77,5.72,5.72,5.72,-0.69%,18313
+2020/2/7,5.73,5.78,5.72,5.76,5.76,0.70%,145734
+2020/2/10,5.77,5.79,5.7,5.7,5.7,-1.04%,74903
+2020/2/11,5.69,5.72,5.62,5.62,5.62,-1.40%,104384
+2020/2/12,5.62,5.69,5.62,5.68,5.68,1.07%,28024
+2020/2/13,5.67,5.67,5.615,5.64,5.64,-0.70%,25799
+2020/2/14,5.66,5.675,5.61,5.62,5.62,-0.35%,98091
+2020/2/18,5.8,5.87,5.7,5.84,5.84,3.91%,589285
+2020/2/19,5.8,5.83,5.71,5.82,5.82,-0.34%,210958
+2020/2/20,5.82,5.82,5.77,5.79,5.79,-0.52%,58470
+2020/2/21,5.82,5.88,5.725,5.74,5.74,-0.86%,310395
+2020/2/24,5.64,5.64,5.54,5.57,5.57,-2.96%,238006
+2020/2/25,5.53,5.58,5.49,5.57,5.57,0.00%,168200
+2020/2/26,5.56,5.59,5.53,5.54,5.54,-0.54%,322458
+2020/2/27,5.51,5.51,5.45,5.45,5.45,-1.62%,247181
+2020/2/28,5.4,5.47,5.32,5.43,5.43,-0.37%,151812
+2020/3/2,5.43,5.45,5.36,5.43,5.43,0.00%,117336
+2020/3/3,5.41,5.52,5.41,5.48,5.48,0.92%,39967
+2020/3/4,5.44,5.44,5.37,5.39,5.39,-1.64%,44143
+2020/3/5,5.37,5.42,5.35,5.39,5.39,0.00%,44557
+2020/3/6,5.35,5.38,5.31,5.32,5.32,-1.30%,37644
+2020/3/9,5.29,5.42,5.27,5.4,5.4,1.50%,118251
+2020/3/10,5.42,5.43,5.35,5.41,5.41,0.19%,42483
+2020/3/11,5.36,5.384,5.3,5.33,5.33,-1.48%,72460
+2020/3/12,5.18,5.288,5.17,5.23,5.23,-1.88%,88554
+2020/3/13,5.25,5.292,5.21,5.26,5.26,0.57%,128233
+2020/3/16,5.1,5.19,4.91,5.17,5.17,-1.71%,234049
+2020/3/17,5.17,5.24,5.14,5.15,5.15,-0.39%,125307
+2020/3/18,5.06,5.28,5.06,5.26,5.26,2.14%,190815
+2020/3/19,5.32,5.55,5.32,5.5,5.5,4.56%,189310
+2020/3/20,5.69,5.69,5.485,5.5,5.5,0.00%,89932
+2020/3/23,5.65,5.7,5.602,5.68,5.68,3.27%,146954
+2020/3/24,5.65,5.68,5.55,5.68,5.68,0.00%,107111
+2020/3/25,5.68,5.85,5.66,5.78,5.78,1.76%,185267
+2020/3/26,5.8,5.84,5.65,5.71,5.71,-1.21%,192575
+2020/3/27,5.66,5.83,5.66,5.7,5.7,-0.18%,120720
+2020/3/30,5.78,5.8,5.68,5.69,5.69,-0.18%,239640
+2020/3/31,5.67,5.81,5.67,5.8,5.8,1.93%,146800
+2020/4/1,5.76,5.8,5.6,5.62,5.62,-3.10%,129448
+2020/4/2,5.5,5.61,5.5,5.56,5.56,-1.07%,167121
+2020/4/3,5.64,5.659,5.57,5.6,5.6,0.72%,145794
+2020/4/6,5.69,5.7,5.65,5.67,5.67,1.25%,189158
+2020/4/7,5.65,5.65,5.58,5.62,5.62,-0.88%,147924
+2020/4/8,5.65,5.677,5.58,5.63,5.63,0.18%,156180
+2020/4/9,5.71,5.74,5.67,5.72,5.72,1.60%,192970
+2020/4/13,5.75,5.79,5.71,5.77,5.77,0.87%,161422
+2020/4/14,5.77,5.77,5.65,5.68,5.68,-1.56%,270575
+2020/4/15,5.6,5.6,5.5,5.58,5.58,-1.76%,169040
+2020/4/16,5.58,5.58,5.48,5.49,5.49,-1.61%,129039
+2020/4/17,5.49,5.52,5.4,5.505,5.505,0.27%,105482
+2020/4/20,5.68,5.75,5.56,5.6,5.6,1.73%,268014
+2020/4/21,5.53,5.645,5.53,5.59,5.59,-0.18%,113423
+2020/4/22,5.61,5.61,5.55,5.55,5.55,-0.72%,76128
+2020/4/23,5.68,5.68,5.54,5.58,5.58,0.54%,90444
+2020/4/24,5.6,5.6,5.42,5.46,5.46,-2.15%,123643
+2020/4/27,5.38,5.44,5.34,5.36,5.36,-1.83%,122253
+2020/4/28,5.46,5.46,5.37,5.41,5.41,0.93%,55345
+2020/4/29,5.4,5.4,5.22,5.3,5.3,-2.03%,181285
+2020/4/30,5.25,5.39,5.23,5.36,5.36,1.13%,116913
+2020/5/1,5.35,5.36,5.26,5.31,5.31,-0.93%,90393
+2020/5/4,5.31,5.32,5.21,5.31,5.31,0.00%,169472
+2020/5/5,5.34,5.348,5.28,5.348,5.348,0.72%,99028
+2020/5/6,5.34,5.34,5.26,5.27,5.27,-1.46%,42849
+2020/5/7,5.33,5.38,5.31,5.34,5.34,1.33%,153395
+2020/5/8,5.31,5.378,5.31,5.37,5.37,0.56%,60480
+2020/5/11,5.36,5.37,5.29,5.29,5.29,-1.49%,70485
+2020/5/12,5.3,5.306,5.23,5.26,5.26,-0.57%,73268
+2020/5/13,5.22,5.238,5.16,5.16,5.16,-1.90%,124785
+2020/5/14,5.15,5.2,5.11,5.19,5.19,0.58%,53988
+2020/5/15,5.2,5.21,5.12,5.17,5.17,-0.39%,115800
+2020/5/18,5.15,5.15,5.1,5.12,5.12,-0.97%,103271
+2020/5/19,5.17,5.17,5.12,5.13,5.13,0.20%,79296
+2020/5/20,5.16,5.27,5.15,5.27,5.27,2.73%,95302
+2020/5/21,5.27,5.34,5.24,5.3,5.3,0.57%,74034
+2020/5/22,5.22,5.25,5.18,5.225,5.225,-1.42%,38935
+2020/5/26,5.2,5.25,5.2,5.21,5.21,-0.29%,46677
+2020/5/27,5.25,5.25,5.16,5.19,5.19,-0.38%,109059
+2020/5/28,5.16,5.32,5.16,5.27,5.27,1.54%,147811
+2020/5/29,5.3,5.36,5.27,5.35,5.35,1.52%,115088
+2020/6/1,5.29,5.33,5.25,5.31,5.31,-0.75%,84874
+2020/6/2,5.3,5.3,5.24,5.255,5.255,-1.04%,70048
+2020/6/3,5.3,5.32,5.26,5.263,5.263,0.15%,65880
+2020/6/4,5.31,5.45,5.31,5.409,5.409,2.77%,184165
+2020/6/5,5.4,5.4,5.301,5.33,5.33,-1.46%,174645
+2020/6/8,5.32,5.32,5.27,5.29,5.29,-0.75%,102950
+2020/6/9,5.26,5.26,5.2,5.22,5.22,-1.32%,157962
+2020/6/10,5.26,5.3,5.22,5.23,5.23,0.19%,28578
+2020/6/11,5.22,5.232,5.17,5.17,5.17,-1.15%,142411
+2020/6/12,5.16,5.21,5.16,5.209,5.209,0.75%,45398
+2020/6/15,5.18,5.22,5.16,5.19,5.19,-0.36%,54192
+2020/6/16,5.2,5.2,5.1,5.12,5.12,-1.35%,176459
+2020/6/17,5.12,5.12,5.06,5.08,5.08,-0.78%,64834
+2020/6/18,5.08,5.08,5.01,5.02,5.02,-1.18%,122867
+2020/6/19,5.04,5.04,4.967,5.01,5.01,-0.20%,118679
+2020/6/22,5.01,5.05,4.97,5.045,5.045,0.70%,154683
+2020/6/23,5.03,5.06,5,5.05,5.05,0.10%,181986
+2020/6/24,5.03,5.049,4.99,4.995,4.995,-1.09%,168842
+2020/6/25,4.98,5.02,4.96,5,5,0.10%,59217
+2020/6/26,4.99,4.99,4.85,4.86,4.86,-2.80%,261410
+2020/6/29,4.93,5.03,4.91,4.99,4.99,2.67%,203200
+2020/6/30,5.03,5.1,4.97,5.06,5.06,1.40%,275800
+2020/7/1,5.09,5.11,5.01,5.11,5.11,0.99%,175300
+2020/7/2,5.08,5.09,5.02,5.04,5.04,-1.37%,155200
+2020/7/6,5.06,5.08,5.01,5.05,5.05,0.20%,170000
+2020/7/7,5.02,5.1,5.02,5.05,5.05,0.00%,76100
+2020/7/8,5.06,5.27,5.06,5.27,5.27,4.36%,227900
+2020/7/9,5.29,5.38,5.25,5.32,5.32,0.95%,226600
+2020/7/10,5.3,5.43,5.29,5.41,5.41,1.69%,187700
+2020/7/13,5.4,5.41,5.3,5.31,5.31,-1.85%,162700
+2020/7/14,5.34,5.39,5.34,5.34,5.34,0.56%,40500
+2020/7/15,5.35,5.52,5.35,5.52,5.52,3.37%,194500
+2020/7/16,5.5,5.51,5.39,5.41,5.41,-1.99%,168800
+2020/7/17,5.42,5.44,5.38,5.39,5.39,-0.37%,95200
+2020/7/20,5.37,5.37,5.26,5.29,5.29,-1.86%,183634
+2020/7/21,5.35,5.38,5.3,5.34,5.34,0.95%,61232
+2020/7/22,5.38,5.42,5.343,5.4,5.4,1.12%,132381
+2020/7/23,5.39,5.39,5.325,5.345,5.345,-1.02%,132619
+2020/7/24,5.39,5.47,5.39,5.46,5.46,2.15%,152675
+2020/7/27,5.46,5.46,5.35,5.35,5.35,-2.01%,154027
+2020/7/28,5.36,5.36,5.28,5.32,5.32,-0.56%,53385
+2020/7/29,5.35,5.4,5.35,5.39,5.39,1.32%,82884
+2020/7/30,5.35,5.4,5.35,5.355,5.355,-0.65%,166685
+2020/7/31,5.39,5.428,5.38,5.41,5.41,1.03%,131038
+2020/8/3,5.37,5.37,5.273,5.315,5.315,-1.76%,340164
+2020/8/4,5.29,5.29,5.2,5.21,5.21,-1.98%,370077
+2020/8/5,5.24,5.25,5.18,5.22,5.22,0.19%,203408
+2020/8/6,5.21,5.24,5.13,5.14,5.14,-1.53%,288274
+2020/8/7,5.11,5.11,5.04,5.07,5.07,-1.36%,171665
+2020/8/10,5.07,5.086,5.04,5.05,5.05,-0.39%,135436
+2020/8/11,5.09,5.12,5.06,5.06,5.06,0.20%,272142
+2020/8/12,5.07,5.09,5.02,5.05,5.05,-0.20%,133741
+2020/8/13,5.05,5.14,5.035,5.11,5.11,1.19%,454919
+2020/8/14,5.13,5.2,5.12,5.14,5.14,0.59%,323247
+2020/8/17,5.2,5.3,5.195,5.3,5.3,3.11%,657830
+2020/8/18,5.28,5.28,5.18,5.225,5.225,-1.42%,267985
+2020/8/19,5.25,5.265,5.215,5.235,5.235,0.19%,79216
+2020/8/20,5.29,5.32,5.22,5.32,5.32,1.62%,174784
+2020/8/21,5.32,5.365,5.27,5.35,5.35,0.56%,353233
+2020/8/24,5.4,5.4,5.271,5.305,5.305,-0.84%,273600
+2020/8/25,5.33,5.43,5.32,5.38,5.38,1.41%,366335
+2020/8/26,5.37,5.42,5.33,5.415,5.415,0.65%,144351
+2020/8/27,5.46,5.54,5.44,5.53,5.53,2.12%,340330
+2020/8/28,5.53,5.54,5.49,5.51,5.51,-0.36%,377156
+2020/8/31,5.57,5.59,5.51,5.52,5.52,0.18%,278418
+2020/9/1,5.55,5.67,5.53,5.63,5.63,1.99%,324463
+2020/9/2,5.64,5.64,5.55,5.59,5.59,-0.71%,444506
+2020/9/3,5.6,5.6,5.5,5.53,5.53,-1.07%,404682
+2020/9/4,5.53,5.55,5.46,5.525,5.525,-0.09%,210212
+2020/9/8,5.45,5.48,5.435,5.46,5.46,-1.18%,328629
+2020/9/9,5.46,5.505,5.44,5.45,5.45,-0.18%,182479
+2020/9/10,5.52,5.57,5.48,5.49,5.49,0.73%,197088
+2020/9/11,5.52,5.53,5.43,5.45,5.45,-0.73%,241417
+2020/9/14,5.46,5.49,5.42,5.49,5.49,0.73%,205600
+2020/9/15,5.44,5.44,5.36,5.39,5.39,-1.82%,416961
+2020/9/16,5.37,5.44,5.37,5.42,5.42,0.56%,243125
+2020/9/17,5.4,5.57,5.4,5.57,5.57,2.77%,375679
+2020/9/18,5.58,5.75,5.55,5.75,5.75,3.23%,506088
+2020/9/21,5.7,5.7,5.5,5.55,5.55,-3.48%,494939
+2020/9/22,5.57,5.649,5.55,5.57,5.57,0.36%,213645
+2020/9/23,5.53,5.555,5.455,5.47,5.47,-1.80%,293853
+2020/9/24,5.42,5.525,5.4,5.49,5.49,0.37%,243966
+2020/9/25,5.45,5.47,5.43,5.44,5.44,-0.91%,114933
+2020/9/28,5.42,5.5,5.38,5.49,5.49,0.92%,125361
+2020/9/29,5.49,5.51,5.45,5.49,5.49,0.00%,139837
+2020/9/30,5.52,5.79,5.52,5.71,5.71,4.01%,327652
+2020/10/1,5.72,5.72,5.64,5.66,5.66,-0.88%,193904
+2020/10/2,5.59,5.694,5.59,5.68,5.68,0.35%,103745
+2020/10/5,5.68,5.78,5.68,5.77,5.77,1.58%,166230
+2020/10/6,5.76,5.908,5.76,5.81,5.81,0.69%,307850
+2020/10/7,5.87,5.97,5.87,5.94,5.94,2.24%,196300
+2020/10/8,5.99,6,5.82,5.83,5.83,-1.85%,497702
+2020/10/9,5.85,5.91,5.78,5.83,5.83,0.00%,316528
+2020/10/12,5.83,5.85,5.76,5.85,5.85,0.34%,377049
+2020/10/13,5.85,5.86,5.793,5.82,5.82,-0.51%,152009
+2020/10/14,5.85,5.865,5.76,5.83,5.83,0.17%,164033
+2020/10/15,5.85,6,5.85,6,6,2.92%,856014
+2020/10/16,6.01,6.05,5.95,6,6,0.00%,626347
+2020/10/19,6.06,6.08,5.97,6.03,6.03,0.50%,329548
+2020/10/20,6.08,6.125,6.05,6.12,6.12,1.49%,1519415
+2020/10/21,6.13,6.16,6.1,6.12,6.12,0.00%,1108266
+2020/10/22,6.07,6.11,6.03,6.03,6.03,-1.47%,494154
+2020/10/23,6.09,6.14,6.065,6.14,6.14,1.82%,285956
+2020/10/26,6.09,6.09,5.97,6,6,-2.28%,625656
+2020/10/27,6,6.045,5.95,5.96,5.96,-0.67%,438507
+2020/10/28,5.85,5.9,5.82,5.88,5.88,-1.34%,633750
+2020/10/29,5.81,5.865,5.8,5.82,5.82,-1.02%,812817
+2020/10/30,5.87,5.87,5.78,5.81,5.81,-0.17%,370769
+2020/11/2,5.79,5.89,5.78,5.88,5.88,1.20%,334938
+2020/11/3,5.91,5.92,5.86,5.9,5.9,0.34%,335757
+2020/11/4,5.9,5.92,5.84,5.9,5.9,0.00%,416431
+2020/11/5,6.03,6.08,5.93,5.96,5.96,1.02%,566240
+2020/11/6,5.96,6,5.92,5.92,5.92,-0.67%,207697
+2020/11/9,5.92,5.945,5.89,5.89,5.89,-0.51%,316321
+2020/11/10,5.91,6.02,5.91,6,6,1.87%,317156
+2020/11/11,6.01,6.01,5.882,5.91,5.91,-1.50%,535513
+2020/11/12,5.86,5.875,5.82,5.83,5.83,-1.35%,496115
+2020/11/13,5.82,5.91,5.8,5.87,5.87,0.69%,357733
+2020/11/16,5.87,5.93,5.81,5.93,5.93,1.02%,251666
+2020/11/17,5.93,5.93,5.87,5.89,5.89,-0.67%,376933
+2020/11/18,5.9,5.949,5.9,5.92,5.92,0.51%,441206
+2020/11/19,5.89,5.91,5.84,5.86,5.86,-1.01%,185146
+2020/11/20,5.88,5.89,5.82,5.84,5.84,-0.34%,501725
+2020/11/23,5.91,5.929,5.865,5.88,5.88,0.68%,199474
+2020/11/24,5.87,6,5.85,6,6,2.04%,407287
+2020/11/25,6,6,5.8,5.815,5.815,-3.08%,429524
+2020/11/27,5.82,5.915,5.82,5.91,5.91,1.63%,198547
+2020/11/30,5.87,5.87,5.72,5.72,5.72,-3.21%,487801
+2020/12/1,5.72,5.729,5.625,5.64,5.64,-1.40%,519926
+2020/12/2,5.65,5.775,5.645,5.75,5.75,1.95%,347985
+2020/12/3,5.71,5.72,5.67,5.7,5.7,-0.87%,268047
+2020/12/4,5.66,5.69,5.62,5.63,5.63,-1.23%,350179
+2020/12/7,5.59,5.67,5.54,5.63,5.63,0.00%,477103
+2020/12/8,5.61,5.64,5.56,5.575,5.575,-0.98%,549945
+2020/12/9,5.59,5.69,5.58,5.68,5.68,1.88%,333500
+2020/12/10,5.74,5.815,5.73,5.805,5.805,2.20%,373978
+2020/12/11,5.82,5.98,5.815,5.96,5.96,2.67%,396428
+2020/12/14,5.9,5.9,5.8,5.81,5.81,-2.52%,230910
+2020/12/15,5.85,5.885,5.82,5.84,5.84,0.52%,161086
+2020/12/16,5.84,5.84,5.75,5.8,5.8,-0.68%,172256
+2020/12/17,5.86,5.92,5.845,5.9,5.9,1.72%,267649
+2020/12/18,5.9,5.92,5.87,5.9,5.9,0.00%,353437
+2020/12/21,5.87,5.94,5.8,5.92,5.92,0.34%,275098
+2020/12/22,5.88,5.975,5.875,5.95,5.95,0.51%,348679
+2020/12/23,6,6.08,6,6.06,6.06,1.85%,605474
+2020/12/24,6.05,6.05,6,6.04,6.04,-0.33%,102313
+2020/12/28,6,6,5.88,5.94,5.94,-1.66%,365142
+2020/12/29,5.97,6.02,5.96,6,6,1.01%,340666
+2020/12/30,6,6.165,6,6.14,6.14,2.33%,512133
+2020/12/31,6.14,6.19,6.1,6.19,6.19,0.81%,431640
+2021/1/4,6.19,6.21,6.1,6.17,6.17,-0.32%,742662
+2021/1/5,6.21,6.34,6.21,6.27,6.27,1.62%,425614
+2021/1/6,6.29,6.3,6.21,6.26,6.26,-0.16%,377277
+2021/1/7,6.19,6.23,6.17,6.23,6.23,-0.48%,726733
+2021/1/8,6.22,6.22,6.12,6.19,6.19,-0.64%,596948
+2021/1/11,6.21,6.22,6.13,6.145,6.145,-0.73%,358538
+2021/1/12,6.21,6.41,6.2,6.4,6.4,4.15%,1207568
+2021/1/13,6.42,6.42,6.3,6.33,6.33,-1.09%,493690
+2021/1/14,6.32,6.44,6.31,6.42,6.42,1.42%,434424
+2021/1/15,6.46,6.495,6.37,6.44,6.44,0.31%,622317
+2021/1/19,6.5,6.54,6.42,6.46,6.46,0.31%,829685
+2021/1/20,6.33,6.435,6.3,6.36,6.36,-1.55%,556856
+2021/1/21,6.39,6.4,6.31,6.32,6.32,-0.63%,382060
+2021/1/22,6.2,6.231,6.08,6.1,6.1,-3.48%,684726
+2021/1/25,6.1,6.22,6.08,6.19,6.19,1.48%,583232
+2021/1/26,6.24,6.34,6.23,6.32,6.32,2.10%,312125
+2021/1/27,6.35,6.36,6.22,6.25,6.25,-1.11%,445275
+2021/1/28,6.25,6.32,6.16,6.17,6.17,-1.28%,280354
+2021/1/29,6.21,6.32,6.16,6.3,6.3,2.11%,406669
+2021/2/1,6.25,6.26,6.15,6.22,6.22,-1.27%,569989
+2021/2/2,6.126,6.189,6.12,6.18,6.18,-0.64%,394630
+2021/2/3,6.12,6.21,6.02,6.2,6.2,0.32%,635822
+2021/2/4,6.2,6.2,6.1,6.14,6.14,-0.97%,298290
+2021/2/5,6.22,6.23,6.15,6.199,6.199,0.96%,1073878
+2021/2/8,6.25,6.31,6.23,6.3,6.3,1.63%,965570
+2021/2/9,6.26,6.32,6.16,6.27,6.27,-0.48%,505599
+2021/2/10,6.19,6.19,6.07,6.14,6.14,-2.07%,892092
+2021/2/11,6.18,6.22,6.11,6.13,6.13,-0.16%,197659
+2021/2/12,6.14,6.2,6.14,6.16,6.16,0.49%,221420
+2021/2/16,6.22,6.35,6.2,6.35,6.35,3.08%,559072
+2021/2/17,6.24,6.24,6.15,6.2,6.2,-2.36%,482341
+2021/2/18,6.28,6.375,6.25,6.36,6.36,2.58%,639263
+2021/2/19,6.36,6.39,6.24,6.3,6.3,-0.94%,1261263
+2021/2/22,6.3,6.41,6.3,6.4,6.4,1.59%,539673
+2021/2/23,6.4,6.42,6.33,6.42,6.42,0.31%,329853
+2021/2/24,6.42,6.545,6.42,6.5,6.5,1.25%,435164
+2021/2/25,6.46,6.479,6.37,6.45,6.45,-0.77%,464152
+2021/2/26,6.32,6.365,6.29,6.29,6.29,-2.48%,432756
+2021/3/1,6.35,6.35,6.223,6.23,6.23,-0.95%,281857
+2021/3/2,6.28,6.385,6.28,6.36,6.36,2.09%,258377
+2021/3/3,6.3,6.3,6.23,6.28,6.28,-1.26%,268317
+2021/3/4,6.25,6.325,6.21,6.23,6.23,-0.80%,395670
+2021/3/5,6.21,6.31,6.19,6.29,6.29,0.96%,271611
+2021/3/8,6.29,6.3,6.15,6.215,6.215,-1.19%,503482
+2021/3/9,6.24,6.32,6.23,6.3,6.3,1.37%,296288
+2021/3/10,6.19,6.27,6.16,6.265,6.265,-0.56%,584173
+2021/3/11,6.22,6.22,6.15,6.2,6.2,-1.04%,400870
+2021/3/12,6.2,6.2,6.15,6.16,6.16,-0.65%,157982
+2021/3/15,6.14,6.2,6.12,6.17,6.17,0.16%,263025
+2021/3/16,6.12,6.18,6.06,6.17,6.17,0.00%,475485
+2021/3/17,6.15,6.176,6.12,6.14,6.14,-0.49%,210958
+2021/3/18,6.08,6.085,5.86,6.01,6.01,-2.12%,1229833
+2021/3/19,6.03,6.06,5.975,6,6,-0.17%,304011
+2021/3/22,6,6.04,5.96,6.02,6.02,0.33%,279469
+2021/3/23,5.99,6.14,5.95,6.06,6.06,0.66%,278184
+2021/3/24,6.05,6.06,5.99,6,6,-0.99%,282579
+2021/3/25,5.95,5.95,5.87,5.89,5.89,-1.83%,407971
+2021/3/26,5.89,5.97,5.89,5.93,5.93,0.68%,168627
+2021/3/29,5.91,5.95,5.85,5.94,5.94,0.17%,293809
+2021/3/30,5.92,5.92,5.81,5.82,5.82,-2.02%,314677
+2021/3/31,5.82,6.09,5.76,6.01,6.01,3.26%,684193
+2021/4/1,5.96,5.98,5.86,5.92,5.92,-1.50%,505331
+2021/4/5,5.95,6.04,5.95,5.98,5.98,1.01%,297426
+2021/4/6,5.98,6.04,5.95,5.965,5.965,-0.25%,221809
+2021/4/7,5.96,6.015,5.925,6,6,0.59%,102016
+2021/4/8,6.08,6.14,6.048,6.135,6.135,2.25%,473092
+2021/4/9,6.15,6.26,6.15,6.22,6.22,1.39%,728100
+2021/4/12,6.19,6.19,6.08,6.12,6.12,-1.61%,374616
+2021/4/13,6.17,6.21,6.15,6.165,6.165,0.74%,169313
+2021/4/14,6.21,6.38,6.21,6.31,6.31,2.35%,553818
+2021/4/15,6.34,6.388,6.23,6.35,6.35,0.63%,615095
+2021/4/16,6.4,6.405,6.305,6.37,6.37,0.31%,216381
+2021/4/19,6.38,6.39,6.33,6.34,6.34,-0.47%,239450
+2021/4/20,6.4,6.58,6.38,6.43,6.43,1.42%,648787
+2021/4/21,6.48,6.59,6.41,6.56,6.56,2.02%,399320
+2021/4/22,6.59,6.93,6.544,6.88,6.88,4.88%,1014816
+2021/4/23,6.84,6.93,6.81,6.9,6.9,0.29%,377188
+2021/4/26,7.06,7.2,7,7.14,7.14,3.48%,948640
+2021/4/27,7.19,7.27,7.04,7.09,7.09,-0.70%,869578
+2021/4/28,6.94,7.15,6.92,6.92,6.92,-2.40%,1077222
+2021/4/29,6.95,7.07,6.89,7.05,7.05,1.88%,395694
+2021/4/30,6.94,7.1,6.91,7.1,7.1,0.71%,253349
+2021/5/3,7.2,7.2,6.9,6.98,6.98,-1.69%,679916
+2021/5/4,6.98,7.08,6.96,7.03,7.03,0.72%,487160
+2021/5/5,7,7.2,7,7.18,7.18,2.13%,426100
+2021/5/6,7.14,7.32,7.085,7.32,7.32,1.95%,559413
+2021/5/7,7.38,7.42,7.21,7.36,7.36,0.55%,688443
+2021/5/10,7.23,7.25,7.05,7.06,7.06,-4.08%,974579
+2021/5/11,7.09,7.25,7.09,7.19,7.19,1.84%,541101
+2021/5/12,7.15,7.17,7.02,7.08,7.08,-1.53%,712342
+2021/5/13,6.96,7.01,6.705,6.845,6.845,-3.32%,1392675
+2021/5/14,6.95,7,6.8,6.83,6.83,-0.22%,538483
+2021/5/17,6.77,6.825,6.721,6.8,6.8,-0.44%,455045
+2021/5/18,6.83,6.95,6.75,6.795,6.795,-0.07%,483521
+2021/5/19,6.65,6.715,6.57,6.66,6.66,-1.99%,771373
+2021/5/20,6.63,6.75,6.61,6.64,6.64,-0.30%,385415
+2021/5/21,6.6,6.648,6.56,6.62,6.62,-0.30%,331499
+2021/5/24,6.5,6.57,6.43,6.54,6.54,-1.21%,617340
+2021/5/25,6.56,6.56,6.39,6.49,6.49,-0.76%,455527
+2021/5/26,6.45,6.47,6.33,6.44,6.44,-0.77%,591703
+2021/5/27,6.53,6.725,6.51,6.68,6.68,3.73%,932565
+2021/5/28,6.61,6.67,6.555,6.6,6.6,-1.20%,333597
+2021/6/1,6.78,6.92,6.765,6.85,6.85,3.79%,677008
+2021/6/2,6.9,6.938,6.79,6.86,6.86,0.15%,422690
+2021/6/3,6.91,6.93,6.69,6.75,6.75,-1.60%,317509
+2021/6/4,6.8,6.885,6.78,6.86,6.86,1.63%,293505
+2021/6/7,6.99,7,6.84,6.86,6.86,0.00%,406768
+2021/6/8,6.92,6.99,6.85,6.9,6.9,0.58%,262815
+2021/6/9,6.81,6.87,6.76,6.83,6.83,-1.01%,312836
+2021/6/10,6.8,6.88,6.76,6.82,6.82,-0.15%,339835
+2021/6/11,6.75,6.84,6.69,6.8,6.8,-0.29%,395272
+2021/6/14,6.57,6.77,6.55,6.71,6.71,-1.32%,548092
+2021/6/15,6.55,6.63,6.51,6.59,6.59,-1.79%,545656
+2021/6/16,6.64,6.69,6.6,6.62,6.62,0.46%,327300
+2021/6/17,6.5,6.57,6.36,6.38,6.38,-3.63%,721964
+2021/6/18,6.5,6.645,6.4,6.6,6.6,3.45%,442834
+2021/6/21,6.49,6.68,6.43,6.6,6.6,0.00%,339544
+2021/6/22,6.63,6.63,6.5,6.52,6.52,-1.21%,191358
+2021/6/23,6.55,6.65,6.53,6.58,6.58,0.92%,236754
+2021/6/24,6.5,6.52,6.41,6.47,6.47,-1.67%,347750
+2021/6/25,6.5,6.5,6.35,6.36,6.36,-1.70%,450352
+2021/6/28,6.48,6.55,6.455,6.47,6.47,1.73%,222356
+2021/6/29,6.53,6.595,6.42,6.44,6.44,-0.46%,993066
+2021/6/30,6.43,6.77,6.33,6.77,6.77,5.12%,705409
+2021/7/1,6.8,6.86,6.63,6.64,6.64,-1.92%,415595
+2021/7/2,6.65,6.657,6.48,6.52,6.52,-1.81%,380118
+2021/7/6,6.55,6.55,6.17,6.24,6.24,-4.29%,1140777
+2021/7/7,6.29,6.29,6.18,6.25,6.25,0.16%,335559
+2021/7/8,6.24,6.26,6.19,6.22,6.22,-0.48%,298059
+2021/7/9,6.2,6.22,6.125,6.17,6.17,-0.80%,390626
+2021/7/12,6.16,6.434,6.13,6.4,6.4,3.73%,634446
+2021/7/13,6.36,6.43,6.313,6.34,6.34,-0.94%,382491
+2021/7/14,6.42,6.55,6.42,6.525,6.525,2.92%,346202
+2021/7/15,6.55,6.67,6.525,6.66,6.66,2.07%,387410
+2021/7/16,6.79,6.868,6.74,6.83,6.83,2.55%,643482
+2021/7/19,6.9,6.95,6.85,6.91,6.91,1.17%,562128
+2021/7/20,7,7.045,6.88,6.91,6.91,0.00%,344621
+2021/7/21,6.96,7,6.89,6.98,6.98,1.01%,202534
+2021/7/22,6.83,6.86,6.74,6.82,6.82,-2.29%,191799
+2021/7/23,6.82,6.868,6.7,6.71,6.71,-1.61%,148403
+2021/7/26,6.67,6.737,6.62,6.7,6.7,-0.15%,141917
+2021/7/27,6.71,6.82,6.66,6.66,6.66,-0.60%,196187
+2021/7/28,6.8,6.858,6.785,6.82,6.82,2.40%,198883
+2021/7/29,6.84,6.94,6.84,6.94,6.94,1.76%,208130
+2021/7/30,6.88,6.98,6.82,6.91,6.91,-0.43%,162551
+2021/8/2,7.03,7.18,7.03,7.18,7.18,3.91%,577770
+2021/8/3,7.07,7.2,7.05,7.1,7.1,-1.11%,177912
+2021/8/4,7.14,7.23,7.04,7.07,7.07,-0.42%,150820
+2021/8/5,7.09,7.145,7.02,7.04,7.04,-0.42%,166640
+2021/8/6,7.1,7.15,7.08,7.13,7.13,1.28%,171110
+2021/8/9,7.07,7.112,7.033,7.08,7.08,-0.70%,152102
+2021/8/10,7.12,7.21,7.09,7.19,7.19,1.55%,149004
+2021/8/11,7.17,7.22,7.12,7.15,7.15,-0.56%,139692
+2021/8/12,7.18,7.44,7.176,7.35,7.35,2.80%,562854
+2021/8/13,7.46,7.53,7.42,7.44,7.44,1.22%,435364
+2021/8/16,7.48,7.516,7.41,7.48,7.48,0.54%,182217
+2021/8/17,7.31,7.351,7.22,7.23,7.23,-3.34%,513581
+2021/8/18,7.25,7.29,7.2,7.25,7.25,0.28%,225149
+2021/8/19,7.17,7.225,7.08,7.18,7.18,-0.97%,337207
+2021/8/20,7.16,7.184,7.02,7.08,7.08,-1.39%,210897
+2021/8/23,7.19,7.217,7.095,7.15,7.15,0.99%,208839
+2021/8/24,7.1,7.169,7.05,7.11,7.11,-0.56%,136499
+2021/8/25,7.04,7.101,7,7.06,7.06,-0.70%,197688
+2021/8/26,7.08,7.17,7.08,7.17,7.17,1.56%,151834
+2021/8/27,7.17,7.179,7.11,7.12,7.12,-0.70%,122057
+2021/8/30,7.15,7.178,7.04,7.05,7.05,-0.98%,374988
+2021/8/31,7.05,7.1,6.94,7.08,7.08,0.43%,233720
+2021/9/1,7.06,7.085,6.95,6.98,6.98,-1.41%,152001
+2021/9/2,7,7.04,6.97,6.99,6.99,0.14%,128214
+2021/9/3,7,7.08,7,7.07,7.07,1.14%,121968
+2021/9/7,7.07,7.07,6.96,6.99,6.99,-1.13%,232209
+2021/9/8,7,7,6.9,6.91,6.91,-1.14%,170842
+2021/9/9,6.81,6.84,6.73,6.73,6.73,-2.60%,447575
+2021/9/10,6.73,6.8,6.64,6.71,6.71,-0.30%,240165
+2021/9/13,6.67,6.75,6.66,6.72,6.72,0.15%,186232
+2021/9/14,6.81,6.86,6.785,6.85,6.85,1.93%,193147
+2021/9/15,6.86,6.97,6.83,6.96,6.96,1.61%,177308
+2021/9/16,6.91,6.967,6.88,6.95,6.95,-0.14%,85092
+2021/9/17,6.95,6.95,6.88,6.88,6.88,-1.01%,85675
+2021/9/20,6.8,6.85,6.78,6.83,6.83,-0.73%,204014
+2021/9/21,6.82,6.82,6.71,6.72,6.72,-1.61%,107198
+2021/9/22,6.81,6.96,6.81,6.96,6.96,3.57%,211859
+2021/9/23,6.93,7,6.9,6.99,6.99,0.43%,321659
+2021/9/24,6.96,7.04,6.96,7.04,7.04,0.72%,209936
+2021/9/27,7.04,7.063,7.01,7.04,7.04,0.00%,262709
+2021/9/28,7.04,7.05,6.9,6.91,6.91,-1.85%,126833
+2021/9/29,6.93,6.995,6.925,6.95,6.95,0.58%,172509
+2021/9/30,6.97,7.11,6.854,7.08,7.08,1.87%,306151
+2021/10/1,7.14,7.35,7.14,7.33,7.33,3.53%,516798
+2021/10/4,7.37,7.4,7.32,7.34,7.34,0.14%,270401
+2021/10/5,7.28,7.32,7.23,7.25,7.25,-1.23%,222569
+2021/10/6,7.3,7.36,7.25,7.25,7.25,0.00%,121657
+2021/10/7,7.34,7.34,7.23,7.26,7.26,0.14%,130423
+2021/10/8,7.3,7.3,7.17,7.17,7.17,-1.24%,142619
+2021/10/11,7.19,7.24,7.18,7.18,7.18,0.14%,96664
+2021/10/12,7.21,7.27,7.06,7.21,7.21,0.42%,300798
+2021/10/13,7.17,7.17,7.001,7.05,7.05,-2.22%,377744
+2021/10/14,7.09,7.144,7.08,7.08,7.08,0.43%,93736
+2021/10/15,7.15,7.238,7.15,7.2,7.2,1.69%,324988
+2021/10/18,7.2,7.22,7.14,7.22,7.22,0.28%,101519
+2021/10/19,7.25,7.28,7.19,7.23,7.23,0.14%,114084
+2021/10/20,7.21,7.32,7.21,7.31,7.31,1.11%,334395
+2021/10/21,7.24,7.28,7.21,7.24,7.24,-0.96%,318481
+2021/10/22,7.33,7.39,7.3,7.39,7.39,2.07%,194932
+2021/10/25,7.44,7.45,7.35,7.43,7.43,0.54%,316020
+2021/10/26,7.37,7.46,7.32,7.33,7.33,-1.35%,203697
+2021/10/27,7.33,7.46,7.33,7.45,7.45,1.64%,180677
+2021/10/28,7.46,7.606,7.42,7.56,7.56,1.48%,244792
+2021/10/29,7.52,7.54,7.45,7.53,7.53,-0.40%,246955
+2021/11/1,7.6,7.76,7.6,7.76,7.76,3.05%,482323
+2021/11/2,7.81,7.81,7.68,7.71,7.71,-0.64%,306708
+2021/11/3,7.69,7.69,7.58,7.64,7.64,-0.91%,305720
+2021/11/4,7.68,7.73,7.53,7.55,7.55,-1.18%,255748
+2021/11/5,7.57,7.57,7.492,7.53,7.53,-0.26%,256178
+2021/11/8,7.51,7.55,7.47,7.52,7.52,-0.13%,333311
+2021/11/9,7.56,7.64,7.47,7.64,7.64,1.60%,247778
+2021/11/10,7.64,7.82,7.64,7.82,7.82,2.36%,281013
+2021/11/11,7.8,7.99,7.8,7.91,7.91,1.15%,390470
+2021/11/12,7.88,8.01,7.82,7.94,7.94,0.38%,377114
+2021/11/15,7.94,8.04,7.9,8,8,0.76%,279319
+2021/11/16,7.9,7.95,7.84,7.84,7.84,-2.00%,235608
+2021/11/17,7.9,8.06,7.9,7.99,7.99,1.91%,325344
+2021/11/18,8.09,8.16,7.96,7.99,7.99,0.00%,257939
+2021/11/19,7.95,8.07,7.942,8.01,8.01,0.25%,177799
+2021/11/22,8.15,8.22,8.12,8.22,8.22,2.62%,406860
+2021/11/23,8.18,8.31,8.12,8.31,8.31,1.09%,285961
+2021/11/24,8.27,8.29,8.1,8.15,8.15,-1.93%,301254
+2021/11/26,8.05,8.07,7.85,8.03,8.03,-1.47%,229243
+2021/11/29,8.06,8.06,7.86,7.9,7.9,-1.62%,249150
+2021/11/30,7.75,7.79,7.54,7.58,7.58,-4.05%,699128
+2021/12/1,7.66,7.66,7.55,7.56,7.56,-0.26%,351426
+2021/12/2,7.67,7.84,7.67,7.81,7.81,3.31%,632448
+2021/12/3,7.78,7.85,7.65,7.71,7.71,-1.28%,208991
+2021/12/6,7.68,7.76,7.58,7.74,7.74,0.39%,676683
+2021/12/7,7.74,7.77,7.654,7.77,7.77,0.39%,271483
+2021/12/8,7.71,7.71,7.607,7.632,7.632,-1.78%,186887
+2021/12/9,7.5,7.55,7.42,7.49,7.49,-1.86%,330335
+2021/12/10,7.51,7.575,7.49,7.55,7.55,0.80%,156824
+2021/12/13,7.53,7.63,7.48,7.59,7.59,0.53%,181844
+2021/12/14,7.56,7.6,7.483,7.56,7.56,-0.40%,159129
+2021/12/15,7.49,7.49,7.26,7.3,7.3,-3.44%,468934
+2021/12/16,7.31,7.43,7.28,7.4,7.4,1.37%,128563
+2021/12/17,7.39,7.47,7.36,7.43,7.43,0.41%,220355
+2021/12/20,7.34,7.45,7.32,7.45,7.45,0.27%,146685
+2021/12/21,7.42,7.61,7.42,7.6,7.6,2.01%,174259
+2021/12/22,7.68,7.78,7.67,7.76,7.76,2.11%,272055
+2021/12/23,7.74,7.81,7.72,7.79,7.79,0.39%,209907
+2021/12/27,7.81,7.82,7.69,7.73,7.73,-0.77%,192077
+2021/12/28,7.6,7.64,7.53,7.56,7.56,-2.20%,364751
+2021/12/29,7.5,7.6,7.46,7.58,7.58,0.26%,149245
+2021/12/30,7.54,7.56,7.44,7.48,7.48,-1.32%,173682
+2021/12/31,7.44,7.46,7.36,7.39,7.39,-1.20%,165928
+2022/1/3,7.42,7.42,7.24,7.27,7.27,-1.62%,220023
+2022/1/4,7.3,7.39,7.292,7.39,7.39,1.65%,786154
+2022/1/5,7.33,7.355,7.26,7.32,7.32,-0.95%,212169
+2022/1/6,7.27,7.27,7.12,7.22,7.22,-1.37%,336439
+2022/1/7,7.14,7.31,7.1,7.31,7.31,1.25%,221615
+2022/1/10,7.23,7.35,7.2,7.31,7.31,0.00%,134169
+2022/1/11,7.33,7.4,7.31,7.4,7.4,1.23%,183546
+2022/1/12,7.38,7.384,7.25,7.28,7.28,-1.62%,259009
+2022/1/13,7.25,7.25,7.11,7.15,7.15,-1.79%,200337
+2022/1/14,7.13,7.18,7.09,7.14,7.14,-0.14%,140442
+2022/1/18,7.18,7.35,7.16,7.35,7.35,2.94%,270037
+2022/1/19,7.42,7.6,7.39,7.59,7.59,3.27%,322984
+2022/1/20,7.56,7.65,7.48,7.52,7.52,-0.92%,260871
+2022/1/21,7.46,7.549,7.44,7.44,7.44,-1.06%,253754
+2022/1/24,7.47,7.66,7.43,7.66,7.66,2.96%,562911
+2022/1/25,7.74,7.89,7.69,7.78,7.78,1.57%,838765
+2022/1/26,7.72,7.72,7.543,7.6,7.6,-2.31%,358498
+2022/1/27,7.51,7.53,7.43,7.43,7.43,-2.24%,295420
+2022/1/28,7.49,7.58,7.46,7.57,7.57,1.88%,200403
+2022/1/31,7.56,7.56,7.28,7.31,7.31,-3.43%,430752
+2022/2/1,7.35,7.443,7.35,7.39,7.39,1.09%,258425
+2022/2/2,7.43,7.47,7.22,7.27,7.27,-1.62%,261657
+2022/2/3,7.2,7.27,7.15,7.26,7.26,-0.14%,283834
+2022/2/4,7.29,7.38,7.22,7.38,7.38,1.65%,308189
+2022/2/7,7.43,7.45,7.33,7.44,7.44,0.81%,230231
+2022/2/8,7.36,7.51,7.34,7.51,7.51,0.94%,285129
+2022/2/9,7.45,7.58,7.45,7.57,7.57,0.80%,269640
+2022/2/10,7.63,7.71,7.39,7.44,7.44,-1.72%,389259
+2022/2/11,7.51,7.75,7.49,7.71,7.71,3.63%,647703
+2022/2/14,7.6,7.73,7.548,7.71,7.71,0.00%,583604
+2022/2/15,7.54,7.56,7.47,7.5,7.5,-2.72%,353620
+2022/2/16,7.51,7.55,7.456,7.51,7.51,0.13%,362327
+2022/2/17,7.59,7.7,7.57,7.69,7.69,2.40%,515570
+2022/2/18,7.73,7.83,7.66,7.66,7.66,-0.39%,785124
+2022/2/22,7.8,8.14,7.74,8.13,8.13,6.14%,3067155
+2022/2/23,8.15,8.46,8.14,8.42,8.42,3.57%,2569385
+2022/2/24,9.15,9.17,8.6,8.83,8.83,4.87%,5752550
+2022/2/25,8.41,8.45,8.07,8.11,8.11,-8.15%,2638106
+2022/2/28,8.52,8.84,8.4,8.84,8.84,9.00%,3133494
+2022/3/1,9.19,9.53,9.16,9.41,9.41,6.45%,3822019
+2022/3/2,9.61,10.3,9.26,9.61,9.61,2.13%,6501115
+2022/3/3,9.91,11.75,9.815,11.11,11.11,15.61%,15975636
+2022/3/4,11.91,12.75,10.2,10.83,10.83,-2.52%,27486409
+2022/3/7,11.345,12.56,11.11,12.28,12.28,13.39%,20685731
+2022/3/8,11.76,11.9,10.1,11.11,11.11,-9.53%,17541831
+2022/3/9,10.55,10.7,9.94,10.36,10.36,-6.75%,5486600
+2022/3/10,10.5,10.596,9.69,10.01,10.01,-3.38%,7028863
+2022/3/11,9.88,10.49,9.63,10.35,10.35,3.40%,4540274
+2022/3/14,10.18,10.67,10.05,10.19,10.19,-1.55%,5648793
+2022/3/15,10.25,10.79,10.22,10.57,10.57,3.73%,3773345
+2022/3/16,10.46,10.55,9.75,9.84,9.84,-6.91%,6628256
+2022/3/17,9.88,10.41,9.86,10.24,10.24,4.07%,9532898
+2022/3/18,10.11,10.24,9.955,9.99,9.99,-2.44%,1969581
+2022/3/21,10.33,10.78,10.29,10.63,10.63,6.41%,8989924
+2022/3/22,10.82,10.86,10.45,10.69,10.69,0.56%,4504947
+2022/3/23,10.84,10.86,10.52,10.59,10.59,-0.94%,3677154
+2022/3/24,10.45,10.62,10.39,10.43,10.43,-1.51%,2788949
+2022/3/25,10.55,10.69,10.34,10.61,10.61,1.73%,6433681
+2022/3/28,10.26,10.335,10.13,10.26,10.26,-3.30%,6238423
+2022/3/29,9.6,10.02,9.49,9.89,9.89,-3.61%,6749681
+2022/3/30,10.1,10.15,9.98,10.02,10.02,1.31%,1998488
+2022/3/31,10.13,10.44,9.82,9.86,9.86,-1.60%,3109515
+2022/4/1,10,10.06,9.66,9.69,9.69,-1.72%,2040961
+2022/4/4,9.9,10.03,9.84,9.98,9.98,2.99%,1824405
+2022/4/5,10.32,10.54,10.18,10.34,10.34,3.61%,2918885
+2022/4/6,10.25,10.45,10.18,10.35,10.35,0.10%,2492929
+2022/4/7,10.31,10.33,10.16,10.25,10.25,-0.97%,1528646
+2022/4/8,10.26,10.53,10.26,10.53,10.53,2.73%,5209036
+2022/4/11,10.68,10.88,10.59,10.83,10.83,2.85%,6523035
+2022/4/12,11,11.1,10.85,11.02,11.02,1.75%,6973320
+2022/4/13,11.01,11.22,10.865,11.07,11.07,0.45%,6687639
+2022/4/14,11.09,11.14,10.87,10.91,10.91,-1.45%,3883678
+2022/4/18,11.2,11.31,11.12,11.16,11.16,2.29%,7362634
+2022/4/19,11.18,11.23,10.9,10.93,10.93,-2.06%,4105802
+2022/4/20,10.95,11.01,10.65,10.91,10.91,-0.18%,2405560
+2022/4/21,10.83,10.83,10.52,10.67,10.67,-2.20%,3105043
+2022/4/22,10.69,10.76,10.53,10.58,10.58,-0.84%,2129270
+2022/4/25,10.64,10.75,10.47,10.65,10.65,0.66%,2619542
+2022/4/26,10.9,10.95,10.66,10.88,10.88,2.16%,4127051
+2022/4/27,10.77,10.88,10.68,10.86,10.86,-0.18%,2445180
+2022/4/28,10.93,10.96,10.72,10.76,10.76,-0.92%,3347917
+2022/4/29,10.73,10.74,10.4,10.42,10.42,-3.16%,2792320
+2022/5/2,10.42,10.66,10.35,10.53,10.53,1.06%,1485591
+2022/5/3,10.56,10.67,10.4,10.49,10.49,-0.38%,1442218
+2022/5/4,10.72,10.77,10.56,10.75,10.75,2.48%,3040970
+2022/5/5,10.93,11.08,10.79,10.98,10.98,2.14%,4795536
+2022/5/6,11,11.14,10.91,11,11,0.18%,2275708
+2022/5/9,11.03,11.15,10.58,10.68,10.68,-2.91%,5456325
+2022/5/10,10.89,10.95,10.78,10.91,10.91,2.15%,2171549
+2022/5/11,10.99,11.34,10.93,11.29,11.29,3.48%,11871273
+2022/5/12,11.1,11.74,10.99,11.58,11.58,2.57%,10454420
+2022/5/13,11.61,11.66,11.46,11.64,11.64,0.52%,3291517
+2022/5/16,12.05,12.17,11.91,12.14,12.14,4.30%,10908500
+2022/5/17,11.97,12.42,11.92,12.36,12.36,1.81%,7897015
+2022/5/18,12.149,12.19,11.88,12,12,-2.91%,7787866
+2022/5/19,11.75,11.98,11.65,11.77,11.77,-1.92%,5012863
+2022/5/20,11.66,11.77,11.47,11.5,11.5,-2.29%,4477538
+2022/5/23,11.75,11.93,11.63,11.9,11.9,3.48%,5717090
+2022/5/24,11.91,11.93,11.28,11.52,11.52,-3.19%,5495954
+2022/5/25,11.19,11.43,11.1,11.41,11.41,-0.95%,5643130
+2022/5/26,11.27,11.52,11.17,11.35,11.35,-0.53%,3442760
+2022/5/27,11.37,11.63,11.37,11.58,11.58,2.03%,3204620
+2022/5/31,11.29,11.29,10.88,10.97,10.97,-5.27%,8554300
+2022/6/1,10.97,11,10.385,10.49,10.49,-4.38%,10980532
+2022/6/2,10.67,10.81,10.63,10.74,10.74,2.38%,3157848
+2022/6/3,10.54,10.695,10.5,10.68,10.68,-0.56%,3323602
+2022/6/6,10.97,11.28,10.93,11.21,11.21,4.96%,9524657
+2022/6/7,11.11,11.11,10.83,11.07,11.07,-1.25%,3970389
+2022/6/8,11.08,11.12,10.92,11.07,11.07,0.00%,1745593
+2022/6/9,10.85,11.02,10.74,10.99,10.99,-0.72%,5000011
+2022/6/10,10.88,11.05,10.8,11.05,11.05,0.55%,4241693
+2022/6/13,11.1,11.15,10.83,10.96,10.96,-0.81%,5422956
+2022/6/14,10.92,10.95,10.75,10.77,10.77,-1.73%,3409750
+2022/6/15,10.75,10.89,10.73,10.79,10.79,0.19%,1801722
+2022/6/16,10.8,11.09,10.79,11.07,11.07,2.59%,3441989
+2022/6/17,11.05,11.085,10.58,10.6,10.6,-4.25%,3823914
+2022/6/21,10.44,10.54,10.02,10.03,10.03,-5.38%,6319873
+2022/6/22,10.14,10.31,9.97,9.98,9.98,-0.50%,4544106
+2022/6/23,9.92,9.96,9.62,9.63,9.63,-3.51%,3709443
+2022/6/24,9.79,9.84,9.51,9.52,9.52,-1.14%,1615505
+2022/6/27,9.57,9.62,9.3,9.33,9.33,-2.00%,4114122
+2022/6/28,9.58,9.63,9.45,9.49,9.49,1.71%,1631630
+2022/6/29,9.64,9.67,9.43,9.48,9.48,-0.11%,2013375
+2022/6/30,9.44,9.54,8.98,9.04,9.04,-4.64%,9149203
+2022/7/1,9.05,9.1,8.6,8.63,8.63,-4.54%,4368473
+2022/7/5,8.68,8.686,8.24,8.26,8.26,-4.29%,3362455
+2022/7/6,8.52,8.57,8.07,8.25,8.25,-0.12%,2292108
+2022/7/7,8.615,8.63,8.437,8.57,8.57,3.88%,1625324
+2022/7/8,8.77,9.15,8.73,9.15,9.15,6.77%,2497944
+2022/7/11,9.22,9.22,8.71,8.74,8.74,-4.48%,1357412
+2022/7/12,8.6,8.715,8.315,8.33,8.33,-4.69%,1532518
+2022/7/13,8.41,8.61,8.28,8.33,8.33,0.00%,1433219
+2022/7/14,8.38,8.43,8.18,8.2,8.2,-1.56%,1222174
+2022/7/15,8.15,8.18,7.95,8.06,8.06,-1.71%,1682771
+2022/7/18,8.25,8.49,8.23,8.36,8.36,3.72%,1251223
+2022/7/19,8.27,8.46,8.19,8.39,8.39,0.36%,1450541
+2022/7/20,8.52,8.55,8.29,8.47,8.47,0.95%,1017347
+2022/7/21,8.35,8.53,8.16,8.32,8.32,-1.77%,907445
+2022/7/22,8.11,8.16,7.81,7.83,7.83,-5.89%,4178001
+2022/7/25,8.08,8.16,7.905,8.02,8.02,2.43%,2242611
+2022/7/26,8.18,8.35,8.15,8.35,8.35,4.11%,1636079
+2022/7/27,8.35,8.36,8.13,8.22,8.22,-1.56%,1100463
+2022/7/28,8.36,8.53,8.3,8.5,8.5,3.41%,1359036
+2022/7/29,8.68,8.73,8.33,8.46,8.46,-0.47%,1606253
+2022/8/1,8.2,8.37,8.16,8.36,8.36,-1.18%,909622
+2022/8/2,8.17,8.28,8.08,8.09,8.09,-3.23%,723912
+2022/8/3,8.23,8.24,7.915,8.05,8.05,-0.49%,1157460
+2022/8/4,8.04,8.26,7.98,8.21,8.21,1.99%,1045843
+2022/8/5,8.1,8.28,8.07,8.16,8.16,-0.61%,2362109
+2022/8/8,8.07,8.32,8.03,8.26,8.26,1.23%,2479213
+2022/8/9,8.32,8.34,8.11,8.22,8.22,-0.48%,1688318
+2022/8/10,8.34,8.42,8.27,8.38,8.38,1.95%,1009066
+2022/8/11,8.38,8.52,8.37,8.43,8.43,0.60%,951678
+2022/8/12,8.42,8.42,8.15,8.37,8.37,-0.71%,2970310
+2022/8/15,8.21,8.39,8.11,8.32,8.32,-0.60%,1607963
+2022/8/16,8.28,8.34,8.13,8.15,8.15,-2.04%,1914790
+2022/8/17,8.27,8.27,7.94,8,8,-1.84%,1246960
+2022/8/18,7.87,7.87,7.63,7.69,7.69,-3.87%,2475798
+2022/8/19,7.78,7.93,7.665,7.9,7.9,2.73%,1764205
+2022/8/22,7.88,8.118,7.825,8.1,8.1,2.53%,1911304
+2022/8/23,8.2,8.4,8.14,8.25,8.25,1.85%,1856456
+2022/8/24,8.33,8.345,8.14,8.32,8.32,0.85%,2101564
+2022/8/25,8.29,8.366,8.015,8.04,8.04,-3.37%,2182604
+2022/8/26,8.09,8.375,8.09,8.36,8.36,3.98%,2015194
+2022/8/29,8.3,8.67,8.27,8.65,8.65,3.47%,7112093
+2022/8/30,8.51,8.615,8.38,8.43,8.43,-2.54%,3016709
+2022/8/31,8.35,8.6,8.27,8.54,8.54,1.30%,2110296
+2022/9/1,8.49,8.55,8.13,8.16,8.16,-4.45%,2875501
+2022/9/2,8.28,8.41,8.25,8.31,8.31,1.84%,1216920
+2022/9/6,8.36,8.41,8.255,8.39,8.39,0.96%,1346002
+2022/9/7,8.61,8.88,8.53,8.59,8.59,2.38%,3520069
+2022/9/8,8.68,8.71,8.36,8.48,8.48,-1.28%,2502068
+2022/9/9,8.56,8.86,8.56,8.81,8.81,3.89%,2293166
+2022/9/12,8.8,8.815,8.63,8.75,8.75,-0.68%,2205221
+2022/9/13,8.7,8.87,8.66,8.76,8.76,0.11%,2402884
+2022/9/14,8.73,8.88,8.66,8.88,8.88,1.37%,1546454
+2022/9/15,8.81,8.885,8.54,8.56,8.56,-3.60%,2797798
+2022/9/16,8.53,8.77,8.45,8.73,8.73,1.99%,1409395
+2022/9/19,8.54,8.54,8.36,8.46,8.46,-3.09%,1584009
+2022/9/20,8.55,9.04,8.545,9.01,9.01,6.50%,2555117
+2022/9/21,9.04,9.16,8.81,9.07,9.07,0.67%,2194855
+2022/9/22,8.99,9.209,8.955,9.1,9.1,0.33%,2198502
+2022/9/23,8.95,8.95,8.8,8.82,8.82,-3.08%,2243299
+2022/9/26,8.8,8.885,8.61,8.61,8.61,-2.38%,1273569
+2022/9/27,8.8,8.95,8.73,8.73,8.73,1.39%,1472210
+2022/9/28,8.85,9.07,8.85,9.04,9.04,3.55%,2063411
+2022/9/29,9.06,9.08,8.921,8.96,8.96,-0.88%,1207836
+2022/9/30,9.06,9.36,8.958,9.15,9.15,2.12%,2527089
+2022/10/3,9.29,9.29,9.06,9.13,9.13,-0.22%,1493146
+2022/10/4,9.13,9.268,9,9.04,9.04,-0.99%,1576421
+2022/10/5,9.01,9.205,8.98,9.11,9.11,0.77%,1654375
+2022/10/6,8.95,9.005,8.82,8.91,8.91,-2.20%,1380054
+2022/10/7,8.97,9.04,8.85,8.92,8.92,0.11%,1438137
+2022/10/10,9.18,9.5,9.155,9.36,9.36,4.93%,3842031
+2022/10/11,9.23,9.265,9.06,9.07,9.07,-3.10%,2043519
+2022/10/12,8.99,9.05,8.87,8.94,8.94,-1.43%,2177994
+2022/10/13,8.82,9.15,8.77,8.99,8.99,0.56%,2165787
+2022/10/14,8.9,8.99,8.73,8.75,8.75,-2.67%,1733970
+2022/10/17,8.85,8.905,8.73,8.77,8.77,0.23%,1081995
+2022/10/18,8.7,8.72,8.53,8.67,8.67,-1.14%,1341512
+2022/10/19,8.71,8.78,8.55,8.58,8.58,-1.04%,1298333
+2022/10/20,8.68,8.73,8.62,8.71,8.71,1.52%,1983237
+2022/10/21,8.56,8.82,8.551,8.68,8.68,-0.34%,1329940
+2022/10/24,8.66,8.71,8.57,8.6,8.6,-0.92%,1053014
+2022/10/25,8.57,8.638,8.515,8.56,8.56,-0.47%,955263
+2022/10/26,8.56,8.68,8.49,8.64,8.64,0.93%,1061631
+2022/10/27,8.75,8.78,8.575,8.62,8.62,-0.23%,791609
+2022/10/28,8.53,8.594,8.481,8.55,8.55,-0.81%,749977
+2022/10/31,8.94,9.02,8.74,8.98,8.98,5.03%,5538852
+2022/11/1,9,9.175,8.9,9.14,9.14,1.78%,2146109
+2022/11/2,8.7,8.75,8.61,8.65,8.65,-5.36%,2894281
+2022/11/3,8.54,8.71,8.523,8.63,8.63,-0.23%,1585235
+2022/11/4,8.72,8.77,8.59,8.72,8.72,1.04%,860669
+2022/11/7,8.71,8.86,8.675,8.7,8.7,-0.23%,2139341
+2022/11/8,8.65,8.785,8.51,8.54,8.54,-1.84%,1603917
+2022/11/9,8.5,8.53,8.35,8.35,8.35,-2.22%,1803262
+2022/11/10,8.44,8.44,8.28,8.33,8.33,-0.24%,1727569
+2022/11/11,8.34,8.48,8.31,8.44,8.44,1.32%,1161506
+2022/11/14,8.4,8.56,8.36,8.45,8.45,0.12%,748390
+2022/11/15,8.36,8.68,8.3,8.51,8.51,0.71%,2670944
+2022/11/16,8.38,8.447,8.33,8.42,8.42,-1.06%,647193
+2022/11/17,8.28,8.386,8.23,8.31,8.31,-1.31%,1317525
+2022/11/18,8.31,8.36,8.255,8.27,8.27,-0.48%,817043
+2022/11/21,8.19,8.27,8.12,8.23,8.23,-0.48%,820315
+2022/11/22,8.25,8.295,8.16,8.17,8.17,-0.73%,805809
+2022/11/23,8.12,8.218,8.08,8.18,8.18,0.12%,937902
+2022/11/25,8.15,8.26,8.05,8.07,8.07,-1.34%,594449
+2022/11/28,7.99,7.99,7.85,7.9,7.9,-2.11%,1329081
+2022/11/29,7.895,8,7.875,7.92,7.92,0.25%,918098
+2022/11/30,7.92,8.06,7.91,8.04,8.04,1.52%,960089
+2022/12/1,8,8.045,7.9,7.9,7.9,-1.74%,643578
+2022/12/2,7.83,7.83,7.69,7.73,7.73,-2.15%,1102634
+2022/12/5,7.75,7.76,7.475,7.52,7.52,-2.72%,4372997
+2022/12/6,7.5,7.54,7.351,7.41,7.41,-1.46%,1607776
+2022/12/7,7.475,7.65,7.45,7.58,7.58,2.29%,1101106
+2022/12/8,7.62,7.64,7.475,7.56,7.56,-0.26%,746310
+2022/12/9,7.56,7.57,7.415,7.45,7.45,-1.46%,916037
+2022/12/12,7.57,7.69,7.52,7.64,7.64,2.55%,995283
+2022/12/13,7.7,7.77,7.6,7.6,7.6,-0.52%,760802
+2022/12/14,7.55,7.618,7.505,7.59,7.59,-0.13%,406772
+2022/12/15,7.622,7.75,7.545,7.64,7.64,0.66%,743028
+2022/12/16,7.62,7.68,7.59,7.65,7.65,0.13%,701575
+2022/12/19,7.58,7.66,7.482,7.57,7.57,-1.05%,1031618
+2022/12/20,7.54,7.675,7.53,7.56,7.56,-0.13%,723051
+2022/12/21,7.61,7.795,7.61,7.75,7.75,2.51%,1156232
+2022/12/22,7.75,7.78,7.66,7.7,7.7,-0.65%,760022
+2022/12/23,7.72,7.84,7.72,7.79,7.79,1.17%,818893
+2022/12/27,7.82,7.89,7.735,7.82,7.82,0.39%,1330444
+2022/12/28,7.83,7.925,7.81,7.92,7.92,1.28%,937838
+2022/12/29,7.79,7.83,7.73,7.81,7.81,-1.39%,947717
+2022/12/30,7.74,8.03,7.74,7.98,7.98,2.18%,982108
+2023/1/3,7.98,8,7.772,7.86,7.86,-1.50%,705413
+2023/1/4,7.75,7.752,7.55,7.55,7.55,-3.94%,970497
+2023/1/5,7.56,7.6,7.47,7.55,7.55,0.00%,563365
+2023/1/6,7.6,7.65,7.52,7.52,7.52,-0.40%,466652
+2023/1/9,7.51,7.66,7.51,7.53,7.53,0.13%,627927
+2023/1/10,7.43,7.5,7.33,7.4,7.4,-1.73%,918763
+2023/1/11,7.43,7.515,7.39,7.49,7.49,1.22%,989474
+2023/1/12,7.49,7.56,7.355,7.52,7.52,0.40%,929648
+2023/1/13,7.5,7.561,7.462,7.51,7.51,-0.13%,453025
+2023/1/17,7.41,7.625,7.395,7.58,7.58,0.93%,842254
+2023/1/18,7.62,7.67,7.5,7.51,7.51,-0.92%,727067
+2023/1/19,7.49,7.57,7.442,7.46,7.46,-0.67%,357150
+2023/1/20,7.44,7.55,7.435,7.53,7.53,0.94%,637333
+2023/1/23,7.42,7.43,7.23,7.3,7.3,-3.05%,1354216
+2023/1/24,7.31,7.466,7.31,7.43,7.43,1.78%,1146937
+2023/1/25,7.46,7.53,7.45,7.46,7.46,0.40%,435140
+2023/1/26,7.56,7.65,7.56,7.61,7.61,2.01%,581113
+2023/1/27,7.56,7.61,7.54,7.59,7.59,-0.26%,489538
+2023/1/30,7.63,7.659,7.55,7.61,7.61,0.26%,469740
+2023/1/31,7.55,7.74,7.55,7.72,7.72,1.45%,696664
+2023/2/1,7.7,7.72,7.57,7.72,7.72,0.00%,543466
+2023/2/2,7.77,7.78,7.63,7.71,7.71,-0.13%,1007983
+2023/2/3,7.67,7.88,7.64,7.69,7.69,-0.26%,718771
+2023/2/6,7.71,7.788,7.595,7.64,7.64,-0.65%,559991
+2023/2/7,7.63,7.705,7.63,7.67,7.67,0.39%,263399
+2023/2/8,7.65,7.79,7.64,7.79,7.79,1.56%,772324
+2023/2/9,7.8,7.8,7.68,7.71,7.71,-1.03%,576496
+2023/2/10,7.79,8.02,7.79,8,8,3.76%,913191
+2023/2/13,7.92,8.05,7.881,7.99,7.99,-0.12%,757287
+2023/2/14,8.01,8.085,7.955,7.97,7.97,-0.25%,771288
+2023/2/15,7.96,7.996,7.81,7.82,7.82,-1.88%,629480
+2023/2/16,7.8,7.836,7.77,7.79,7.79,-0.38%,497870
+2023/2/17,7.77,7.845,7.77,7.78,7.78,-0.13%,581910
+2023/2/21,7.78,7.84,7.67,7.67,7.67,-1.41%,545291
+2023/2/22,7.63,7.63,7.53,7.57,7.57,-1.30%,637688
+2023/2/23,7.55,7.64,7.52,7.57,7.57,0.00%,349179
+2023/2/24,7.47,7.47,7.25,7.26,7.26,-4.10%,1032682
+2023/2/27,7.25,7.27,7.14,7.17,7.17,-1.24%,855162
+2023/2/28,7.14,7.21,7.11,7.15,7.15,-0.28%,522416
+2023/3/1,7.13,7.22,7.1,7.2,7.2,0.70%,878226
+2023/3/2,7.23,7.29,7.173,7.2,7.2,0.00%,737493
+2023/3/3,7.21,7.23,7.15,7.19,7.19,-0.14%,695428
+2023/3/6,7.08,7.09,7.03,7.04,7.04,-2.09%,892328
+2023/3/7,7.05,7.12,7,7.07,7.07,0.43%,587220
+2023/3/8,7.04,7.05,6.945,6.96,6.96,-1.56%,813375
+2023/3/9,6.96,6.96,6.76,6.79,6.79,-2.44%,1281475
+2023/3/10,6.78,6.935,6.78,6.93,6.93,2.06%,849324
+2023/3/13,6.82,7.06,6.81,6.95,6.95,0.29%,928895
+2023/3/14,6.92,7.09,6.92,7.06,7.06,1.58%,510395
+2023/3/15,7.07,7.135,7.055,7.1,7.1,0.57%,684167
+2023/3/16,7.11,7.11,7.011,7.08,7.08,-0.28%,462214
+2023/3/17,7.06,7.19,7.06,7.15,7.15,0.99%,460801
+2023/3/20,7.1,7.127,7.01,7.04,7.04,-1.54%,609128
+2023/3/21,7.06,7.11,6.89,6.89,6.89,-2.13%,674423
+2023/3/22,6.78,6.84,6.66,6.75,6.75,-2.03%,631995
+2023/3/23,6.8,6.86,6.715,6.72,6.72,-0.44%,610394
+2023/3/24,6.91,7.11,6.87,7.03,7.03,4.61%,976286
+2023/3/27,6.96,7.18,6.96,7.1,7.1,1.00%,636113
+2023/3/28,7.15,7.17,7.08,7.12,7.12,0.28%,275282
+2023/3/29,7.3,7.35,7.145,7.16,7.16,0.56%,885494
+2023/3/30,7.17,7.2,7.04,7.05,7.05,-1.54%,349730
+2023/3/31,7.04,7.14,6.96,7.06,7.06,0.14%,619456
+2023/4/3,7.21,7.226,7.062,7.13,7.13,0.99%,416707
+2023/4/4,7.1,7.13,7.04,7.05,7.05,-1.12%,350081
+2023/4/5,6.94,7.065,6.93,6.96,6.96,-1.28%,424787
+2023/4/6,6.97,6.99,6.885,6.91,6.91,-0.72%,349646
+2023/4/10,6.9,6.97,6.84,6.95,6.95,0.58%,383457
+2023/4/11,6.93,6.96,6.801,6.85,6.85,-1.44%,643047
+2023/4/12,6.9,6.93,6.86,6.87,6.87,0.29%,323685
+2023/4/13,6.84,6.88,6.76,6.78,6.78,-1.31%,482036
+2023/4/14,6.76,6.95,6.75,6.95,6.95,2.51%,601716
+2023/4/17,6.98,7.09,6.92,7.06,7.06,1.58%,1033155
+2023/4/18,7.12,7.12,7.03,7.11,7.11,0.71%,645691
+2023/4/19,7.01,7.03,6.93,6.93,6.93,-2.53%,449913
+2023/4/20,6.83,6.9,6.8,6.83,6.83,-1.44%,557644
+2023/4/21,6.83,6.84,6.69,6.74,6.74,-1.32%,680490
+2023/4/24,6.73,6.76,6.6,6.61,6.61,-1.93%,824142
+2023/4/25,6.6,6.62,6.47,6.57,6.57,-0.61%,761925
+2023/4/26,6.59,6.599,6.45,6.47,6.47,-1.52%,693175
+2023/4/27,6.36,6.395,6.29,6.36,6.36,-1.70%,926824
+2023/4/28,6.31,6.41,6.28,6.38,6.38,0.31%,872616
+2023/5/1,6.33,6.33,6.175,6.21,6.21,-2.66%,971532
+2023/5/2,6.19,6.248,6.115,6.15,6.15,-0.97%,741927
+2023/5/3,6.18,6.44,6.18,6.44,6.44,4.72%,992449
+2023/5/4,6.35,6.52,6.32,6.47,6.47,0.47%,899020
+2023/5/5,6.51,6.64,6.49,6.61,6.61,2.16%,599934
+2023/5/8,6.65,6.685,6.55,6.56,6.56,-0.76%,379596
+2023/5/9,6.48,6.49,6.38,6.47,6.47,-1.37%,551640
+2023/5/10,6.4,6.47,6.34,6.43,6.43,-0.62%,354688
+2023/5/11,6.41,6.435,6.3,6.34,6.34,-1.40%,324546
+2023/5/12,6.4,6.53,6.34,6.39,6.39,0.79%,491855
+2023/5/15,6.55,6.64,6.53,6.64,6.64,3.91%,603417
+2023/5/16,6.58,6.602,6.43,6.49,6.49,-2.26%,479394
+2023/5/17,6.41,6.495,6.21,6.29,6.29,-3.08%,711013
+2023/5/18,6.17,6.21,6.12,6.17,6.17,-1.91%,793898
+2023/5/19,6.25,6.26,6.1,6.14,6.14,-0.49%,646553
+2023/5/22,6.11,6.19,6.07,6.13,6.13,-0.16%,463808
+2023/5/23,6.2,6.3,6.14,6.29,6.29,2.61%,471504
+2023/5/24,6.24,6.26,6.104,6.13,6.13,-2.54%,354954
+2023/5/25,6.13,6.22,6.08,6.13,6.13,0.00%,484914
+2023/5/26,6.22,6.26,6.153,6.26,6.26,2.12%,380060
+2023/5/30,6.12,6.14,6.012,6.04,6.04,-3.51%,706034
+2023/5/31,5.91,6.07,5.88,6.06,6.06,0.33%,936958
+2023/6/1,6.17,6.245,6.15,6.22,6.22,2.64%,645147
+2023/6/2,6.22,6.336,6.152,6.32,6.32,1.61%,406995
+2023/6/5,6.3,6.38,6.264,6.34,6.34,0.32%,316532
+2023/6/6,6.47,6.475,6.31,6.37,6.37,0.47%,675197
+2023/6/7,6.4,6.4,6.22,6.24,6.24,-2.04%,940474
+2023/6/8,6.3,6.36,6.255,6.36,6.36,1.92%,648965
+2023/6/9,6.35,6.38,6.27,6.38,6.38,0.31%,377688
+2023/6/12,6.39,6.44,6.34,6.42,6.42,0.63%,462412
+2023/6/13,6.45,6.54,6.39,6.43,6.43,0.16%,1213953
+2023/6/14,6.35,6.39,6.32,6.35,6.35,-1.24%,612408
+2023/6/15,6.43,6.658,6.43,6.65,6.65,4.72%,1067863
+2023/6/16,6.74,6.95,6.74,6.86,6.86,3.16%,2369656
+2023/6/20,6.85,6.98,6.8,6.96,6.96,1.46%,1187612
+2023/6/21,7.03,7.3,7.03,7.3,7.3,4.89%,1718347
+2023/6/22,7.2,7.4,7.183,7.33,7.33,0.41%,1521221
+2023/6/23,7.19,7.27,7.14,7.23,7.23,-1.36%,1303043
+2023/6/26,7.37,7.435,7.175,7.21,7.21,-0.28%,1163247
+2023/6/27,7.02,7.04,6.83,6.86,6.86,-4.85%,1584034
+2023/6/28,6.74,6.74,6.59,6.6,6.6,-3.79%,2040938
+2023/6/29,6.6,6.685,6.58,6.59,6.59,-0.15%,744019
+2023/6/30,6.63,6.7,6.42,6.44,6.44,-2.28%,1750045
+2023/7/3,6.42,6.52,6.39,6.44,6.44,0.00%,589403
+2023/7/5,6.45,6.705,6.43,6.66,6.66,3.42%,1382350
+2023/7/6,6.63,6.63,6.47,6.51,6.51,-2.25%,922181
+2023/7/7,6.41,6.545,6.41,6.45,6.45,-0.92%,682907
+2023/7/10,6.42,6.53,6.4,6.42,6.42,-0.47%,1394151
+2023/7/11,6.53,6.586,6.46,6.54,6.54,1.87%,1632984
+2023/7/12,6.53,6.55,6.31,6.31,6.31,-3.52%,1111330
+2023/7/13,6.32,6.425,6.29,6.39,6.39,1.27%,1241293
+2023/7/14,6.5,6.579,6.4,6.56,6.56,2.66%,1337045
+2023/7/17,6.76,6.781,6.47,6.5,6.5,-0.91%,2146801
+2023/7/18,6.6,6.69,6.56,6.65,6.65,2.31%,1834204
+2023/7/19,6.9,7.18,6.85,7.11,7.11,6.92%,3761475
+2023/7/20,7.22,7.26,7.05,7.1,7.1,-0.14%,2808720
+2023/7/21,6.91,7.03,6.84,6.88,6.88,-3.10%,2476948
+2023/7/24,7.19,7.41,7.19,7.38,7.38,7.27%,2590876
+2023/7/25,7.29,7.4,7.21,7.4,7.4,0.27%,2024868
+2023/7/26,7.22,7.28,6.97,7.1,7.1,-4.05%,3462166
+2023/7/27,7.08,7.19,7.04,7.06,7.06,-0.56%,1062867
+2023/7/28,6.91,7.11,6.851,6.99,6.99,-0.99%,1735080
+2023/7/31,6.86,6.866,6.69,6.71,6.71,-4.01%,2450694
+2023/8/1,6.66,6.689,6.54,6.63,6.63,-1.19%,1556227
+2023/8/2,6.7,6.7,6.47,6.51,6.51,-1.81%,1699522
+2023/8/3,6.52,6.52,6.422,6.47,6.47,-0.61%,956135
+2023/8/4,6.64,6.64,6.45,6.51,6.51,0.62%,1066282
+2023/8/7,6.56,6.68,6.47,6.65,6.65,2.15%,2488148
+2023/8/8,6.61,6.69,6.54,6.65,6.65,0.00%,1598308
+2023/8/9,6.62,6.62,6.48,6.52,6.52,-1.95%,1917615
+2023/8/10,6.52,6.546,6.48,6.5,6.5,-0.31%,1347790
+2023/8/11,6.46,6.51,6.4,6.44,6.44,-0.92%,1340677
+2023/8/14,6.33,6.36,6.24,6.31,6.31,-2.02%,2799835
+2023/8/15,6.26,6.26,6.14,6.14,6.14,-2.69%,1463635
+2023/8/16,6.15,6.199,6.1,6.16,6.16,0.33%,1511202
+2023/8/17,6.1,6.12,6.06,6.08,6.08,-1.30%,1095584
+2023/8/18,6.19,6.3,6.19,6.29,6.29,3.45%,1280103
+2023/8/21,6.23,6.23,6.14,6.15,6.15,-2.23%,945820
+2023/8/22,6.18,6.22,6.12,6.16,6.16,0.16%,561266
+2023/8/23,6.19,6.33,6.171,6.29,6.29,2.11%,835858
+2023/8/24,6.25,6.275,6.19,6.25,6.25,-0.64%,773322
+2023/8/25,6.28,6.28,6.105,6.14,6.14,-1.76%,843011
+2023/8/28,6.12,6.14,6.07,6.13,6.13,-0.16%,783381
+2023/8/29,6.06,6.09,5.98,5.98,5.98,-2.45%,1662767
+2023/8/30,6,6.067,5.98,6.02,6.02,0.67%,941634
+2023/8/31,5.97,6.1,5.92,5.99,5.99,-0.50%,948908
+2023/9/1,6.02,6.07,5.92,5.92,5.92,-1.17%,941181
+2023/9/5,5.99,5.99,5.89,5.94,5.94,0.34%,880385
+2023/9/6,5.97,6.08,5.97,6.05,6.05,1.85%,979900
+2023/9/7,6.04,6.08,5.95,5.97,5.97,-1.32%,707666
+2023/9/8,6,6,5.88,5.93,5.93,-0.67%,657766
+2023/9/11,5.89,5.91,5.8,5.83,5.83,-1.69%,1495566
+2023/9/12,5.81,5.89,5.71,5.85,5.85,0.34%,2022070
+2023/9/13,5.95,5.99,5.889,5.92,5.92,1.20%,770113
+2023/9/14,5.91,5.94,5.83,5.91,5.91,-0.17%,697167
+2023/9/15,5.92,6.008,5.902,5.98,5.98,1.18%,700156
+2023/9/18,5.93,5.93,5.845,5.85,5.85,-2.17%,771633
+2023/9/19,5.86,5.895,5.82,5.83,5.83,-0.34%,578087
+2023/9/20,5.87,5.9,5.81,5.87,5.87,0.69%,690138
+2023/9/21,5.82,5.83,5.75,5.75,5.75,-2.04%,891763
+2023/9/22,5.75,5.805,5.75,5.8,5.8,0.87%,595918
+2023/9/25,5.83,5.89,5.8,5.89,5.89,1.55%,432123
+2023/9/26,5.9,5.94,5.85,5.89,5.89,0.00%,606642
+2023/9/27,5.92,5.92,5.82,5.83,5.83,-1.02%,660066
+2023/9/28,5.81,5.85,5.8,5.81,5.81,-0.34%,265915
+2023/9/29,5.82,5.878,5.55,5.57,5.57,-4.13%,2199278
+2023/10/2,5.62,5.77,5.62,5.77,5.77,3.59%,978307
+2023/10/3,5.8,5.81,5.71,5.77,5.77,0.00%,493691
+2023/10/4,5.67,5.71,5.631,5.68,5.68,-1.56%,533649
+2023/10/5,5.69,5.859,5.69,5.83,5.83,2.64%,847184
+2023/10/6,5.79,5.84,5.76,5.79,5.79,-0.69%,546452
+2023/10/9,5.79,5.86,5.79,5.82,5.82,0.52%,677510
+2023/10/10,5.77,5.77,5.69,5.72,5.72,-1.72%,676437
+2023/10/11,5.67,5.69,5.65,5.68,5.68,-0.70%,544678
+2023/10/12,5.67,5.82,5.6,5.81,5.81,2.29%,1362670
+2023/10/13,5.88,5.885,5.78,5.81,5.81,0.00%,794288
+2023/10/16,5.83,5.85,5.79,5.81,5.81,0.00%,467100
+2023/10/17,5.78,5.84,5.75,5.76,5.76,-0.86%,820708
+2023/10/18,5.81,5.86,5.788,5.85,5.85,1.56%,980291
+2023/10/19,5.82,5.95,5.8,5.95,5.95,1.71%,1176547
+2023/10/20,5.97,6.04,5.86,5.87,5.87,-1.34%,1331723
+2023/10/23,5.88,5.96,5.87,5.9,5.9,0.51%,552029
+2023/10/24,5.84,5.846,5.77,5.81,5.81,-1.53%,798371
+2023/10/25,5.81,5.82,5.73,5.74,5.74,-1.20%,973512
+2023/10/26,5.75,5.83,5.75,5.82,5.82,1.39%,538871
+2023/10/27,5.81,5.82,5.75,5.8,5.8,-0.34%,333989
+2023/10/30,5.73,5.8,5.72,5.73,5.73,-1.21%,435849
+2023/10/31,5.7,5.71,5.643,5.66,5.66,-1.22%,841554
+2023/11/1,5.67,5.7,5.66,5.68,5.68,0.35%,316045
+2023/11/2,5.68,5.743,5.65,5.71,5.71,0.53%,286241
+2023/11/3,5.72,5.78,5.71,5.77,5.77,1.05%,613957
+2023/11/6,5.78,5.82,5.73,5.79,5.79,0.35%,587267
+2023/11/7,5.77,5.845,5.7,5.76,5.76,-0.52%,898218
+2023/11/8,5.78,5.96,5.78,5.91,5.91,2.60%,1444513
+2023/11/9,5.86,5.875,5.76,5.84,5.84,-1.18%,555110
+2023/11/10,5.84,5.84,5.73,5.76,5.76,-1.37%,413937
+2023/11/13,5.73,5.81,5.7,5.79,5.79,0.52%,407422
+2023/11/14,5.78,5.84,5.74,5.76,5.76,-0.52%,547111
+2023/11/15,5.75,5.767,5.65,5.68,5.68,-1.39%,970061
+2023/11/16,5.64,5.64,5.56,5.6,5.6,-1.41%,804580
+2023/11/17,5.56,5.59,5.55,5.57,5.57,-0.54%,1050093
+2023/11/20,5.55,5.58,5.49,5.53,5.53,-0.72%,958385
+2023/11/21,5.53,5.63,5.5,5.61,5.61,1.45%,786770
+2023/11/22,5.65,5.68,5.62,5.655,5.655,0.80%,439981
+2023/11/24,5.63,5.63,5.54,5.55,5.55,-1.86%,392124
+2023/11/27,5.55,5.551,5.38,5.42,5.42,-2.34%,842762
+2023/11/28,5.42,5.54,5.39,5.53,5.53,2.03%,1163104
+2023/11/29,5.58,5.65,5.565,5.65,5.65,2.17%,656346
+2023/11/30,5.62,5.75,5.62,5.75,5.75,1.77%,784890
+2023/12/1,5.69,5.84,5.69,5.76,5.76,0.17%,945480
+2023/12/4,5.83,5.98,5.82,5.93,5.93,2.95%,1214556
+2023/12/5,5.92,6.05,5.92,6,6,1.18%,1177942
+2023/12/6,6.06,6.136,5.97,5.98,5.98,-0.33%,922003
+2023/12/7,5.97,6.07,5.882,6.07,6.07,1.51%,865543
+2023/12/8,6.01,6.06,5.944,5.98,5.98,-1.48%,1265803
+2023/12/11,5.92,5.97,5.77,5.79,5.79,-3.18%,1014902
+2023/12/12,5.8,5.966,5.8,5.93,5.93,2.42%,724904
+2023/12/13,5.84,5.84,5.74,5.78,5.78,-2.53%,586289
+2023/12/14,5.836,5.89,5.77,5.85,5.85,1.21%,612493
+2023/12/15,5.79,5.95,5.79,5.94,5.94,1.54%,581791
+2023/12/18,5.85,5.92,5.831,5.87,5.87,-1.18%,928599
+2023/12/19,5.81,5.91,5.79,5.91,5.91,0.68%,500496
+2023/12/20,5.86,5.89,5.79,5.81,5.81,-1.69%,621198
+2023/12/21,5.85,5.87,5.83,5.85,5.85,0.69%,330714
+2023/12/22,5.85,5.899,5.85,5.86,5.86,0.17%,606124
+2023/12/26,5.86,6.06,5.83,6.03,6.03,2.90%,1059799
+2023/12/27,5.97,5.99,5.91,5.93,5.93,-1.66%,753896
+2023/12/28,5.94,6.03,5.94,6,6,1.18%,636451
+2023/12/29,5.99,5.998,5.92,5.97,5.97,-0.50%,584921
+2024/1/2,5.97,5.97,5.79,5.81,5.81,-2.68%,676753
+2024/1/3,5.81,5.84,5.744,5.76,5.76,-0.86%,530099
+2024/1/4,5.75,5.865,5.68,5.86,5.86,1.74%,718605
+2024/1/5,5.89,5.92,5.85,5.88,5.88,0.34%,261504
+2024/1/8,5.77,5.77,5.692,5.74,5.74,-2.38%,499440
+2024/1/9,5.74,5.865,5.73,5.84,5.84,1.74%,455476
+2024/1/10,5.85,5.86,5.801,5.85,5.85,0.17%,211497
+2024/1/11,5.81,5.845,5.78,5.8,5.8,-0.85%,186036
+2024/1/12,5.85,5.85,5.66,5.74,5.74,-1.03%,986114
+2024/1/16,5.75,5.765,5.57,5.62,5.62,-2.09%,971949
+2024/1/17,5.61,5.705,5.575,5.6,5.6,-0.36%,454547
+2024/1/18,5.56,5.63,5.52,5.61,5.61,0.18%,735567
+2024/1/19,5.64,5.705,5.64,5.66,5.66,0.89%,342725
+2024/1/22,5.63,5.725,5.624,5.66,5.66,0.00%,368615
+2024/1/23,5.71,5.77,5.675,5.7,5.7,0.71%,311070
+2024/1/24,5.74,5.82,5.703,5.81,5.81,1.93%,894533
+2024/1/25,5.8,5.83,5.772,5.82,5.82,0.17%,453913
+2024/1/26,5.77,5.77,5.67,5.73,5.73,-1.55%,390546
+2024/1/29,5.65,5.69,5.6,5.67,5.67,-1.05%,686732
+2024/1/30,5.62,5.78,5.62,5.76,5.76,1.59%,390653
+2024/1/31,5.69,5.72,5.655,5.68,5.68,-1.39%,330253
+2024/2/1,5.64,5.73,5.605,5.69,5.69,0.18%,614817
+2024/2/2,5.72,5.776,5.66,5.72,5.72,0.53%,512948
+2024/2/5,5.65,5.68,5.59,5.62,5.62,-1.75%,825184
+2024/2/6,5.63,5.666,5.6,5.63,5.63,0.18%,255010
+2024/2/7,5.61,5.72,5.61,5.66,5.66,0.53%,351087
+2024/2/8,5.6,5.625,5.52,5.57,5.57,-1.59%,612348
+2024/2/9,5.56,5.68,5.56,5.59,5.59,0.36%,344113
+2024/2/12,5.55,5.62,5.52,5.58,5.58,-0.18%,520453
+2024/2/13,5.54,5.61,5.54,5.56,5.56,-0.36%,498693
+2024/2/14,5.475,5.49,5.41,5.44,5.44,-2.16%,885853
+2024/2/15,5.4,5.45,5.3,5.3,5.3,-2.57%,1050556
+2024/2/16,5.25,5.314,5.2,5.23,5.23,-1.32%,853299
+2024/2/20,5.27,5.43,5.27,5.38,5.38,2.87%,692991
+2024/2/21,5.38,5.39,5.33,5.37,5.37,-0.19%,257092
+2024/2/22,5.42,5.52,5.37,5.41,5.41,0.74%,675603
+2024/2/23,5.42,5.45,5.31,5.32,5.32,-1.66%,435239
+2024/2/26,5.29,5.4,5.26,5.36,5.36,0.75%,352597
+2024/2/27,5.39,5.51,5.39,5.46,5.46,1.87%,503835
+2024/2/28,5.42,5.43,5.36,5.41,5.41,-0.92%,360246
+2024/2/29,5.38,5.43,5.34,5.39,5.39,-0.37%,446456
+2024/3/1,5.35,5.35,5.22,5.24,5.24,-2.78%,887586
+2024/3/4,5.25,5.325,5.25,5.28,5.28,0.76%,387910
+2024/3/5,5.22,5.23,5.15,5.18,5.18,-1.89%,657715
+2024/3/6,5.18,5.18,5.03,5.06,5.06,-2.32%,873940
+2024/3/7,5.08,5.13,5.04,5.04,5.04,-0.40%,544109
+2024/3/8,5.05,5.17,5.04,5.14,5.14,1.98%,730406
+2024/3/11,5.1,5.25,5.02,5.24,5.24,1.95%,633825
+2024/3/12,5.21,5.29,5.2,5.24,5.24,0.00%,513598
+2024/3/13,5.21,5.25,5.14,5.19,5.19,-0.95%,526217
+2024/3/14,5.15,5.16,5.09,5.12,5.12,-1.35%,634775
+2024/3/15,5.15,5.15,5.08,5.1,5.1,-0.39%,325869
+2024/3/18,5.15,5.22,5.1,5.22,5.22,2.35%,629816
+2024/3/19,5.26,5.31,5.22,5.3,5.3,1.53%,652068
+2024/3/20,5.25,5.26,5.17,5.25,5.25,-0.94%,544413
+2024/3/21,5.27,5.3,5.2,5.26,5.26,0.19%,611961
+2024/3/22,5.25,5.36,5.195,5.33,5.33,1.33%,716192
+2024/3/25,5.4,5.44,5.3,5.36,5.36,0.56%,596387
+2024/3/26,5.32,5.34,5.25,5.26,5.26,-1.87%,344422
+2024/3/27,5.25,5.31,5.24,5.31,5.31,0.95%,2601076
+2024/3/28,5.3,5.455,5.27,5.41,5.41,1.88%,808813
+2024/4/1,5.4,5.4,5.27,5.38,5.38,-0.55%,506579
+2024/4/2,5.35,5.41,5.27,5.29,5.29,-1.67%,612514
+2024/4/3,5.3,5.4,5.3,5.37,5.37,1.51%,407179
+2024/4/4,5.37,5.405,5.32,5.38,5.38,0.19%,540017
+2024/4/5,5.47,5.52,5.44,5.46,5.46,1.49%,793247
+2024/4/8,5.49,5.51,5.43,5.46,5.46,0.00%,592423
+2024/4/9,5.39,5.43,5.35,5.39,5.39,-1.28%,694670
+2024/4/10,5.4,5.43,5.36,5.39,5.39,0.00%,461763
+2024/4/11,5.38,5.38,5.3,5.31,5.31,-1.48%,595034
+2024/4/12,5.32,5.4,5.32,5.35,5.35,0.75%,698576
+2024/4/15,5.3,5.33,5.255,5.31,5.31,-0.75%,524429
+2024/4/16,5.31,5.32,5.24,5.3,5.3,-0.19%,361245
+2024/4/17,5.31,5.35,5.18,5.21,5.21,-1.70%,663852
+2024/4/18,5.19,5.26,5.19,5.2,5.2,-0.19%,242688
+2024/4/19,5.25,5.34,5.25,5.34,5.34,2.69%,513865
+2024/4/22,5.4,5.58,5.4,5.53,5.53,3.56%,1476442
+2024/4/23,5.55,5.67,5.481,5.66,5.66,2.35%,1071983
+2024/4/24,5.63,5.78,5.61,5.75,5.75,1.59%,1141351
+2024/4/25,5.76,5.85,5.75,5.82,5.82,1.22%,1016846
+2024/4/26,5.83,5.94,5.81,5.85,5.85,0.52%,1021147
+2024/4/29,5.8,5.82,5.68,5.72,5.72,-2.22%,663293
+2024/4/30,5.69,5.71,5.63,5.69,5.69,-0.52%,687178
+2024/5/1,5.66,5.7,5.605,5.67,5.67,-0.35%,330059
+2024/5/2,5.71,5.73,5.63,5.7,5.7,0.53%,684006
+2024/5/3,5.81,5.94,5.8,5.87,5.87,2.98%,889196
+2024/5/6,5.86,6.09,5.83,6.06,6.06,3.24%,1162078
+2024/5/7,6,6.11,5.98,6.06,6.06,0.00%,964460
+2024/5/8,5.99,6,5.925,5.97,5.97,-1.49%,549953
+2024/5/9,6.03,6.07,5.97,5.99,5.99,0.34%,462040
+2024/5/10,6.06,6.18,6.035,6.17,6.17,3.01%,1076951
+2024/5/13,6.2,6.38,6.195,6.34,6.34,2.76%,1378941
+2024/5/14,6.31,6.33,6.21,6.26,6.26,-1.26%,739950
+2024/5/15,6.37,6.42,6.16,6.19,6.19,-1.12%,794624
+2024/5/16,6.26,6.28,6.12,6.17,6.17,-0.32%,919932
+2024/5/17,6.18,6.19,6.08,6.09,6.09,-1.30%,584902
+2024/5/20,6.21,6.4,6.21,6.38,6.38,4.76%,1888849
+2024/5/21,6.37,6.45,6.32,6.43,6.43,0.78%,642312
+2024/5/22,6.45,6.47,6.34,6.38,6.38,-0.78%,828337
+2024/5/23,6.35,6.44,6.35,6.41,6.41,0.47%,783074
+2024/5/24,6.37,6.46,6.35,6.42,6.42,0.16%,490215
+2024/5/28,6.43,6.465,6.36,6.43,6.43,0.16%,656876
+2024/5/29,6.41,6.48,6.36,6.4,6.4,-0.47%,718813
+2024/5/30,6.33,6.34,6.265,6.31,6.31,-1.41%,1080266
+2024/5/31,6.39,6.396,6.27,6.32,6.32,0.16%,292555
+2024/6/3,6.44,6.45,6.23,6.27,6.27,-0.79%,571012
+2024/6/4,6.24,6.24,6.15,6.15,6.15,-1.91%,611075
+2024/6/5,6.175,6.18,6.04,6.07,6.07,-1.30%,683746
+2024/6/6,6.1,6.12,6,6,6,-1.15%,626846
+2024/6/7,5.96,5.96,5.877,5.9,5.9,-1.67%,910610
+2024/6/10,5.89,5.89,5.77,5.78,5.78,-2.03%,986895
+2024/6/11,5.8,5.94,5.8,5.88,5.88,1.73%,723172
+2024/6/12,5.79,5.83,5.76,5.78,5.78,-1.70%,510850
+2024/6/13,5.84,5.87,5.79,5.79,5.79,0.17%,850117
+2024/6/14,5.78,5.806,5.69,5.69,5.69,-1.73%,680928
+2024/6/17,5.63,5.63,5.55,5.55,5.55,-2.46%,857143
+2024/6/18,5.54,5.574,5.48,5.48,5.48,-1.26%,646897
+2024/6/20,5.47,5.47,5.36,5.38,5.38,-1.82%,862324
+2024/6/21,5.43,5.43,5.3,5.32,5.32,-1.12%,839757
+2024/6/24,5.3,5.3,5.22,5.28,5.28,-0.75%,879477
+2024/6/25,5.25,5.25,5.165,5.17,5.17,-2.08%,1730506
+2024/6/26,5.17,5.28,5.155,5.18,5.18,0.19%,1005351
+2024/6/27,5.24,5.35,5.225,5.35,5.35,3.28%,1246393
+2024/6/28,5.34,5.36,5.225,5.31,5.31,-0.75%,1191901
+2024/7/1,5.3,5.43,5.28,5.42,5.42,2.07%,703813
+2024/7/2,5.38,5.4,5.34,5.36,5.36,-1.11%,578875
+2024/7/3,5.32,5.368,5.307,5.34,5.34,-0.37%,320503
+2024/7/5,5.32,5.45,5.32,5.44,5.44,1.87%,742938
+2024/7/8,5.37,5.37,5.25,5.29,5.29,-2.76%,853930
+2024/7/9,5.28,5.35,5.28,5.3,5.3,0.19%,293464
+2024/7/10,5.25,5.25,5.17,5.19,5.19,-2.08%,912337
+2024/7/11,5.31,5.37,5.28,5.3,5.3,2.12%,728341
+2024/7/12,5.22,5.24,5.14,5.16,5.16,-2.64%,1853967
+2024/7/15,5.05,5.07,5,5,5,-3.10%,1621693
+2024/7/16,5.02,5.03,4.951,4.99,4.99,-0.20%,1082191
+2024/7/17,5.05,5.11,5.035,5.08,5.08,1.80%,739922
+2024/7/18,5.05,5.09,5,5.01,5.01,-1.38%,522234
+2024/7/19,5.08,5.17,5.055,5.09,5.09,1.60%,838479
+2024/7/22,5.09,5.14,5.055,5.12,5.12,0.59%,401639
+2024/7/23,5.11,5.15,5.06,5.06,5.06,-1.17%,444685
+2024/7/24,5.07,5.165,5.06,5.09,5.09,0.59%,595285
+2024/7/25,5.06,5.07,5.02,5.03,5.03,-1.18%,763019
+2024/7/26,5.01,5.01,4.91,4.92,4.92,-2.19%,1380964
+2024/7/29,4.88,4.98,4.85,4.96,4.96,0.81%,890258
+2024/7/30,4.89,4.95,4.85,4.91,4.91,-1.01%,578984
+2024/7/31,4.91,4.995,4.86,4.94,4.94,0.61%,881266
+2024/8/1,4.95,5,4.895,4.98,4.98,0.81%,713740
+2024/8/2,4.96,5.03,4.96,5.02,5.02,0.80%,893753
+2024/8/5,4.92,5.05,4.92,5.05,5.05,0.60%,912104
+2024/8/6,5.01,5.1,4.99,5.07,5.07,0.40%,924082
+2024/8/7,5.1,5.11,5,5.05,5.05,-0.39%,665270
+2024/8/8,5.05,5.07,4.99,5.01,5.01,-0.79%,419742
+2024/8/9,5.11,5.13,5.05,5.07,5.07,1.20%,451072
+2024/8/12,5,5.039,4.95,5,5,-1.38%,903405
+2024/8/13,5,5.03,4.92,4.96,4.96,-0.80%,494656
+2024/8/14,4.94,5,4.92,4.995,4.995,0.71%,454907
+2024/8/15,5.01,5.01,4.92,4.92,4.92,-1.50%,539065
+2024/8/16,4.92,4.98,4.89,4.96,4.96,0.81%,396678
+2024/8/19,4.93,4.97,4.9,4.96,4.96,0.00%,566792
+2024/8/20,4.96,5.01,4.96,5,5,0.81%,399172
+2024/8/21,4.99,4.99,4.89,4.91,4.91,-1.80%,775630
+2024/8/22,4.91,4.91,4.75,4.83,4.83,-1.63%,1248827
+2024/8/23,4.82,4.82,4.76,4.79,4.79,-0.83%,651746
+2024/8/26,4.74,4.775,4.71,4.73,4.73,-1.25%,644090
+2024/8/27,4.72,4.84,4.72,4.82,4.82,1.90%,518698
+2024/8/28,4.82,4.9,4.82,4.88,4.88,1.24%,496520
+2024/8/29,4.85,4.94,4.841,4.93,4.93,1.02%,513411
+2024/8/30,4.95,4.97,4.91,4.97,4.97,0.81%,928215
+2024/9/3,4.94,5.09,4.94,5.08,5.08,2.21%,1091223
+2024/9/4,5.11,5.215,5.085,5.21,5.21,2.56%,1033040
+2024/9/5,5.16,5.18,5.09,5.15,5.15,-1.15%,747771
+2024/9/6,5.14,5.2,5.07,5.08,5.08,-1.36%,978131
+2024/9/9,5.08,5.1,5.04,5.1,5.1,0.39%,522748
+2024/9/10,5.11,5.17,5.11,5.14,5.14,0.78%,495270
+2024/9/11,5.16,5.2,5.132,5.17,5.17,0.58%,464951
+2024/9/12,5.24,5.275,5.135,5.18,5.18,0.19%,831291
+2024/9/13,5.26,5.329,5.23,5.3,5.3,2.32%,832222
+2024/9/16,5.24,5.248,5.14,5.18,5.18,-2.26%,527069
+2024/9/17,5.19,5.22,5.13,5.18,5.18,0.00%,408084
+2024/9/18,5.18,5.205,5.144,5.17,5.17,-0.19%,250818
+2024/9/19,5.11,5.12,5.07,5.1,5.1,-1.35%,782767
+2024/9/20,5.11,5.155,5.08,5.11,5.11,0.20%,457403
+2024/9/23,5.15,5.24,5.15,5.21,5.21,1.96%,725942
+2024/9/24,5.24,5.26,5.16,5.19,5.19,-0.38%,632737
+2024/9/25,5.19,5.28,5.17,5.28,5.28,1.73%,591092
+2024/9/26,5.3,5.32,5.22,5.24,5.24,-0.76%,732689
+2024/9/27,5.2,5.22,5.16,5.21,5.21,-0.57%,325684
+2024/9/30,5.22,5.28,5.22,5.24,5.24,0.58%,741315
+2024/10/1,5.24,5.387,5.24,5.35,5.35,2.10%,879034
+2024/10/2,5.41,5.52,5.41,5.49,5.49,2.62%,1168385
+2024/10/3,5.48,5.521,5.41,5.42,5.42,-1.28%,790658
+2024/10/4,5.34,5.38,5.3,5.32,5.32,-1.85%,929539
+2024/10/7,5.31,5.37,5.31,5.37,5.37,0.94%,520142
+2024/10/8,5.32,5.377,5.31,5.36,5.36,-0.19%,610298
+2024/10/9,5.425,5.44,5.36,5.4,5.4,0.75%,562608
+2024/10/10,5.43,5.45,5.39,5.43,5.43,0.56%,338565
+2024/10/11,5.42,5.473,5.33,5.38,5.38,-0.92%,801835
+2024/10/14,5.35,5.375,5.25,5.27,5.27,-2.04%,519372
+2024/10/15,5.24,5.24,5.19,5.2,5.2,-1.33%,432890
+2024/10/16,5.18,5.25,5.17,5.22,5.22,0.38%,317630
+2024/10/17,5.22,5.28,5.16,5.26,5.26,0.77%,779897
+2024/10/18,5.26,5.26,5.13,5.14,5.14,-2.28%,793412
+2024/10/21,5.13,5.22,5.13,5.14,5.14,0.00%,600127
+2024/10/22,5.11,5.18,5.11,5.16,5.16,0.39%,519511
+2024/10/23,5.11,5.21,5.11,5.18,5.18,0.39%,655387
+2024/10/24,5.19,5.21,5.14,5.21,5.21,0.58%,527827
+2024/10/25,5.15,5.15,5.09,5.11,5.11,-1.92%,490549
+2024/10/28,5.13,5.13,5.04,5.04,5.04,-1.37%,482970
+2024/10/29,5.05,5.15,5.05,5.13,5.13,1.79%,472896
+2024/10/30,5.12,5.2,5.08,5.15,5.15,0.39%,381383
+2024/10/31,5.13,5.15,5.08,5.14,5.14,-0.19%,441433
+2024/11/1,5.16,5.18,5.08,5.11,5.11,-0.58%,575729
+2024/11/4,5.1,5.145,5.09,5.12,5.12,0.20%,545587
+2024/11/5,5.13,5.15,5.07,5.15,5.15,0.59%,407529
+2024/11/6,5.08,5.16,5.05,5.14,5.14,-0.19%,471500
+2024/11/7,5.13,5.13,5.07,5.11,5.11,-0.58%,463476
+2024/11/8,5.13,5.15,5.06,5.11,5.11,0.00%,718821
+2024/11/11,5.03,5.06,4.95,5.04,5.04,-1.37%,1048399
+2024/11/12,5.05,5.078,4.92,4.94,4.94,-1.98%,781737
+2024/11/13,4.89,4.896,4.81,4.86,4.86,-1.62%,786786
+2024/11/14,4.81,4.84,4.77,4.8,4.8,-1.23%,550070
+2024/11/15,4.8,4.87,4.78,4.84,4.84,0.83%,571761
+2024/11/18,4.86,4.95,4.85,4.93,4.93,1.86%,722127
+2024/11/19,4.97,5.01,4.94,4.95,4.95,0.41%,529135
+2024/11/20,4.94,5,4.92,4.99,4.99,0.81%,787211
+2024/11/21,5.01,5.025,4.95,4.97,4.97,-0.40%,555942
+2024/11/22,4.97,4.97,4.91,4.93,4.93,-0.80%,360244
+2024/11/25,4.86,4.88,4.82,4.86,4.86,-1.42%,688766
+2024/11/26,4.9,4.92,4.83,4.87,4.87,0.21%,351753
+2024/11/27,4.86,4.86,4.79,4.79,4.79,-1.64%,696093
+2024/11/29,4.79,4.83,4.75,4.79,4.79,0.00%,618644
+2024/12/2,4.75,4.805,4.74,4.77,4.77,-0.42%,914381
+2024/12/3,4.84,4.84,4.755,4.78,4.78,0.21%,469402
+2024/12/4,4.74,4.79,4.71,4.76,4.76,-0.42%,735783
+2024/12/5,4.79,4.865,4.79,4.85,4.85,1.89%,910202
+2024/12/6,4.88,4.88,4.815,4.84,4.84,-0.21%,547834
+2024/12/9,4.9,4.9,4.85,4.87,4.87,0.62%,626294
+2024/12/10,4.85,4.9,4.85,4.9,4.9,0.62%,521753
+2024/12/11,4.92,4.96,4.9,4.91,4.91,0.20%,584471
+2024/12/12,4.9,4.93,4.85,4.86,4.86,-1.02%,585489
+2024/12/13,4.86,4.87,4.81,4.82,4.82,-0.82%,408673
+2024/12/16,4.87,4.87,4.8,4.8,4.8,-0.41%,532639
+2024/12/17,4.81,4.81,4.75,4.75,4.75,-1.04%,498870
+2024/12/18,4.77,4.83,4.73,4.74,4.74,-0.21%,538063
+2024/12/19,4.71,4.71,4.66,4.67,4.67,-1.48%,691937
+2024/12/20,4.67,4.697,4.65,4.66,4.66,-0.21%,652653
+2024/12/23,4.68,4.758,4.68,4.73,4.73,1.50%,464439
+2024/12/24,4.73,4.73,4.68,4.7,4.7,-0.63%,535504
+2024/12/26,4.7,4.765,4.69,4.74,4.74,0.85%,563606
+2024/12/27,4.74,4.79,4.72,4.79,4.79,1.05%,525664
+2024/12/30,4.82,4.85,4.77,4.81,4.81,0.42%,547756
+2024/12/31,4.83,4.83,4.794,4.82,4.82,0.21%,557467
+2025/1/2,4.81,4.82,4.765,4.78,4.78,-0.83%,426567
+2025/1/3,4.76,4.76,4.66,4.67,4.67,-2.30%,913515
+2025/1/6,4.72,4.78,4.7,4.77,4.77,2.14%,566307
+2025/1/7,4.76,4.79,4.755,4.79,4.79,0.42%,389385
+2025/1/8,4.72,4.76,4.72,4.72,4.72,-1.46%,337617
+2025/1/10,4.7,4.765,4.64,4.71,4.71,-0.21%,2281365
+2025/1/13,4.74,4.82,4.74,4.82,4.82,2.34%,1078525
+2025/1/14,4.82,4.87,4.8,4.83,4.83,0.21%,828967
+2025/1/15,4.84,4.86,4.8,4.82,4.82,-0.21%,986255
+2025/1/16,4.78,4.8,4.74,4.75,4.75,-1.45%,752699
+2025/1/17,4.73,4.78,4.72,4.75,4.75,0.00%,1071296
+2025/1/21,4.82,4.95,4.82,4.93,4.93,3.79%,1742005
+2025/1/22,4.97,4.99,4.88,4.9,4.9,-0.61%,1239598
+2025/1/23,4.89,4.94,4.86,4.9,4.9,0.00%,630555
+2025/1/24,4.89,4.89,4.815,4.84,4.84,-1.22%,836378
+2025/1/27,4.8,4.82,4.732,4.77,4.77,-1.45%,826197
+2025/1/28,4.78,4.855,4.775,4.84,4.84,1.47%,1481164
+2025/1/29,4.88,4.99,4.87,4.98,4.98,2.89%,1659017
+2025/1/30,4.99,5.03,4.97,4.99,4.99,0.20%,1366532
+2025/1/31,4.91,4.98,4.88,4.95,4.95,-0.80%,985025
+2025/2/3,4.93,5.045,4.915,5,5,1.01%,980449
+2025/2/4,4.93,5.09,4.93,5.09,5.09,1.80%,1097947
+2025/2/5,5.1,5.13,5.03,5.05,5.05,-0.79%,763001
+2025/2/6,5.08,5.17,5.015,5.17,5.17,2.38%,1276200
+2025/2/7,5.11,5.15,5.11,5.12,5.12,-0.97%,650196
+2025/2/10,5.15,5.16,5.08,5.1,5.1,-0.39%,744134
+2025/2/11,5.14,5.176,5.085,5.1,5.1,0.00%,1034112
+2025/2/12,5.05,5.135,5.05,5.07,5.07,-0.59%,917597
+2025/2/13,5.1,5.12,5.06,5.1,5.1,0.59%,1035071
+2025/2/14,5.18,5.31,5.18,5.3,5.3,3.92%,1982428
+2025/2/18,5.265,5.35,5.25,5.33,5.33,0.57%,1295614
+2025/2/19,5.31,5.31,5.22,5.24,5.24,-1.69%,902784
+2025/2/20,5.26,5.27,5.18,5.2,5.2,-0.76%,784128
+2025/2/21,5.23,5.24,5.193,5.23,5.23,0.58%,467157
+2025/2/24,5.16,5.17,5.1,5.15,5.15,-1.53%,1075225
+2025/2/25,5.11,5.11,5.04,5.1,5.1,-0.97%,1551642
+2025/2/26,5.09,5.11,5.01,5.03,5.03,-1.37%,619647
+2025/2/27,4.98,4.98,4.875,4.9,4.9,-2.58%,1527238
+2025/2/28,4.93,4.95,4.82,4.83,4.83,-1.43%,954160
+2025/3/3,4.84,4.86,4.75,4.76,4.76,-1.45%,1446458
+2025/3/4,4.7,4.72,4.64,4.7,4.7,-1.26%,2104941
+2025/3/5,4.74,4.799,4.714,4.79,4.79,1.91%,1530370
+2025/3/6,4.8,4.88,4.75,4.83,4.83,0.84%,1291351
+2025/3/7,4.77,4.83,4.765,4.81,4.81,-0.41%,706691
+2025/3/10,4.91,4.92,4.87,4.9,4.9,1.87%,1589851
+2025/3/11,4.88,4.91,4.84,4.85,4.85,-1.02%,1195860
+2025/3/12,4.85,4.878,4.78,4.85,4.85,0.00%,1043870
+2025/3/13,4.9,4.94,4.88,4.9,4.9,1.03%,1020703
+2025/3/14,4.92,4.935,4.86,4.89,4.89,-0.20%,1134981
+2025/3/17,4.96,5.02,4.95,4.97,4.97,1.64%,1140870
+2025/3/18,4.97,5.02,4.93,4.95,4.95,-0.40%,1136162
+2025/3/19,4.93,4.97,4.9,4.94,4.94,-0.20%,1552362
+2025/3/20,4.89,4.91,4.84,4.86,4.86,-1.62%,936434
+2025/3/21,4.87,4.918,4.84,4.89,4.89,0.62%,296227
+2025/3/24,4.83,4.83,4.78,4.81,4.81,-1.64%,831385
+2025/3/25,4.8,4.81,4.745,4.78,4.78,-0.62%,820981
+2025/3/26,4.75,4.77,4.69,4.69,4.69,-1.88%,1129072
+2025/3/27,4.68,4.7,4.63,4.67,4.67,-0.43%,1376676
+2025/3/28,4.61,4.638,4.55,4.62,4.62,-1.07%,1440192
+2025/3/31,4.62,4.71,4.595,4.68,4.68,1.30%,1518671
+2025/4/1,4.68,4.736,4.68,4.72,4.72,0.85%,1064976
+2025/4/2,4.66,4.735,4.66,4.7,4.7,-0.42%,514455
+2025/4/3,4.63,4.725,4.61,4.69,4.69,-0.21%,840211
+2025/4/4,4.6,4.65,4.55,4.62,4.62,-1.49%,1799774
+2025/4/7,4.67,4.75,4.64,4.66,4.66,0.87%,1309604
+2025/4/8,4.72,4.74,4.65,4.67,4.67,0.21%,1313954
+2025/4/9,4.76,4.76,4.66,4.73,4.73,1.28%,1164290
+2025/4/10,4.72,4.74,4.662,4.69,4.69,-0.85%,756300
+2025/4/11,4.77,4.84,4.77,4.83,4.83,2.99%,1310839
+2025/4/14,4.79,4.79,4.74,4.78,4.78,-1.04%,791803
+2025/4/15,4.76,4.78,4.71,4.73,4.73,-1.05%,617625
\ No newline at end of file
diff --git a/PanelTS/ETF/WHTX.csv b/PanelTS/ETF/WHTX.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8cabc67a2148e7dd7789615da1cc256cbd580afd
--- /dev/null
+++ b/PanelTS/ETF/WHTX.csv
@@ -0,0 +1,89 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/6,15.495,15.495,15.495,15.495,15.297,-0.99%,73
+2024/12/9,15.617,15.617,15.617,15.617,15.417,0.79%,69
+2024/12/10,15.795,15.795,15.795,15.795,15.593,1.14%,19
+2024/12/11,15.969,15.969,15.895,15.895,15.692,0.63%,2438
+2024/12/12,15.945,15.945,15.685,15.685,15.485,-1.32%,205
+2024/12/13,15.275,15.275,15.275,15.275,15.08,-2.61%,14
+2024/12/16,15.445,15.445,15.1,15.1,14.94,-1.15%,1761
+2024/12/17,14.9,14.9,14.85,14.85,14.693,-1.66%,109
+2024/12/18,14.62,14.62,14.62,14.62,14.465,-1.55%,20
+2024/12/19,14.185,14.185,14.185,14.185,14.035,-2.98%,6
+2024/12/20,14.19,14.19,14.19,14.19,14.04,0.04%,2
+2024/12/23,14.6,14.6,14.6,14.6,14.445,2.89%,1
+2024/12/24,14.297,14.297,14.297,14.297,14.146,-2.08%,35
+2024/12/26,14.685,14.685,14.685,14.685,14.529,2.71%,1
+2024/12/27,14.71,14.94,14.71,14.94,14.782,1.74%,252
+2024/12/30,15.269,15.269,15.06,15.06,14.9,0.80%,1081
+2024/12/31,15.07,15.19,15.03,15.19,15.029,0.86%,508
+2025/1/2,14.875,14.875,14.875,14.875,14.717,-2.07%,13
+2025/1/3,13.93,13.975,13.93,13.975,13.827,-6.05%,774
+2025/1/6,14.6,14.6,14.6,14.6,14.445,4.47%,54
+2025/1/7,14.73,14.73,14.73,14.73,14.574,0.89%,8
+2025/1/8,14.34,14.34,14.34,14.34,14.188,-2.65%,7
+2025/1/10,14.34,14.34,14.34,14.34,14.188,0.00%,166
+2025/1/13,14.84,14.84,14.84,14.84,14.683,3.49%,90
+2025/1/14,14.924,14.924,14.924,14.924,14.766,0.57%,54
+2025/1/15,15.15,15.15,14.98,14.98,14.821,0.38%,250
+2025/1/16,14.455,14.455,14.455,14.455,14.302,-3.50%,33
+2025/1/17,14.5,14.5,14.5,14.5,14.346,0.31%,14
+2025/1/21,15.62,15.62,15.62,15.62,15.454,7.72%,81
+2025/1/22,15.29,15.29,15.29,15.29,15.128,-2.11%,7
+2025/1/23,15.31,15.31,15.31,15.31,15.148,0.13%,32
+2025/1/24,14.75,14.75,14.75,14.75,14.594,-3.66%,87
+2025/1/27,14.2,14.305,14.2,14.305,14.153,-3.02%,274
+2025/1/28,14.825,14.825,14.825,14.825,14.668,3.64%,93
+2025/1/29,15.01,15.645,15.01,15.645,15.557,5.53%,265
+2025/1/30,15.898,15.898,15.898,15.898,15.808,1.62%,5
+2025/1/31,15.568,15.568,15.568,15.568,15.481,-2.08%,8
+2025/2/3,15.92,15.92,15.92,15.92,15.83,2.26%,53
+2025/2/4,16.532,16.532,16.532,16.532,16.439,3.84%,228
+2025/2/5,16.69,16.69,16.245,16.245,16.154,-1.74%,548
+2025/2/6,17.125,17.125,17.125,17.125,17.029,5.42%,14
+2025/2/7,16.765,16.765,16.765,16.765,16.671,-2.10%,34
+2025/2/10,16.605,16.605,16.605,16.605,16.511,-0.95%,30
+2025/2/11,17.037,17.037,16.47,16.47,16.377,-0.81%,1027
+2025/2/12,16.81,16.81,16.328,16.328,16.236,-0.86%,211
+2025/2/13,16.551,16.555,16.49,16.555,16.462,1.39%,347
+2025/2/14,17.63,17.83,17.63,17.83,17.73,7.70%,266
+2025/2/18,18.18,18.18,18.11,18.11,18.008,1.57%,236
+2025/2/19,17.71,17.71,17.179,17.37,17.272,-4.09%,442
+2025/2/20,17.25,17.25,17.005,17.005,16.909,-2.10%,112
+2025/2/21,17.206,17.206,17.206,17.206,17.109,1.18%,15
+2025/2/24,16.655,16.655,16.655,16.655,16.561,-3.20%,194
+2025/2/25,16.194,16.385,16.194,16.385,16.293,-1.62%,1144
+2025/2/26,15.79,15.79,15.79,15.79,15.742,-3.63%,99
+2025/2/27,14.89,14.89,14.89,14.89,14.845,-5.70%,8
+2025/2/28,14.74,14.74,14.496,14.496,14.452,-2.65%,391
+2025/3/3,14.4,14.4,14.03,14.068,14.025,-2.95%,1260
+2025/3/4,13.65,13.65,13.23,13.557,13.516,-3.63%,1693
+2025/3/5,14.087,14.18,14.087,14.12,14.077,4.15%,2250
+2025/3/6,14.35,14.42,14.35,14.36,14.316,1.70%,4643
+2025/3/7,14.052,14.315,14.052,14.315,14.272,-0.31%,642
+2025/3/10,14.77,14.92,14.77,14.88,14.835,3.95%,659
+2025/3/11,14.85,14.85,14.52,14.52,14.476,-2.42%,257
+2025/3/12,14.59,14.59,14.12,14.445,14.401,-0.52%,1971
+2025/3/13,14.82,14.89,14.72,14.85,14.805,2.80%,2023
+2025/3/14,14.59,14.59,14.59,14.59,14.546,-1.75%,116
+2025/3/17,15.14,15.14,15.14,15.14,15.094,3.77%,300
+2025/3/18,14.93,14.93,14.93,14.93,14.885,-1.39%,122
+2025/3/19,14.93,14.93,14.93,14.93,14.885,0.00%,89
+2025/3/20,14.42,14.53,14.42,14.53,14.486,-2.68%,313
+2025/3/21,14.615,14.615,14.615,14.615,14.571,0.58%,1
+2025/3/24,14.1,14.1,14.05,14.05,14.007,-3.87%,533
+2025/3/25,13.96,13.96,13.88,13.88,13.838,-1.21%,861
+2025/3/26,13.51,13.55,13.44,13.44,13.399,-3.17%,1947
+2025/3/27,13.03,13.195,13.03,13.195,13.195,-1.82%,679
+2025/3/28,12.571,13.025,12.571,13.025,13.025,-1.29%,2318
+2025/3/31,13.08,13.53,13.08,13.495,13.495,3.61%,947
+2025/4/1,13.71,13.71,13.645,13.645,13.645,1.11%,512
+2025/4/2,13.39,13.545,13.39,13.545,13.545,-0.73%,220
+2025/4/3,13.39,13.54,13.39,13.46,13.46,-0.63%,1133
+2025/4/4,13.205,13.205,13.205,13.205,13.205,-1.89%,435
+2025/4/7,13.421,13.421,13.421,13.421,13.421,1.64%,132
+2025/4/8,13.418,13.418,13.418,13.418,13.418,-0.02%,10
+2025/4/9,13.739,13.739,13.739,13.739,13.739,2.39%,30
+2025/4/10,13.583,13.583,13.583,13.583,13.583,-1.14%,31
+2025/4/11,14.47,14.47,14.27,14.405,14.405,6.05%,9374
+2025/4/14,13.99,14.01,13.88,13.97,13.97,-3.02%,630
+2025/4/15,13.66,13.715,13.66,13.715,13.715,-1.83%,111
\ No newline at end of file
diff --git a/PanelTS/ETF/WXET.csv b/PanelTS/ETF/WXET.csv
new file mode 100644
index 0000000000000000000000000000000000000000..09db06858b6ca730057cad8541a5df2817697679
--- /dev/null
+++ b/PanelTS/ETF/WXET.csv
@@ -0,0 +1,83 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/16,24.17,24.17,24.17,24.17,23.991,-1.02%,0
+2024/12/17,23.78,23.78,23.78,23.78,23.604,-1.61%,0
+2024/12/18,23.405,23.405,23.405,23.405,23.232,-1.58%,0
+2024/12/19,22.715,22.715,22.715,22.715,22.547,-2.95%,2
+2024/12/20,22.725,22.725,22.725,22.725,22.557,0.04%,1899188
+2024/12/23,23.384,23.384,23.384,23.384,23.211,2.90%,1
+2024/12/24,23.05,23.05,22.866,22.866,22.728,-2.22%,101
+2024/12/26,23.55,23.55,23.48,23.48,23.339,2.69%,202
+2024/12/27,23.895,23.895,23.895,23.895,23.751,1.77%,9729
+2024/12/30,24.075,24.075,24.075,24.075,23.93,0.75%,6
+2024/12/31,24.29,24.29,24.29,24.29,24.144,0.89%,2
+2025/1/2,23.795,23.795,23.795,23.795,23.652,-2.04%,396
+2025/1/3,22.355,22.355,22.355,22.355,22.221,-6.05%,51
+2025/1/6,23.355,23.355,23.355,23.355,23.215,4.47%,1
+2025/1/7,23.47,23.56,23.47,23.56,23.418,0.88%,101
+2025/1/8,22.945,22.945,22.945,22.945,22.807,-2.61%,25
+2025/1/10,22.945,22.945,22.945,22.945,22.807,0.00%,0
+2025/1/13,23.735,23.735,23.735,23.735,23.592,3.44%,5
+2025/1/14,23.874,23.874,23.874,23.874,23.731,0.59%,0
+2025/1/15,23.965,23.965,23.965,23.965,23.821,0.38%,0
+2025/1/16,23.125,23.125,23.125,23.125,22.986,-3.51%,5
+2025/1/17,23.195,23.195,23.195,23.195,23.056,0.30%,1
+2025/1/21,24.76,24.975,24.76,24.975,24.825,7.67%,124
+2025/1/22,24.49,24.51,24.49,24.51,24.363,-1.86%,518
+2025/1/23,24.49,24.49,24.49,24.49,24.343,-0.08%,9
+2025/1/24,23.78,23.78,23.55,23.59,23.448,-3.67%,400
+2025/1/27,22.855,22.855,22.855,22.855,22.755,-3.12%,41
+2025/1/28,23.57,23.686,23.57,23.686,23.583,3.64%,104
+2025/1/29,25.11,25.11,25.11,25.11,25,6.01%,0
+2025/1/30,25.513,25.513,25.513,25.513,25.401,1.60%,10
+2025/1/31,24.988,24.988,24.988,24.988,24.879,-2.06%,41
+2025/2/3,25.545,25.545,25.545,25.545,25.433,2.23%,4
+2025/2/4,26.539,26.539,26.539,26.539,26.423,3.89%,5
+2025/2/5,26.105,26.105,26.105,26.105,25.991,-1.64%,36
+2025/2/6,27.495,27.495,27.495,27.495,27.375,5.32%,0
+2025/2/7,26.915,26.915,26.915,26.915,26.797,-2.11%,1
+2025/2/10,26.665,26.665,26.665,26.665,26.549,-0.93%,49
+2025/2/11,27.35,27.35,26.441,26.441,26.325,-0.84%,300
+2025/2/12,26.9,26.9,26.22,26.22,26.106,-0.84%,201
+2025/2/13,26.62,26.62,26.595,26.595,26.479,1.43%,112
+2025/2/14,28.64,28.64,28.64,28.64,28.515,7.69%,21
+2025/2/18,29.09,29.09,29.09,29.09,28.963,1.57%,120
+2025/2/19,28.68,28.68,27.91,27.91,27.788,-4.06%,249
+2025/2/20,27.65,27.65,27.26,27.325,27.206,-2.10%,567
+2025/2/21,27.55,27.638,27.55,27.638,27.518,1.15%,163
+2025/2/24,26.64,26.764,26.64,26.764,26.647,-3.16%,263
+2025/2/25,26.27,26.27,26.27,26.27,26.214,-1.85%,60
+2025/2/26,25.568,25.568,25.3,25.39,25.336,-3.35%,520
+2025/2/27,24.8,24.8,23.886,23.942,23.891,-5.70%,1093
+2025/2/28,23.8,23.8,23.319,23.319,23.269,-2.60%,264
+2025/3/3,22.631,22.631,22.631,22.631,22.583,-2.95%,261
+2025/3/4,21.449,22,21.4,21.821,21.774,-3.58%,4799
+2025/3/5,22.724,22.724,22.724,22.724,22.675,4.14%,93
+2025/3/6,23.08,23.35,23.08,23.085,23.036,1.59%,2133
+2025/3/7,22.97,23.035,22.96,23.035,22.986,-0.22%,387
+2025/3/10,24.1,24.1,23.831,23.94,23.889,3.93%,235
+2025/3/11,23.64,23.64,23.35,23.355,23.305,-2.44%,421
+2025/3/12,23.362,23.362,23.197,23.245,23.195,-0.47%,265
+2025/3/13,24.249,24.249,23.885,23.885,23.834,2.75%,400
+2025/3/14,23.64,23.64,23.485,23.485,23.435,-1.67%,391
+2025/3/17,24.75,24.851,24.324,24.36,24.308,3.73%,689
+2025/3/18,24.839,24.839,24.02,24.02,23.969,-1.40%,203
+2025/3/19,24,24.025,24,24.025,23.974,0.02%,751
+2025/3/20,23.5,23.5,23.385,23.385,23.335,-2.66%,471
+2025/3/21,23.818,23.818,23.515,23.515,23.465,0.56%,202
+2025/3/24,22.9,22.9,22.64,22.685,22.637,-3.53%,5363
+2025/3/25,22.16,22.305,22.16,22.305,22.305,-1.68%,391
+2025/3/26,21.91,21.91,21.605,21.605,21.605,-3.14%,482
+2025/3/27,21.13,21.35,21.13,21.275,21.275,-1.53%,850
+2025/3/28,20.35,21,20.245,21,21,-1.29%,659
+2025/3/31,21.75,21.75,21.75,21.75,21.75,3.57%,225
+2025/4/1,21.85,22.01,21.85,22,22,1.15%,392
+2025/4/2,21.61,21.835,21.61,21.835,21.835,-0.75%,298
+2025/4/3,21.6,21.79,21.6,21.705,21.705,-0.60%,200
+2025/4/4,20.68,21.293,20.68,21.293,21.293,-1.90%,912
+2025/4/7,21.96,21.96,21.638,21.638,21.638,1.62%,1296
+2025/4/8,22.1,22.1,21.628,21.628,21.628,-0.05%,612
+2025/4/9,21.872,22.17,21.872,22.147,22.147,2.40%,303
+2025/4/10,21.93,21.93,21.91,21.91,21.91,-1.07%,113
+2025/4/11,23.061,23.21,22.95,23.21,23.21,5.93%,3295
+2025/4/14,22.579,22.61,22.35,22.533,22.533,-2.92%,1038
+2025/4/15,22.28,22.28,22.039,22.125,22.125,-1.81%,2655
\ No newline at end of file
diff --git a/PanelTS/ETF/YGLD.csv b/PanelTS/ETF/YGLD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..fa33ad43ea6d3637151d07990802866340ce0a6e
--- /dev/null
+++ b/PanelTS/ETF/YGLD.csv
@@ -0,0 +1,91 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2024/12/4,25,25.07,24.976,24.976,24.842,-0.08%,11329
+2024/12/5,24.72,24.85,24.664,24.664,24.532,-1.25%,45701
+2024/12/6,24.72,24.72,24.72,24.72,24.588,0.23%,196
+2024/12/9,25.4,25.4,25.075,25.075,24.942,1.44%,1670
+2024/12/10,25.63,25.69,25.622,25.642,25.505,2.26%,38067
+2024/12/11,25.92,26.23,25.872,26.152,26.012,1.99%,30609
+2024/12/12,26,26,25.454,25.454,25.318,-2.67%,5435
+2024/12/13,25.14,25.14,24.919,24.919,24.785,-2.10%,6719
+2024/12/16,25.027,25.08,24.999,24.999,24.865,0.32%,9135
+2024/12/17,24.715,24.86,24.715,24.841,24.709,-0.63%,1773
+2024/12/18,24.77,24.77,23.43,23.45,23.324,-5.60%,935
+2024/12/19,23.55,23.55,23.3,23.393,23.268,-0.24%,5615
+2024/12/20,23.86,24.2,23.86,24.051,23.922,2.81%,2414
+2024/12/23,23.87,23.93,23.68,23.864,23.737,-0.78%,271091
+2024/12/24,23.92,24.13,23.897,24.085,23.956,0.93%,6137
+2024/12/26,25.78,25.78,24.28,24.39,24.26,1.27%,2460
+2024/12/27,24.28,24.28,23.91,23.923,23.795,-1.91%,4790
+2024/12/30,23.76,23.89,23.614,23.782,23.655,-0.59%,1825
+2024/12/31,23.83,23.99,23.83,23.954,23.826,0.72%,6156
+2025/1/2,24.37,24.47,24.3,24.429,24.299,1.98%,43839
+2025/1/3,24.27,24.37,24.254,24.254,24.124,-0.72%,3178
+2025/1/6,25.03,25.03,24.2,24.245,24.116,-0.04%,7636
+2025/1/7,24.46,24.48,24.33,24.413,24.282,0.69%,4056
+2025/1/8,24.3,24.68,24.3,24.596,24.465,0.75%,3542
+2025/1/10,24.62,25.36,24.62,25.08,24.946,1.97%,17638
+2025/1/13,24.445,24.64,24.445,24.575,24.443,-2.01%,3947
+2025/1/14,24.72,24.778,24.49,24.778,24.646,0.83%,2934
+2025/1/15,24.912,25.29,24.912,25.208,25.073,1.74%,6216
+2025/1/16,25.61,25.695,25.582,25.634,25.497,1.69%,2210
+2025/1/17,25.74,25.85,25.542,25.542,25.406,-0.36%,116425
+2025/1/21,26,26,25.64,25.907,25.769,1.43%,11690
+2025/1/22,26.87,26.87,26.04,26.12,25.981,0.82%,11753
+2025/1/23,25.69,26.19,25.69,26.069,25.93,-0.20%,15261
+2025/1/24,25.78,26.44,25.78,26.263,26.123,0.74%,2931
+2025/1/27,25.74,25.74,25.39,25.609,25.472,-2.49%,141114
+2025/1/28,25.829,26.12,25.829,26.079,25.94,1.84%,30691
+2025/1/29,25.8,26.23,25.8,26.059,25.919,-0.08%,7335
+2025/1/30,26.65,26.88,26.65,26.8,26.657,2.84%,3812
+2025/1/31,26.74,26.92,26.477,26.477,26.335,-1.21%,8266
+2025/2/3,26.57,26.83,26.57,26.811,26.668,1.26%,16511
+2025/2/4,26.51,27.08,26.51,27.029,26.885,0.81%,9930
+2025/2/5,27.5,27.5,27.11,27.166,27.021,0.51%,8981
+2025/2/6,27.27,27.27,26.815,27.15,27.005,-0.06%,8480
+2025/2/7,27.55,27.55,27.16,27.206,27.061,0.21%,8346
+2025/2/10,28.23,28.23,27.782,27.949,27.8,2.73%,8669
+2025/2/11,27.95,27.95,27.72,27.812,27.663,-0.49%,3610
+2025/2/12,28.48,28.48,27.68,27.766,27.618,-0.17%,9666
+2025/2/13,27.921,28.294,27.921,28.294,28.143,1.90%,4110
+2025/2/14,28.45,28.45,27.418,27.418,27.272,-3.10%,18945
+2025/2/18,28.11,28.27,28.08,28.247,28.097,3.02%,17735
+2025/2/19,28.54,28.54,28.04,28.226,28.076,-0.07%,7270
+2025/2/20,28.18,28.34,28.18,28.255,28.104,0.10%,4063
+2025/2/21,28.16,28.23,27.99,27.996,27.846,-0.92%,14209
+2025/2/24,28.06,28.21,27.8,28.08,27.93,0.30%,14352
+2025/2/25,28.18,28.18,26.85,27.175,27.03,-3.22%,52014
+2025/2/26,27.28,27.4,26.86,27.365,27.219,0.70%,21647
+2025/2/27,26.99,26.99,26.49,26.518,26.377,-3.10%,22518
+2025/2/28,26.25,26.263,25.93,26.263,26.122,-0.96%,10715
+2025/3/3,26.31,26.87,26.31,26.564,26.423,1.15%,5076
+2025/3/4,26.44,27,26.44,26.958,26.814,1.48%,5761
+2025/3/5,26.87,27.13,26.87,27.13,26.986,0.64%,2572
+2025/3/6,26.92,27.05,26.801,26.807,26.664,-1.19%,3424
+2025/3/7,27.04,27.04,26.68,26.907,26.763,0.37%,3549
+2025/3/10,26.53,26.55,25.975,26.067,25.928,-3.12%,48691
+2025/3/11,26.58,26.72,26.3,26.627,26.485,2.15%,9544
+2025/3/12,27.02,28.05,26.66,27,26.856,1.40%,13857
+2025/3/13,27.22,27.58,27.15,27.539,27.392,2.00%,7584
+2025/3/14,27.88,27.921,27.73,27.856,27.707,1.15%,11223
+2025/3/17,27.9,28.106,27.86,28.06,27.91,0.73%,12622
+2025/3/18,28.51,28.51,28.25,28.37,28.219,1.10%,9101
+2025/3/19,28.35,28.65,28.325,28.59,28.437,0.78%,8946
+2025/3/20,28.47,28.63,28.38,28.508,28.356,-0.29%,7288
+2025/3/21,27.99,28.147,27.776,28.112,27.962,-1.39%,6933
+2025/3/24,28.28,28.28,28.001,28.07,27.92,-0.15%,6934
+2025/3/25,28.37,28.37,28.09,28.191,28.041,0.43%,3645
+2025/3/26,28.05,28.05,27.896,27.95,27.95,-0.85%,3297
+2025/3/27,27.77,28.52,27.77,28.484,28.484,1.91%,19777
+2025/3/28,29.06,29.06,28.49,28.513,28.513,0.10%,70157
+2025/3/31,28.63,29.11,28.63,28.999,28.999,1.70%,26053
+2025/4/1,29.49,29.49,28.75,29.1,29.1,0.35%,33009
+2025/4/2,29.17,29.57,29.1,29.368,29.368,0.92%,9785
+2025/4/3,29.23,29.23,28,28.51,28.51,-2.92%,16720
+2025/4/4,28.16,29.19,28.16,29.169,29.169,2.31%,17540
+2025/4/7,28.09,29.478,27.27,27.539,27.539,-5.59%,40407
+2025/4/8,28.18,29.3,27.51,27.817,27.817,1.01%,44347
+2025/4/9,28.635,31.592,28.635,31.592,31.592,13.57%,21022
+2025/4/10,32.15,33.59,31.414,32.049,32.049,1.45%,34289
+2025/4/11,33.04,33.543,31.937,33.254,33.254,3.76%,50668
+2025/4/14,33.1,33.1,32.374,32.81,32.81,-1.34%,8929
+2025/4/15,32.53,32.98,32.34,32.779,32.779,-0.09%,5228
\ No newline at end of file
diff --git a/PanelTS/ETF/ZSB.csv b/PanelTS/ETF/ZSB.csv
new file mode 100644
index 0000000000000000000000000000000000000000..4ef45cb2741d3b03ec9262680c94c4b17ec71ddc
--- /dev/null
+++ b/PanelTS/ETF/ZSB.csv
@@ -0,0 +1,567 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/1/12,25.31,25.31,25.31,25.31,23.736,0.92%,0
+2023/1/13,25.329,25.329,25.329,25.329,23.754,0.08%,312
+2023/1/17,25.15,25.2,25.15,25.2,23.633,-0.51%,147
+2023/1/18,25.61,25.61,24.435,25.35,23.774,0.60%,224
+2023/1/19,26.039,26.039,26.039,26.039,24.419,2.72%,50
+2023/1/20,26.16,26.16,26.015,26.015,24.397,-0.09%,293
+2023/1/23,26.045,26.045,26.045,26.045,24.426,0.12%,121
+2023/1/24,26.03,26.03,26.03,26.03,24.411,-0.06%,121
+2023/1/25,26.04,26.04,26.04,26.04,24.421,0.04%,2
+2023/1/26,26.41,26.41,26.275,26.275,24.641,0.90%,147
+2023/1/27,26.117,26.117,26.117,26.117,24.493,-0.60%,21
+2023/1/30,26.63,26.63,26.45,26.45,24.805,1.28%,405
+2023/1/31,26.638,26.638,26.638,26.638,24.982,0.71%,405
+2023/2/1,26.57,26.622,26.57,26.622,24.966,-0.06%,110
+2023/2/2,26.6,26.6,26.36,26.455,24.81,-0.63%,356
+2023/2/3,25.915,25.915,25.915,25.915,24.304,-2.04%,94
+2023/2/6,25.68,25.68,25.68,25.68,24.083,-0.91%,38
+2023/2/7,25.45,25.55,25.45,25.465,23.881,-0.84%,701
+2023/2/8,25.555,25.555,25.42,25.42,23.839,-0.18%,457
+2023/2/9,25.73,25.73,25.62,25.62,24.027,0.79%,210
+2023/2/10,25.6,25.6,25.5,25.5,23.914,-0.47%,120
+2023/2/13,25.405,25.405,25.405,25.405,23.825,-0.37%,89
+2023/2/14,25.41,25.41,25.41,25.41,23.83,0.02%,142
+2023/2/15,25.449,25.53,25.415,25.42,23.839,0.04%,6688
+2023/2/16,25.65,25.72,25.62,25.62,24.027,0.79%,1194
+2023/2/17,25.52,25.58,25.445,25.445,23.863,-0.68%,639
+2023/2/21,25.949,25.949,25.86,25.86,24.252,1.63%,182
+2023/2/22,25.54,25.55,25.5,25.5,23.914,-1.39%,907
+2023/2/23,25.276,25.276,25.276,25.276,23.705,-0.88%,435
+2023/2/24,24.97,24.97,24.97,24.97,23.417,-1.21%,102
+2023/2/27,24.91,24.91,24.81,24.81,23.267,-0.64%,297
+2023/2/28,24.895,24.895,24.895,24.895,23.347,0.34%,5
+2023/3/1,25.105,25.105,25.105,25.105,23.544,0.84%,2
+2023/3/2,24.935,24.935,24.935,24.935,23.384,-0.68%,10
+2023/3/3,25.52,25.52,25.328,25.328,23.753,1.58%,160
+2023/3/6,25.02,25.02,24.44,24.44,22.92,-3.51%,118
+2023/3/7,24.11,24.11,24.11,24.11,22.611,-1.35%,4
+2023/3/8,24.053,24.053,23.995,23.995,22.503,-0.48%,111
+2023/3/9,24.039,24.039,23.997,23.997,22.505,0.01%,400
+2023/3/10,24.08,24.08,24.075,24.075,22.578,0.33%,326
+2023/3/13,24.026,24.026,24.026,24.026,22.532,-0.20%,1
+2023/3/14,24.05,24.05,24.05,24.05,22.554,0.10%,2
+2023/3/15,23.785,23.785,23.785,23.785,22.306,-1.10%,10
+2023/3/16,23.515,23.515,23.515,23.515,22.053,-1.14%,10
+2023/3/17,23.531,23.531,23.531,23.531,22.068,0.07%,0
+2023/3/20,23.39,23.39,23.39,23.39,21.936,-0.60%,35
+2023/3/21,23.54,23.54,23.419,23.419,21.963,0.12%,155
+2023/3/22,23.561,23.561,23.561,23.561,22.096,0.61%,0
+2023/3/23,23.62,23.62,23.6,23.6,22.132,0.17%,200
+2023/3/24,23.7,23.7,23.7,23.7,22.226,0.42%,27
+2023/3/27,23.73,23.73,23.73,23.73,22.254,0.13%,17
+2023/3/28,23.63,23.63,23.63,23.63,22.161,-0.42%,0
+2023/3/29,23.74,23.74,23.74,23.74,22.264,0.47%,0
+2023/3/30,23.505,23.505,23.505,23.505,22.044,-0.99%,0
+2023/3/31,23.54,23.54,23.54,23.54,22.076,0.15%,4
+2023/4/3,23.38,23.456,23.315,23.315,21.865,-0.96%,702
+2023/4/4,23.315,23.315,23.315,23.315,21.865,0.00%,31
+2023/4/5,23.215,23.215,23.215,23.215,21.771,-0.43%,1
+2023/4/6,23.135,23.135,23.135,23.135,21.696,-0.34%,8
+2023/4/10,23.02,23.02,23.02,23.02,21.589,-0.50%,0
+2023/4/11,22.905,22.905,22.905,22.905,21.481,-0.50%,4
+2023/4/12,22.92,22.92,22.92,22.92,21.495,0.07%,0
+2023/4/13,23,23,23,23,21.57,0.35%,9
+2023/4/14,22.975,22.975,22.975,22.975,21.546,-0.11%,27
+2023/4/17,23.005,23.005,23.005,23.005,21.574,0.13%,8
+2023/4/18,22.99,22.99,22.875,22.875,21.453,-0.57%,304
+2023/4/19,22.835,22.835,22.835,22.835,21.415,-0.17%,32
+2023/4/20,22.7,22.7,22.58,22.58,21.176,-1.12%,108
+2023/4/21,22.322,22.322,22.322,22.322,20.934,-1.14%,0
+2023/4/24,22.29,22.29,22.21,22.21,20.829,-0.50%,222
+2023/4/25,22.135,22.135,22.135,22.135,20.759,-0.34%,1
+2023/4/26,21.93,21.93,21.93,21.93,20.566,-0.93%,0
+2023/4/27,22.035,22.035,22.035,22.035,20.665,0.48%,30
+2023/4/28,22.061,22.061,22.061,22.061,20.689,0.12%,81
+2023/5/1,22.13,22.13,22.078,22.078,20.705,0.08%,1284
+2023/5/2,22.055,22.055,22.055,22.055,20.684,-0.10%,0
+2023/5/3,21.905,21.905,21.905,21.905,20.543,-0.68%,12
+2023/5/4,21.815,21.815,21.815,21.815,20.459,-0.41%,2
+2023/5/5,21.945,21.945,21.945,21.945,20.58,0.60%,5
+2023/5/8,21.979,22.035,21.979,22.035,20.665,0.41%,116
+2023/5/9,22.039,22.11,21.96,21.96,20.594,-0.34%,983
+2023/5/10,21.705,21.705,21.705,21.705,20.355,-1.16%,10
+2023/5/11,21.41,21.41,21.325,21.325,19.999,-1.75%,192
+2023/5/12,21.34,21.45,21.34,21.365,20.036,0.19%,200
+2023/5/15,21.17,21.17,21.17,21.17,19.854,-0.91%,0
+2023/5/16,21.475,21.475,21.475,21.475,20.14,1.44%,0
+2023/5/17,21.475,21.475,21.475,21.475,20.14,0.00%,2
+2023/5/18,21.715,21.715,21.715,21.715,20.365,1.12%,98
+2023/5/19,21.86,21.86,21.86,21.86,20.501,0.67%,0
+2023/5/22,21.681,21.74,21.56,21.74,20.388,-0.55%,1664
+2023/5/23,21.481,21.525,21.37,21.525,20.187,-0.99%,524
+2023/5/24,21.425,21.425,21.425,21.425,20.093,-0.46%,1
+2023/5/25,21.44,21.44,21.415,21.415,20.084,-0.05%,500
+2023/5/26,21.56,21.56,21.56,21.56,20.219,0.68%,0
+2023/5/30,21.5,21.5,21.43,21.43,20.097,-0.60%,339
+2023/5/31,21.355,21.355,21.355,21.355,20.027,-0.35%,0
+2023/6/1,21.215,21.215,21.215,21.215,19.896,-0.66%,0
+2023/6/2,21.36,21.36,21.36,21.36,20.032,0.68%,17
+2023/6/5,21.629,21.65,21.45,21.45,20.116,0.42%,900
+2023/6/6,21.51,21.51,21.51,21.51,20.172,0.28%,0
+2023/6/7,21.575,21.575,21.575,21.575,20.233,0.30%,0
+2023/6/8,21.61,21.61,21.61,21.61,20.266,0.16%,0
+2023/6/9,21.88,21.88,21.88,21.88,20.519,1.25%,101
+2023/6/12,21.801,21.885,21.8,21.885,20.524,0.02%,300
+2023/6/13,22.515,22.515,22.515,22.515,21.115,2.88%,1
+2023/6/14,22.755,22.755,22.755,22.755,21.34,1.07%,21
+2023/6/15,22.915,22.915,22.915,22.915,21.49,0.70%,0
+2023/6/16,23.05,23.05,23.05,23.05,21.617,0.59%,0
+2023/6/20,22.95,22.95,22.95,22.95,21.523,-0.43%,1
+2023/6/21,22.61,22.61,22.61,22.61,21.204,-1.48%,2
+2023/6/22,22.555,22.555,22.555,22.555,21.152,-0.24%,0
+2023/6/23,22.41,22.41,22.41,22.41,21.016,-0.64%,1
+2023/6/26,22.15,22.15,22.15,22.15,20.773,-1.16%,10
+2023/6/27,22.35,22.35,22.35,22.35,20.96,0.90%,0
+2023/6/28,22.315,22.315,22.315,22.315,20.927,-0.16%,1
+2023/6/29,22.28,22.28,22.28,22.28,20.895,-0.16%,0
+2023/6/30,22.34,22.365,22.34,22.365,20.974,0.38%,100
+2023/7/3,22.465,22.465,22.465,22.465,21.068,0.45%,3
+2023/7/5,22.755,22.755,22.755,22.755,21.34,1.29%,0
+2023/7/6,23.29,23.29,23.245,23.245,21.8,2.15%,100
+2023/7/7,23.35,23.35,23.28,23.28,21.832,0.15%,269
+2023/7/10,23.335,23.335,23.335,23.335,21.884,0.24%,71
+2023/7/11,23.35,23.35,23.35,23.35,21.898,0.06%,2
+2023/7/12,23.535,23.535,23.535,23.535,22.072,0.79%,25
+2023/7/13,23.785,23.785,23.785,23.785,22.306,1.06%,0
+2023/7/14,23.805,23.805,23.805,23.805,22.325,0.08%,10
+2023/7/17,23.72,23.72,23.68,23.68,22.207,-0.53%,201
+2023/7/18,23.045,23.045,23.045,23.045,21.612,-2.68%,0
+2023/7/19,22.965,22.965,22.965,22.965,21.537,-0.35%,0
+2023/7/20,22.795,22.795,22.795,22.795,21.378,-0.74%,0
+2023/7/21,22.665,22.665,22.665,22.665,21.256,-0.57%,0
+2023/7/24,22.525,22.525,22.525,22.525,21.124,-0.62%,5
+2023/7/25,22.6,22.717,22.6,22.717,21.304,0.85%,145
+2023/7/26,22.52,22.52,22.52,22.52,21.12,-0.87%,2
+2023/7/27,22.5,22.5,22.139,22.139,20.762,-1.69%,120
+2023/7/28,22.03,22.145,22.03,22.145,20.768,0.03%,407
+2023/7/31,22.38,22.38,22.38,22.38,20.988,1.06%,5
+2023/8/1,22.445,22.445,22.445,22.445,21.049,0.29%,7
+2023/8/2,21.98,21.98,21.98,21.98,20.613,-2.07%,5
+2023/8/3,21.945,21.945,21.945,21.945,20.58,-0.16%,0
+2023/8/4,21.772,21.772,21.772,21.772,20.418,-0.79%,75
+2023/8/7,21.57,21.57,21.57,21.57,20.229,-0.93%,5
+2023/8/8,21.5,21.52,21.43,21.43,20.097,-0.65%,47478
+2023/8/9,21.13,21.13,21.13,21.13,19.816,-1.40%,43
+2023/8/10,21.045,21.045,21.045,21.045,19.736,-0.40%,19
+2023/8/11,21.06,21.11,20.998,21.025,19.718,-0.10%,10789
+2023/8/14,20.73,20.83,20.73,20.765,19.474,-1.24%,1082
+2023/8/15,20.51,20.51,20.505,20.505,19.229,-1.25%,477
+2023/8/16,20.252,20.27,20.215,20.215,18.958,-1.41%,222
+2023/8/17,20.34,20.39,20.31,20.31,19.047,0.47%,2432
+2023/8/18,20.24,20.24,20.18,20.18,18.925,-0.64%,379
+2023/8/21,20.36,20.36,20.235,20.235,18.977,0.27%,616
+2023/8/22,20.505,20.505,20.505,20.505,19.23,1.33%,0
+2023/8/23,20.646,20.646,20.646,20.646,19.362,0.69%,3
+2023/8/24,20.435,20.435,20.435,20.435,19.164,-1.02%,0
+2023/8/25,20.16,20.16,20.085,20.085,18.836,-1.71%,100
+2023/8/28,20.13,20.13,20.13,20.13,18.878,0.22%,0
+2023/8/29,20.25,20.31,20.25,20.31,19.047,0.89%,104
+2023/8/30,20.27,20.27,20.27,20.27,19.01,-0.20%,1
+2023/8/31,20.28,20.28,20.09,20.09,18.841,-0.89%,186
+2023/9/1,20.4,20.4,20.4,20.4,19.131,1.54%,0
+2023/9/5,20.01,20.01,20.01,20.01,18.766,-1.91%,1
+2023/9/6,19.835,19.835,19.835,19.835,18.602,-0.87%,0
+2023/9/7,19.76,19.76,19.76,19.76,18.531,-0.38%,3
+2023/9/8,19.43,19.43,19.43,19.43,18.222,-1.67%,0
+2023/9/11,19.585,19.585,19.585,19.585,18.367,0.80%,10
+2023/9/12,19.49,19.49,19.49,19.49,18.278,-0.49%,8
+2023/9/13,19.495,19.495,19.495,19.495,18.283,0.03%,1
+2023/9/14,19.495,19.495,19.495,19.495,18.283,0.00%,0
+2023/9/15,19.5,19.5,19.5,19.5,18.287,0.03%,0
+2023/9/18,19.475,19.475,19.475,19.475,18.264,-0.13%,20
+2023/9/19,19.45,19.46,19.355,19.355,18.151,-0.62%,601
+2023/9/20,19.397,19.397,19.397,19.397,18.191,0.22%,0
+2023/9/21,19.3,19.3,19.3,19.3,18.099,-0.50%,81
+2023/9/22,19.23,19.23,19.23,19.23,18.034,-0.36%,0
+2023/9/25,19.185,19.185,19.185,19.185,17.992,-0.23%,42
+2023/9/26,19.08,19.08,19.08,19.08,17.894,-0.55%,0
+2023/9/27,18.985,18.985,18.985,18.985,17.804,-0.50%,0
+2023/9/28,19.095,19.095,19.095,19.095,17.908,0.58%,0
+2023/9/29,19.075,19.075,19.075,19.075,17.889,-0.10%,0
+2023/10/2,19.07,19.07,19.07,19.07,17.884,-0.03%,0
+2023/10/3,18.815,18.815,18.815,18.815,17.645,-1.34%,0
+2023/10/4,18.681,18.681,18.681,18.681,17.519,-0.71%,1
+2023/10/5,18.64,18.64,18.572,18.572,17.417,-0.58%,133
+2023/10/6,18.59,18.59,18.59,18.59,17.434,0.10%,3
+2023/10/9,18.75,18.75,18.647,18.672,17.511,0.44%,1171
+2023/10/10,18.755,18.755,18.755,18.755,17.589,0.44%,10
+2023/10/11,18.77,18.78,18.668,18.668,17.507,-0.46%,700
+2023/10/12,18.685,18.685,18.685,18.685,17.523,0.09%,0
+2023/10/13,18.875,18.875,18.875,18.875,17.701,1.02%,0
+2023/10/16,18.87,18.87,18.755,18.755,17.589,-0.64%,121
+2023/10/17,18.715,18.715,18.715,18.715,17.551,-0.21%,0
+2023/10/18,18.75,18.75,18.75,18.75,17.584,0.19%,2
+2023/10/19,18.495,18.495,18.495,18.495,17.345,-1.36%,0
+2023/10/20,18.41,18.41,18.41,18.41,17.265,-0.46%,1
+2023/10/23,18.245,18.245,18.245,18.245,17.11,-0.90%,0
+2023/10/24,18.295,18.295,18.295,18.295,17.157,0.27%,7
+2023/10/25,18.4,18.4,18.315,18.315,17.176,0.11%,103
+2023/10/26,18.205,18.205,18.205,18.205,17.073,-0.60%,1
+2023/10/27,18.265,18.265,18.265,18.265,17.129,0.33%,0
+2023/10/30,18.335,18.335,18.335,18.335,17.195,0.38%,1
+2023/10/31,18.2,18.2,18.2,18.2,17.068,-0.74%,0
+2023/11/1,18.015,18.015,18.015,18.015,16.895,-1.02%,40
+2023/11/2,17.935,17.935,17.935,17.935,16.82,-0.44%,2
+2023/11/3,17.97,18,17.97,17.97,16.853,0.20%,825
+2023/11/6,18.012,18.02,18.012,18.02,16.899,0.28%,705
+2023/11/7,17.87,17.87,17.87,17.87,16.759,-0.83%,0
+2023/11/8,17.825,17.825,17.825,17.825,16.717,-0.25%,0
+2023/11/9,17.77,17.77,17.77,17.77,16.665,-0.31%,1
+2023/11/10,17.59,17.59,17.59,17.59,16.496,-1.01%,1
+2023/11/13,17.505,17.505,17.505,17.505,16.416,-0.48%,28
+2023/11/14,17.541,17.541,17.541,17.541,16.45,0.21%,41
+2023/11/15,17.601,17.675,17.601,17.675,16.576,0.76%,100
+2023/11/16,17.51,17.51,17.51,17.51,16.421,-0.93%,1
+2023/11/17,17.43,17.43,17.43,17.43,16.346,-0.46%,1
+2023/11/20,17.541,17.541,17.541,17.541,16.45,0.64%,0
+2023/11/21,17.505,17.505,17.505,17.505,16.416,-0.21%,122
+2023/11/22,17.19,17.19,17.19,17.19,16.121,-1.80%,2
+2023/11/24,17.2,17.2,17.2,17.2,16.13,0.06%,1
+2023/11/27,16.965,16.965,16.965,16.965,15.91,-1.37%,5
+2023/11/28,17.034,17.034,17.034,17.034,15.975,0.41%,65
+2023/11/29,17.04,17.04,17.04,17.04,15.98,0.04%,0
+2023/11/30,16.94,16.94,16.94,16.94,15.887,-0.59%,6
+2023/12/1,17.02,17.02,17.01,17.01,15.952,0.41%,100
+2023/12/4,16.725,16.725,16.725,16.725,15.685,-1.68%,0
+2023/12/5,16.345,16.345,16.345,16.345,15.329,-2.27%,0
+2023/12/6,16.15,16.15,16.15,16.15,15.146,-1.19%,0
+2023/12/7,16.35,16.35,16.35,16.35,15.333,1.24%,1
+2023/12/8,16.42,16.45,16.42,16.45,15.427,0.61%,300
+2023/12/11,16.25,16.25,16.25,16.25,15.24,-1.22%,0
+2023/12/12,16.1,16.1,16.1,16.1,15.099,-0.92%,0
+2023/12/13,16.05,16.175,16.028,16.175,15.169,0.47%,856
+2023/12/14,16.53,16.53,16.53,16.53,15.502,2.19%,1
+2023/12/15,16.691,16.745,16.66,16.74,15.699,1.27%,1438
+2023/12/18,16.76,16.76,16.76,16.76,15.718,0.12%,0
+2023/12/19,16.845,16.845,16.845,16.845,15.798,0.51%,24
+2023/12/20,16.915,16.915,16.915,16.915,15.863,0.42%,0
+2023/12/21,16.935,16.935,16.935,16.935,15.882,0.12%,0
+2023/12/22,16.95,16.95,16.95,16.95,15.896,0.09%,0
+2023/12/26,17.07,17.07,17.07,17.07,16.009,0.71%,0
+2023/12/27,16.686,16.695,16.686,16.695,16.216,-2.20%,2200
+2023/12/28,16.66,16.66,16.522,16.541,16.066,-0.92%,301
+2023/12/29,16.53,16.61,16.53,16.61,16.133,0.42%,235
+2024/1/2,16.429,16.44,16.429,16.429,15.958,-1.09%,211
+2024/1/3,16.3,16.31,16.18,16.18,15.716,-1.52%,322
+2024/1/4,15.921,15.94,15.921,15.94,15.483,-1.48%,150
+2024/1/5,15.865,15.865,15.865,15.865,15.41,-0.47%,37
+2024/1/8,15.75,15.75,15.676,15.676,15.227,-1.19%,142
+2024/1/9,15.702,15.702,15.64,15.64,15.191,-0.23%,184
+2024/1/10,15.52,15.52,15.52,15.52,15.075,-0.77%,0
+2024/1/11,15.515,15.515,15.515,15.515,15.07,-0.03%,20
+2024/1/12,15.42,15.42,15.42,15.42,14.977,-0.61%,0
+2024/1/16,15.305,15.305,15.305,15.305,14.866,-0.75%,12
+2024/1/17,15.025,15.025,15.025,15.025,14.594,-1.83%,17
+2024/1/18,14.9,14.9,14.9,14.9,14.472,-0.83%,42
+2024/1/19,14.89,14.89,14.89,14.89,14.463,-0.07%,31
+2024/1/22,14.76,14.76,14.76,14.76,14.336,-0.87%,6
+2024/1/23,14.925,14.925,14.925,14.925,14.497,1.12%,0
+2024/1/24,15.05,15.05,15.05,15.05,14.618,0.84%,570
+2024/1/25,15.095,15.095,15.095,15.095,14.662,0.30%,1
+2024/1/26,15.005,15.005,15.005,15.005,14.574,-0.60%,0
+2024/1/29,15.035,15.035,15.035,15.035,14.604,0.20%,0
+2024/1/30,14.971,15.125,14.971,15.125,14.691,0.60%,100
+2024/1/31,14.925,14.925,14.925,14.925,14.497,-1.32%,1
+2024/2/1,14.775,14.775,14.775,14.775,14.351,-1.01%,0
+2024/2/2,14.715,14.715,14.715,14.715,14.293,-0.41%,11
+2024/2/5,14.455,14.455,14.455,14.455,14.04,-1.77%,2
+2024/2/6,14.36,14.36,14.36,14.36,13.948,-0.66%,1
+2024/2/7,14.36,14.36,14.36,14.36,13.948,0.00%,120
+2024/2/8,14.41,14.41,14.305,14.305,13.894,-0.38%,364
+2024/2/9,14.225,14.225,14.225,14.225,13.817,-0.56%,17
+2024/2/12,14.27,14.27,14.27,14.27,13.86,0.32%,1
+2024/2/13,14.298,14.298,14.298,14.298,13.888,0.20%,0
+2024/2/14,14.205,14.205,14.205,14.205,13.797,-0.65%,18
+2024/2/15,14.285,14.285,14.285,14.285,13.875,0.56%,0
+2024/2/16,14.35,14.48,14.35,14.4,13.987,0.81%,1000
+2024/2/20,14.47,14.47,14.385,14.385,13.972,-0.10%,869
+2024/2/21,14.371,14.4,14.371,14.4,13.987,0.10%,183
+2024/2/22,14.42,14.42,14.42,14.42,14.006,0.14%,0
+2024/2/23,14.51,14.51,14.51,14.51,14.094,0.62%,0
+2024/2/26,14.46,14.46,14.405,14.405,13.992,-0.72%,150
+2024/2/27,14.62,14.62,14.62,14.62,14.2,1.49%,0
+2024/2/28,14.757,14.757,14.757,14.757,14.334,0.94%,1
+2024/2/29,14.95,15,14.95,15,14.57,1.65%,300
+2024/3/1,15.085,15.085,15.085,15.085,14.652,0.57%,35
+2024/3/4,15.32,15.32,15.32,15.32,14.88,1.56%,10
+2024/3/5,15.185,15.185,15.185,15.185,14.749,-0.88%,4
+2024/3/6,15.065,15.065,15.065,15.065,14.633,-0.79%,19
+2024/3/7,15.2,15.25,15.2,15.25,14.812,1.23%,282
+2024/3/8,15.195,15.195,15.195,15.195,14.759,-0.36%,10
+2024/3/11,15.28,15.28,15.28,15.28,14.842,0.56%,6
+2024/3/12,15.31,15.355,15.31,15.355,14.914,0.49%,157
+2024/3/13,15.465,15.465,15.465,15.465,15.021,0.72%,7
+2024/3/14,15.391,15.391,15.391,15.391,14.95,-0.48%,5
+2024/3/15,15.28,15.28,15.28,15.28,14.842,-0.72%,4
+2024/3/18,15.3,15.3,15.3,15.3,14.861,0.13%,0
+2024/3/19,15.3,15.3,15.3,15.3,14.861,0.00%,1
+2024/3/20,15.24,15.24,15.24,15.24,14.803,-0.39%,0
+2024/3/21,15.2,15.2,15.2,15.2,14.764,-0.26%,14
+2024/3/22,15.112,15.112,15.112,15.112,14.678,-0.58%,12
+2024/3/25,15.095,15.095,15.095,15.095,14.662,-0.11%,0
+2024/3/26,14.88,14.88,14.88,14.88,14.453,-1.42%,1
+2024/3/27,14.9,14.9,14.9,14.9,14.472,0.13%,4
+2024/3/28,14.96,14.96,14.96,14.96,14.531,0.40%,29
+2024/4/1,15.04,15.04,15.04,15.04,14.608,0.53%,2
+2024/4/2,15.125,15.125,15.125,15.125,14.691,0.57%,5
+2024/4/3,15.235,15.235,15.235,15.235,14.798,0.73%,3
+2024/4/4,15.34,15.34,15.34,15.34,14.9,0.69%,0
+2024/4/5,15.495,15.495,15.495,15.495,15.05,1.01%,0
+2024/4/8,15.64,15.64,15.64,15.64,15.191,0.94%,2
+2024/4/9,15.85,15.85,15.75,15.8,15.347,1.02%,203
+2024/4/10,15.865,15.865,15.865,15.865,15.41,0.41%,0
+2024/4/11,15.84,15.84,15.84,15.84,15.385,-0.16%,13
+2024/4/12,15.953,15.953,15.953,15.953,15.495,0.71%,0
+2024/4/15,16.011,16.011,16.011,16.011,15.551,0.36%,1
+2024/4/16,16.03,16.03,15.95,15.95,15.492,-0.38%,125
+2024/4/17,15.905,15.905,15.905,15.905,15.449,-0.28%,801
+2024/4/18,16.03,16.03,16.03,16.03,15.57,0.79%,2
+2024/4/19,16.175,16.175,16.175,16.175,15.711,0.90%,0
+2024/4/22,15.99,15.99,15.99,15.99,15.531,-1.14%,1
+2024/4/23,15.79,15.79,15.79,15.79,15.336,-1.25%,7
+2024/4/24,15.86,15.86,15.81,15.81,15.356,0.13%,159
+2024/4/25,15.851,15.87,15.851,15.87,15.415,0.38%,125
+2024/4/26,15.795,15.795,15.795,15.795,15.342,-0.47%,2
+2024/4/29,15.92,15.92,15.92,15.92,15.463,0.79%,1
+2024/4/30,15.89,15.89,15.89,15.89,15.434,-0.19%,0
+2024/5/1,15.748,15.748,15.748,15.748,15.296,-0.89%,1
+2024/5/2,15.775,15.775,15.775,15.775,15.322,0.17%,12
+2024/5/3,15.888,15.888,15.888,15.888,15.432,0.72%,0
+2024/5/6,16.052,16.17,16.052,16.115,15.653,1.43%,337
+2024/5/7,15.972,15.974,15.972,15.974,15.516,-0.87%,101
+2024/5/8,15.99,15.99,15.93,15.93,15.473,-0.28%,102
+2024/5/9,16.01,16.01,16.01,16.01,15.551,0.50%,4
+2024/5/10,16.035,16.035,16.035,16.035,15.575,0.16%,41
+2024/5/13,16.03,16.03,16.03,16.03,15.57,-0.03%,21
+2024/5/14,16.085,16.085,16.085,16.085,15.623,0.34%,46
+2024/5/15,16.17,16.17,16.17,16.17,15.706,0.53%,0
+2024/5/16,16.2,16.2,16.2,16.2,15.735,0.19%,80
+2024/5/17,16.514,16.514,16.514,16.514,16.04,1.94%,96
+2024/5/20,16.655,16.655,16.655,16.655,16.177,0.85%,2
+2024/5/21,16.805,16.805,16.805,16.805,16.323,0.90%,1
+2024/5/22,16.45,16.45,16.45,16.45,15.978,-2.11%,0
+2024/5/23,16.285,16.285,16.285,16.285,15.817,-1.00%,0
+2024/5/24,16.25,16.25,16.25,16.25,15.784,-0.21%,2
+2024/5/28,16.549,16.579,16.505,16.505,16.031,1.57%,304
+2024/5/29,16.56,16.575,16.56,16.575,16.099,0.42%,106
+2024/5/30,16.359,16.359,16.275,16.275,15.808,-1.81%,576
+2024/5/31,16.07,16.07,16.07,16.07,15.609,-1.26%,0
+2024/6/3,16.13,16.13,16.1,16.1,15.638,0.19%,1286
+2024/6/4,15.785,15.785,15.785,15.785,15.332,-1.96%,13
+2024/6/5,15.715,15.715,15.715,15.715,15.264,-0.44%,4
+2024/6/6,15.835,15.835,15.835,15.835,15.381,0.76%,0
+2024/6/7,15.56,15.56,15.45,15.45,15.007,-2.43%,230
+2024/6/10,15.409,15.409,15.409,15.409,14.967,-0.27%,2
+2024/6/11,15.36,15.36,15.36,15.36,14.919,-0.32%,1
+2024/6/12,15.265,15.265,15.265,15.265,14.827,-0.62%,0
+2024/6/13,15.235,15.235,15.235,15.235,14.798,-0.20%,0
+2024/6/14,15.09,15.09,15.09,15.09,14.657,-0.95%,161
+2024/6/17,14.99,14.99,14.99,14.99,14.56,-0.66%,347
+2024/6/18,14.945,14.945,14.945,14.945,14.516,-0.30%,26
+2024/6/20,15.035,15.035,15.035,15.035,14.604,0.60%,51
+2024/6/21,14.82,14.82,14.82,14.82,14.395,-1.43%,2
+2024/6/24,14.725,14.725,14.725,14.725,14.302,-0.64%,7
+2024/6/25,14.6,14.6,14.6,14.6,14.181,-0.85%,1
+2024/6/26,14.63,14.63,14.63,14.63,14.21,0.21%,7
+2024/6/27,14.613,14.613,14.613,14.613,14.194,-0.12%,6
+2024/6/28,14.61,14.61,14.61,14.61,14.191,-0.02%,4
+2024/7/1,14.61,14.63,14.6,14.63,14.21,0.14%,705
+2024/7/2,14.7,14.7,14.7,14.7,14.278,0.48%,1
+2024/7/3,14.855,14.855,14.855,14.855,14.429,1.05%,0
+2024/7/5,15,15,15,15,14.57,0.98%,2
+2024/7/8,14.865,14.865,14.865,14.865,14.438,-0.90%,2
+2024/7/9,14.78,14.78,14.78,14.78,14.356,-0.57%,2
+2024/7/10,14.67,14.67,14.67,14.67,14.249,-0.74%,5
+2024/7/11,14.665,14.665,14.665,14.665,14.244,-0.03%,4
+2024/7/12,14.755,14.755,14.755,14.755,14.332,0.61%,5
+2024/7/15,14.595,14.595,14.595,14.595,14.176,-1.08%,1
+2024/7/16,14.545,14.545,14.535,14.535,14.118,-0.41%,209
+2024/7/17,14.4,14.4,14.4,14.4,13.987,-0.93%,12
+2024/7/18,14.186,14.205,14.186,14.205,13.797,-1.35%,144
+2024/7/19,14.16,14.16,14.105,14.105,13.7,-0.70%,101
+2024/7/22,13.995,13.995,13.995,13.995,13.593,-0.78%,86
+2024/7/23,13.965,13.965,13.965,13.965,13.564,-0.21%,11
+2024/7/24,13.855,13.855,13.855,13.855,13.457,-0.79%,3
+2024/7/25,13.64,13.64,13.64,13.64,13.249,-1.55%,3
+2024/7/26,13.643,13.643,13.643,13.643,13.252,0.02%,0
+2024/7/29,13.6,13.6,13.6,13.6,13.21,-0.32%,0
+2024/7/30,13.57,13.57,13.57,13.57,13.181,-0.22%,4
+2024/7/31,13.717,13.717,13.717,13.717,13.323,1.08%,0
+2024/8/1,13.645,13.645,13.645,13.645,13.253,-0.52%,17
+2024/8/2,13.605,13.605,13.605,13.605,13.214,-0.29%,5
+2024/8/5,13.346,13.346,13.346,13.346,12.963,-1.90%,45
+2024/8/6,13.263,13.263,13.263,13.263,12.883,-0.62%,5
+2024/8/7,13.228,13.228,13.228,13.228,12.849,-0.26%,25
+2024/8/8,13.271,13.271,13.271,13.271,12.89,0.33%,2
+2024/8/9,13.37,13.37,13.37,13.37,12.986,0.75%,22
+2024/8/12,13.46,13.46,13.46,13.46,13.074,0.67%,0
+2024/8/13,13.39,13.39,13.39,13.39,13.006,-0.52%,3
+2024/8/14,13.36,13.36,13.325,13.325,12.943,-0.49%,147
+2024/8/15,13.38,13.38,13.38,13.38,12.996,0.41%,5
+2024/8/16,13.455,13.455,13.455,13.455,13.069,0.56%,0
+2024/8/19,13.6,13.6,13.6,13.6,13.21,1.08%,78
+2024/8/20,13.645,13.645,13.645,13.645,13.253,0.33%,8
+2024/8/21,13.67,13.67,13.67,13.67,13.278,0.18%,0
+2024/8/22,13.655,13.655,13.655,13.655,13.263,-0.11%,0
+2024/8/23,13.795,13.795,13.795,13.795,13.399,1.03%,0
+2024/8/26,13.81,13.81,13.81,13.81,13.414,0.11%,4
+2024/8/27,13.895,13.895,13.895,13.895,13.496,0.62%,6
+2024/8/28,13.675,13.675,13.675,13.675,13.283,-1.58%,3
+2024/8/29,13.665,13.665,13.665,13.665,13.273,-0.07%,11
+2024/8/30,13.68,13.68,13.68,13.68,13.287,0.11%,0
+2024/9/3,13.483,13.483,13.483,13.483,13.096,-1.44%,30
+2024/9/4,13.245,13.245,13.245,13.245,12.865,-1.77%,5
+2024/9/5,13.25,13.25,13.25,13.25,12.87,0.04%,2
+2024/9/6,13.08,13.08,13.08,13.08,12.705,-1.28%,6
+2024/9/9,13.075,13.075,13.075,13.075,12.7,-0.04%,3
+2024/9/10,13.045,13.045,13.045,13.045,12.671,-0.23%,2
+2024/9/11,13.225,13.225,13.225,13.225,12.845,1.38%,10
+2024/9/12,13.395,13.395,13.395,13.395,13.011,1.29%,12
+2024/9/13,13.47,13.47,13.47,13.47,13.083,0.56%,3
+2024/9/16,13.505,13.505,13.505,13.505,13.117,0.26%,11
+2024/9/17,13.52,13.52,13.52,13.52,13.132,0.11%,255
+2024/9/18,13.46,13.46,13.46,13.46,13.074,-0.44%,0
+2024/9/19,13.578,13.578,13.549,13.549,13.16,0.66%,105
+2024/9/20,13.565,13.565,13.565,13.565,13.176,0.12%,1
+2024/9/23,13.47,13.505,13.47,13.505,13.117,-0.44%,106
+2024/9/24,13.8,13.8,13.8,13.8,13.404,2.18%,0
+2024/9/25,13.919,13.919,13.825,13.825,13.428,0.18%,254
+2024/9/26,14.03,14.03,14.03,14.03,13.627,1.48%,0
+2024/9/27,13.33,14.755,13.33,14.125,13.72,0.68%,1528
+2024/9/30,14.27,14.27,14.27,14.27,13.86,1.03%,9
+2024/10/1,14.37,14.37,14.37,14.37,13.958,0.70%,2
+2024/10/2,14.52,14.52,14.52,14.52,14.103,1.04%,0
+2024/10/3,14.405,14.405,14.405,14.405,13.991,-0.79%,12
+2024/10/4,14.41,14.41,14.41,14.41,13.996,0.03%,1
+2024/10/7,14.435,14.435,14.435,14.435,14.021,0.17%,4
+2024/10/8,14.355,14.355,14.355,14.355,13.943,-0.55%,27
+2024/10/9,14.185,14.185,14.185,14.185,13.778,-1.18%,2
+2024/10/10,14.28,14.28,14.28,14.28,13.87,0.67%,0
+2024/10/11,14.42,14.42,14.42,14.42,14.006,0.98%,72
+2024/10/14,14.3,14.3,14.3,14.3,13.89,-0.83%,3
+2024/10/15,14.205,14.205,14.205,14.205,13.797,-0.66%,2
+2024/10/16,14.14,14.14,14.14,14.14,13.734,-0.46%,77
+2024/10/17,13.994,13.994,13.994,13.994,13.592,-1.03%,2
+2024/10/18,14.14,14.14,14.14,14.14,13.734,1.04%,4
+2024/10/21,14.105,14.105,14.105,14.105,13.7,-0.25%,6
+2024/10/22,14.19,14.19,14.19,14.19,13.783,0.60%,0
+2024/10/23,14.155,14.155,14.155,14.155,13.749,-0.25%,98
+2024/10/24,14.111,14.165,14.111,14.165,13.758,0.07%,427
+2024/10/25,14.136,14.136,14.136,14.136,13.73,-0.20%,3
+2024/10/28,14.131,14.185,14.131,14.185,13.778,0.35%,250
+2024/10/29,14.245,14.245,14.245,14.245,13.836,0.42%,76
+2024/10/30,14.145,14.145,14.145,14.145,13.739,-0.70%,57
+2024/10/31,13.975,13.975,13.975,13.975,13.574,-1.20%,32
+2024/11/1,13.952,13.952,13.952,13.952,13.552,-0.16%,4
+2024/11/4,14.085,14.085,14.085,14.085,13.681,0.95%,10
+2024/11/5,14.146,14.146,14.146,14.146,13.74,0.43%,1
+2024/11/6,13.95,13.95,13.95,13.95,13.55,-1.39%,0
+2024/11/7,14.33,14.75,14.328,14.75,14.327,5.73%,10062
+2024/11/8,14.055,14.055,14.055,14.055,13.652,-4.71%,100
+2024/11/11,13.915,13.915,13.915,13.915,13.516,-1.00%,19
+2024/11/12,13.807,13.807,13.807,13.807,13.411,-0.78%,2
+2024/11/13,13.682,13.682,13.682,13.682,13.29,-0.91%,2
+2024/11/14,13.721,13.8,13.67,13.72,13.326,0.28%,1342
+2024/11/15,13.78,13.78,13.645,13.645,13.253,-0.55%,117
+2024/11/18,13.6,13.8,12.03,13.75,13.355,0.77%,4834
+2024/11/19,13.711,13.82,13.711,13.82,13.423,0.51%,115
+2024/11/20,13.795,13.795,13.795,13.795,13.399,-0.18%,5
+2024/11/21,13.86,13.86,13.81,13.81,13.414,0.11%,238
+2024/11/22,13.8,13.8,13.8,13.8,13.404,-0.07%,293
+2024/11/25,13.805,13.805,13.805,13.805,13.409,0.04%,8
+2024/11/26,13.77,13.77,13.77,13.77,13.375,-0.25%,2
+2024/11/27,13.745,13.745,13.745,13.745,13.351,-0.18%,101
+2024/11/29,13.765,13.765,13.765,13.765,13.37,0.15%,6
+2024/12/2,13.725,13.725,13.725,13.725,13.331,-0.29%,597
+2024/12/3,13.8,13.8,13.8,13.8,13.404,0.55%,8
+2024/12/4,13.87,13.87,13.87,13.87,13.472,0.51%,0
+2024/12/5,13.81,13.835,13.81,13.835,13.438,-0.25%,212
+2024/12/6,13.79,13.79,13.755,13.755,13.36,-0.58%,205
+2024/12/9,13.795,13.795,13.795,13.795,13.399,0.29%,0
+2024/12/10,13.895,13.895,13.895,13.895,13.496,0.72%,0
+2024/12/11,13.835,13.835,13.835,13.835,13.438,-0.43%,2
+2024/12/12,13.68,13.68,13.68,13.68,13.287,-1.12%,16
+2024/12/13,13.615,13.615,13.615,13.615,13.224,-0.48%,14
+2024/12/16,13.505,13.505,13.505,13.505,13.117,-0.81%,12
+2024/12/17,13.34,13.385,13.34,13.385,13.001,-0.89%,260
+2024/12/18,13.221,13.221,13.221,13.221,12.842,-1.23%,0
+2024/12/19,13.14,13.14,13.14,13.14,12.763,-0.61%,0
+2024/12/20,13.198,13.198,13.185,13.185,12.807,0.34%,360
+2024/12/23,13.245,13.245,13.245,13.245,12.865,0.46%,4196
+2024/12/24,13.3,13.3,13.3,13.3,12.918,0.42%,1
+2024/12/26,13.345,13.345,13.345,13.345,12.962,0.34%,6
+2024/12/27,12.98,12.98,12.98,12.98,12.98,-2.74%,196
+2024/12/30,12.97,12.97,12.97,12.97,12.97,-0.08%,27
+2024/12/31,12.955,12.955,12.955,12.955,12.955,-0.12%,37
+2025/1/2,12.881,12.94,12.881,12.94,12.94,-0.12%,255
+2025/1/3,12.915,12.915,12.915,12.915,12.915,-0.19%,139
+2025/1/6,12.905,12.905,12.905,12.905,12.905,-0.08%,5
+2025/1/7,12.97,12.97,12.97,12.97,12.97,0.50%,3
+2025/1/8,12.91,12.91,12.91,12.91,12.91,-0.46%,2
+2025/1/10,12.91,12.91,12.91,12.91,12.91,0.00%,0
+2025/1/13,12.975,12.975,12.975,12.975,12.975,0.50%,8
+2025/1/14,13.01,13.01,13.01,13.01,13.01,0.27%,3
+2025/1/15,13.15,13.15,13.15,13.15,13.15,1.08%,0
+2025/1/16,13.177,13.177,13.177,13.177,13.177,0.21%,0
+2025/1/17,13.25,13.25,13.25,13.25,13.25,0.55%,0
+2025/1/21,13.26,13.26,13.26,13.26,13.26,0.08%,17
+2025/1/22,13.154,13.154,13.154,13.154,13.154,-0.80%,6
+2025/1/23,13.11,13.11,13.11,13.11,13.11,-0.33%,5
+2025/1/24,13.125,13.125,13.125,13.125,13.125,0.11%,17
+2025/1/27,13.03,13.03,13.03,13.03,13.03,-0.72%,6
+2025/1/28,12.98,12.98,12.98,12.98,12.98,-0.38%,2
+2025/1/29,13.09,13.09,13.09,13.09,13.09,0.85%,1
+2025/1/30,13.125,13.125,13.125,13.125,13.125,0.27%,0
+2025/1/31,13.085,13.085,13.085,13.085,13.085,-0.30%,2
+2025/2/3,13.06,13.06,13.06,13.06,13.06,-0.19%,104
+2025/2/4,13.045,13.045,13.045,13.045,13.045,-0.11%,2
+2025/2/5,13.12,13.12,13.065,13.065,13.065,0.15%,113
+2025/2/6,13.051,13.105,13.051,13.105,13.105,0.31%,228
+2025/2/7,13.14,13.14,13.14,13.14,13.14,0.27%,20
+2025/2/10,13.182,13.182,13.182,13.182,13.182,0.32%,4
+2025/2/11,13.07,13.07,13.07,13.07,13.07,-0.85%,2
+2025/2/12,13.04,13.04,13.04,13.04,13.04,-0.23%,3
+2025/2/13,12.95,12.95,12.95,12.95,12.95,-0.69%,2
+2025/2/14,12.985,12.985,12.985,12.985,12.985,0.27%,3
+2025/2/18,12.97,12.97,12.97,12.97,12.97,-0.12%,18
+2025/2/19,12.9,12.9,12.9,12.9,12.9,-0.54%,2
+2025/2/20,12.925,12.925,12.925,12.925,12.925,0.19%,0
+2025/2/21,12.868,12.868,12.868,12.868,12.868,-0.44%,1
+2025/2/24,12.845,12.845,12.845,12.845,12.845,-0.18%,0
+2025/2/25,12.725,12.725,12.725,12.725,12.725,-0.93%,26
+2025/2/26,12.905,12.905,12.905,12.905,12.905,1.41%,10
+2025/2/27,12.936,12.936,12.936,12.936,12.936,0.24%,5
+2025/2/28,12.76,12.76,12.76,12.76,12.76,-1.36%,2
+2025/3/3,12.83,12.83,12.824,12.824,12.824,0.50%,201
+2025/3/4,12.831,12.855,12.831,12.855,12.855,0.24%,100
+2025/3/5,13.235,13.235,13.235,13.235,13.235,2.96%,0
+2025/3/6,13.43,13.43,13.43,13.43,13.43,1.47%,2
+2025/3/7,14.36,14.36,14.36,14.36,14.36,6.92%,0
+2025/3/10,14.985,14.985,14.985,14.985,14.985,4.35%,7
+2025/3/11,15.42,15.46,15.4,15.445,15.445,3.07%,146712
+2025/3/12,15.075,15.075,15.075,15.075,15.075,-2.40%,107
+2025/3/13,15.27,15.355,15.23,15.355,15.355,1.86%,146502
+2025/3/14,15.51,15.51,15.335,15.335,15.335,-0.13%,1886
+2025/3/17,14.9,14.91,14.86,14.885,14.885,-2.93%,3861
+2025/3/18,14.95,14.995,14.93,14.99,14.99,0.71%,4968
+2025/3/19,14.99,15.059,14.99,15.055,15.055,0.43%,3558
+2025/3/20,14.85,15,14.85,15,15,-0.37%,3959
+2025/3/21,14.875,14.875,14.875,14.875,14.875,-0.83%,1681
+2025/3/24,14.675,14.675,14.675,14.675,14.675,-1.34%,24
+2025/3/25,14.76,14.76,14.69,14.69,14.69,0.10%,289
+2025/3/26,14.755,14.755,14.755,14.755,14.755,0.44%,1252
+2025/3/27,14.685,14.685,14.685,14.685,14.685,-0.47%,943
+2025/3/28,14.635,14.635,14.635,14.635,14.635,-0.34%,741
+2025/3/31,14.695,14.695,14.695,14.695,14.695,0.41%,536
+2025/4/1,14.765,14.765,14.765,14.765,14.765,0.48%,2
+2025/4/2,14.695,14.695,14.695,14.695,14.695,-0.47%,403
+2025/4/3,14.2,14.4,14.2,14.345,14.345,-2.38%,2984
+2025/4/4,13.73,13.835,13.69,13.835,13.835,-3.56%,1746
+2025/4/7,13.57,13.57,13.57,13.57,13.57,-1.92%,31
+2025/4/8,13.038,13.038,13.038,13.038,13.038,-3.92%,2
+2025/4/9,12.971,13.22,12.971,13.22,13.22,1.40%,526
+2025/4/10,13.21,13.358,13.19,13.358,13.358,1.04%,573
+2025/4/11,13.281,13.327,13.281,13.327,13.327,-0.23%,305
+2025/4/14,13.64,13.65,13.56,13.641,13.641,2.36%,5229
+2025/4/15,13.685,13.685,13.685,13.685,13.685,0.32%,25
\ No newline at end of file
diff --git a/PanelTS/ETF/ZSC.csv b/PanelTS/ETF/ZSC.csv
new file mode 100644
index 0000000000000000000000000000000000000000..9a4b608660989e9455b4e1969060c15c46e8b4d2
--- /dev/null
+++ b/PanelTS/ETF/ZSC.csv
@@ -0,0 +1,423 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2023/8/10,30.127,30.127,30.127,30.127,29.082,0.12%,37
+2023/8/11,29.885,29.885,29.885,29.885,28.848,-0.80%,8
+2023/8/14,29.655,29.655,29.655,29.655,28.626,-0.77%,5
+2023/8/15,29.32,29.32,29.32,29.32,28.303,-1.13%,15
+2023/8/16,29.095,29.095,29.095,29.095,28.085,-0.77%,11
+2023/8/17,29.085,29.085,29.085,29.085,28.076,-0.03%,100
+2023/8/18,29.08,29.08,29.08,29.08,28.071,-0.02%,50
+2023/8/21,29.03,29.03,29.03,29.03,28.023,-0.17%,29
+2023/8/22,28.99,28.99,28.99,28.99,27.984,-0.14%,100
+2023/8/23,29.105,29.105,29.105,29.105,28.095,0.40%,3
+2023/8/24,29.04,29.04,29.04,29.04,28.032,-0.22%,1
+2023/8/25,28.815,28.815,28.815,28.815,27.815,-0.77%,6
+2023/8/28,28.99,28.99,28.99,28.99,27.984,0.61%,8
+2023/8/29,29.08,29.08,29.08,29.08,28.071,0.31%,9
+2023/8/30,29.26,29.26,29.26,29.26,28.245,0.62%,4
+2023/8/31,29.055,29.055,29.055,29.055,28.047,-0.70%,5
+2023/9/1,29.18,29.18,29.18,29.18,28.167,0.43%,3
+2023/9/5,28.95,28.95,28.95,28.95,27.945,-0.79%,3
+2023/9/6,28.735,28.735,28.735,28.735,27.738,-0.74%,1
+2023/9/7,28.46,28.46,28.46,28.46,27.472,-0.96%,1
+2023/9/8,28.165,28.165,28.165,28.165,27.188,-1.04%,3
+2023/9/11,28.185,28.185,28.185,28.185,27.207,0.07%,5
+2023/9/12,28.125,28.125,28.125,28.125,27.149,-0.21%,1
+2023/9/13,28.185,28.185,28.185,28.185,27.207,0.21%,100
+2023/9/14,28.22,28.22,28.22,28.22,27.241,0.12%,100
+2023/9/15,28.265,28.265,28.265,28.265,27.284,0.16%,100
+2023/9/18,28.11,28.11,28.11,28.11,27.135,-0.55%,53
+2023/9/19,27.92,27.92,27.845,27.845,26.879,-0.94%,100
+2023/9/20,27.85,27.85,27.85,27.85,26.884,0.02%,1
+2023/9/21,27.675,27.675,27.675,27.675,26.715,-0.63%,7
+2023/9/22,27.515,27.515,27.515,27.515,26.56,-0.58%,54
+2023/9/25,27.553,27.553,27.553,27.553,26.597,0.14%,100
+2023/9/26,27.374,27.374,27.374,27.374,26.424,-0.65%,1
+2023/9/27,27.235,27.235,27.235,27.235,26.29,-0.51%,6
+2023/9/28,27.325,27.325,27.325,27.325,26.377,0.33%,51
+2023/9/29,27.075,27.075,27.075,27.075,26.136,-0.91%,2
+2023/10/2,27.245,27.245,27.245,27.245,26.3,0.63%,2
+2023/10/3,26.86,26.86,26.86,26.86,25.928,-1.41%,100
+2023/10/4,26.6,26.6,26.6,26.6,25.677,-0.97%,100
+2023/10/5,26.58,26.58,26.58,26.58,25.658,-0.08%,4
+2023/10/6,26.587,26.587,26.587,26.587,25.665,0.03%,1
+2023/10/9,26.665,26.665,26.665,26.665,25.74,0.29%,100
+2023/10/10,26.7,26.7,26.7,26.7,25.774,0.13%,2
+2023/10/11,26.705,26.705,26.705,26.705,25.778,0.02%,100
+2023/10/12,26.955,26.955,26.955,26.955,26.02,0.94%,16
+2023/10/13,27,27,27,27,26.063,0.17%,100
+2023/10/16,26.77,26.77,26.77,26.77,25.841,-0.85%,1
+2023/10/17,26.79,26.79,26.79,26.79,25.861,0.07%,1
+2023/10/18,26.885,26.885,26.885,26.885,25.952,0.35%,38
+2023/10/19,26.74,26.74,26.74,26.74,25.812,-0.54%,8
+2023/10/20,26.55,26.55,26.55,26.55,25.629,-0.71%,100
+2023/10/23,26.345,26.345,26.345,26.345,25.431,-0.77%,100
+2023/10/24,26.3,26.3,26.3,26.3,25.387,-0.17%,2
+2023/10/25,26.375,26.375,26.375,26.375,25.46,0.29%,100
+2023/10/26,26.125,26.125,26.125,26.125,25.219,-0.95%,1
+2023/10/27,26.145,26.145,26.145,26.145,25.238,0.08%,11
+2023/10/30,26.05,26.05,26.05,26.05,25.146,-0.36%,100
+2023/10/31,26.025,26.025,26.025,26.025,25.122,-0.10%,100
+2023/11/1,25.885,25.885,25.885,25.885,24.987,-0.54%,1
+2023/11/2,25.855,25.855,25.855,25.855,24.958,-0.12%,1
+2023/11/3,26.094,26.094,26.094,26.094,25.188,0.92%,2
+2023/11/6,26.31,26.31,26.31,26.31,25.397,0.83%,10
+2023/11/7,26.195,26.195,26.195,26.195,25.286,-0.44%,100
+2023/11/8,26.1,26.1,26.1,26.1,25.194,-0.36%,8
+2023/11/9,26.02,26.02,26.02,26.02,25.117,-0.31%,4
+2023/11/10,25.915,25.915,25.915,25.915,25.016,-0.40%,6
+2023/11/13,25.86,25.86,25.86,25.86,24.963,-0.21%,1
+2023/11/14,26.022,26.022,26.022,26.022,25.119,0.63%,100
+2023/11/15,26.434,26.434,26.434,26.434,25.516,1.58%,5
+2023/11/16,26.36,26.36,26.36,26.36,25.445,-0.28%,3
+2023/11/17,26.165,26.165,26.165,26.165,25.257,-0.74%,1
+2023/11/20,26.23,26.23,26.23,26.23,25.32,0.25%,5
+2023/11/21,26.33,26.33,26.33,26.33,25.416,0.38%,100
+2023/11/22,26.02,26.02,26.02,26.02,25.117,-1.18%,3
+2023/11/24,25.94,25.94,25.94,25.94,25.04,-0.31%,100
+2023/11/27,25.695,25.695,25.695,25.695,24.803,-0.94%,11
+2023/11/28,25.69,25.69,25.69,25.69,24.799,-0.02%,36
+2023/11/29,25.74,25.74,25.74,25.74,24.847,0.19%,5
+2023/11/30,25.785,25.785,25.785,25.785,24.89,0.17%,9
+2023/12/1,25.86,25.86,25.86,25.86,24.963,0.29%,2
+2023/12/4,25.795,25.795,25.795,25.795,24.9,-0.25%,36
+2023/12/5,25.535,25.535,25.535,25.535,24.649,-1.01%,17
+2023/12/6,25.315,25.315,25.315,25.315,24.437,-0.86%,1
+2023/12/7,25.46,25.46,25.46,25.46,24.577,0.57%,6
+2023/12/8,25.401,25.425,25.401,25.425,24.543,-0.14%,204
+2023/12/11,25.559,25.559,25.325,25.325,24.446,-0.39%,136
+2023/12/12,25.19,25.231,25.19,25.195,24.321,-0.51%,262
+2023/12/13,25.101,25.101,25.101,25.101,24.23,-0.37%,104
+2023/12/14,25.365,25.365,25.365,25.365,24.485,1.05%,33
+2023/12/15,25.905,25.905,25.905,25.905,25.006,2.13%,2
+2023/12/18,26.11,26.11,26.11,26.11,25.204,0.79%,184
+2023/12/19,26.025,26.025,26.025,26.025,25.122,-0.33%,20
+2023/12/20,26.3,26.3,26.3,26.3,25.388,1.06%,4
+2023/12/21,26.06,26.06,26.06,26.06,25.156,-0.91%,4
+2023/12/22,26.305,26.305,26.305,26.305,25.392,0.94%,100
+2023/12/26,26.425,26.425,26.425,26.425,25.508,0.46%,17
+2023/12/27,26.415,26.415,26.415,26.415,25.857,-0.04%,1
+2023/12/28,26.35,26.35,26.35,26.35,25.793,-0.25%,4
+2023/12/29,26.515,26.515,26.515,26.515,25.955,0.63%,1
+2024/1/2,26.43,26.43,26.185,26.185,25.632,-1.24%,244
+2024/1/3,25.825,25.825,25.825,25.825,25.279,-1.37%,4
+2024/1/4,25.425,25.425,25.425,25.425,24.888,-1.55%,11
+2024/1/5,25.34,25.34,25.34,25.34,24.805,-0.33%,23
+2024/1/8,25.07,25.07,25.07,25.07,24.54,-1.07%,25
+2024/1/9,25.02,25.02,25.02,25.02,24.491,-0.20%,6
+2024/1/10,24.962,24.962,24.962,24.962,24.434,-0.23%,37
+2024/1/11,24.87,24.87,24.87,24.87,24.344,-0.37%,8
+2024/1/12,24.78,24.78,24.78,24.78,24.256,-0.36%,10
+2024/1/16,24.6,24.6,24.6,24.6,24.08,-0.73%,65
+2024/1/17,24.23,24.23,24.23,24.23,23.718,-1.50%,20
+2024/1/18,23.865,23.865,23.865,23.865,23.361,-1.51%,61
+2024/1/19,23.915,23.915,23.915,23.915,23.41,0.21%,103
+2024/1/22,23.835,23.835,23.835,23.835,23.331,-0.33%,152
+2024/1/23,24.01,24.01,24.01,24.01,23.503,0.73%,27
+2024/1/24,24.335,24.335,24.335,24.335,23.821,1.35%,200
+2024/1/25,24.23,24.23,24.23,24.23,23.718,-0.43%,38
+2024/1/26,24.025,24.025,24.025,24.025,23.517,-0.85%,13
+2024/1/29,23.845,23.845,23.845,23.845,23.341,-0.75%,67
+2024/1/30,23.84,23.84,23.84,23.84,23.336,-0.02%,121
+2024/1/31,23.79,23.79,23.79,23.79,23.287,-0.21%,79
+2024/2/1,23.625,23.625,23.625,23.625,23.126,-0.69%,97
+2024/2/2,23.769,23.769,23.675,23.675,23.175,0.21%,621
+2024/2/5,23.146,23.28,23.146,23.28,22.788,-1.67%,591
+2024/2/6,23.1,23.1,23.1,23.1,22.612,-0.77%,88
+2024/2/7,23.22,23.22,23.22,23.22,22.729,0.52%,26
+2024/2/8,23.305,23.305,23.305,23.305,22.812,0.37%,16
+2024/2/9,23.17,23.17,23.17,23.17,22.68,-0.58%,25
+2024/2/12,23.265,23.265,23.265,23.265,22.773,0.41%,7
+2024/2/13,23.397,23.397,23.397,23.397,22.902,0.57%,7
+2024/2/14,23.035,23.035,23.035,23.035,22.548,-1.55%,9
+2024/2/15,23.16,23.16,23.16,23.16,22.67,0.54%,4
+2024/2/16,23.17,23.17,23.17,23.17,22.68,0.04%,5
+2024/2/20,23.055,23.055,23.055,23.055,22.568,-0.50%,17
+2024/2/21,22.885,22.885,22.885,22.885,22.401,-0.74%,10
+2024/2/22,22.83,22.83,22.83,22.83,22.347,-0.24%,4
+2024/2/23,22.75,22.75,22.75,22.75,22.269,-0.35%,4
+2024/2/26,22.71,22.71,22.71,22.71,22.23,-0.18%,55
+2024/2/27,22.83,22.83,22.83,22.83,22.348,0.53%,7
+2024/2/28,23.034,23.034,23.034,23.034,22.547,0.89%,22
+2024/2/29,23.08,23.08,23.08,23.08,22.592,0.20%,26
+2024/3/1,23.23,23.23,23.23,23.23,22.739,0.65%,6
+2024/3/4,23.53,23.53,23.53,23.53,23.033,1.29%,49
+2024/3/5,23.46,23.46,23.46,23.46,22.964,-0.30%,4
+2024/3/6,23.285,23.285,23.285,23.285,22.793,-0.75%,15
+2024/3/7,23.615,23.615,23.615,23.615,23.116,1.42%,20
+2024/3/8,23.57,23.57,23.565,23.565,23.067,-0.21%,120
+2024/3/11,23.76,23.76,23.76,23.76,23.258,0.83%,12
+2024/3/12,23.98,23.98,23.98,23.98,23.473,0.93%,23
+2024/3/13,23.915,23.915,23.915,23.915,23.409,-0.27%,1
+2024/3/14,23.847,23.847,23.847,23.847,23.342,-0.28%,8
+2024/3/15,23.84,23.84,23.84,23.84,23.336,-0.03%,4
+2024/3/18,23.845,23.845,23.845,23.845,23.341,0.02%,14
+2024/3/19,23.58,23.58,23.58,23.58,23.082,-1.11%,101
+2024/3/20,23.835,23.835,23.835,23.835,23.331,1.08%,4
+2024/3/21,23.9,23.9,23.9,23.9,23.395,0.27%,2
+2024/3/22,23.92,23.92,23.92,23.92,23.414,0.08%,3
+2024/3/25,24.02,24.02,24.02,24.02,23.512,0.42%,21
+2024/3/26,23.777,23.777,23.777,23.777,23.274,-1.01%,25
+2024/3/27,23.745,23.745,23.745,23.745,23.243,-0.13%,1
+2024/3/28,23.965,23.965,23.965,23.965,23.458,0.93%,7
+2024/4/1,24.08,24.08,24.08,24.08,23.571,0.48%,16
+2024/4/2,23.945,23.945,23.945,23.945,23.439,-0.56%,10
+2024/4/3,23.855,23.855,23.855,23.855,23.351,-0.38%,0
+2024/4/4,23.965,23.965,23.965,23.965,23.459,0.46%,0
+2024/4/5,24.175,24.175,24.175,24.175,23.664,0.88%,0
+2024/4/8,24.235,24.235,24.235,24.235,23.723,0.25%,34
+2024/4/9,24.39,24.39,24.39,24.39,23.874,0.64%,6
+2024/4/10,24.56,24.56,24.56,24.56,24.041,0.70%,4
+2024/4/11,24.435,24.435,24.435,24.435,23.919,-0.51%,5
+2024/4/12,24.565,24.565,24.565,24.565,24.046,0.53%,39
+2024/4/15,24.63,24.63,24.485,24.485,23.967,-0.33%,346
+2024/4/16,24.31,24.31,24.31,24.31,23.796,-0.71%,11
+2024/4/17,24.155,24.155,24.155,24.155,23.644,-0.64%,3
+2024/4/18,24.385,24.385,24.385,24.385,23.87,0.95%,14
+2024/4/19,24.405,24.405,24.405,24.405,23.889,0.08%,58
+2024/4/22,24.235,24.235,24.235,24.235,23.723,-0.70%,13
+2024/4/23,24.225,24.225,24.225,24.225,23.713,-0.04%,8
+2024/4/24,24.428,24.428,24.428,24.428,23.912,0.84%,6
+2024/4/25,24.365,24.365,24.365,24.365,23.85,-0.26%,26
+2024/4/26,24.23,24.23,24.23,24.23,23.718,-0.55%,23
+2024/4/29,24.24,24.24,24.24,24.24,23.728,0.04%,28
+2024/4/30,24.398,24.398,24.398,24.398,23.882,0.65%,10
+2024/5/1,23.993,23.993,23.993,23.993,23.485,-1.66%,42
+2024/5/2,24.125,24.125,24.125,24.125,23.615,0.55%,10
+2024/5/3,24.41,24.41,24.41,24.41,23.894,1.18%,29
+2024/5/6,24.77,24.77,24.77,24.77,24.246,1.47%,51
+2024/5/7,24.83,24.83,24.83,24.83,24.305,0.24%,86
+2024/5/8,24.88,24.88,24.88,24.88,24.354,0.20%,12
+2024/5/9,24.82,24.82,24.82,24.82,24.295,-0.24%,2
+2024/5/10,24.995,24.995,24.995,24.995,24.467,0.71%,4
+2024/5/13,24.79,24.79,24.79,24.79,24.266,-0.82%,24
+2024/5/14,24.935,24.935,24.935,24.935,24.408,0.58%,8
+2024/5/15,25.07,25.07,25.07,25.07,24.54,0.54%,7
+2024/5/16,24.85,25.065,24.85,25.065,24.535,-0.02%,206
+2024/5/17,25.174,25.174,25.174,25.174,24.641,0.43%,1
+2024/5/20,25.275,25.275,25.275,25.275,24.741,0.40%,10
+2024/5/21,25.945,25.945,25.945,25.945,25.397,2.65%,20
+2024/5/22,25.445,25.445,25.445,25.445,24.907,-1.93%,8
+2024/5/23,25.625,25.625,25.625,25.625,25.083,0.71%,0
+2024/5/24,25.61,25.61,25.61,25.61,25.069,-0.06%,46
+2024/5/28,25.65,25.865,25.65,25.865,25.318,1.00%,136
+2024/5/29,26.02,26.02,26.02,26.02,25.47,0.60%,16
+2024/5/30,25.78,25.78,25.78,25.78,25.235,-0.92%,27
+2024/5/31,25.64,25.64,25.64,25.64,25.098,-0.54%,85
+2024/6/3,25.585,25.585,25.585,25.585,25.044,-0.21%,5
+2024/6/4,25.45,25.45,25.45,25.45,24.912,-0.53%,16
+2024/6/5,25.337,25.337,25.337,25.337,24.801,-0.44%,12
+2024/6/6,25.535,25.535,25.535,25.535,24.995,0.78%,17
+2024/6/7,25.185,25.185,25.185,25.185,24.653,-1.37%,19
+2024/6/10,24.892,24.892,24.892,24.892,24.366,-1.16%,158
+2024/6/11,24.92,24.92,24.92,24.92,24.393,0.11%,39
+2024/6/12,24.95,24.95,24.95,24.95,24.422,0.12%,19
+2024/6/13,25.065,25.065,25.065,25.065,24.535,0.46%,26
+2024/6/14,24.84,24.84,24.84,24.84,24.315,-0.90%,20
+2024/6/17,24.52,24.52,24.52,24.52,24.002,-1.29%,38
+2024/6/18,24.415,24.415,24.415,24.415,23.899,-0.43%,18
+2024/6/20,24.475,24.475,24.475,24.475,23.958,0.25%,64
+2024/6/21,24.13,24.13,24.13,24.13,23.62,-1.41%,51
+2024/6/24,23.995,23.995,23.995,23.995,23.488,-0.56%,146
+2024/6/25,24.09,24.09,23.74,23.905,23.4,-0.38%,315
+2024/6/26,23.735,23.735,23.735,23.735,23.233,-0.71%,73
+2024/6/27,23.625,23.625,23.625,23.625,23.126,-0.46%,8
+2024/6/28,23.655,23.655,23.655,23.655,23.155,0.13%,19
+2024/7/1,23.41,23.41,23.41,23.41,22.915,-1.04%,159
+2024/7/2,23.545,23.545,23.545,23.545,23.047,0.58%,83
+2024/7/3,23.66,23.66,23.66,23.66,23.16,0.49%,31
+2024/7/5,23.865,23.865,23.865,23.865,23.361,0.87%,24
+2024/7/8,23.845,23.845,23.845,23.845,23.341,-0.08%,47
+2024/7/9,23.655,23.655,23.655,23.655,23.155,-0.80%,3
+2024/7/10,23.5,23.5,23.5,23.5,23.003,-0.66%,15
+2024/7/11,23.635,23.635,23.635,23.635,23.135,0.57%,11
+2024/7/12,23.97,23.97,23.97,23.97,23.463,1.42%,11
+2024/7/15,23.94,23.94,23.94,23.94,23.434,-0.13%,25
+2024/7/16,23.495,23.495,23.495,23.495,22.998,-1.86%,15
+2024/7/17,23.575,23.575,23.575,23.575,23.077,0.34%,73
+2024/7/18,23.41,23.41,23.41,23.41,22.915,-0.70%,7
+2024/7/19,23.25,23.25,23.25,23.25,22.759,-0.68%,11
+2024/7/22,23.45,23.45,23.45,23.45,22.954,0.86%,52
+2024/7/23,23.425,23.425,23.425,23.425,22.93,-0.11%,8
+2024/7/24,23.325,23.325,23.325,23.325,22.832,-0.43%,108
+2024/7/25,23.2,23.2,23.2,23.2,22.71,-0.54%,129
+2024/7/26,23.195,23.195,23.195,23.195,22.705,-0.02%,155
+2024/7/29,23.16,23.16,23.16,23.16,22.67,-0.15%,33
+2024/7/30,23.2,23.2,23.025,23.025,22.538,-0.58%,119
+2024/7/31,22.97,22.97,22.97,22.97,22.484,-0.24%,9
+2024/8/1,22.965,22.965,22.965,22.965,22.48,-0.02%,12
+2024/8/2,22.89,22.89,22.89,22.89,22.406,-0.33%,26
+2024/8/5,22.725,22.725,22.725,22.725,22.244,-0.72%,57
+2024/8/6,22.558,22.558,22.558,22.558,22.081,-0.73%,16
+2024/8/7,22.7,22.7,22.7,22.7,22.22,0.63%,27
+2024/8/8,22.805,22.805,22.805,22.805,22.323,0.46%,10
+2024/8/9,22.87,22.87,22.87,22.87,22.387,0.29%,7
+2024/8/12,22.81,22.81,22.81,22.81,22.328,-0.26%,10
+2024/8/13,22.7,22.7,22.7,22.7,22.22,-0.48%,1
+2024/8/14,22.805,22.805,22.805,22.805,22.323,0.46%,5
+2024/8/15,22.81,22.81,22.81,22.81,22.328,0.02%,6
+2024/8/16,22.855,22.855,22.855,22.855,22.372,0.20%,7
+2024/8/19,23.005,23.005,23.005,23.005,22.519,0.66%,101
+2024/8/20,23.14,23.14,23.14,23.14,22.651,0.59%,11
+2024/8/21,23.23,23.33,23.09,23.305,22.813,0.71%,2834
+2024/8/22,22.87,23.025,22.87,23.025,22.538,-1.20%,136
+2024/8/23,22.99,22.99,22.99,22.99,22.504,-0.15%,15
+2024/8/26,23.2,23.2,23.2,23.2,22.71,0.91%,64
+2024/8/27,23.345,23.345,23.345,23.345,22.852,0.62%,3
+2024/8/28,23.165,23.165,23.165,23.165,22.675,-0.77%,3
+2024/8/29,23.185,23.185,23.185,23.185,22.695,0.09%,7
+2024/8/30,23.25,23.25,23.25,23.25,22.759,0.28%,2
+2024/9/3,23.17,23.17,23.17,23.17,22.68,-0.34%,8
+2024/9/4,22.785,22.785,22.785,22.785,22.303,-1.66%,8
+2024/9/5,22.815,22.815,22.815,22.815,22.333,0.13%,4
+2024/9/6,22.88,22.88,22.88,22.88,22.396,0.28%,10
+2024/9/9,22.74,22.74,22.74,22.74,22.259,-0.61%,28
+2024/9/10,22.615,22.615,22.615,22.615,22.137,-0.55%,3
+2024/9/11,22.765,22.765,22.765,22.765,22.284,0.66%,46
+2024/9/12,23.13,23.13,23.13,23.13,22.641,1.60%,20
+2024/9/13,23.17,23.17,23.17,23.17,22.68,0.17%,17
+2024/9/16,23.31,23.31,23.31,23.31,22.817,0.60%,48
+2024/9/17,23.31,23.31,23.31,23.31,22.817,0.00%,17
+2024/9/18,23.43,23.43,23.43,23.43,22.934,0.51%,1
+2024/9/19,23.473,23.473,23.473,23.473,22.977,0.18%,18
+2024/9/20,23.45,23.45,23.45,23.45,22.954,-0.10%,1
+2024/9/23,23.46,23.46,23.46,23.46,22.964,0.04%,16
+2024/9/24,23.775,23.775,23.775,23.775,23.273,1.34%,49
+2024/9/25,23.96,23.96,23.96,23.96,23.454,0.78%,6
+2024/9/26,24.07,24.07,24.07,24.07,23.561,0.46%,13
+2024/9/27,24.335,24.335,24.335,24.335,23.821,1.10%,19
+2024/9/30,24.48,24.48,24.48,24.48,23.963,0.60%,1
+2024/10/1,24.62,24.62,24.62,24.62,24.1,0.57%,13
+2024/10/2,24.575,24.575,24.575,24.575,24.056,-0.18%,0
+2024/10/3,24.43,24.43,24.43,24.43,23.914,-0.59%,2
+2024/10/4,24.365,24.365,24.365,24.365,23.85,-0.27%,180
+2024/10/7,24.475,24.475,24.475,24.475,23.958,0.45%,5
+2024/10/8,24.36,24.36,24.36,24.36,23.845,-0.47%,2
+2024/10/9,24.265,24.265,24.265,24.265,23.752,-0.39%,2
+2024/10/10,24.117,24.117,24.117,24.117,23.607,-0.61%,1
+2024/10/11,24.095,24.095,24.095,24.095,23.586,-0.09%,1
+2024/10/14,23.995,23.995,23.995,23.995,23.487,-0.42%,28
+2024/10/15,23.865,23.865,23.865,23.865,23.361,-0.54%,65
+2024/10/16,23.6,23.6,23.6,23.6,23.101,-1.11%,4
+2024/10/17,23.565,23.565,23.565,23.565,23.067,-0.15%,40
+2024/10/18,23.525,23.525,23.525,23.525,23.028,-0.17%,3
+2024/10/21,23.645,23.645,23.645,23.645,23.145,0.51%,9
+2024/10/22,23.67,23.67,23.67,23.67,23.17,0.11%,2
+2024/10/23,23.725,23.725,23.725,23.725,23.224,0.23%,7
+2024/10/24,23.775,23.775,23.775,23.775,23.273,0.21%,416
+2024/10/25,23.92,23.92,23.68,23.68,23.18,-0.40%,834
+2024/10/28,23.795,23.795,23.795,23.795,23.292,0.49%,12
+2024/10/29,23.903,23.903,23.9,23.9,23.395,0.44%,136
+2024/10/30,23.625,23.625,23.625,23.625,23.126,-1.15%,9
+2024/10/31,23.51,23.51,23.51,23.51,23.013,-0.49%,29
+2024/11/1,23.71,23.71,23.51,23.51,23.013,0.00%,117
+2024/11/4,23.58,23.58,23.58,23.58,23.082,0.30%,15
+2024/11/5,23.89,23.89,23.7,23.7,23.199,0.51%,143
+2024/11/6,23.71,23.71,23.71,23.71,23.209,0.04%,30
+2024/11/7,24.005,24.005,24.005,24.005,23.498,1.24%,8
+2024/11/8,23.935,23.935,23.935,23.935,23.429,-0.29%,32
+2024/11/11,23.895,23.895,23.895,23.895,23.39,-0.17%,10
+2024/11/12,23.875,23.875,23.875,23.875,23.37,-0.08%,24
+2024/11/13,23.255,23.255,23.255,23.255,22.763,-2.60%,100
+2024/11/14,23.29,23.29,23.29,23.29,22.798,0.15%,8
+2024/11/15,23.19,23.19,23.19,23.19,22.7,-0.43%,68
+2024/11/18,23.24,23.24,23.24,23.24,22.749,0.22%,35
+2024/11/19,23.165,23.165,23.165,23.165,22.675,-0.32%,10
+2024/11/20,23.115,23.115,23.115,23.115,22.626,-0.22%,281
+2024/11/21,23.12,23.12,23.12,23.12,22.631,0.02%,33
+2024/11/22,22.96,22.96,22.96,22.96,22.475,-0.69%,59
+2024/11/25,22.99,22.99,22.99,22.99,22.504,0.13%,75
+2024/11/26,23.15,23.15,23.15,23.15,22.661,0.70%,31
+2024/11/27,22.99,22.99,22.99,22.99,22.504,-0.69%,2
+2024/11/29,23.265,23.265,23.265,23.265,22.773,1.20%,6
+2024/12/2,23.32,23.32,23.32,23.32,22.827,0.24%,12
+2024/12/3,23.28,23.28,23.28,23.28,22.788,-0.17%,15
+2024/12/4,23.205,23.205,23.205,23.205,22.715,-0.32%,64
+2024/12/5,23.11,23.11,23.11,23.11,22.622,-0.41%,110
+2024/12/6,23.2,23.2,23.2,23.2,22.71,0.39%,22
+2024/12/9,23.285,23.285,23.285,23.285,22.793,0.37%,19
+2024/12/10,23.47,23.47,23.47,23.47,22.974,0.79%,6
+2024/12/11,23.445,23.445,23.445,23.445,22.949,-0.11%,10
+2024/12/12,23.245,23.245,23.245,23.245,22.754,-0.85%,21
+2024/12/13,23.095,23.095,23.095,23.095,22.607,-0.65%,39
+2024/12/16,22.955,22.955,22.955,22.955,22.47,-0.61%,64
+2024/12/17,22.85,22.85,22.85,22.85,22.367,-0.46%,112
+2024/12/18,22.605,22.605,22.605,22.605,22.127,-1.07%,10
+2024/12/19,22.625,22.625,22.625,22.625,22.147,0.09%,6
+2024/12/20,22.48,22.48,22.48,22.48,22.005,-0.64%,53
+2024/12/23,22.73,22.73,22.73,22.73,22.25,1.11%,35
+2024/12/24,22.835,22.835,22.835,22.835,22.352,0.46%,76
+2024/12/26,22.945,22.945,22.945,22.945,22.46,0.48%,24
+2024/12/27,22.3,22.46,22.3,22.46,22.46,-2.11%,328
+2024/12/30,22.175,22.175,22.175,22.175,22.175,-1.27%,44
+2024/12/31,22.22,22.22,22.22,22.22,22.22,0.20%,34
+2025/1/2,22.385,22.385,22.385,22.385,22.385,0.74%,33
+2025/1/3,22.5,22.5,22.5,22.5,22.5,0.51%,177
+2025/1/6,22.42,22.42,22.3,22.3,22.3,-0.89%,145
+2025/1/7,22.425,22.425,22.425,22.425,22.425,0.56%,5
+2025/1/8,22.39,22.39,22.39,22.39,22.39,-0.16%,13
+2025/1/10,22.39,22.39,22.39,22.39,22.39,0.00%,57
+2025/1/13,22.37,22.37,22.37,22.37,22.37,-0.09%,84
+2025/1/14,22.475,22.475,22.475,22.475,22.475,0.47%,1
+2025/1/15,22.635,22.635,22.635,22.635,22.635,0.71%,11
+2025/1/16,22.73,22.73,22.73,22.73,22.73,0.42%,12
+2025/1/17,22.74,22.74,22.74,22.74,22.74,0.04%,18
+2025/1/21,23.13,23.13,23.06,23.06,23.06,1.41%,422
+2025/1/22,23.08,23.09,22.959,22.959,22.959,-0.44%,418
+2025/1/23,23,23,22.795,22.795,22.795,-0.71%,333
+2025/1/24,23.07,23.5,22.72,22.9,22.9,0.46%,4162
+2025/1/27,22.85,22.85,22.85,22.85,22.85,-0.22%,46
+2025/1/28,24,25,22.5,22.675,22.675,-0.77%,1857
+2025/1/29,22.6,22.766,22.42,22.766,22.766,0.40%,2488
+2025/1/30,22.89,22.89,22.89,22.89,22.89,0.54%,24
+2025/1/31,22.905,22.905,22.905,22.905,22.905,0.07%,2
+2025/2/3,22.84,22.84,22.84,22.84,22.84,-0.28%,53
+2025/2/4,22.795,22.795,22.795,22.795,22.795,-0.20%,6
+2025/2/5,22.89,22.89,22.89,22.89,22.89,0.42%,2
+2025/2/6,22.92,22.92,22.92,22.92,22.92,0.13%,3
+2025/2/7,23,23.17,23,23.17,23.17,1.09%,1500
+2025/2/10,23.16,23.16,23.16,23.16,23.16,-0.04%,14
+2025/2/11,23.16,23.16,23.16,23.16,23.16,0.00%,8
+2025/2/12,22.985,22.985,22.985,22.985,22.985,-0.76%,67
+2025/2/13,22.905,22.905,22.905,22.905,22.905,-0.35%,3
+2025/2/14,23.35,23.359,23.02,23.165,23.165,1.14%,3706
+2025/2/18,22.96,23.02,22.95,23.02,23.02,-0.63%,3648
+2025/2/19,22.3,23.11,22.3,23.11,23.11,0.39%,453
+2025/2/20,23.075,23.075,23.075,23.075,23.075,-0.15%,22
+2025/2/21,22.985,22.985,22.985,22.985,22.985,-0.39%,15
+2025/2/24,22.75,22.75,22.75,22.75,22.75,-1.02%,8
+2025/2/25,22.465,22.465,22.465,22.465,22.465,-1.25%,4
+2025/2/26,22.525,22.525,22.525,22.525,22.525,0.27%,4
+2025/2/27,22.69,22.69,22.69,22.69,22.69,0.73%,8
+2025/2/28,22.2,22.2,22.2,22.2,22.2,-2.16%,12
+2025/3/3,21.995,21.995,21.995,21.995,21.995,-0.92%,44
+2025/3/4,21.715,21.715,21.715,21.715,21.715,-1.27%,19
+2025/3/5,21.94,21.94,21.94,21.94,21.94,1.04%,8
+2025/3/6,22.115,22.115,22.115,22.115,22.115,0.80%,21
+2025/3/7,22.725,22.725,22.71,22.71,22.71,2.69%,180
+2025/3/10,23.23,23.23,23.23,23.23,23.23,2.29%,163
+2025/3/11,23.415,23.415,23.415,23.415,23.415,0.80%,8
+2025/3/12,23.44,23.44,23.29,23.29,23.29,-0.53%,249
+2025/3/13,23.34,23.34,23.34,23.34,23.34,0.21%,8
+2025/3/14,23.49,23.49,23.11,23.155,23.155,-0.79%,427
+2025/3/17,23.1,23.1,23.1,23.1,23.1,-0.24%,8
+2025/3/18,23.34,23.34,23.34,23.34,23.34,1.04%,7
+2025/3/19,23.42,23.42,23.42,23.42,23.42,0.34%,7
+2025/3/20,23.405,23.405,23.405,23.405,23.405,-0.06%,6
+2025/3/21,23.28,23.28,23.28,23.28,23.28,-0.53%,14
+2025/3/24,23.05,23.05,23.05,23.05,23.05,-0.99%,15
+2025/3/25,22.955,22.955,22.955,22.955,22.955,-0.41%,2
+2025/3/26,23.03,23.03,23.03,23.03,23.03,0.33%,42
+2025/3/27,22.91,22.91,22.91,22.91,22.91,-0.52%,6
+2025/3/28,22.82,22.82,22.82,22.82,22.82,-0.39%,6
+2025/3/31,22.85,22.915,22.85,22.915,22.915,0.42%,106
+2025/4/1,22.79,22.79,22.79,22.79,22.79,-0.55%,8
+2025/4/2,22.98,22.98,22.98,22.98,22.98,0.83%,5
+2025/4/3,22.75,22.885,22.75,22.885,22.885,-0.41%,105
+2025/4/4,22.35,22.67,22.35,22.505,22.505,-1.66%,532
+2025/4/7,21.965,21.965,21.965,21.965,21.965,-2.40%,14
+2025/4/8,21.375,21.375,21.375,21.375,21.375,-2.69%,126
+2025/4/9,21.476,21.476,21.476,21.476,21.476,0.47%,18
+2025/4/10,21.834,21.834,21.834,21.834,21.834,1.67%,17
+2025/4/11,21.87,21.87,21.87,21.87,21.87,0.16%,20
+2025/4/14,22.365,22.365,22.365,22.365,22.365,2.26%,100
+2025/4/15,22.41,22.41,22.41,22.41,22.41,0.20%,8
\ No newline at end of file
diff --git a/PanelTS/ETF/ZSL.csv b/PanelTS/ETF/ZSL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..e7a6e3467cd92cd7ed2882b5a2b03d946f4f1f3a
--- /dev/null
+++ b/PanelTS/ETF/ZSL.csv
@@ -0,0 +1,2516 @@
+Date,Open,High,Low,Close,Adj. Close,Change,Volume
+2015/4/17,832,839.92,828.586,835.12,835.12,-0.27%,1421
+2015/4/20,840.4,875.12,840.4,864.8,864.8,3.55%,4983
+2015/4/21,869.44,869.44,855.047,861.28,861.28,-0.41%,614
+2015/4/22,870.96,892.64,866.641,883.99,883.99,2.64%,1683
+2015/4/23,887.36,887.52,870.323,873.68,873.68,-1.17%,1677
+2015/4/24,883.167,904.08,883.167,891.84,891.84,2.08%,1750
+2015/4/27,883.36,883.36,811.68,822.96,822.96,-7.72%,8936
+2015/4/28,808.08,814.736,791.2,798.8,798.8,-2.94%,5860
+2015/4/29,796,808.994,787.04,808.994,808.994,1.28%,3478
+2015/4/30,858.4,876.64,844,844.32,844.32,4.37%,4834
+2015/5/1,855.68,865.918,836.72,836.72,836.72,-0.90%,7699
+2015/5/4,792,818.16,787.68,816,816,-2.48%,4157
+2015/5/5,792.4,806,790.32,800.8,800.8,-1.86%,2814
+2015/5/6,796,811.04,794.4,805.12,805.12,0.54%,867
+2015/5/7,815.12,828.08,807.6,825.76,825.76,2.56%,1876
+2015/5/8,815.84,822.565,806.57,811.12,811.12,-1.77%,1197
+2015/5/11,806.56,833.2,805.84,831.76,831.76,2.54%,2268
+2015/5/12,819.2,820.96,797.04,803.6,803.6,-3.39%,3504
+2015/5/13,756.64,759.2,738.88,749.84,749.84,-6.69%,11150
+2015/5/14,719.52,724.663,706.768,716.72,716.72,-4.42%,10208
+2015/5/15,717.84,717.84,705.752,712.48,712.48,-0.59%,5264
+2015/5/18,697.84,705.199,692.001,698,698,-2.03%,4457
+2015/5/19,720.24,761.106,716,739.708,739.708,5.98%,9729
+2015/5/20,737.68,743.92,728.081,741.04,741.04,0.18%,6111
+2015/5/21,743.52,743.52,734.176,740.88,740.88,-0.02%,2847
+2015/5/22,743.2,748.92,736,743.92,743.92,0.41%,3420
+2015/5/26,772.88,775.6,760.84,773.28,773.28,3.95%,8242
+2015/5/27,778,783.597,773.28,778.08,778.08,0.62%,2461
+2015/5/28,778.96,789.52,774.56,777.52,777.52,-0.07%,1377
+2015/5/29,771.92,778.799,762.08,775.2,775.2,-0.30%,1700
+2015/6/1,767.52,778.864,734.046,772.96,772.96,-0.29%,3864
+2015/6/2,772,777.36,765.648,767.36,767.36,-0.72%,1116
+2015/6/3,788.198,807.44,782.161,791.28,791.28,3.12%,6522
+2015/6/4,799.192,830.959,799.192,825.04,825.04,4.27%,4129
+2015/6/5,843.84,845.839,823.6,834.24,834.24,1.12%,3808
+2015/6/8,837.2,850.64,837.04,841.84,841.84,0.91%,2433
+2015/6/9,837.68,848,835.04,845.68,845.68,0.46%,1484
+2015/6/10,839.52,844.16,826.56,840.4,840.4,-0.62%,2085
+2015/6/11,842.24,858.64,835.728,838.16,838.16,-0.27%,1583
+2015/6/12,851.304,857.6,842.88,846.08,846.08,0.94%,2171
+2015/6/15,846,846,813.36,832,832,-1.66%,4171
+2015/6/16,850.64,853.52,836.64,841.76,841.76,1.17%,1493
+2015/6/17,843.439,848.124,816.96,826.24,826.24,-1.84%,3756
+2015/6/18,800,828.4,794.88,823.84,823.84,-0.29%,5451
+2015/6/19,824,848.4,823.68,833.44,833.44,1.17%,4584
+2015/6/22,839.76,839.76,814.56,823.12,823.12,-1.24%,3142
+2015/6/23,860,868.4,850.16,858.96,858.96,4.35%,5080
+2015/6/24,858.56,858.56,850.721,854.884,854.884,-0.47%,512
+2015/6/25,864,864,852.256,858.368,858.368,0.41%,2111
+2015/6/26,871.92,873.6,862.362,864.72,864.72,0.74%,2255
+2015/6/29,863.28,876,862.561,871.28,871.28,0.76%,2243
+2015/6/30,881.76,896,859.36,868.32,868.32,-0.34%,5463
+2015/7/1,884.16,892,877.2,886.64,886.64,2.11%,1331
+2015/7/2,880.312,887.84,872.96,877.68,877.68,-1.01%,4305
+2015/7/6,886.48,889.44,854.88,872.32,872.32,-0.61%,2520
+2015/7/7,927.2,988.96,926.161,939.76,939.76,7.73%,9590
+2015/7/8,933.76,941.92,923.56,933.92,933.92,-0.62%,1764
+2015/7/9,888.08,908.32,885.24,897.84,897.84,-3.86%,2628
+2015/7/10,894.96,899.44,872,884.159,884.159,-1.52%,1990
+2015/7/13,896.88,910.8,889.68,892.72,892.72,0.97%,3424
+2015/7/14,898.208,911.279,897.6,901.84,901.84,1.02%,498
+2015/7/15,941.12,948.96,932.16,935.44,935.44,3.73%,2638
+2015/7/16,946,950.32,924.96,947.2,947.2,1.26%,1946
+2015/7/17,960.32,968,954,962,962,1.56%,2659
+2015/7/20,971.6,989.6,945.2,987.76,987.76,2.68%,7839
+2015/7/21,978,978.48,955.2,974,974,-1.39%,5513
+2015/7/22,988.24,992.079,961.2,974.4,974.4,0.04%,1776
+2015/7/23,974.24,1002.12,972.8,993.639,993.639,1.97%,2069
+2015/7/24,1023.2,1030.4,981.968,987.135,987.135,-0.65%,4981
+2015/7/27,986.56,1006.8,980.511,1005.04,1005.04,1.81%,2808
+2015/7/28,985.52,992,982.407,986.584,986.584,-1.84%,2116
+2015/7/29,983.12,992.319,955.12,966.72,966.72,-2.01%,4444
+2015/7/30,977.92,985.28,968,981.2,981.2,1.50%,941
+2015/7/31,985.68,985.68,940.08,983.12,983.12,0.20%,1627
+2015/8/3,976.88,1018.8,976.88,1008.448,1008.448,2.58%,2954
+2015/8/4,998.72,1010.479,988.241,999.121,999.121,-0.92%,2131
+2015/8/5,996.16,1005.6,980.08,993.92,993.92,-0.52%,4403
+2015/8/6,998.64,998.64,975.2,990.4,990.4,-0.35%,2487
+2015/8/7,964.8,973.68,935.68,971.92,971.92,-1.87%,3193
+2015/8/10,956,956.912,893.6,915.84,915.84,-5.77%,4898
+2015/8/11,907.44,913.12,897.92,902.56,902.56,-1.45%,3865
+2015/8/12,887.76,890,872,879.92,879.92,-2.51%,5057
+2015/8/13,888.64,901.112,882,895.36,895.36,1.75%,4005
+2015/8/14,884.8,917.44,868.684,909.12,909.12,1.54%,2099
+2015/8/17,895.12,906.079,895.12,897.2,897.2,-1.31%,867
+2015/8/18,955.44,971.28,947.44,953.2,953.2,6.24%,3271
+2015/8/19,945.888,945.888,893.6,903.68,903.68,-5.20%,6861
+2015/8/20,866.4,877.44,862.636,874.4,874.4,-3.24%,4929
+2015/8/21,884.64,911.296,879.12,894.08,894.08,2.25%,4963
+2015/8/24,970.64,971.84,911.11,948.08,948.08,6.04%,6824
+2015/8/25,950.08,984,950.08,974.96,974.96,2.84%,3775
+2015/8/26,985.6,1067.12,985.6,1033.84,1033.84,6.04%,6691
+2015/8/27,1028.72,1038.96,974.48,999.2,999.2,-3.35%,3005
+2015/8/28,988.56,996,964,978.8,978.8,-2.04%,3140
+2015/8/31,992.56,1002.719,964.4,968,968,-1.10%,947
+2015/9/1,967.2,987.519,962.401,980.24,980.24,1.26%,1993
+2015/9/2,970.48,996.559,946,963.488,963.488,-1.71%,3109
+2015/9/3,973.52,973.52,928.08,966.72,966.72,0.34%,1495
+2015/9/4,985.25,985.536,969.12,977.92,977.92,1.16%,1278
+2015/9/8,957.2,968.386,938.399,951.6,951.6,-2.69%,1919
+2015/9/9,965.52,979.34,960.64,979.04,979.04,2.88%,1609
+2015/9/10,949.44,970.96,946.32,965.441,965.441,-1.39%,2839
+2015/9/11,997.6,1016,970.08,970.56,970.56,0.53%,2926
+2015/9/14,998.56,1010,995.68,996.32,996.32,2.65%,3382
+2015/9/15,1013.04,1013.392,997.12,997.12,997.12,0.08%,1099
+2015/9/16,955.28,956.799,926.16,929.76,929.76,-6.76%,5525
+2015/9/17,933.28,936.079,890.803,903.92,903.92,-2.78%,3548
+2015/9/18,880.88,906.866,880.88,899.68,899.68,-0.47%,1905
+2015/9/21,901.28,901.28,888.8,897.92,897.92,-0.20%,2386
+2015/9/22,938.08,949.6,938.08,940.96,940.96,4.79%,4570
+2015/9/23,927.36,946.24,927.36,943.84,943.84,0.31%,5350
+2015/9/24,928.56,929.04,893.68,901.04,901.04,-4.53%,1892
+2015/9/25,903.2,912.08,896.88,908.88,908.88,0.87%,1588
+2015/9/28,966.56,978.88,960.16,967.76,967.76,6.48%,3276
+2015/9/29,969.2,969.84,951.76,961.28,961.28,-0.67%,1791
+2015/9/30,982.4,984.08,954.999,977.28,977.28,1.66%,2243
+2015/10/1,964.96,980.24,952.64,973.76,973.76,-0.36%,860
+2015/10/2,927.04,927.04,868,878.56,878.56,-9.78%,9184
+2015/10/5,840.04,849.6,824.001,836.8,836.8,-4.75%,7075
+2015/10/6,808.96,816,784.08,815.84,815.84,-2.50%,9874
+2015/10/7,803.12,806.48,783.68,793.44,793.44,-2.75%,4848
+2015/10/8,833.36,833.759,812,824.641,824.641,3.93%,4903
+2015/10/9,808.32,822.88,804,807.84,807.84,-2.04%,1974
+2015/10/12,789.44,812.993,787.52,806.4,806.4,-0.18%,3273
+2015/10/13,802.32,803.2,791.52,801.12,801.12,-0.65%,2230
+2015/10/14,785.68,787.28,772,772.64,772.64,-3.56%,7140
+2015/10/15,781.04,787.04,770.401,777.12,777.12,0.58%,2349
+2015/10/16,781.28,788.4,774.08,788.4,788.4,1.45%,2483
+2015/10/19,796.16,813.28,793.44,806.32,806.32,2.27%,4457
+2015/10/20,806.32,815.84,792,799.12,799.12,-0.89%,5898
+2015/10/21,817.84,826,816.272,819.84,819.84,2.59%,2101
+2015/10/22,810.64,814.48,798.96,805.6,805.6,-1.74%,2717
+2015/10/23,805.44,814.8,801.12,803.44,803.44,-0.27%,1737
+2015/10/26,796.88,803.76,793.76,803.76,803.76,0.04%,2224
+2015/10/27,804.88,805.28,792.4,800.76,800.76,-0.37%,1755
+2015/10/28,777.92,813.84,752.64,787.973,787.973,-1.60%,10835
+2015/10/29,815.68,832.56,810.08,828.8,828.8,5.18%,6498
+2015/10/30,831.6,839.12,826.641,835.12,835.12,0.76%,1967
+2015/11/2,853.28,864.799,844,844.64,844.64,1.14%,5783
+2015/11/3,859.04,868.8,855.6,861.68,861.68,2.02%,4504
+2015/11/4,863.04,884.32,862.56,884.32,884.32,2.63%,6895
+2015/11/5,897.52,900.4,885.478,893.68,893.68,1.06%,4536
+2015/11/6,918.96,926.232,914.88,921.84,921.84,3.15%,3596
+2015/11/9,936.64,960,935.68,946.24,946.24,2.65%,9081
+2015/11/10,972.72,976,958.32,965.28,965.28,2.01%,4100
+2015/11/11,972.72,984,969.12,980.8,980.8,1.61%,2483
+2015/11/12,987.36,993.92,954.4,977.84,977.84,-0.30%,3874
+2015/11/13,988,993.6,985.44,988.32,988.32,1.07%,2472
+2015/11/16,984,992,981.12,982.88,982.88,-0.55%,2025
+2015/11/17,982.88,1003.84,982.08,991.68,991.68,0.90%,3589
+2015/11/18,999.68,1016.218,993.12,997.28,997.28,0.56%,7747
+2015/11/19,983.2,986.08,963.36,982.72,982.72,-1.46%,2332
+2015/11/20,986.4,1007.504,985.6,998.72,998.72,1.63%,4614
+2015/11/23,1008.32,1013.682,988.8,1005.6,1005.6,0.69%,4762
+2015/11/24,989.44,997.44,975.84,995.52,995.52,-1.00%,2037
+2015/11/25,1006.56,1011.52,988.018,991.68,991.68,-0.39%,3324
+2015/11/27,1016,1024,996.011,1004,1004,1.24%,1259
+2015/11/30,1002.24,1011.36,997.44,1004.962,1004.962,0.10%,3166
+2015/12/1,995.36,1006.08,992.96,994.56,994.56,-1.04%,2820
+2015/12/2,1005.44,1028.318,1005.28,1015.52,1015.52,2.11%,3814
+2015/12/3,1008.96,1022.701,996.64,1001.278,1001.278,-1.40%,3154
+2015/12/4,971.36,976.16,929.6,939.84,939.84,-6.14%,5971
+2015/12/7,947.2,979.04,947.2,979.04,979.04,4.17%,3424
+2015/12/8,979.04,996.552,979.04,991.52,991.52,1.27%,1016
+2015/12/9,968.32,993.92,968.32,993.6,993.6,0.21%,1200
+2015/12/10,997.12,998.4,989.12,995.2,995.2,0.16%,453
+2015/12/11,1037.6,1045.92,1019.01,1025.76,1025.76,3.07%,3894
+2015/12/14,1040,1060.64,1038.56,1056.96,1056.96,3.04%,2143
+2015/12/15,1054.56,1056.006,1040.32,1047.68,1047.68,-0.88%,511
+2015/12/16,992.32,1015.84,966.4,994.88,994.88,-5.04%,4253
+2015/12/17,1024.64,1056.64,1024.64,1054.238,1054.238,5.97%,3199
+2015/12/18,1028.64,1028.784,981.6,996.96,996.96,-5.43%,3280
+2015/12/21,975.36,979.68,961.6,972.16,972.16,-2.49%,1674
+2015/12/22,961.92,974.24,961.92,972.32,972.32,0.02%,1018
+2015/12/23,971.04,979.68,960.96,967.2,967.2,-0.53%,1113
+2015/12/24,956.48,960,952,953.6,953.6,-1.41%,617
+2015/12/28,1001.445,1025.92,997.424,1016.32,1016.32,6.58%,2617
+2015/12/29,1002.72,1019.52,1000.64,1019.2,1019.2,0.28%,26318
+2015/12/30,1029.44,1036.48,1022.56,1028.48,1028.48,0.91%,3287
+2015/12/31,1028.8,1034.72,1023.2,1032.8,1032.8,0.42%,1127
+2016/1/4,988.32,1031.36,980.141,1025.44,1025.44,-0.71%,2675
+2016/1/5,1013.208,1021.12,1002.176,1008,1008,-1.70%,5114
+2016/1/6,987.52,1017.68,978.08,1004,1004,-0.40%,3354
+2016/1/7,987.04,995.84,951.68,963.84,963.84,-4.00%,6397
+2016/1/8,992.752,1021.44,992.752,1007.04,1007.04,4.48%,2363
+2016/1/11,1003.36,1028.32,1001.92,1023.52,1023.52,1.64%,1783
+2016/1/12,1028.8,1042.4,1025.136,1033.76,1033.76,1.00%,3748
+2016/1/13,1004,1010.88,975.52,981.12,981.12,-5.09%,8662
+2016/1/14,1023.68,1040.8,1023.68,1027.68,1027.68,4.75%,3580
+2016/1/15,995.84,1022.4,988.8,1021.12,1021.12,-0.64%,3721
+2016/1/19,978.88,1000,978.88,999.36,999.36,-2.13%,9705
+2016/1/20,987.2,996.48,974.784,981.76,981.76,-1.76%,3759
+2016/1/21,1008.16,1018.245,981.282,985.12,985.12,0.34%,2869
+2016/1/22,973.28,997.598,953.12,997.12,997.12,1.22%,3878
+2016/1/25,970.72,979.36,965.122,968.8,968.8,-2.84%,3247
+2016/1/26,958.24,958.435,919.84,930.88,930.88,-3.91%,3579
+2016/1/27,937.44,952,928,932,932,0.12%,1023
+2016/1/28,958.56,959.678,947.922,952.16,952.16,2.16%,2869
+2016/1/29,956.64,964,950.4,955.04,955.04,0.30%,8832
+2016/2/1,946.56,952.16,935.68,937.92,937.92,-1.79%,2478
+2016/2/2,941.28,950.914,936.16,946.944,946.944,0.96%,1259
+2016/2/3,924.48,935.04,883.52,908.16,908.16,-4.10%,3888
+2016/2/4,880,883.68,868.8,874.24,874.24,-3.74%,2759
+2016/2/5,896.8,900.442,854.56,854.72,854.72,-2.23%,2057
+2016/2/8,836.96,836.96,808,819.52,819.52,-4.12%,3187
+2016/2/9,815.68,837.92,809.44,837.92,837.92,2.25%,2867
+2016/2/10,832,850.72,824.32,825.76,825.76,-1.45%,2722
+2016/2/11,786.24,793.92,755.04,779.84,779.84,-5.56%,4916
+2016/2/12,781.6,786.4,769.6,777.28,777.28,-0.33%,2706
+2016/2/16,811.2,830.24,808.16,828,828,6.53%,4228
+2016/2/17,823.68,824.32,814.08,823.68,823.68,-0.52%,1342
+2016/2/18,823.84,823.84,792.962,797.28,797.28,-3.21%,2913
+2016/2/19,817.6,817.6,804.8,811.84,811.84,1.83%,2942
+2016/2/22,841.92,845.44,823.36,832.64,832.64,2.56%,4108
+2016/2/23,823.04,828.48,817.92,821.6,821.6,-1.33%,6383
+2016/2/24,799.84,827.52,787.84,822.08,822.08,0.06%,4652
+2016/2/25,844.48,845.28,828.322,837.6,837.6,1.89%,1818
+2016/2/26,848.16,885.266,844.16,881.76,881.76,5.27%,2441
+2016/2/29,879.36,879.36,858.08,858.56,858.56,-2.63%,1509
+2016/3/1,854.72,880,854.72,861.28,861.28,0.32%,2863
+2016/3/2,860.8,860.8,842.56,851.84,851.84,-1.10%,1375
+2016/3/3,848,849.574,809.44,819.52,819.52,-3.79%,4504
+2016/3/4,798.88,801.12,760,792.48,792.48,-3.30%,7054
+2016/3/7,782.72,786.72,770.734,776.384,776.384,-2.03%,1793
+2016/3/8,781.92,807.36,779.36,805.44,805.44,3.74%,17290
+2016/3/9,821.6,823.36,796.64,817.92,817.92,1.55%,4990
+2016/3/10,800.32,800.32,776,782.08,782.08,-4.38%,4774
+2016/3/11,779.36,795.84,772.976,795.84,795.84,1.76%,2555
+2016/3/14,768,811.469,757.44,808.64,808.64,1.61%,3795
+2016/3/15,820.8,820.8,807.04,811.2,811.2,0.32%,2173
+2016/3/16,816.16,819.358,770.72,774.24,774.24,-4.56%,3881
+2016/3/17,748.8,758.4,732.322,756.48,756.48,-2.29%,8015
+2016/3/18,749.92,763.518,741.28,755.68,755.68,-0.11%,3091
+2016/3/21,760.16,766.56,749.76,752.64,752.64,-0.40%,5935
+2016/3/22,757.6,759.52,741.6,748.32,748.32,-0.57%,4551
+2016/3/23,796.48,812.96,796.192,811.52,811.52,8.45%,7544
+2016/3/24,804.48,819.52,802.16,818.08,818.08,0.81%,2074
+2016/3/28,804.48,818.741,796.64,814.4,814.4,-0.45%,2215
+2016/3/29,809.76,824.64,797.92,798.88,798.88,-1.91%,3462
+2016/3/30,804.16,818.88,791.424,811.52,811.52,1.58%,2429
+2016/3/31,788.16,796,782.72,790.72,790.72,-2.56%,3250
+2016/4/1,837.76,856.48,822.56,824.48,824.48,4.27%,10303
+2016/4/4,829.44,842.238,824.72,841.278,841.278,2.04%,1250
+2016/4/5,816,823.68,810.56,816.96,816.96,-2.89%,3408
+2016/4/6,826.944,833.2,810.736,823.752,823.752,0.83%,796
+2016/4/7,804.64,813.6,792,809.12,809.12,-1.78%,2946
+2016/4/8,804.32,807.2,788.64,790.72,790.72,-2.27%,3725
+2016/4/11,759.04,759.04,730.88,737.12,737.12,-6.78%,10925
+2016/4/12,724.64,729.12,708.8,709.76,709.76,-3.71%,10623
+2016/4/13,704.16,720.16,696,709.92,709.92,0.02%,5647
+2016/4/14,712,720,704.974,716.8,716.8,0.97%,3347
+2016/4/15,715.36,717.76,694.88,700.8,700.8,-2.23%,8124
+2016/4/18,706.56,710.24,699.84,709.28,709.28,1.21%,2010
+2016/4/19,644,656,640.16,646.56,646.56,-8.84%,14633
+2016/4/20,638.24,646.88,627.84,646.88,646.88,0.05%,8889
+2016/4/21,624,660.16,622.24,639.84,639.84,-1.09%,15708
+2016/4/22,626.08,652.8,617.6,642.88,642.88,0.48%,8672
+2016/4/25,643.2,646.4,631.84,640.16,640.16,-0.42%,3177
+2016/4/26,636.32,644,627.36,633.12,633.12,-1.10%,1890
+2016/4/27,625.76,634.72,614.096,623.64,623.64,-1.50%,5290
+2016/4/28,616,617.92,594.8,595.52,595.52,-4.51%,6012
+2016/4/29,578.08,586.24,572.178,580.64,580.64,-2.50%,6405
+2016/5/2,584.32,604,582.4,602.4,602.4,3.75%,3625
+2016/5/3,599.04,614.864,597.12,607.68,607.68,0.88%,5073
+2016/5/4,612,619.838,604.64,612.48,612.48,0.79%,4611
+2016/5/5,596.16,620.32,592.64,612.16,612.16,-0.05%,4255
+2016/5/6,608.48,612.08,596,601.28,601.28,-1.78%,2101
+2016/5/9,634.08,641.907,628,640.16,640.16,6.47%,4029
+2016/5/10,633.28,635.312,625.728,631.04,631.04,-1.42%,2608
+2016/5/11,605.92,614.4,597.922,606.72,606.72,-3.85%,3044
+2016/5/12,608,633.44,606.56,628.48,628.48,3.59%,5266
+2016/5/13,636,640,625.6,625.76,625.76,-0.43%,1544
+2016/5/16,614.72,624.32,605.538,624.16,624.16,-0.26%,2164
+2016/5/17,622.08,622.08,610.24,617.28,617.28,-1.10%,1122
+2016/5/18,633.44,656,622.88,646.08,646.08,4.67%,3205
+2016/5/19,678.56,684.8,668.16,673.76,673.76,4.28%,8275
+2016/5/20,659.36,676.96,659.36,667.52,667.52,-0.93%,3207
+2016/5/23,684.8,686.96,675.68,679.52,679.52,1.80%,5331
+2016/5/24,688.8,696,679.36,694.56,694.56,2.21%,4190
+2016/5/25,694.08,694.08,678.72,687.36,687.36,-1.04%,2608
+2016/5/26,665.6,686.88,665.6,684.16,684.16,-0.47%,1721
+2016/5/27,688.8,700,686.16,693.92,693.92,1.43%,2703
+2016/5/31,711.52,715.84,703.68,713.6,713.6,2.84%,8450
+2016/6/1,714.08,726.4,708.789,714.56,714.56,0.13%,2666
+2016/6/2,712,714.906,709.446,712.16,712.16,-0.34%,890
+2016/6/3,679.84,685.278,672.322,675.04,675.04,-5.21%,6989
+2016/6/6,673.76,679.04,669.6,669.6,669.6,-0.81%,2782
+2016/6/7,682.72,682.72,670.81,673.12,673.12,0.53%,1654
+2016/6/8,627.68,633.12,620.8,624.96,624.96,-7.15%,9738
+2016/6/9,621.44,623.84,602.722,608.48,608.48,-2.64%,6638
+2016/6/10,601.76,612.32,601.44,603.04,603.04,-0.89%,6590
+2016/6/13,599.36,604.478,595.2,597.6,597.6,-0.90%,5094
+2016/6/14,596,604.8,596,599.84,599.84,0.37%,3354
+2016/6/15,593.76,598.558,584.16,584.8,584.8,-2.51%,7392
+2016/6/16,572.64,615.2,571.552,612.52,612.52,4.74%,6491
+2016/6/17,596.8,607.456,593.12,593.76,593.76,-3.06%,3382
+2016/6/20,601.12,601.12,586.08,589.44,589.44,-0.73%,6822
+2016/6/21,602.32,612.64,601.6,609.12,609.12,3.34%,3750
+2016/6/22,606.24,607.518,602.24,606.4,606.4,-0.45%,6224
+2016/6/23,604.96,607.027,600,602.88,602.88,-0.58%,6536
+2016/6/24,557.92,574.224,557.92,572,572,-5.12%,7469
+2016/6/27,568.48,575.84,566.72,568.64,568.64,-0.59%,2683
+2016/6/28,568.32,573.598,565.6,568.32,568.32,-0.06%,3530
+2016/6/29,535.2,540.8,526.88,537.28,537.28,-5.46%,6595
+2016/6/30,530.08,530.08,504,506.4,506.4,-5.75%,5918
+2016/7/1,478.4,480.32,449.92,454.72,454.72,-10.21%,14672
+2016/7/5,453.28,460.624,441.64,447.2,447.2,-1.65%,13497
+2016/7/6,443.52,446.72,431.523,436.96,436.96,-2.29%,10908
+2016/7/7,446.4,465.84,446.4,455.84,455.84,4.32%,10874
+2016/7/8,449.28,453.12,430.72,430.72,430.72,-5.51%,8650
+2016/7/11,427.04,429.44,418.88,425.92,425.92,-1.11%,7880
+2016/7/12,425.44,437.6,419.2,435.04,435.04,2.14%,8777
+2016/7/13,426.88,431.64,422.08,422.08,422.08,-2.98%,7605
+2016/7/14,435.36,435.36,426.21,428.48,428.48,1.52%,9454
+2016/7/15,436.16,439.2,428.48,433.92,433.92,1.27%,12495
+2016/7/18,444.48,444.48,433.024,433.024,433.024,-0.21%,7184
+2016/7/19,441.12,443.664,437.6,441.6,441.6,1.98%,5806
+2016/7/20,462.56,466.864,456.816,466.4,466.4,5.62%,15998
+2016/7/21,470.24,470.24,442.24,443.52,443.52,-4.91%,14661
+2016/7/22,455.04,456.64,450.875,452.994,452.994,2.14%,5208
+2016/7/25,463.52,468.8,448.96,458.619,458.619,1.24%,7949
+2016/7/26,454.08,454.88,450.4,453.28,453.28,-1.16%,4559
+2016/7/27,436,447.038,416.496,418.558,418.558,-7.66%,14708
+2016/7/28,420.16,428.32,419.202,424.8,424.8,1.49%,5011
+2016/7/29,424.16,428.64,416.347,418.08,418.08,-1.58%,5436
+2016/8/1,414.4,416.64,409.52,414.56,414.56,-0.84%,6404
+2016/8/2,407.2,408,401.28,406.56,406.56,-1.93%,4319
+2016/8/3,408.96,417.253,408.96,414.56,414.56,1.97%,4072
+2016/8/4,419.52,419.52,412.48,416.16,416.16,0.39%,3067
+2016/8/5,436.64,444,435.2,443.2,443.2,6.50%,8431
+2016/8/8,444.8,444.8,436,443.36,443.36,0.04%,2252
+2016/8/9,440.32,440.32,436,436.96,436.96,-1.44%,1314
+2016/8/10,418.56,423.838,415.04,422.84,422.84,-3.23%,6871
+2016/8/11,424.8,432,418.24,431.018,431.018,1.93%,5656
+2016/8/12,421.6,444.16,420.96,442.256,442.256,2.61%,9872
+2016/8/15,440.8,440.8,434.24,436.96,436.96,-1.20%,2675
+2016/8/16,441.6,441.6,432.656,437.44,437.44,0.11%,3055
+2016/8/17,444.16,456,437.44,444.8,444.8,1.68%,9223
+2016/8/18,440.32,441.76,436.16,440.267,440.267,-1.02%,4197
+2016/8/19,457.92,459.84,453.44,459.36,459.36,4.34%,10785
+2016/8/22,476.64,481.6,475.2,479.84,479.84,4.46%,30980
+2016/8/23,475.84,482,471.36,479.52,479.52,-0.07%,8517
+2016/8/24,490.08,497.6,488.96,496.16,496.16,3.47%,13094
+2016/8/25,498.72,498.864,492,496,496,-0.03%,7653
+2016/8/26,486.24,495.04,469.6,491.2,491.2,-0.97%,10599
+2016/8/29,493.6,493.76,479.52,482.24,482.24,-1.82%,7922
+2016/8/30,487.68,494.878,483.84,492.64,492.64,2.16%,7982
+2016/8/31,492.64,492.64,486.56,491.52,491.52,-0.23%,5515
+2016/9/1,488.8,492,476.322,478.562,478.562,-2.64%,7850
+2016/9/2,461.92,465.76,451.04,451.2,451.2,-5.72%,10327
+2016/9/6,440,440.8,417.611,421.92,421.92,-6.49%,18009
+2016/9/7,425.12,435.552,424,433.12,433.12,2.65%,6460
+2016/9/8,432.64,442.312,429.6,440.64,440.64,1.74%,10694
+2016/9/9,445.44,464.392,445.44,464.32,464.32,5.37%,7616
+2016/9/12,474.24,476.48,457.28,459.84,459.84,-0.96%,9251
+2016/9/13,462.56,475.52,462.56,471.2,471.2,2.47%,4471
+2016/9/14,466.88,468.16,461.045,467.04,467.04,-0.88%,3973
+2016/9/15,468.16,474.608,459.2,466.176,466.176,-0.18%,3825
+2016/9/16,480.32,482.4,473.44,476.16,476.16,2.14%,4015
+2016/9/19,453.76,458.464,451.68,457.76,457.76,-3.86%,7835
+2016/9/20,459.2,460.96,453.12,455.68,455.68,-0.45%,2299
+2016/9/21,439.36,440,425.12,426.08,426.08,-6.50%,7333
+2016/9/22,420.32,425.28,416.8,424.32,424.32,-0.41%,4194
+2016/9/23,426.72,437.28,426.275,433.92,433.92,2.26%,4853
+2016/9/26,436.64,447.36,433.922,446.08,446.08,2.80%,3928
+2016/9/27,451.52,464.56,451.056,456.8,456.8,2.40%,4719
+2016/9/28,463.04,466.56,454.08,455.84,455.84,-0.21%,3108
+2016/9/29,460.32,462.866,454.72,459.84,459.84,0.88%,2468
+2016/9/30,431.36,458.08,430.896,454.56,454.56,-1.15%,4300
+2016/10/3,460,477.6,459.84,472.32,472.32,3.91%,6921
+2016/10/4,486.24,527.2,486.24,520.96,520.96,10.30%,20836
+2016/10/5,516.48,537.125,513.92,525.12,525.12,0.80%,13417
+2016/10/6,548.64,563.68,542.562,551.2,551.2,4.97%,7377
+2016/10/7,532.48,564.448,531.2,540.901,540.901,-1.87%,8205
+2016/10/10,528.8,531.725,524.48,531.36,531.36,-1.76%,3555
+2016/10/11,531.68,542.256,531.539,541.92,541.92,1.99%,5401
+2016/10/12,538.08,544.64,530.88,536,536,-1.09%,13010
+2016/10/13,537.44,543.84,536.48,538.88,538.88,0.54%,4394
+2016/10/14,541.44,546.72,534.882,542.56,542.56,0.68%,1975
+2016/10/17,542.88,545.6,540.16,542.08,542.08,-0.09%,1614
+2016/10/18,532.96,537.28,526.24,531.36,531.36,-1.98%,4452
+2016/10/19,524.96,532.96,524.32,527.68,527.68,-0.69%,4019
+2016/10/20,525.12,540.96,524.96,536.336,536.336,1.64%,3413
+2016/10/21,535.36,541.12,535.36,536.16,536.16,-0.03%,1298
+2016/10/24,517.6,536.958,513.6,532.8,532.8,-0.63%,3548
+2016/10/25,525.6,526.72,520.16,521.92,521.92,-2.04%,1288
+2016/10/26,526.72,534.56,522.56,531.36,531.36,1.81%,1951
+2016/10/27,528.16,533.446,526.88,529.92,529.92,-0.27%,1519
+2016/10/28,524.96,530.4,513.28,521.302,521.302,-1.63%,4049
+2016/10/31,516.48,521.12,513.28,514.88,514.88,-1.23%,1701
+2016/11/1,488.48,493.44,480.16,488,488,-5.22%,11404
+2016/11/2,475.04,481.104,467.84,479.84,479.84,-1.67%,3623
+2016/11/3,496.96,498.24,481.92,486.56,486.56,1.40%,5611
+2016/11/4,483.52,487.84,480.16,484.234,484.234,-0.48%,1670
+2016/11/7,493.76,505.28,491.84,493.6,493.6,1.93%,3993
+2016/11/8,491.04,491.04,464.32,486.72,486.72,-1.39%,6607
+2016/11/9,460.48,485.44,459.84,482.56,482.56,-0.85%,7689
+2016/11/10,470.88,481.149,465.11,475.04,475.04,-1.56%,2162
+2016/11/11,480,545.584,480,536.69,536.69,12.98%,14150
+2016/11/14,553.44,578.4,551.36,565.782,565.782,5.42%,11961
+2016/11/15,561.28,564.64,547.28,550.88,550.88,-2.63%,4328
+2016/11/16,549.92,565.118,549.92,559.52,559.52,1.57%,2118
+2016/11/17,556.96,584,554.4,576.8,576.8,3.09%,3864
+2016/11/18,580.32,593.424,574.56,583.84,583.84,1.22%,3772
+2016/11/21,581.44,587.405,575.04,582.4,582.4,-0.25%,2697
+2016/11/22,571.52,584.474,569.44,578.467,578.467,-0.68%,2183
+2016/11/23,598.24,611.2,591.84,597.92,597.92,3.36%,4406
+2016/11/25,586.08,592.16,582.88,589.28,589.28,-1.45%,1725
+2016/11/28,587.36,587.36,576,579.84,579.84,-1.60%,2319
+2016/11/29,592.96,592.96,572.005,579.04,579.04,-0.14%,1984
+2016/11/30,577.44,592.96,576.32,589.76,589.76,1.85%,3031
+2016/12/1,594.4,600.64,574.24,586.56,586.56,-0.54%,2019
+2016/12/2,584.8,584.8,562.72,572.96,572.96,-2.32%,4764
+2016/12/5,578.72,584.96,562.08,570.4,570.4,-0.45%,2740
+2016/12/6,569.28,572.32,560.64,572,572,0.28%,967
+2016/12/7,549.6,549.6,536.48,544.64,544.64,-4.78%,3987
+2016/12/8,551.2,554.88,548,554.88,554.88,1.88%,2539
+2016/12/9,551.04,565.254,548,562.88,562.88,1.44%,1446
+2016/12/12,545.76,547.678,539.79,546.08,546.08,-2.98%,2497
+2016/12/13,543.84,565.765,543.84,556.736,556.736,1.95%,2094
+2016/12/14,546.08,566.56,536.194,565.92,565.92,1.65%,3693
+2016/12/15,613.76,626.544,607.2,609.92,609.92,7.77%,5738
+2016/12/16,613.12,620.48,598.08,609.44,609.44,-0.08%,2367
+2016/12/19,610.4,621.04,610.4,617.76,617.76,1.37%,2379
+2016/12/20,639.84,646.24,609.92,611.52,611.52,-1.01%,3098
+2016/12/21,606.72,622.4,606.72,619.2,619.2,1.26%,1679
+2016/12/22,626.72,632.16,613.28,630,630,1.74%,2458
+2016/12/23,633.76,639.04,630.4,636.64,636.64,1.05%,967
+2016/12/27,629.12,630.72,617.6,618.24,618.24,-2.89%,1805
+2016/12/28,620.64,623.84,611.36,613.36,613.36,-0.79%,2336
+2016/12/29,613.12,614.4,596.502,603.2,603.2,-1.66%,2053
+2016/12/30,598.56,625.12,596.64,620.16,620.16,2.81%,2840
+2017/1/3,612.64,612.64,576,592.16,592.16,-4.51%,11802
+2017/1/4,580.32,587.014,575.28,581.44,581.44,-1.81%,1801
+2017/1/5,568.8,574.8,561.6,569.44,569.44,-2.06%,1780
+2017/1/6,581.28,583.04,572.8,576.8,576.8,1.29%,8609
+2017/1/9,570.08,574.72,564.16,570.24,570.24,-1.14%,1936
+2017/1/10,564.64,564.64,548,555.52,555.52,-2.58%,2745
+2017/1/11,565.6,572.72,552.48,559.04,559.04,0.63%,3092
+2017/1/12,550.56,558.72,545.92,556.16,556.16,-0.52%,3111
+2017/1/13,563.2,568.48,553.6,554.48,554.48,-0.30%,1085
+2017/1/17,537.92,537.92,530.296,530.715,530.715,-4.29%,3341
+2017/1/18,532.32,539.2,522.16,538.24,538.24,1.42%,3736
+2017/1/19,556.32,556.8,539.2,542.16,542.16,0.73%,4170
+2017/1/20,540.32,547.52,530.736,537.12,537.12,-0.93%,1755
+2017/1/23,533.229,535.84,530.08,530.4,530.4,-1.25%,1871
+2017/1/24,532.48,539.04,524,533.76,533.76,0.63%,2674
+2017/1/25,552.56,555.853,540.8,542.08,542.08,1.56%,3690
+2017/1/26,552.64,560.6,547.84,554.72,554.72,2.33%,2909
+2017/1/27,557.6,558.4,526,532.48,532.48,-4.01%,4487
+2017/1/30,527.2,534.88,524.48,532.32,532.32,-0.03%,2348
+2017/1/31,512,514.24,502.72,506.08,506.08,-4.93%,5265
+2017/2/1,512,516.39,500.96,507.2,507.2,0.22%,2231
+2017/2/2,499.84,513.685,498.56,510.61,510.61,0.67%,1451
+2017/2/3,514.907,514.96,506.4,509.6,509.6,-0.20%,1580
+2017/2/6,499.52,502.24,493.28,494.08,494.08,-3.05%,1808
+2017/2/7,497.12,497.12,491.52,496.32,496.32,0.45%,817
+2017/2/8,490.24,496.8,487.52,492,492,-0.87%,1811
+2017/2/9,491.84,499.989,487.851,497.28,497.28,1.07%,2705
+2017/2/10,499.2,499.2,478.56,482.4,482.4,-2.99%,5130
+2017/2/13,483.52,490.4,483.52,488.8,488.8,1.33%,2781
+2017/2/14,477.12,493.12,474.72,482.56,482.56,-1.28%,2567
+2017/2/15,489.12,489.12,480,480.48,480.48,-0.43%,1537
+2017/2/16,476,476.957,472,474.56,474.56,-1.23%,2225
+2017/2/17,479.949,479.949,475.52,478.4,478.4,0.81%,1492
+2017/2/21,484.32,486.72,474.88,480.16,480.16,0.37%,1490
+2017/2/22,478.4,482.08,476.16,476.16,476.16,-0.83%,1190
+2017/2/23,468,474.87,467.52,469.296,469.296,-1.44%,2230
+2017/2/24,463.84,465.344,458.08,460.48,460.48,-1.88%,2092
+2017/2/27,458.72,466.4,453.805,465.774,465.774,1.15%,3493
+2017/2/28,460.96,462.4,455.2,461.6,461.6,-0.90%,2841
+2017/3/1,464.48,464.48,455.76,458.24,458.24,-0.73%,3078
+2017/3/2,462.4,494.24,460,491.117,491.117,7.17%,8296
+2017/3/3,495.36,495.36,477.76,480.32,480.32,-2.20%,5263
+2017/3/6,485.6,492.96,484.48,489.76,489.76,1.97%,4219
+2017/3/7,500.16,506.184,498.4,505.28,505.28,3.17%,6776
+2017/3/8,516,520.16,513.267,519.84,519.84,2.88%,4238
+2017/3/9,521.44,537.6,518.88,536.48,536.48,3.20%,6904
+2017/3/10,537.28,540,530.56,530.56,530.56,-1.10%,4836
+2017/3/13,533.76,536.8,532.16,535.04,535.04,0.84%,2088
+2017/3/14,536,541.693,532.16,540.8,540.8,1.08%,2975
+2017/3/15,538.288,544.32,510.56,510.88,510.88,-5.53%,7573
+2017/3/16,501.12,516.16,501.12,512.96,512.96,0.41%,6216
+2017/3/17,512,512,507.362,508.32,508.32,-0.90%,3008
+2017/3/20,506.08,508.64,504.48,505.779,505.779,-0.50%,2524
+2017/3/21,498.88,501.6,495.872,499.52,499.52,-1.24%,3030
+2017/3/22,498.4,501.546,497.12,498.88,498.88,-0.13%,1674
+2017/3/23,491.2,498.702,490.88,496.48,496.48,-0.48%,4434
+2017/3/24,494.24,494.4,485.12,485.12,485.12,-2.29%,1892
+2017/3/27,470.08,472.64,467.2,467.838,467.838,-3.56%,2482
+2017/3/28,464.16,468.88,460.8,466.4,466.4,-0.31%,3994
+2017/3/29,467.68,467.84,460.96,462.4,462.4,-0.86%,2956
+2017/3/30,467.68,467.68,459.04,466.88,466.88,0.97%,3175
+2017/3/31,463.52,464.598,460.296,462.4,462.4,-0.96%,1562
+2017/4/3,463.68,464,460.64,462.24,462.24,-0.03%,1347
+2017/4/4,457.44,462.08,454.72,457.28,457.28,-1.07%,1846
+2017/4/5,462.4,465.6,456.32,458.72,458.72,0.31%,4970
+2017/4/6,463.76,464.16,459.162,460.64,460.64,0.42%,1016
+2017/4/7,455.04,476.96,452.8,473.12,473.12,2.71%,4102
+2017/4/10,480.96,485.632,474.56,475.68,475.68,0.54%,9018
+2017/4/11,468.32,469.168,455.68,456.64,456.64,-4.00%,10586
+2017/4/12,455.2,459.68,448.96,449.92,449.92,-1.47%,4276
+2017/4/13,444.32,449.76,442.72,445.36,445.36,-1.01%,2833
+2017/4/17,445.44,452.48,444,450.72,450.72,1.20%,2364
+2017/4/18,451.52,465.342,451.04,455.2,455.2,0.99%,7060
+2017/4/19,458.56,466.4,458.56,464.48,464.48,2.04%,2369
+2017/4/20,466.88,478.4,462.896,470.064,470.064,1.20%,5564
+2017/4/21,475.52,480.64,473.44,473.92,473.92,0.82%,5013
+2017/4/24,481.12,484.96,473.76,473.76,473.76,-0.03%,4614
+2017/4/25,488,493.92,485.6,491.2,491.2,3.68%,5104
+2017/4/26,496.48,507.36,496.48,497.28,497.28,1.24%,6702
+2017/4/27,505.76,511.84,504.08,509.766,509.766,2.51%,3500
+2017/4/28,513.92,517.76,509.282,513.92,513.92,0.81%,5639
+2017/5/1,520.32,537.92,516.16,533.44,533.44,3.80%,9636
+2017/5/2,534.88,540.24,534.24,537.28,537.28,0.72%,2084
+2017/5/3,546.08,560.8,546.08,560.576,560.576,4.34%,6012
+2017/5/4,568.64,576.813,562.816,571.84,571.84,2.01%,10584
+2017/5/5,571.36,576.784,565.76,565.92,565.92,-1.04%,5993
+2017/5/8,570.72,575.52,570.08,572.16,572.16,1.10%,2133
+2017/5/9,578.88,587.68,578.88,583.2,583.2,1.93%,4013
+2017/5/10,576.16,579.68,574.24,577.6,577.6,-0.96%,2531
+2017/5/11,576.64,577.008,568.48,570.4,570.4,-1.25%,1917
+2017/5/12,562.08,564,557.76,561.92,561.92,-1.49%,2773
+2017/5/15,539.36,549.76,539.36,549.76,549.76,-2.16%,2770
+2017/5/16,544.16,544.16,533.12,536.32,536.32,-2.44%,1751
+2017/5/17,524.96,538.08,521.12,531.04,531.04,-0.98%,2462
+2017/5/18,539.52,557.44,538.4,549.12,549.12,3.40%,2937
+2017/5/19,532.8,540.64,532.8,534.014,534.014,-2.75%,1938
+2017/5/22,521.6,522.4,510.08,515.52,515.52,-3.46%,4140
+2017/5/23,507.36,521.6,505.12,520.96,520.96,1.06%,3398
+2017/5/24,520.48,522.56,512.32,512.32,512.32,-1.66%,1340
+2017/5/25,510.08,515.36,508.96,515.04,515.04,0.53%,1617
+2017/5/26,504.32,508,500.64,503.68,503.68,-2.21%,2667
+2017/5/30,504.32,505.918,497.6,499.04,499.04,-0.92%,939
+2017/5/31,507.2,507.616,499.2,504.8,504.8,1.15%,1375
+2017/6/1,518.24,520.16,504.078,505.27,505.27,0.09%,2095
+2017/6/2,501.76,501.76,490.224,493.28,493.28,-2.37%,3620
+2017/6/5,488.16,491.52,485.76,490.08,490.08,-0.65%,1049
+2017/6/6,484.48,485.6,479.84,483.36,483.36,-1.37%,993
+2017/6/7,485.6,492.8,482.877,489.755,489.755,1.32%,1297
+2017/6/8,487.595,505.6,487.595,499.2,499.2,1.93%,2602
+2017/6/9,510.56,512.4,507.36,510.72,510.72,2.31%,7621
+2017/6/12,523.36,529.195,517.837,526.72,526.72,3.13%,5628
+2017/6/13,538.72,540.48,528.336,531.04,531.04,0.82%,3272
+2017/6/14,508.16,532.4,502.24,530.4,530.4,-0.12%,3403
+2017/6/15,538.88,542.24,532.8,534.72,534.72,0.81%,2357
+2017/6/16,540.8,544.64,540.8,543.2,543.2,1.59%,2163
+2017/6/19,549.92,556.32,548.8,555.52,555.52,2.27%,3652
+2017/6/20,556.8,561.44,553.44,557.92,557.92,0.43%,2754
+2017/6/21,560.64,563.115,556.176,558.56,558.56,0.11%,1678
+2017/6/22,548.8,553.12,547.04,549.6,549.6,-1.60%,2187
+2017/6/23,538.4,543.04,537.44,540.96,540.96,-1.57%,3975
+2017/6/26,547.2,550.4,545.44,549.76,549.76,1.63%,5077
+2017/6/27,545.76,549.026,538.24,541.12,541.12,-1.57%,2058
+2017/6/28,537.44,539.04,533.28,533.28,533.28,-1.45%,2496
+2017/6/29,544.48,546.24,538.88,545.76,545.76,2.34%,2418
+2017/6/30,546.56,546.56,542.08,545.456,545.456,-0.06%,1449
+2017/7/3,570.4,580.8,566.72,578.08,578.08,5.98%,2980
+2017/7/5,591.2,593.603,581.28,583.52,583.52,0.94%,2189
+2017/7/6,585.12,591.52,584.48,585.76,585.76,0.38%,1570
+2017/7/7,600,634.16,600,617.6,617.6,5.44%,3834
+2017/7/10,640,641.44,600.8,607.52,607.52,-1.63%,3658
+2017/7/11,607.2,612.48,593.762,594.88,594.88,-2.08%,2248
+2017/7/12,585.12,591.2,583.52,588.64,588.64,-1.05%,1360
+2017/7/13,589.6,607.2,589.6,604.32,604.32,2.66%,2086
+2017/7/14,577.76,590.88,576,585.28,585.28,-3.15%,2005
+2017/7/17,571.36,573.44,566.72,573.28,573.28,-2.05%,1331
+2017/7/18,562.88,566.08,557.12,557.12,557.12,-2.82%,1879
+2017/7/19,558.08,565.44,556.04,560.326,560.326,0.58%,801
+2017/7/20,564.96,568.32,551.68,560.798,560.798,0.08%,1349
+2017/7/21,549.44,552.48,544.96,547.04,547.04,-2.45%,831
+2017/7/24,543.04,550.718,541.587,548.48,548.48,0.26%,1568
+2017/7/25,543.36,549.6,538.4,547.84,547.84,-0.12%,953
+2017/7/26,550.08,551.36,533.44,535.2,535.2,-2.31%,2030
+2017/7/27,526.4,541.28,525.44,540.16,540.16,0.93%,1447
+2017/7/28,535.2,535.2,528.8,530.08,530.08,-1.87%,1214
+2017/7/31,525.92,526.72,521.28,522.88,522.88,-1.36%,654
+2017/8/1,529.6,533.92,523.68,532,532,1.74%,1696
+2017/8/2,541.92,541.92,529.92,541.28,541.28,1.74%,1429
+2017/8/3,539.2,539.2,532,535.52,535.52,-1.06%,1607
+2017/8/4,548.96,564.16,547.36,560.48,560.48,4.66%,3507
+2017/8/7,567.52,568,556.8,561.44,561.44,0.17%,9447
+2017/8/8,550.56,559.2,544.64,546.16,546.16,-2.72%,3461
+2017/8/9,524.48,526.488,513.6,516.165,516.165,-5.49%,14256
+2017/8/10,498.08,506.88,496.496,503.358,503.358,-2.48%,2673
+2017/8/11,508.16,511.293,503.28,503.52,503.52,0.03%,1139
+2017/8/14,505.76,508.96,500.896,505.76,505.76,0.44%,1989
+2017/8/15,532.64,533.797,524.992,531.52,531.52,5.09%,2348
+2017/8/16,529.44,529.44,501.76,503.04,503.04,-5.36%,2339
+2017/8/17,501.84,510.24,499.2,506.72,506.72,0.73%,1304
+2017/8/18,499.547,510.24,498.72,507.84,507.84,0.22%,2304
+2017/8/21,505.76,510.266,500.32,509.469,509.469,0.32%,3005
+2017/8/22,505.92,515.68,504.32,509.28,509.28,-0.04%,2022
+2017/8/23,506.56,510.24,503.84,505.04,505.04,-0.83%,1005
+2017/8/24,509.76,515.36,509.28,513.92,513.92,1.76%,1845
+2017/8/25,503.36,524.48,500.162,506.88,506.88,-1.37%,2079
+2017/8/28,500,500,480.32,481.28,481.28,-5.05%,3116
+2017/8/29,472.96,489.92,470.72,485.76,485.76,0.93%,3055
+2017/8/30,484.32,484.878,481.28,483.52,483.52,-0.46%,743
+2017/8/31,483.52,483.84,472.16,472.16,472.16,-2.35%,1594
+2017/9/1,469.44,477.76,465.6,467.2,467.2,-1.05%,1695
+2017/9/5,453.92,460.48,451.2,457.76,457.76,-2.02%,4289
+2017/9/6,452.48,461.52,452.48,459.04,459.04,0.28%,2499
+2017/9/7,454.72,455.664,444.8,445.76,445.76,-2.89%,2721
+2017/9/8,446.56,455.2,445.76,450.88,450.88,1.15%,1685
+2017/9/11,461.28,464,455.2,463.84,463.84,2.87%,3357
+2017/9/12,461.76,461.76,456.48,457.28,457.28,-1.41%,1974
+2017/9/13,462.24,467.52,460.416,464.16,464.16,1.50%,12428
+2017/9/14,468,468,462.08,463.822,463.822,-0.07%,2126
+2017/9/15,468.48,473.76,466.56,471.84,471.84,1.73%,4476
+2017/9/18,485.6,499.554,484.438,492.8,492.8,4.44%,7921
+2017/9/19,492.48,492.48,484.96,486.32,486.32,-1.31%,1948
+2017/9/20,487.52,505.085,484.16,496.16,496.16,2.02%,3912
+2017/9/21,511.68,511.68,501.12,504.704,504.704,1.72%,4014
+2017/9/22,506.4,507.547,502.874,504.8,504.8,0.02%,1075
+2017/9/25,511.2,512.32,492.8,494.24,494.24,-2.09%,4479
+2017/9/26,505.28,515.52,505.28,513.6,513.6,3.92%,1889
+2017/9/27,518.8,518.8,510.24,518.24,518.24,0.90%,2002
+2017/9/28,515.84,519.2,510.4,512.96,512.96,-1.02%,454
+2017/9/29,517.92,525.6,514.84,524.48,524.48,2.25%,1146
+2017/10/2,524,530.4,519.68,528,528,0.67%,1439
+2017/10/3,527.2,527.36,523.2,525.28,525.28,-0.52%,695
+2017/10/4,524.8,530.08,523.04,526.4,526.4,0.21%,1288
+2017/10/5,519.68,526.72,518.56,526.56,526.56,0.03%,936
+2017/10/6,529.28,543.36,510.56,514.8,514.8,-2.23%,10023
+2017/10/9,508.32,508.96,503.808,504,504,-2.10%,1849
+2017/10/10,492.16,495.2,486.4,495.2,495.2,-1.75%,4948
+2017/10/11,492.32,497.6,488.32,489.6,489.6,-1.13%,675
+2017/10/12,490.72,493.757,486.896,488.8,488.8,-0.16%,440
+2017/10/13,482.4,486.08,478.88,479.52,479.52,-1.90%,4470
+2017/10/16,480,493.92,475.36,489.44,489.44,2.07%,4466
+2017/10/17,496.64,503.309,494.822,499.2,499.2,1.99%,3898
+2017/10/18,502.4,504.64,498.88,501.92,501.92,0.54%,12944
+2017/10/19,501.44,501.44,486.08,487.04,487.04,-2.96%,4009
+2017/10/20,490.88,504.08,488.978,499.84,499.84,2.63%,2880
+2017/10/23,505.12,509.6,496,496,496,-0.77%,1492
+2017/10/24,504,507.2,499.36,503.992,503.992,1.61%,2679
+2017/10/25,501.92,506.72,501.92,504.96,504.96,0.19%,1330
+2017/10/26,508,516.64,505.12,515.52,515.52,2.09%,2096
+2017/10/27,523.36,524,508,510.72,510.72,-0.93%,3803
+2017/10/30,515.36,516.16,507.36,510.08,510.08,-0.13%,1413
+2017/10/31,516.8,522.4,514.4,517.76,517.76,1.51%,1388
+2017/11/1,508.64,508.64,490.08,492.64,492.64,-4.85%,16867
+2017/11/2,491.2,497.352,488.16,494.08,494.08,0.29%,790
+2017/11/3,491.2,513.6,490.08,509.456,509.456,3.11%,2355
+2017/11/6,508.32,508.32,486.384,486.752,486.752,-4.46%,4050
+2017/11/7,491.84,505.12,489.795,502.88,502.88,3.31%,1559
+2017/11/8,495.36,500.64,486.4,500.469,500.469,-0.48%,3048
+2017/11/9,503.685,504.16,499.28,499.682,499.682,-0.16%,2196
+2017/11/10,498.56,512.96,495.36,507.2,507.2,1.50%,2146
+2017/11/13,502.72,503.36,496.678,499.038,499.038,-1.61%,8775
+2017/11/14,504.16,508,495.52,499.84,499.84,0.16%,2537
+2017/11/15,490.72,504,490.72,501.76,501.76,0.38%,4641
+2017/11/16,498.56,498.56,493.6,497.03,497.03,-0.94%,6344
+2017/11/17,496,497.12,480,485.12,485.12,-2.40%,2721
+2017/11/20,496,508.32,495.36,504.8,504.8,4.06%,11874
+2017/11/21,500.8,504,498.323,504,504,-0.16%,1016
+2017/11/22,495.04,495.36,490.08,492.8,492.8,-2.22%,1281
+2017/11/24,497.6,500.621,493.28,499.2,499.2,1.30%,1606
+2017/11/27,491.518,499.84,490.88,498.357,498.357,-0.17%,1407
+2017/11/28,498.56,513.6,498.56,509.76,509.76,2.29%,2076
+2017/11/29,520,528.8,517.76,526.56,526.56,3.30%,5111
+2017/11/30,537.44,542.72,534.4,534.72,534.72,1.55%,5400
+2017/12/1,541.6,548.8,528.16,534.88,534.88,0.03%,17003
+2017/12/4,541.44,547.84,540.64,540.8,540.8,1.11%,5675
+2017/12/5,553.6,562.72,551.2,555.84,555.84,2.78%,3920
+2017/12/6,564.8,570.24,560.96,565.44,565.44,1.73%,3047
+2017/12/7,578.56,589.12,574.72,583.52,583.52,3.20%,4449
+2017/12/8,580.16,581.92,572.16,575.84,575.84,-1.32%,4946
+2017/12/11,582.24,587.04,578.56,584.8,584.8,1.56%,3878
+2017/12/12,589.28,593.12,583.36,584.16,584.16,-0.11%,6944
+2017/12/13,584.16,587.36,552.8,560,560,-4.14%,20910
+2017/12/14,566.72,576,566.72,570.24,570.24,1.83%,3461
+2017/12/15,560,564.8,557.76,560,560,-1.80%,3465
+2017/12/18,555.68,556.8,552.16,555.52,555.52,-0.80%,3469
+2017/12/19,556,559.84,553.92,554.56,554.56,-0.17%,1066
+2017/12/20,550.24,552.64,545.92,552.64,552.64,-0.35%,820
+2017/12/21,553.28,555.68,549.12,554.4,554.4,0.32%,560
+2017/12/22,546.24,547.68,535.68,541.28,541.28,-2.37%,2792
+2017/12/26,531.2,531.68,525.92,526.88,526.88,-2.66%,505
+2017/12/27,520,522.4,515.84,518.24,518.24,-1.64%,2107
+2017/12/28,510.72,512.32,506.4,508.64,508.64,-1.85%,3806
+2017/12/29,500.8,504.64,492.96,502.4,502.4,-1.23%,3558
+2018/1/2,492.64,492.64,487.2,488.16,488.16,-2.83%,1989
+2018/1/3,489.12,495.52,485.44,491.2,491.2,0.62%,2454
+2018/1/4,489.6,489.92,484,487.84,487.84,-0.68%,3477
+2018/1/5,491.36,491.36,484.32,487.68,487.68,-0.03%,2715
+2018/1/8,492.32,497.12,490.4,493.28,493.28,1.15%,2699
+2018/1/9,502.08,504.48,498.4,500.32,500.32,1.43%,2798
+2018/1/10,499.36,501.44,495.84,500.32,500.32,0.00%,1469
+2018/1/11,502.24,507.68,497.92,501.6,501.6,0.26%,4167
+2018/1/12,496.32,496.64,482.56,484.96,484.96,-3.32%,3133
+2018/1/16,493.76,496.32,486.4,487.04,487.04,0.43%,4373
+2018/1/17,490.72,499.68,488,498.24,498.24,2.30%,2850
+2018/1/18,497.92,504.96,491.84,502.72,502.72,0.90%,2433
+2018/1/19,498.08,500,494.08,498.4,498.4,-0.86%,729
+2018/1/22,498.56,501.12,497.44,499.04,499.04,0.13%,1079
+2018/1/23,507.84,513.76,496.32,496.32,496.32,-0.55%,2046
+2018/1/24,479.36,479.36,463.2,467.2,467.2,-5.87%,6329
+2018/1/25,469.76,488.16,463.52,481.6,481.6,3.08%,4181
+2018/1/26,479.04,479.04,472.16,476.16,476.16,-1.13%,1669
+2018/1/29,484.32,492.48,483.68,488.8,488.8,2.65%,2815
+2018/1/30,482.88,494.08,482.24,494.08,494.08,1.08%,2133
+2018/1/31,485.44,489.76,477.44,479.68,479.68,-2.91%,2927
+2018/2/1,491.36,492.8,484.8,484.96,484.96,1.10%,1476
+2018/2/2,499.84,524,499.84,523.84,523.84,8.02%,3213
+2018/2/5,506.56,518.4,505.6,518.4,518.4,-1.04%,17208
+2018/2/6,518.88,524.8,516.8,523.36,523.36,0.96%,3054
+2018/2/7,532.8,543.52,530.08,540,540,3.18%,2528
+2018/2/8,534.56,544.64,530.56,537.6,537.6,-0.44%,4510
+2018/2/9,542.72,549.12,539.68,541.76,541.76,0.77%,3401
+2018/2/12,531.84,532.96,522.24,528,528,-2.54%,2039
+2018/2/13,528.16,532,521.76,524.64,524.64,-0.64%,1951
+2018/2/14,522.56,522.56,501.6,506.4,506.4,-3.48%,12932
+2018/2/15,507.2,520.32,504.8,505.28,505.28,-0.22%,2052
+2018/2/16,510.88,521.12,508.8,516.96,516.96,2.31%,4607
+2018/2/20,519.04,533.28,518.72,530.08,530.08,2.54%,2377
+2018/2/21,526.88,529.92,512,529.6,529.6,-0.09%,12365
+2018/2/22,524.16,525.424,519.68,521.68,521.68,-1.50%,861
+2018/2/23,526.08,528.16,524.96,525.92,525.92,0.81%,381
+2018/2/26,522.24,527.84,520.16,520.64,520.64,-1.00%,883
+2018/2/27,523.52,539.2,523.52,534.72,534.72,2.70%,2744
+2018/2/28,532.32,537.12,528.64,535.52,535.52,0.15%,1247
+2018/3/1,543.84,550.08,526.72,528,528,-1.40%,2057
+2018/3/2,523.52,532,523.52,528.48,528.48,0.09%,640
+2018/3/5,532.48,536.8,532.32,533.12,533.12,0.88%,1337
+2018/3/6,517.6,519.2,505.76,513.92,513.92,-3.60%,3562
+2018/3/7,521.28,532.96,521.28,529.44,529.44,3.02%,13624
+2018/3/8,527.84,532.48,527.84,528.32,528.32,-0.21%,1348
+2018/3/9,531.52,533.76,514.88,523.36,523.36,-0.94%,1648
+2018/3/12,529.12,531.04,524.48,525.6,525.6,0.43%,1231
+2018/3/13,522.88,528.48,520.8,523.84,523.84,-0.33%,10982
+2018/3/14,524.8,526.4,523.52,526.4,526.4,0.49%,449
+2018/3/15,531.2,536.32,530.4,535.84,535.84,1.79%,955
+2018/3/16,535.04,546.88,535.04,539.84,539.84,0.75%,2173
+2018/3/19,543.04,544.64,538.08,540.64,540.64,0.15%,12207
+2018/3/20,544.8,553.44,544.8,549.12,549.12,1.57%,2889
+2018/3/21,532.16,536,517.92,521.28,521.28,-5.07%,3189
+2018/3/22,530.24,537.6,530.24,534.72,534.72,2.58%,11441
+2018/3/23,519.2,525.44,517.76,525.44,525.44,-1.74%,1013
+2018/3/26,515.36,517.92,510.4,517.28,517.28,-1.55%,4615
+2018/3/27,522.24,529.44,522.24,527.2,527.2,1.92%,1003
+2018/3/28,536.16,544.16,536.16,541.44,541.44,2.70%,825
+2018/3/29,544.8,545.12,536.16,536.64,536.64,-0.89%,1762
+2018/4/2,522.72,525.6,516.8,521.6,521.6,-2.80%,3118
+2018/4/3,528,536.16,528,533.6,533.6,2.30%,927
+2018/4/4,542.4,543.04,537.44,540.8,540.8,1.35%,936
+2018/4/5,546.88,546.88,534.56,535.2,535.2,-1.04%,1676
+2018/4/6,528.8,537.28,526.88,535.36,535.36,0.03%,1367
+2018/4/9,532.16,535.04,524.32,527.36,527.36,-1.49%,914
+2018/4/10,519.2,526.72,518.4,522.72,522.72,-0.88%,538
+2018/4/11,518.56,519.36,504.32,518.4,518.4,-0.83%,9778
+2018/4/12,525.44,531.2,525.44,529.44,529.44,2.13%,3068
+2018/4/13,520.16,521.6,515.36,518.72,518.72,-2.02%,3751
+2018/4/16,513.44,517.44,511.36,517.44,517.44,-0.25%,1268
+2018/4/17,516,517.44,509.44,511.04,511.04,-1.24%,1575
+2018/4/18,489.92,491.04,482.4,486.88,486.88,-4.73%,5915
+2018/4/19,481.6,490.88,477.12,482.08,482.08,-0.99%,2607
+2018/4/20,489.28,490.72,484.96,490.08,490.08,1.66%,2093
+2018/4/23,510.88,520.8,509.6,520.48,520.48,6.20%,5891
+2018/4/24,518.56,518.56,512,512.48,512.48,-1.54%,711
+2018/4/25,522.88,526.56,521.12,522.88,522.88,2.03%,1738
+2018/4/26,521.92,531.68,520.8,525.44,525.44,0.49%,647
+2018/4/27,527.52,530.4,524.64,525.44,525.44,0.00%,707
+2018/4/30,542.4,546.4,531.84,537.12,537.12,2.22%,8280
+2018/5/1,543.84,556.64,543.84,548.48,548.48,2.11%,1525
+2018/5/2,532.64,537.92,527.36,534.88,534.88,-2.48%,2471
+2018/5/3,528.48,532.32,523.84,528.8,528.8,-1.14%,1019
+2018/5/4,532.48,535.04,526.56,526.72,526.72,-0.39%,223
+2018/5/7,528.8,530.88,527.2,528.8,528.8,0.39%,5808
+2018/5/8,529.44,538.56,526.88,528.32,528.32,-0.09%,880
+2018/5/9,526.56,528.16,519.68,528.16,528.16,-0.03%,1273
+2018/5/10,514.08,516.48,512,513.6,513.6,-2.76%,1406
+2018/5/11,507.68,516.48,505.6,516.48,516.48,0.56%,1389
+2018/5/14,516.96,526.56,516.16,526.4,526.4,1.92%,1159
+2018/5/15,541.12,546.08,540.8,540.96,540.96,2.77%,1308
+2018/5/16,541.28,541.28,532,535.2,535.2,-1.06%,6763
+2018/5/17,530.24,531.2,527.2,530.56,530.56,-0.87%,2433
+2018/5/18,533.28,534.56,529.76,531.2,531.2,0.12%,2193
+2018/5/21,526.4,532.32,524.96,526.24,526.24,-0.93%,1076
+2018/5/22,517.44,525.44,517.44,524,524,-0.43%,1135
+2018/5/23,536.8,538.08,527.84,529.76,529.76,1.10%,1428
+2018/5/24,522.4,522.4,515.2,516.32,516.32,-2.54%,8904
+2018/5/25,518.56,528.16,518.56,526.72,526.72,2.01%,1848
+2018/5/29,535.04,536.16,530.24,532.8,532.8,1.15%,511
+2018/5/30,528.48,530.88,520.016,526.88,526.88,-1.11%,553
+2018/5/31,526.72,532.64,523.2,532.64,532.64,1.09%,751
+2018/6/1,532.8,534.4,527.52,534.4,534.4,0.33%,441
+2018/6/4,525.44,533.28,525.12,532.48,532.48,-0.36%,524
+2018/6/5,530.88,530.88,524.8,526.4,526.4,-1.14%,785
+2018/6/6,514.72,518.72,512,514.88,514.88,-2.19%,2566
+2018/6/7,505.44,516.32,502.56,513.6,513.6,-0.25%,1198
+2018/6/8,506.88,512.64,506.88,510.88,510.88,-0.53%,484
+2018/6/11,504,504,499.04,500.48,500.48,-2.04%,6081
+2018/6/12,505.44,508,500.32,504.8,504.8,0.86%,631
+2018/6/13,497.76,506.56,489.44,491.84,491.84,-2.57%,2350
+2018/6/14,485.44,487.68,480,485.12,485.12,-1.37%,3040
+2018/6/15,499.68,526.24,499.36,518.88,518.88,6.96%,6659
+2018/6/18,524.64,529.6,520.96,525.6,525.6,1.30%,1125
+2018/6/19,535.68,538.24,534.24,536.32,536.32,2.04%,710
+2018/6/20,537.6,538.88,534.88,536,536,-0.06%,585
+2018/6/21,534.88,538.56,532.48,535.2,535.2,-0.15%,338
+2018/6/22,533.92,533.92,527.2,527.2,527.2,-1.49%,382
+2018/6/25,534.24,538.4,534.24,534.56,534.56,1.40%,224
+2018/6/26,538.24,541.12,537.92,539.36,539.36,0.90%,7888
+2018/6/27,543.52,558.08,539.2,553.6,553.6,2.64%,1192
+2018/6/28,553.92,562.08,553.92,556.96,556.96,0.61%,1857
+2018/6/29,555.36,556.64,547.04,550.4,550.4,-1.18%,642
+2018/7/2,566.08,572,562.72,569.12,569.12,3.40%,529
+2018/7/3,556.8,559.04,554.72,558.72,558.72,-1.83%,225
+2018/7/5,557.12,558.56,551.68,558.56,558.56,-0.03%,181
+2018/7/6,557.44,559.2,556,557.92,557.92,-0.11%,190
+2018/7/9,546.08,551.68,543.84,551.2,551.2,-1.20%,436
+2018/7/10,549.92,554.56,549.92,553.92,553.92,0.49%,217
+2018/7/11,564.64,573.92,562.88,572,572,3.26%,591
+2018/7/12,563.04,565.12,558.72,562.4,562.4,-1.68%,1198
+2018/7/13,573.76,575.84,566.4,571.52,571.52,1.62%,734
+2018/7/16,574.88,575.84,572.96,572.96,572.96,0.25%,174
+2018/7/17,587.84,590.4,583.52,588.48,588.48,2.71%,394
+2018/7/18,596.8,600,588.96,590.56,590.56,0.35%,1171
+2018/7/19,613.28,614.4,598.88,608.8,608.8,3.09%,1018
+2018/7/20,599.68,600.64,591.36,591.52,591.52,-2.84%,3410
+2018/7/23,599.04,605.92,598.08,603.84,603.84,2.08%,1383
+2018/7/24,593.28,596.8,587.36,594.88,594.88,-1.48%,1518
+2018/7/25,586.08,591.36,586.08,587.52,587.52,-1.24%,307
+2018/7/26,594.4,602.56,591.84,602.56,602.56,2.56%,445
+2018/7/27,595.84,596.48,590.08,595.2,595.2,-1.22%,462
+2018/7/30,595.68,595.68,591.36,594.24,594.24,-0.16%,339
+2018/7/31,592.48,597.28,588,592.64,592.64,-0.27%,915
+2018/8/1,596.8,603.36,596.8,602.08,602.08,1.59%,218
+2018/8/2,603.52,610.4,603.2,608,608,0.98%,545
+2018/8/3,603.52,603.52,589.28,600.48,600.48,-1.24%,622
+2018/8/6,607.68,610.24,606.08,610.24,610.24,1.63%,244
+2018/8/7,601.28,607.68,600.16,606.88,606.88,-0.55%,200
+2018/8/8,601.76,606.08,598.08,600.96,600.96,-0.98%,406
+2018/8/9,596.96,599.52,595.2,598.88,598.88,-0.35%,131
+2018/8/10,602.88,610.4,600.96,609.76,609.76,1.82%,889
+2018/8/13,613.92,636.48,613.92,636.32,636.32,4.36%,2679
+2018/8/14,631.2,633.28,626.08,629.12,629.12,-1.13%,766
+2018/8/15,655.36,687.68,655.36,685.28,685.28,8.93%,1867
+2018/8/16,662.56,665.76,649.6,664.96,664.96,-2.97%,1155
+2018/8/17,659.52,665.76,649.76,649.76,649.76,-2.29%,1201
+2018/8/20,656.96,663.04,653.44,655.36,655.36,0.86%,751
+2018/8/21,653.12,658.24,651.84,654.4,654.4,-0.15%,1025
+2018/8/22,654.4,660.64,653.12,655.36,655.36,0.15%,285
+2018/8/23,669.44,679.04,666.4,678.88,678.88,3.59%,1408
+2018/8/24,656.64,659.84,645.44,650.08,650.08,-4.24%,3197
+2018/8/27,647.52,647.68,642.56,644.8,644.8,-0.81%,320
+2018/8/28,641.76,658.08,641.28,658.08,658.08,2.06%,758
+2018/8/29,654.56,659.2,651.04,655.04,655.04,-0.46%,701
+2018/8/30,669.6,676.32,668.8,672.8,672.8,2.71%,563
+2018/8/31,669.44,680,668.8,677.12,677.12,0.64%,503
+2018/9/4,715.52,723.2,709.6,709.6,709.6,4.80%,1365
+2018/9/5,702.4,709.12,699.52,705.6,705.6,-0.56%,743
+2018/9/6,702.08,714.4,698.24,710.4,710.4,0.68%,3536
+2018/9/7,710.08,713.12,699.84,710.72,710.72,0.05%,629
+2018/9/10,704.32,711.04,704.32,709.6,709.6,-0.16%,359
+2018/9/11,721.44,732,711.2,715.36,715.36,0.81%,1015
+2018/9/12,717.76,717.76,699.2,700.48,700.48,-2.08%,537
+2018/9/13,694.24,709.12,690.88,707.36,707.36,0.98%,1200
+2018/9/14,706.88,719.68,706.88,719.52,719.52,1.72%,720
+2018/9/17,705.6,709.92,704.16,709.28,709.28,-1.42%,619
+2018/9/18,706.56,714.08,704.64,711.36,711.36,0.29%,201
+2018/9/19,705.92,706.08,692.96,701.92,701.92,-1.33%,2069
+2018/9/20,699.2,704,695.52,695.52,695.52,-0.91%,629
+2018/9/21,705.76,705.76,688.96,698.24,698.24,0.39%,1158
+2018/9/24,693.44,699.04,689.44,698.88,698.88,0.09%,682
+2018/9/25,683.2,683.36,671.84,679.84,679.84,-2.72%,1432
+2018/9/26,689.28,692.32,685.28,692.32,692.32,1.84%,359
+2018/9/27,706.24,707.36,697.92,700.8,700.8,1.22%,794
+2018/9/28,672,672,657.6,665.28,665.28,-5.07%,1141
+2018/10/1,686.56,688.48,675.36,677.92,677.92,1.90%,675
+2018/10/2,649.76,664,639.52,661.44,661.44,-2.43%,7007
+2018/10/3,654.72,665.44,653.12,665.44,665.44,0.60%,986
+2018/10/4,656.96,670.88,655.84,669.6,669.6,0.63%,407
+2018/10/5,663.2,668.613,656.96,664.502,664.502,-0.76%,1928
+2018/10/8,694.56,698.72,688,688,688,3.54%,417
+2018/10/9,695.2,695.2,684.64,686.24,686.24,-0.26%,287
+2018/10/10,693.6,701.92,693.6,695.84,695.84,1.40%,650
+2018/10/11,681.6,683.84,667.68,671.2,671.2,-3.54%,2535
+2018/10/12,661.44,670.88,659.68,665.44,665.44,-0.86%,169
+2018/10/15,654.88,661.76,652.48,660.16,660.16,-0.79%,194
+2018/10/16,648.96,662.24,648.96,662.08,662.08,0.29%,101
+2018/10/17,663.04,665.44,656.16,664.8,664.8,0.41%,189
+2018/10/18,671.52,672.32,662.88,672.32,672.32,1.13%,603
+2018/10/19,659.52,665.92,657.92,665.76,665.76,-0.98%,961
+2018/10/22,670.24,673.92,670.24,670.56,670.56,0.72%,260
+2018/10/23,649.44,656.96,649.44,656.16,656.16,-2.15%,1139
+2018/10/24,654.24,663.2,654.24,662.24,662.24,0.93%,413
+2018/10/25,664.32,667.84,663.84,665.92,665.92,0.56%,547
+2018/10/26,658.24,662.08,653.12,659.2,659.2,-1.01%,681
+2018/10/29,661.12,686.08,660.16,682.24,682.24,3.50%,1745
+2018/10/30,683.2,683.68,678.08,679.52,679.52,-0.40%,633
+2018/10/31,696,701.12,692.8,698.4,698.4,2.78%,3368
+2018/11/1,667.2,668.48,649.76,654.4,654.4,-6.30%,6987
+2018/11/2,649.6,654.72,639.84,653.44,653.44,-0.15%,1805
+2018/11/5,661.44,665.76,656.8,662.56,662.56,1.40%,2527
+2018/11/6,668.64,674.24,666.56,673.44,673.44,1.64%,910
+2018/11/7,662.72,670.4,662.72,670.4,670.4,-0.45%,94
+2018/11/8,682.08,684.96,678.72,682.4,682.4,1.79%,787
+2018/11/9,701.44,712.96,701.44,707.84,707.84,3.73%,1771
+2018/11/12,717.92,724,717.6,724,724,2.28%,760
+2018/11/13,726.88,728.32,716.64,727.2,727.2,0.44%,1977
+2018/11/14,725.12,725.12,704.32,710.08,710.08,-2.35%,5052
+2018/11/15,706.72,706.72,690.24,693.28,693.28,-2.37%,351
+2018/11/16,681.6,690.56,681.6,682.72,682.72,-1.52%,858
+2018/11/19,683.68,687.84,681.12,682.56,682.56,-0.02%,3752
+2018/11/20,681.76,693.44,681.76,691.52,691.52,1.31%,340
+2018/11/21,679.52,679.52,670.72,676.16,676.16,-2.22%,1846
+2018/11/23,695.04,697.76,694.398,696.48,696.48,3.01%,104
+2018/11/26,692,700.64,692,700.32,700.32,0.55%,195
+2018/11/27,700,714.56,700,711.2,711.2,1.55%,368
+2018/11/28,706.88,710.72,684.64,692.8,692.8,-2.59%,4074
+2018/11/29,689.76,693.92,686.08,693.92,693.92,0.16%,2038
+2018/11/30,712.32,719.04,705.76,706.88,706.88,1.87%,2050
+2018/12/3,673.76,687.52,671.36,684.96,684.96,-3.10%,4723
+2018/12/4,663.36,674.56,660.64,674.4,674.4,-1.54%,1774
+2018/12/6,680.8,681.6,676.043,676.043,676.043,0.24%,288
+2018/12/7,672.8,672.8,662.08,663.84,663.84,-1.81%,565
+2018/12/10,672,672,664,669.6,669.6,0.87%,244
+2018/12/11,660.8,673.92,656.16,670.24,670.24,0.10%,1486
+2018/12/12,656.8,656.96,650.88,654.4,654.4,-2.36%,1629
+2018/12/13,653.44,655.84,651.84,652.16,652.16,-0.34%,103
+2018/12/14,674.4,676.16,666.24,669.12,669.12,2.60%,612
+2018/12/17,664.32,668.96,659.68,659.68,659.68,-1.41%,1050
+2018/12/18,659.2,665.28,659.2,663.2,663.2,0.53%,447
+2018/12/19,654.728,670.56,647.33,670.4,670.4,1.09%,1026
+2018/12/20,650.4,657.76,647.84,652.96,652.96,-2.60%,1175
+2018/12/21,653.76,667.2,653.76,666.72,666.72,2.11%,1186
+2018/12/24,658.56,658.56,649.12,651.36,651.36,-2.30%,741
+2018/12/26,630.24,632.8,615.84,628.16,628.16,-3.56%,1127
+2018/12/27,619.04,619.04,612,612.64,612.64,-2.47%,1046
+2018/12/28,601.44,608.8,601.44,601.698,601.698,-1.79%,459
+2018/12/31,597.36,599.627,590.88,593.566,593.566,-1.35%,219
+2019/1/2,595.04,597.12,582.88,592.152,592.152,-0.24%,538
+2019/1/3,581.12,583.52,572.16,572.8,572.8,-3.27%,833
+2019/1/4,577.28,580.64,572.64,579.84,579.84,1.23%,299
+2019/1/7,576.8,584.32,576,584,584,0.72%,11325
+2019/1/8,584.8,584.8,580.16,581.28,581.28,-0.47%,628
+2019/1/9,578.72,583.52,572.8,575.68,575.68,-0.96%,1375
+2019/1/10,583.68,589.44,581.44,589.44,589.44,2.39%,2342
+2019/1/11,587.84,589.12,582.72,586.88,586.88,-0.43%,835
+2019/1/14,583.36,587.52,582.72,584.32,584.32,-0.44%,608
+2019/1/15,581.6,590.08,579.52,588.64,588.64,0.74%,653
+2019/1/16,585.92,588,585.6,587.68,587.68,-0.16%,1138
+2019/1/17,595.2,596.96,592.16,592.96,592.96,0.90%,694
+2019/1/18,604,608.32,600,608.32,608.32,2.59%,704
+2019/1/22,611.36,615.36,607.52,609.075,609.075,0.12%,516
+2019/1/23,612.48,613.92,604.64,607.36,607.36,-0.28%,908
+2019/1/24,608.8,612.96,607.36,611.04,611.04,0.61%,185
+2019/1/25,592.32,592.32,577.92,578.72,578.72,-5.29%,1202
+2019/1/28,585.76,585.76,575.36,575.52,575.52,-0.55%,508
+2019/1/29,571.04,571.04,566.88,570.08,570.08,-0.95%,525
+2019/1/30,564.16,567.68,551.52,554.08,554.08,-2.81%,15735
+2019/1/31,545.92,556.48,544.8,554.56,554.56,0.09%,1267
+2019/2/1,555.04,565.12,553.6,563.36,563.36,1.59%,9396
+2019/2/4,571.04,572,565.12,567.04,567.04,0.65%,644
+2019/2/5,568.32,570.72,568,568.32,568.32,0.23%,425
+2019/2/6,571.2,583.36,571.2,582.08,582.08,2.42%,445
+2019/2/7,582.72,582.72,577.12,577.6,577.6,-0.77%,1018
+2019/2/8,576,578.08,570.88,571.2,571.2,-1.11%,1057
+2019/2/11,579.68,582.72,576,580,580,1.54%,556
+2019/2/12,579.04,583.36,579.04,580.64,580.64,0.11%,636
+2019/2/13,580.48,593.28,574.4,593.12,593.12,2.15%,613
+2019/2/14,595.04,596.32,587.68,589.12,589.12,-0.67%,293
+2019/2/15,583.84,588.8,574.24,574.72,574.72,-2.44%,1899
+2019/2/19,571.84,571.84,558.944,559.648,559.648,-2.62%,888
+2019/2/20,554.4,556.8,544.16,553.76,553.76,-1.05%,838
+2019/2/21,563.52,572.312,563.04,572.312,572.312,3.35%,639
+2019/2/22,566.402,566.88,562.086,564.458,564.458,-1.37%,973
+2019/2/25,562.56,569.6,562.56,567.186,567.186,0.48%,2419
+2019/2/26,567.68,572.16,564.8,564.8,564.8,-0.42%,509
+2019/2/27,571.36,580.8,571.36,579.36,579.36,2.58%,1091
+2019/2/28,580.16,590.88,580.16,588.48,588.48,1.57%,1640
+2019/3/1,601.44,625.76,597.76,625.76,625.76,6.33%,4706
+2019/3/4,628.8,631.52,628.48,630.08,630.08,0.69%,928
+2019/3/5,629.92,632.96,625.76,626.4,626.4,-0.58%,516
+2019/3/6,630.56,632.8,629.76,630.72,630.72,0.69%,276
+2019/3/7,640,641.12,633.76,636.48,636.48,0.91%,742
+2019/3/8,614.56,616.8,606.88,608,608,-4.47%,1403
+2019/3/11,611.68,616.32,611.2,611.84,611.84,0.63%,385
+2019/3/12,601.76,607.2,600.96,601.44,601.44,-1.70%,638
+2019/3/13,598.88,601.12,597.76,599.36,599.36,-0.35%,655
+2019/3/14,621.44,625.6,620.32,621.44,621.44,3.68%,1357
+2019/3/15,608.8,613.6,605.92,613.232,613.232,-1.32%,1158
+2019/3/18,606.72,611.04,602.72,609.6,609.6,-0.59%,1360
+2019/3/19,601.92,607.84,601.92,607.68,607.68,-0.31%,902
+2019/3/20,603.04,613.6,593.44,596,596,-1.92%,1211
+2019/3/21,595.2,604.8,595.2,599.68,599.68,0.62%,1002
+2019/3/22,601.44,605.92,601.44,603.36,603.36,0.61%,1221
+2019/3/25,596.8,596.96,591.36,593.6,593.6,-1.62%,761
+2019/3/26,597.12,605.28,597.12,601.92,601.92,1.40%,414
+2019/3/27,606.4,615.36,605.6,614.88,614.88,2.15%,651
+2019/3/28,629.92,639.68,629.92,637.28,637.28,3.64%,6027
+2019/3/29,621.76,628.32,620.64,627.84,627.84,-1.48%,1484
+2019/4/1,622.08,630.56,622.08,630.08,630.08,0.36%,839
+2019/4/2,638.24,638.24,630.08,630.08,630.08,0.00%,476
+2019/4/3,634.72,635.2,626.72,628.16,628.16,-0.30%,961
+2019/4/4,642.08,647.04,625.44,625.44,625.44,-0.43%,982
+2019/4/5,630.56,630.56,624.16,630.08,630.08,0.74%,335
+2019/4/8,616,620.16,615.68,617.6,617.6,-1.98%,263
+2019/4/9,614.4,620.16,614.24,620.16,620.16,0.41%,724
+2019/4/10,620.16,620.16,614.56,619.04,619.04,-0.18%,287
+2019/4/11,634.88,648,630.56,642.56,642.56,3.80%,1220
+2019/4/12,636.96,640,628.48,640,640,-0.40%,559
+2019/4/15,648.8,651.84,639.84,639.84,639.84,-0.02%,844
+2019/4/16,648.366,648.366,638.56,639.298,639.298,-0.08%,851
+2019/4/17,641.6,643.84,639.68,640.96,640.96,0.26%,387
+2019/4/18,640.64,640.64,637.28,638.88,638.88,-0.32%,253
+2019/4/22,637.28,639.84,635.68,637.28,637.28,-0.25%,7946
+2019/4/23,657.76,659.36,653.6,654.4,654.4,2.69%,1804
+2019/4/24,652.32,652.32,640,642.88,642.88,-1.76%,1410
+2019/4/25,639.36,645.44,637.28,643.68,643.68,0.12%,734
+2019/4/26,634.08,635.68,631.856,634.618,634.618,-1.41%,9918
+2019/4/29,647.04,649.92,645.92,646.08,646.08,1.81%,664
+2019/4/30,651.84,651.84,643.36,643.36,643.36,-0.42%,209
+2019/5/1,656,674.56,652.64,669.76,669.76,4.10%,3183
+2019/5/2,673.6,677.92,670.72,673.28,673.28,0.53%,10659
+2019/5/3,657.92,657.92,643.04,645.76,645.76,-4.09%,9934
+2019/5/6,656,656,645.44,646.56,646.56,0.12%,1947
+2019/5/7,648.32,650.88,646.24,646.24,646.24,-0.05%,4743
+2019/5/8,647.36,653.76,646.56,652.64,652.64,0.99%,1221
+2019/5/9,663.52,664.32,656.48,661.12,661.12,1.30%,825
+2019/5/10,660.8,661.44,657.28,659.2,659.2,-0.29%,1667
+2019/5/13,657.6,662.88,657.6,659.52,659.52,0.05%,1825
+2019/5/14,653.28,658.72,653.28,657.44,657.44,-0.32%,5302
+2019/5/15,656.16,659.2,655.04,657.44,657.44,0.00%,1465
+2019/5/16,661.6,683.04,661.6,678.72,678.72,3.24%,1053
+2019/5/17,691.52,695.2,690.56,692.16,692.16,1.98%,1271
+2019/5/20,693.12,694.08,688.16,688.32,688.32,-0.55%,430
+2019/5/21,694.56,698.24,690.56,690.88,690.88,0.37%,10233
+2019/5/22,690.08,690.88,686.72,690.88,690.88,0.00%,389
+2019/5/23,682.08,683.52,671.68,676,676,-2.15%,804
+2019/5/24,679.36,680.8,677.44,678.88,678.88,0.43%,277
+2019/5/28,701.6,704.48,699.68,699.68,699.68,3.06%,368
+2019/5/29,688.64,692.96,688.64,692.16,692.16,-1.07%,533
+2019/5/30,690.56,691.2,677.6,682.88,682.88,-1.34%,749
+2019/5/31,683.2,683.2,667.52,677.44,677.44,-0.80%,791
+2019/6/3,664.96,667.84,653.12,656,656,-3.16%,14008
+2019/6/4,660.96,661.477,653.069,653.069,653.069,-0.45%,894
+2019/6/5,640.32,657.6,640.32,657.12,657.12,0.62%,2877
+2019/6/6,644.32,650.24,643.68,650.24,650.24,-1.05%,384
+2019/6/7,637.76,638.88,625.28,637.011,637.011,-2.03%,2980
+2019/6/10,658.08,668,658.08,664,664,4.24%,1318
+2019/6/11,664,664,655.68,659.84,659.84,-0.63%,375
+2019/6/12,654.24,658.08,654.08,658.08,658.08,-0.27%,214
+2019/6/13,653.28,653.92,643.04,646.72,646.72,-1.73%,1508
+2019/6/14,643.04,656.96,637.92,649.92,649.92,0.49%,567
+2019/6/17,646.56,652.8,646.08,651.04,651.04,0.17%,243
+2019/6/18,641.44,647.2,632,635.84,635.84,-2.33%,1097
+2019/6/19,639.394,640.48,627.611,627.611,627.611,-1.29%,223
+2019/6/20,604.16,606.88,591.2,597.76,597.76,-4.76%,1104
+2019/6/21,604.64,613.76,604.64,605.76,605.76,1.34%,419
+2019/6/24,607.04,607.2,596.96,597.76,597.76,-1.32%,367
+2019/6/25,598.56,610.88,598.56,605.28,605.28,1.26%,620
+2019/6/26,610.88,611.84,607.04,611.68,611.68,1.06%,357
+2019/6/27,618.88,619.68,615.2,615.2,615.2,0.58%,1157
+2019/6/28,615.52,616.64,610.88,610.88,610.88,-0.70%,294
+2019/7/1,619.52,625.28,612.32,625.12,625.12,2.33%,385
+2019/7/2,626.4,626.4,613.12,613.12,613.12,-1.92%,744
+2019/7/3,612.16,612.16,610.4,612,612,-0.18%,185
+2019/7/5,631.84,640,631.84,635.52,635.52,3.84%,2029
+2019/7/8,630.4,635.52,628.96,635.52,635.52,0.00%,521
+2019/7/9,632.48,635.68,627.36,627.36,627.36,-1.28%,307
+2019/7/10,616,625.6,614.88,616.64,616.64,-1.71%,1442
+2019/7/11,619.04,626.88,616.8,625.28,625.28,1.40%,1695
+2019/7/12,624.96,627.36,616.16,617.76,617.76,-1.20%,1350
+2019/7/15,613.12,613.12,603.68,603.68,603.68,-2.28%,174
+2019/7/16,596.16,596.16,579.2,592,592,-1.93%,1477
+2019/7/17,575.2,575.52,557.44,558.56,558.56,-5.65%,3168
+2019/7/18,549.6,554.24,532.8,534.08,534.08,-4.38%,3425
+2019/7/19,527.36,552,517.44,544.16,544.16,1.89%,4194
+2019/7/22,535.2,535.2,528.64,530.56,530.56,-2.50%,1556
+2019/7/23,526.24,530.88,521.6,530.72,530.72,0.03%,1049
+2019/7/24,517.28,520.96,515.52,517.76,517.76,-2.44%,1087
+2019/7/25,522.08,533.6,521.6,530.24,530.24,2.41%,1559
+2019/7/26,525.76,534.24,525.12,533.28,533.28,0.57%,1365
+2019/7/29,528.8,533.12,526.08,526.24,526.24,-1.32%,1545
+2019/7/30,524,526.08,516.8,519.36,519.36,-1.31%,1296
+2019/7/31,527.84,542.88,525.92,540.32,540.32,4.04%,4699
+2019/8/1,555.52,555.68,530.72,532.48,532.48,-1.45%,3395
+2019/8/2,548.8,548.8,537.44,542.56,542.56,1.89%,2177
+2019/8/5,528.48,536.48,522.56,532,532,-1.95%,1526
+2019/8/6,527.04,531.36,526.08,528.64,528.64,-0.63%,1008
+2019/8/7,496.96,497.12,477.12,487.68,487.68,-7.75%,9798
+2019/8/8,499.2,501.44,487.04,491.68,491.68,0.82%,2757
+2019/8/9,494.24,498.4,488.64,492.96,492.96,0.26%,1961
+2019/8/12,494.24,495.2,486.24,487.84,487.84,-1.04%,823
+2019/8/13,476,523.36,475.52,494.72,494.72,1.41%,6279
+2019/8/14,478.72,485.92,473.6,480,480,-2.98%,2085
+2019/8/15,478.08,481.44,476.32,478.24,478.24,-0.37%,762
+2019/8/16,478.24,486.4,478.24,485.28,485.28,1.47%,14073
+2019/8/19,494.88,499.52,491.36,499.36,499.36,2.90%,5778
+2019/8/20,491.68,491.68,481.12,482.56,482.56,-3.36%,1802
+2019/8/21,487.52,487.52,480.96,483.36,483.36,0.17%,1288
+2019/8/22,488.48,488.48,484.16,487.52,487.52,0.86%,1305
+2019/8/23,484,486.4,464,465.28,465.28,-4.56%,3878
+2019/8/26,456.16,458.24,448.48,454.24,454.24,-2.37%,8047
+2019/8/27,437.28,440.48,426.88,427.52,427.52,-5.88%,5931
+2019/8/28,420.96,427.68,418.08,420.16,420.16,-1.72%,2332
+2019/8/29,411.2,434.24,409.6,424.8,424.8,1.10%,7137
+2019/8/30,423.2,428.32,416,421.44,421.44,-0.79%,3273
+2019/9/3,399.84,402.4,382.72,384.8,384.8,-8.69%,13101
+2019/9/4,377.12,378.24,365.6,365.6,365.6,-4.99%,9214
+2019/9/5,381.44,409.12,381.28,403.84,403.84,10.46%,15569
+2019/9/6,401.12,432.16,397.12,428.8,428.8,6.18%,20573
+2019/9/9,426.4,432.48,422.72,430.72,430.72,0.45%,9652
+2019/9/10,423.68,430.4,423.04,430.4,430.4,-0.07%,9649
+2019/9/11,432.64,433.44,424.32,424.96,424.96,-1.26%,2568
+2019/9/12,423.68,429.44,418.4,427.68,427.68,0.64%,4254
+2019/9/13,428,459.68,427.36,457.76,457.76,7.03%,6087
+2019/9/16,436.8,440.96,430.24,434.4,434.4,-5.10%,4133
+2019/9/17,434.72,437.44,424.48,428.16,428.16,-1.44%,3476
+2019/9/18,434.4,451.2,426.08,443.2,443.2,3.51%,6460
+2019/9/19,435.52,440.48,434.24,440.48,440.48,-0.61%,1340
+2019/9/20,439.52,439.68,431.36,431.84,431.84,-1.96%,1465
+2019/9/23,416,425.92,394.56,394.72,394.72,-8.60%,8770
+2019/9/24,409.28,413.6,397.76,397.92,397.92,0.81%,4908
+2019/9/25,404.16,432.96,402.4,431.04,431.04,8.32%,8177
+2019/9/26,428.64,434.56,424.16,434.08,434.08,0.71%,1581
+2019/9/27,456.32,458.88,444.8,451.04,451.04,3.91%,3526
+2019/9/30,467.84,478.08,465.76,473.6,473.6,5.00%,6747
+2019/10/1,471.68,473.28,457.12,459.84,459.84,-2.91%,3678
+2019/10/2,449.92,452.16,438.24,443.84,443.84,-3.48%,3625
+2019/10/3,444.16,444.64,432,442.88,442.88,-0.22%,3555
+2019/10/4,451.2,452.96,443.2,444.64,444.64,0.40%,11104
+2019/10/7,446.56,452,442.88,451.36,451.36,1.51%,7285
+2019/10/8,434.08,440.32,431.52,434.4,434.4,-3.76%,2691
+2019/10/9,434.24,436.8,431.84,435.2,435.2,0.18%,4904
+2019/10/10,441.76,451.2,441.76,446.88,446.88,2.68%,6953
+2019/10/11,445.76,455.2,445.6,447.68,447.68,0.18%,5288
+2019/10/14,442.24,442.88,438.24,440.48,440.48,-1.61%,1624
+2019/10/15,448,454.88,448,453.12,453.12,2.87%,3045
+2019/10/16,458.24,460.96,452.48,454.08,454.08,0.21%,2274
+2019/10/17,445.92,447.68,440.96,444.96,444.96,-2.01%,1372
+2019/10/18,447.68,448,443.52,445.12,445.12,0.04%,3088
+2019/10/21,432,446.72,430.4,445.44,445.44,0.07%,3990
+2019/10/22,446.72,452,444.32,447.04,447.04,0.36%,1977
+2019/10/23,445.12,447.04,442.56,446.88,446.88,-0.04%,1252
+2019/10/24,433.6,436.48,431.2,432.96,432.96,-3.11%,2496
+2019/10/25,410.08,428,408.96,420.96,420.96,-2.77%,4034
+2019/10/28,424.8,432.8,424.8,431.52,431.52,2.51%,1727
+2019/10/29,439.52,440,430.08,432.48,432.48,0.22%,2480
+2019/10/30,430.88,443.2,429.44,429.44,429.44,-0.70%,4596
+2019/10/31,421.44,424.16,415.36,419.84,419.84,-2.24%,4357
+2019/11/1,422.56,422.56,418.72,419.52,419.52,-0.08%,1288
+2019/11/4,418.4,425.12,416.8,422.4,422.4,0.69%,2749
+2019/11/5,436.48,445.92,434.72,441.92,441.92,4.62%,3075
+2019/11/6,444.8,445.44,441.76,441.92,441.92,0.00%,1150
+2019/11/7,443.68,476.64,443.36,467.68,467.68,5.83%,13617
+2019/11/8,479.84,485.12,475.04,485.12,485.12,3.73%,4195
+2019/11/11,483.52,490.56,480,482.08,482.08,-0.63%,2036
+2019/11/12,486.4,492.64,483.84,484.48,484.48,0.50%,2715
+2019/11/13,478.4,481.12,474.08,477.12,477.12,-1.52%,4378
+2019/11/14,475.68,480.32,468.16,472.48,472.48,-0.97%,2540
+2019/11/15,479.2,479.2,473.44,476,476,0.75%,515
+2019/11/18,474.24,475.84,470.4,471.52,471.52,-0.94%,1408
+2019/11/19,473.44,473.44,462.88,465.44,465.44,-1.29%,1589
+2019/11/20,468,471.2,464.16,464.16,464.16,-0.28%,2137
+2019/11/21,465.6,468.8,464.32,467.04,467.04,0.62%,897
+2019/11/22,467.04,473.12,467.04,472.96,472.96,1.27%,774
+2019/11/25,478.88,479.2,474.4,478.88,478.88,1.25%,733
+2019/11/26,478.72,478.72,467.68,467.68,467.68,-2.34%,1753
+2019/11/27,477.28,477.76,473.76,476.64,476.64,1.92%,3198
+2019/11/29,479.52,480.16,472.16,472.16,472.16,-0.94%,1843
+2019/12/2,480.32,481.12,476.32,480.32,480.32,1.73%,10241
+2019/12/3,466.72,467.52,463.68,465.28,465.28,-3.13%,2111
+2019/12/4,471.04,485.76,471.04,483.36,483.36,3.89%,7890
+2019/12/5,482.72,482.72,475.2,476.96,476.96,-1.32%,1271
+2019/12/6,492.16,515.68,492.16,498.88,498.88,4.60%,33813
+2019/12/9,497.92,499.04,496.48,497.76,497.76,-0.22%,2796
+2019/12/10,492.48,496,491.52,493.28,493.28,-0.90%,716
+2019/12/11,491.2,491.2,476.16,481.92,481.92,-2.30%,4141
+2019/12/12,468.96,486.24,468.96,475.84,475.84,-1.26%,3694
+2019/12/13,480.48,481.12,475.52,477.28,477.28,0.30%,1233
+2019/12/16,474.08,475.68,470.08,471.52,471.52,-1.21%,11463
+2019/12/17,471.84,474.88,471.36,474.56,474.56,0.64%,505
+2019/12/18,476.32,477.44,472.64,472.64,472.64,-0.40%,2202
+2019/12/19,473.92,473.92,468.48,469.44,469.44,-0.68%,319
+2019/12/20,461.76,468.16,459.84,464.48,464.48,-1.06%,1566
+2019/12/23,456.48,456.64,449.6,450.24,450.24,-3.07%,1756
+2019/12/24,440.64,440.64,431.68,432.48,432.48,-3.94%,1530
+2019/12/26,422.08,431.04,418.24,424.96,424.96,-1.74%,2337
+2019/12/27,426.56,432.96,422.4,432.96,432.96,1.88%,2040
+2019/12/30,427.2,427.36,423.84,425.92,425.92,-1.63%,2522
+2019/12/31,430.4,430.4,424.8,428.8,428.8,0.68%,4105
+2020/1/2,421.44,424.8,419.2,421.6,421.6,-1.68%,1344
+2020/1/3,416.64,421.76,415.84,421.28,421.28,-0.08%,1434
+2020/1/6,404.96,420.96,404.48,415.52,415.52,-1.37%,1666
+2020/1/7,415.2,415.84,403.36,405.12,405.12,-2.50%,1880
+2020/1/8,405.28,419.36,405.28,416.64,416.64,2.84%,5406
+2020/1/9,426.88,432,426.08,427.84,427.84,2.69%,1034
+2020/1/10,423.36,423.68,415.52,419.2,419.2,-2.02%,1525
+2020/1/13,420.96,424.8,420.96,423.52,423.52,1.03%,2023
+2020/1/14,432.96,436.16,430.08,432,432,2.00%,4547
+2020/1/15,425.76,426.88,422.24,422.24,422.24,-2.26%,1478
+2020/1/16,424.32,426.88,423.84,424.8,424.8,0.61%,391
+2020/1/17,421.28,424.8,418.72,422.08,422.08,-0.64%,899
+2020/1/21,438.88,440,428.96,432.16,432.16,2.39%,2570
+2020/1/22,427.2,431.2,426.24,430.08,430.08,-0.48%,1557
+2020/1/23,435.52,435.52,429.92,432.64,432.64,0.60%,521
+2020/1/24,429.44,429.44,415.84,416.8,416.8,-3.66%,1942
+2020/1/27,410.72,420.16,410.24,418.08,418.08,0.31%,1293
+2020/1/28,434.24,448.96,433.92,447.2,447.2,6.97%,4018
+2020/1/29,449.44,449.44,441.6,443.2,443.2,-0.89%,1566
+2020/1/30,425.44,430.88,419.2,426.062,426.062,-3.87%,2663
+2020/1/31,425.12,425.12,416,418.72,418.72,-1.72%,1600
+2020/2/3,430.4,438.88,430.4,436.32,436.32,4.20%,2556
+2020/2/4,435.04,442.24,435.04,438.24,438.24,0.44%,1900
+2020/2/5,438.56,441.504,436.96,438.56,438.56,0.07%,1103
+2020/2/6,428.16,429.6,427.04,428.48,428.48,-2.30%,432
+2020/2/7,428.96,436.48,428.96,433.76,433.76,1.23%,1240
+2020/2/10,430.4,430.72,427.36,430.4,430.4,-0.77%,304
+2020/2/11,433.6,440.32,433.44,436.64,436.64,1.45%,917
+2020/2/12,443.2,446.08,441.6,445.92,445.92,2.13%,2140
+2020/2/13,433.76,437.44,432.8,437.44,437.44,-1.90%,328
+2020/2/14,429.28,433.28,429.28,433.28,433.28,-0.95%,880
+2020/2/18,420.64,423.2,408.64,409.12,409.12,-5.58%,4831
+2020/2/19,408,409.76,398.24,398.24,398.24,-2.66%,2087
+2020/2/20,404.96,405.12,400,402.4,402.4,1.04%,2053
+2020/2/21,396.8,397.6,390.88,396.8,396.8,-1.39%,950
+2020/2/24,383.68,393.28,377.6,389.92,389.92,-1.73%,3626
+2020/2/25,402.72,423.36,399.52,422.24,422.24,8.29%,6053
+2020/2/26,422.4,426.72,418.72,422.88,422.88,0.15%,3007
+2020/2/27,418.24,434.4,416.8,433.92,433.92,2.61%,5127
+2020/2/28,465.12,496.48,465.12,484.48,484.48,11.65%,17956
+2020/3/2,476.8,481.28,473.12,480.64,480.64,-0.79%,3329
+2020/3/3,470.56,471.2,434.56,453.44,453.44,-5.66%,5355
+2020/3/4,453.92,454.4,448.32,448.32,448.32,-1.13%,446
+2020/3/5,446.24,447.04,436.96,437.92,437.92,-2.32%,1830
+2020/3/6,440.32,461.12,439.2,443.84,443.84,1.35%,2354
+2020/3/9,466.88,472.96,457.6,461.92,461.92,4.07%,2147
+2020/3/10,465.12,468.16,463.36,468.16,468.16,1.35%,906
+2020/3/11,464.96,478.88,462.56,475.2,475.2,1.50%,1842
+2020/3/12,511.68,544,507.36,539.68,539.68,13.57%,8302
+2020/3/13,534.24,618.4,533.6,603.2,603.2,11.77%,16634
+2020/3/16,767.2,808,718.56,754.72,754.72,25.12%,8661
+2020/3/17,796.16,816,714.56,765.92,765.92,1.48%,6976
+2020/3/18,826.88,905.92,800,844.32,844.32,10.24%,4860
+2020/3/19,828.64,872.64,813.12,830.24,830.24,-1.67%,2778
+2020/3/20,766.24,810.56,748.64,782.72,782.72,-5.72%,3472
+2020/3/23,737.76,742.72,672.96,687.2,687.2,-12.20%,1700
+2020/3/24,583.68,615.36,551.04,576.48,576.48,-16.11%,2323
+2020/3/25,576.8,576.8,519.04,545.76,545.76,-5.33%,1924
+2020/3/26,536.8,553.28,524.64,547.2,547.2,0.26%,2902
+2020/3/27,550.72,566.24,549.28,554.08,554.08,1.26%,2978
+2020/3/30,585.6,597.44,566.56,577.76,577.76,4.27%,3449
+2020/3/31,580.16,592,557.92,586.56,586.56,1.52%,1902
+2020/4/1,594.24,606.4,581.6,594.08,594.08,1.28%,1283
+2020/4/2,548.64,552.48,537.76,542.72,542.72,-8.65%,13364
+2020/4/3,544.48,555.04,540.96,551.84,551.84,1.68%,949
+2020/4/6,534.72,541.28,488.8,492.8,492.8,-10.70%,2001
+2020/4/7,473.92,500.16,471.68,491.2,491.2,-0.32%,964
+2020/4/8,489.12,501.28,488,497.92,497.92,1.37%,571
+2020/4/9,464,468.48,437.44,455.2,455.2,-8.58%,1369
+2020/4/13,473.44,477.12,449.76,455.04,455.04,-0.04%,2541
+2020/4/14,436.32,443.52,423.52,437.28,437.28,-3.90%,1757
+2020/4/15,454.88,467.36,454.4,456.16,456.16,4.32%,1880
+2020/4/16,458.08,467.52,450.08,454.56,454.56,-0.35%,1261
+2020/4/17,472.16,481.6,471.52,478.24,478.24,5.21%,975
+2020/4/20,474.4,474.4,455.84,464.64,464.64,-2.84%,2129
+2020/4/21,513.76,519.52,493.28,497.44,497.44,7.06%,13351
+2020/4/22,484.96,489.6,468.96,472.32,472.32,-5.05%,2719
+2020/4/23,459.04,473.12,448,467.2,467.2,-1.08%,12618
+2020/4/24,461.44,482.08,459.52,470.08,470.08,0.62%,1422
+2020/4/27,474.24,480,471.68,473.12,473.12,0.65%,748
+2020/4/28,476.32,487.36,476.32,483.68,483.68,2.23%,708
+2020/4/29,470.4,480.96,465.28,468.32,468.32,-3.18%,1388
+2020/4/30,486.56,510.4,479.68,495.2,495.2,5.74%,2097
+2020/5/1,501.28,509.92,494.88,497.92,497.92,0.55%,1561
+2020/5/4,508.48,513.28,505.12,513.28,513.28,3.08%,1530
+2020/5/5,497.12,502.24,488.8,490.72,490.72,-4.40%,2181
+2020/5/6,493.28,496.48,491.04,495.84,495.84,1.04%,1097
+2020/5/7,482.88,485.28,454.72,462.4,462.4,-6.74%,3633
+2020/5/8,455.84,455.84,438.4,450.88,450.88,-2.49%,1897
+2020/5/11,450.4,460,446.72,454.72,454.72,0.85%,895
+2020/5/12,449.28,457.12,443.84,455.2,455.2,0.11%,1040
+2020/5/13,455.2,458.4,446.4,449.44,449.44,-1.27%,4321
+2020/5/14,453.28,453.28,424,424.96,424.96,-5.45%,2222
+2020/5/15,389.44,398.24,376.8,378.24,378.24,-10.99%,4508
+2020/5/18,363.68,371.36,359.04,368.8,368.8,-2.50%,3846
+2020/5/19,350.88,351.52,340.32,345.44,345.44,-6.33%,4128
+2020/5/20,341.44,343.84,333.92,338.24,338.24,-2.08%,4958
+2020/5/21,345.28,366.88,344.64,361.76,361.76,6.95%,5583
+2020/5/22,354.08,354.88,347.2,351.84,351.84,-2.74%,2018
+2020/5/26,338.08,357.44,337.12,353.92,353.92,0.59%,2645
+2020/5/27,366.56,367.68,343.52,344.32,344.32,-2.71%,2990
+2020/5/28,339.04,342.88,333.76,340.64,340.64,-1.07%,2140
+2020/5/29,324.64,325.44,317.6,320.16,320.16,-6.01%,4532
+2020/6/1,315.84,317.6,306.56,306.88,306.88,-4.15%,2317
+2020/6/2,309.76,329.92,309.44,320.8,320.8,4.54%,4073
+2020/6/3,335.84,346.4,332.32,337.12,337.12,5.09%,14128
+2020/6/4,333.28,340.96,330.72,335.04,335.04,-0.62%,1907
+2020/6/5,352.64,357.6,350.24,352.16,352.16,5.11%,3850
+2020/6/8,343.52,345.92,334.24,334.88,334.88,-4.91%,18873
+2020/6/9,340.16,343.04,336.8,343.04,343.04,2.44%,1607
+2020/6/10,329.6,342.72,318.4,320,320,-6.72%,21383
+2020/6/11,326.56,349.28,321.44,342.88,342.88,7.15%,13035
+2020/6/12,342.24,353.92,338.88,349.12,349.12,1.82%,4085
+2020/6/15,369.28,371.52,349.28,351.84,351.84,0.78%,7024
+2020/6/16,350.56,351.2,342.56,347.52,347.52,-1.23%,2434
+2020/6/17,343.2,347.36,340.32,343.52,343.52,-1.15%,4329
+2020/6/18,350.24,354.72,349.6,351.52,351.52,2.33%,2069
+2020/6/19,338.72,341.6,328.48,336.32,336.32,-4.32%,4316
+2020/6/22,329.76,339.36,325.44,338.4,338.4,0.62%,4297
+2020/6/23,329.12,331.84,328.16,328.64,328.64,-2.88%,3920
+2020/6/24,345.12,350.4,335.84,349.6,349.6,6.38%,8127
+2020/6/25,340.96,341.6,335.04,335.36,335.36,-4.07%,4840
+2020/6/26,339.52,348.8,328.96,332.96,332.96,-0.72%,10779
+2020/6/29,334.96,339.44,334.08,334.56,334.56,0.48%,2735
+2020/6/30,332.96,332.96,313.44,316.32,316.32,-5.45%,10346
+2020/7/1,315.04,332,314.88,324,324,2.43%,8693
+2020/7/2,329.76,331.2,321.44,326.72,326.72,0.84%,3180
+2020/7/6,310.08,316.48,308,313.92,313.92,-3.92%,5826
+2020/7/7,319.84,320.8,310.72,313.76,313.76,-0.05%,5656
+2020/7/8,301.6,302.4,294.4,296.48,296.48,-5.51%,12502
+2020/7/9,289.12,305.44,287.68,299.36,299.36,0.97%,9488
+2020/7/10,296.32,301.76,294.24,297.76,297.76,-0.53%,7825
+2020/7/13,277.28,286.24,275.52,284.8,284.8,-4.35%,15354
+2020/7/14,287.36,287.52,278.88,278.88,278.88,-2.08%,10374
+2020/7/15,280.64,282.4,274.4,274.4,274.4,-1.61%,7129
+2020/7/16,277.92,284,276.16,284,284,3.50%,4709
+2020/7/17,278.24,280.32,275.84,276.48,276.48,-2.65%,3921
+2020/7/20,265.12,267.68,260.48,261.28,261.28,-5.50%,10236
+2020/7/21,233.6,236,225.44,228.48,228.48,-12.55%,42454
+2020/7/22,209.28,212.741,192.162,192.4,192.4,-15.79%,109472
+2020/7/23,199.2,205.92,192,201.12,201.12,4.53%,132571
+2020/7/24,194.72,201.92,194.08,197.04,197.04,-2.03%,36944
+2020/7/27,173.44,175.888,169.12,169.44,169.44,-14.01%,189929
+2020/7/28,176.96,180.64,167.04,169.76,169.76,0.19%,248966
+2020/7/29,171.2,185.28,162.082,172.96,172.96,1.89%,170484
+2020/7/30,186.72,191.52,182.08,185.44,185.44,7.22%,89837
+2020/7/31,176.96,178.88,169.278,169.6,169.6,-8.54%,70818
+2020/8/3,170.72,173.584,168.32,168.8,168.8,-0.47%,34058
+2020/8/4,169.28,170.08,145.44,145.6,145.6,-13.74%,137648
+2020/8/5,136.32,142.024,134.24,136.8,136.8,-6.04%,263176
+2020/8/6,123.04,127.84,117.44,118.08,118.08,-13.68%,397959
+2020/8/7,123.52,130.72,121.92,123.84,123.84,4.88%,344578
+2020/8/10,119.84,120.16,111.2,115.2,115.2,-6.98%,434331
+2020/8/11,130.08,151.68,127.68,148.96,148.96,29.31%,563149
+2020/8/12,139.2,147.2,136,147.2,147.2,-1.18%,311609
+2020/8/13,132.8,133.92,119.522,123.36,123.36,-16.20%,509180
+2020/8/14,127.04,137.92,125.92,131.2,131.2,6.36%,328675
+2020/8/17,121.12,123.44,118.72,119.36,119.36,-9.02%,243264
+2020/8/18,112,123.12,111.52,117.28,117.28,-1.74%,409211
+2020/8/19,116.96,128.624,115.68,126.4,126.4,7.78%,443788
+2020/8/20,125.92,126.56,119.042,119.52,119.52,-5.44%,262847
+2020/8/21,126.88,131.083,125.493,126.56,126.56,5.89%,259273
+2020/8/24,124.16,130.08,124,129.12,129.12,2.02%,125542
+2020/8/25,128.16,132.8,127.68,128,128,-0.87%,147529
+2020/8/26,129.28,129.28,118.88,119.2,119.2,-6.87%,270211
+2020/8/27,115.84,127.664,115.68,122.88,122.88,3.09%,310119
+2020/8/28,118.24,119.52,116.16,118.08,118.08,-3.91%,109166
+2020/8/31,114.24,115.04,110.72,112.16,112.16,-5.01%,133819
+2020/9/1,108,116.96,107.728,112.8,112.8,0.57%,146662
+2020/9/2,117.28,121.28,116.8,118.24,118.24,4.82%,159684
+2020/9/3,119.36,127.04,118.402,126.08,126.08,6.63%,134190
+2020/9/4,124.8,128.64,121.76,122.88,122.88,-2.54%,114962
+2020/9/8,129.526,133.2,122.4,125.44,125.44,2.08%,238233
+2020/9/9,123.68,124.32,120.8,121.6,121.6,-3.06%,145755
+2020/9/10,117.6,124.8,117.28,124.32,124.32,2.24%,104351
+2020/9/11,122.88,125.667,121.52,124.16,124.16,-0.13%,70774
+2020/9/14,121.6,121.6,118.56,119.84,119.84,-3.48%,55323
+2020/9/15,118.88,121.44,118.08,120.64,120.64,0.67%,52395
+2020/9/16,118.56,123.04,117.76,120.96,120.96,0.27%,82962
+2020/9/17,126.56,127.84,120.4,120.64,120.64,-0.26%,73309
+2020/9/18,123.2,123.84,120.32,123.36,123.36,2.25%,75407
+2020/9/21,131.2,152.16,129.76,141.44,141.44,14.66%,443973
+2020/9/22,144.136,148.4,141.92,144.48,144.48,2.15%,98461
+2020/9/23,155.68,167.36,153.306,165.44,165.44,14.51%,294216
+2020/9/24,174.4,176.64,157.286,159.84,159.84,-3.38%,229185
+2020/9/25,166.08,166.56,160.08,163.52,163.52,2.30%,119838
+2020/9/28,157.12,160.16,151.76,152.64,152.64,-6.65%,122413
+2020/9/29,149.76,150.4,142.8,145.28,145.28,-4.82%,105617
+2020/9/30,148.64,158.56,147.04,156.96,156.96,8.04%,241856
+2020/10/1,151.2,154.88,144.48,149.6,149.6,-4.69%,242953
+2020/10/2,147.84,150.4,144,149.28,149.28,-0.21%,129599
+2020/10/5,146.88,146.88,139.76,142.16,142.16,-4.77%,101600
+2020/10/6,142.4,155.68,141.28,154.24,154.24,8.50%,167536
+2020/10/7,151.04,152,146.16,149.12,149.12,-3.32%,97350
+2020/10/8,145.44,150.24,143.04,147.84,147.84,-0.86%,56453
+2020/10/9,139.2,139.52,131.68,131.68,131.68,-10.93%,197495
+2020/10/12,132.64,135.52,130.72,132.64,132.64,0.73%,66284
+2020/10/13,140.16,144.96,140,142.48,142.48,7.42%,171127
+2020/10/14,138.24,142.56,136.64,141.44,141.44,-0.73%,131054
+2020/10/15,148.16,148.32,140.16,140.48,140.48,-0.68%,121175
+2020/10/16,138.24,142.24,137.44,142.08,142.08,1.14%,77024
+2020/10/19,134.962,141.44,134.56,140.64,140.64,-1.01%,149217
+2020/10/20,137.44,137.92,133.12,135.04,135.04,-3.98%,133201
+2020/10/21,131.36,133.44,129.278,132.16,132.16,-2.13%,155505
+2020/10/22,134.72,139.2,134.48,135.68,135.68,2.66%,76751
+2020/10/23,135.04,139.04,135.04,136.64,136.64,0.71%,47626
+2020/10/26,139.68,141.12,137.76,140,140,2.46%,60366
+2020/10/27,140.32,141.6,137.92,138.56,138.56,-1.03%,55303
+2020/10/28,150.4,155.04,149.28,150.72,150.72,8.78%,198476
+2020/10/29,157.44,157.6,148,151.2,151.2,0.32%,105499
+2020/10/30,146.08,150.08,145.28,147.52,147.52,-2.43%,64664
+2020/11/2,143.36,145.76,141.28,141.44,141.44,-4.12%,70541
+2020/11/3,138.88,141.92,138.56,141.28,141.28,-0.11%,112727
+2020/11/4,142.24,145.44,140.48,143.84,143.84,1.81%,72470
+2020/11/5,133.28,133.28,125.68,126.24,126.24,-12.24%,141379
+2020/11/6,122.72,127.2,122.08,123.84,123.84,-1.90%,64253
+2020/11/9,134.72,144,134.72,136.96,136.96,10.59%,169494
+2020/11/10,134.72,137.12,132.48,136.8,136.8,-0.12%,66659
+2020/11/11,139.68,139.84,135.36,135.68,135.68,-0.82%,111260
+2020/11/12,135.52,136.16,133.6,135.2,135.2,-0.35%,31536
+2020/11/13,129.6,131.36,129.12,131.04,131.04,-3.08%,44283
+2020/11/16,131.84,132.416,129.2,129.76,129.76,-0.98%,47104
+2020/11/17,132,134.16,131.6,132.8,132.8,2.34%,32060
+2020/11/18,133.6,135.68,130.8,135.52,135.52,2.05%,55258
+2020/11/19,140.48,141.411,136.64,136.8,136.8,0.94%,89746
+2020/11/20,133.12,136.16,132.16,136.16,136.16,-0.47%,49762
+2020/11/23,137.92,144.64,137.6,143.2,143.2,5.17%,78251
+2020/11/24,148.8,149.6,146.24,147.2,147.2,2.79%,67897
+2020/11/25,146.08,146.88,144.32,146.24,146.24,-0.65%,21901
+2020/11/27,156.8,157.44,154.24,155.68,155.68,6.46%,45747
+2020/11/30,161.12,162.24,154.878,155.52,155.52,-0.10%,46400
+2020/12/1,141.76,142.878,135.198,136,136,-12.55%,109158
+2020/12/2,138.4,139.84,135.04,135.68,135.68,-0.24%,68436
+2020/12/3,135.84,138.88,134.24,134.4,134.4,-0.94%,112032
+2020/12/4,134.56,136.32,132.32,133.92,133.92,-0.36%,34876
+2020/12/7,136.8,136.8,126.72,129.28,129.28,-3.46%,91552
+2020/12/8,128.64,130.179,125.942,129.28,129.28,0.00%,52358
+2020/12/9,132.96,140,132.48,136.32,136.32,5.45%,80908
+2020/12/10,134.24,136.48,131.84,134.88,134.88,-1.06%,33174
+2020/12/11,136,136.64,133.92,135.52,135.52,0.47%,19525
+2020/12/14,134.56,137.44,132.64,136.8,136.8,0.94%,34356
+2020/12/15,130.88,131.2,128.72,129.12,129.12,-5.61%,48214
+2020/12/16,124.16,127.2,119.84,120.16,120.16,-6.94%,131645
+2020/12/17,114.72,115.84,112.48,113.92,113.92,-5.19%,117182
+2020/12/18,115.04,116.32,114.08,115.68,115.68,1.54%,90281
+2020/12/21,114.4,114.4,110.56,111.68,111.68,-3.46%,115180
+2020/12/22,114.72,121.92,114.08,120.8,120.8,8.17%,138943
+2020/12/23,117.76,118.08,115.2,116.64,116.64,-3.44%,55933
+2020/12/24,118.24,118.4,115.2,115.52,115.52,-0.96%,23492
+2020/12/28,108.32,111.2,106.686,110.72,110.72,-4.16%,107778
+2020/12/29,111.68,113.76,110.08,111.36,111.36,0.58%,48545
+2020/12/30,111.2,111.52,108,108,108,-3.02%,35773
+2020/12/31,109.6,111.36,108.48,109.6,109.6,1.48%,65945
+2021/1/4,100.64,106.56,99.84,102.56,102.56,-6.42%,120177
+2021/1/5,101.44,103.04,99.36,100.16,100.16,-2.34%,66017
+2021/1/6,102.56,107.68,102.24,102.56,102.56,2.40%,108764
+2021/1/7,103.52,105.12,102.56,103.2,103.2,0.62%,25387
+2021/1/8,107.68,124,107.36,116.16,116.16,12.56%,290138
+2021/1/11,122.4,122.48,116.32,119.2,119.2,2.62%,68865
+2021/1/12,115.52,117.28,112.8,113.44,113.44,-4.83%,62013
+2021/1/13,115.2,117.12,113.68,116.64,116.64,2.82%,60262
+2021/1/14,115.2,115.2,110.56,113.76,113.76,-2.47%,85637
+2021/1/15,119.2,122.4,117.76,121.12,121.12,6.47%,64964
+2021/1/19,116,118.32,115.36,116.96,116.96,-3.43%,29310
+2021/1/20,114.24,114.4,110.24,110.72,110.72,-5.34%,75055
+2021/1/21,110.56,112.32,108.96,109.44,109.44,-1.16%,56058
+2021/1/22,115.52,116.64,113.12,113.92,113.92,4.09%,60993
+2021/1/25,112.48,116.64,111.84,115.04,115.04,0.98%,51825
+2021/1/26,113.6,114.72,112,114.08,114.08,-0.83%,26375
+2021/1/27,117.28,120.96,114.4,116.32,116.32,1.96%,58078
+2021/1/28,104.96,112.16,99.68,104,104,-10.59%,180650
+2021/1/29,98.56,103.2,96.8,101.44,101.44,-2.46%,199558
+2021/2/1,78.56,91.36,77.12,85.28,85.28,-15.93%,861367
+2021/2/2,92.8,100.08,92.8,98.72,98.72,15.76%,367699
+2021/2/3,95.36,96.96,94.4,96.16,96.16,-2.59%,123585
+2021/2/4,100.64,102.723,99.12,99.52,99.52,3.49%,263288
+2021/2/5,97.12,97.92,94.08,95.52,95.52,-4.02%,108059
+2021/2/8,91.04,92,90.082,92,92,-3.69%,118237
+2021/2/9,90.88,93.92,90.448,92.64,92.64,0.70%,84214
+2021/2/10,91.68,95.52,91.52,94.08,94.08,1.55%,110933
+2021/2/11,92.64,95.44,92.32,94.08,94.08,0.00%,88624
+2021/2/12,94.08,94.4,91.2,92,92,-2.21%,169108
+2021/2/16,93.6,94.421,89.6,92.64,92.64,0.70%,116438
+2021/2/17,93.76,95.123,91.52,91.68,91.68,-1.04%,91093
+2021/2/18,93.12,95.2,92.16,94.24,94.24,2.79%,98440
+2021/2/19,91.36,92.88,89.92,92.48,92.48,-1.87%,121794
+2021/2/22,91.2,91.52,85.44,85.44,85.44,-7.61%,121666
+2021/2/23,88.32,92,88.32,89.12,89.12,4.31%,87464
+2021/2/24,90.72,91.669,87.36,87.68,87.68,-1.62%,79309
+2021/2/25,88.48,91.52,87.04,91.36,91.36,4.20%,153340
+2021/2/26,94.72,99.834,94.56,96.96,96.96,6.13%,293902
+2021/3/1,94.24,97.44,93.282,96.8,96.8,-0.17%,146342
+2021/3/2,97.92,98.338,94,95.36,95.36,-1.49%,128113
+2021/3/3,99.52,101.76,97.12,99.36,99.36,4.19%,116054
+2021/3/4,100.8,108,98.16,105.6,105.6,6.28%,226964
+2021/3/5,105.44,110.08,105.28,106.88,106.88,1.21%,116756
+2021/3/8,106.4,107.84,105.44,107.68,107.68,0.75%,63411
+2021/3/9,100.8,100.8,98.64,100.16,100.16,-6.98%,111536
+2021/3/10,99.2,100.64,97.92,98.24,98.24,-1.92%,82234
+2021/3/11,99.36,101.12,98.24,98.56,98.56,0.33%,70892
+2021/3/12,104,104.48,100.32,100.32,100.32,1.79%,57922
+2021/3/15,98.24,99.68,97.2,97.6,97.6,-2.71%,167834
+2021/3/16,100.32,100.88,98.56,100,100,2.46%,72581
+2021/3/17,99.84,100.32,95.36,96.96,96.96,-3.04%,95453
+2021/3/18,100.8,100.88,96.96,99.84,99.84,2.97%,75008
+2021/3/19,98.56,99.36,97.52,97.92,97.92,-1.92%,46686
+2021/3/22,102.24,102.88,100.811,101.12,101.12,3.27%,73982
+2021/3/23,104.96,107.44,104.56,107.36,107.36,6.17%,128432
+2021/3/24,104.96,107.198,104.64,106.88,106.88,-0.45%,61908
+2021/3/25,108.8,109.12,105.76,106.72,106.72,-0.15%,102972
+2021/3/26,107.36,108.48,106.56,107.36,107.36,0.60%,56625
+2021/3/29,108.64,112.32,108.16,110.4,110.4,2.83%,66110
+2021/3/30,115.04,117.84,114.4,116.64,116.64,5.65%,66774
+2021/3/31,116,116.64,111.362,112.16,112.16,-3.84%,87528
+2021/4/1,110.24,111.163,107.52,107.68,107.68,-3.99%,43075
+2021/4/5,108.48,110.08,107.2,108.48,108.48,0.74%,35666
+2021/4/6,106.08,106.402,104.16,105.76,105.76,-2.51%,153528
+2021/4/7,106.24,106.88,104.48,105.6,105.6,-0.15%,72469
+2021/4/8,102.24,103.36,101.6,103.04,103.04,-2.42%,31494
+2021/4/9,105.92,106.48,104.32,104.64,104.64,1.55%,36501
+2021/4/12,105.92,109.44,105.92,108.32,108.32,3.52%,30396
+2021/4/13,103.52,104.16,102.4,103.68,103.68,-4.28%,37888
+2021/4/14,104.16,104.48,102.56,103.04,103.04,-0.62%,24653
+2021/4/15,101.12,101.28,98.24,99.2,99.2,-3.73%,52292
+2021/4/16,97.44,98.72,97.44,98.4,98.4,-0.81%,27181
+2021/4/19,99.84,101.12,99.36,99.68,99.68,1.30%,33749
+2021/4/20,100,100.16,97.6,99.84,99.84,0.16%,33757
+2021/4/21,98.08,98.08,93.12,93.44,93.44,-6.41%,89202
+2021/4/22,95.52,98.163,95.216,97.12,97.12,3.94%,56664
+2021/4/23,96.32,99.2,95.912,98,98,0.91%,32112
+2021/4/26,96.48,97.6,96.32,96.48,96.48,-1.55%,20196
+2021/4/27,95.2,96.16,94.72,95.68,95.68,-0.83%,34442
+2021/4/28,98.24,99.2,95.84,95.84,95.84,0.17%,61052
+2021/4/29,97.28,100.32,96.96,97.12,97.12,1.34%,56159
+2021/4/30,97.28,99.52,96.8,99.2,99.2,2.14%,39536
+2021/5/3,93.92,94.56,90.051,90.88,90.88,-8.39%,131828
+2021/5/4,90.4,96.48,89.28,93.76,93.76,3.17%,142209
+2021/5/5,94.24,94.56,93.664,93.76,93.76,0.00%,10163
+2021/5/6,91.2,91.2,86.56,87.36,87.36,-6.83%,73293
+2021/5/7,88.16,88.88,86.64,86.88,86.88,-0.55%,62076
+2021/5/10,84.64,88.32,84,87.84,87.84,1.10%,51161
+2021/5/11,88.48,88.8,85.44,85.44,85.44,-2.73%,43477
+2021/5/12,87.04,89.76,86.24,89.76,89.76,5.06%,68818
+2021/5/13,90.24,90.714,88.72,88.96,88.96,-0.89%,47123
+2021/5/14,87.2,88,86.4,86.88,86.88,-2.34%,39206
+2021/5/17,86.08,86.08,81.12,81.6,81.6,-6.08%,74710
+2021/5/18,80.48,82.88,80.16,81.76,81.76,0.20%,89831
+2021/5/19,84.96,86.08,81.552,84.8,84.8,3.72%,106542
+2021/5/20,84,84.96,82.88,84.16,84.16,-0.75%,31375
+2021/5/21,83.04,87.84,82.978,85.92,85.92,2.09%,82705
+2021/5/24,84.32,84.96,83.36,84.32,84.32,-1.86%,27259
+2021/5/25,85.6,85.84,82.56,82.88,82.88,-1.71%,58081
+2021/5/26,83.52,85.2,82.96,84.72,84.72,2.22%,96983
+2021/5/27,85,85.72,83.48,83.52,83.52,-1.42%,47512
+2021/5/28,85.04,85.04,82.88,83.12,83.12,-0.48%,93740
+2021/6/1,79.8,83.68,79.6,83.64,83.64,0.63%,131012
+2021/6/2,82.96,83.24,81.52,81.56,81.56,-2.49%,61947
+2021/6/3,86.12,88.56,85.84,86.08,86.08,5.54%,172126
+2021/6/4,84,84.16,83.28,83.64,83.64,-2.83%,60613
+2021/6/7,83.6,84.12,82.68,82.84,82.84,-0.96%,71322
+2021/6/8,84.2,85.44,83.6,84.68,84.68,2.22%,104560
+2021/6/9,83.28,83.96,82.2,83.52,83.52,-1.37%,79857
+2021/6/10,83.84,84.28,82,82.08,82.08,-1.72%,55609
+2021/6/11,81.04,82.88,80.584,82.84,82.84,0.93%,89222
+2021/6/14,84.8,85.04,82.12,82.94,82.94,0.12%,90735
+2021/6/15,84.12,86.02,84.12,84.28,84.28,1.62%,95264
+2021/6/16,83.56,86.88,83.16,86.88,86.88,3.08%,58482
+2021/6/17,93.12,96.08,92.36,94.88,94.88,9.21%,323330
+2021/6/18,94.56,96.2,93.64,96.2,96.2,1.39%,79951
+2021/6/21,94.68,95.68,94.2,94.76,94.76,-1.50%,73672
+2021/6/22,95.72,96.36,95.28,96.24,96.24,1.56%,43977
+2021/6/23,94.64,95.8,92.06,95.52,95.52,-0.75%,68813
+2021/6/24,93.52,95.16,93.04,94.76,94.76,-0.80%,40802
+2021/6/25,92.4,94.348,92.4,93.68,93.68,-1.14%,33857
+2021/6/28,93.08,93.72,92.724,93.32,93.32,-0.38%,30611
+2021/6/29,96.48,97.08,95.4,95.76,95.76,2.61%,55704
+2021/6/30,95.04,95.36,92.924,93.12,93.12,-2.76%,38299
+2021/7/1,92.32,94.48,92.2,93.8,93.8,0.73%,54100
+2021/7/2,91.16,92.36,89.84,90.52,90.52,-3.50%,238751
+2021/7/6,89.68,94,89.52,93.04,93.04,2.78%,162964
+2021/7/7,91.56,94.24,91.32,93.04,93.04,0.00%,119691
+2021/7/8,92.96,95.6,92.92,94.8,94.8,1.89%,158215
+2021/7/9,94.44,94.54,92.64,93.24,93.24,-1.65%,40386
+2021/7/12,93.44,94.56,92.24,92.56,92.56,-0.73%,62676
+2021/7/13,93.88,94.52,92.64,94.2,94.2,1.77%,72150
+2021/7/14,90.64,93.76,90.64,92.2,92.2,-2.12%,135625
+2021/7/15,91.8,92.68,91.538,91.84,91.84,-0.39%,68326
+2021/7/16,93.6,97.103,93.2,96.92,96.92,5.53%,228527
+2021/7/19,99.08,101.44,98.92,100.48,100.48,3.67%,92234
+2021/7/20,101,103.24,100.24,102.12,102.12,1.63%,119755
+2021/7/21,101.52,101.52,99.12,99.28,99.28,-2.78%,68081
+2021/7/22,100.4,101.511,97.92,98.12,98.12,-1.17%,37151
+2021/7/23,99.92,101.48,99.52,100,100,1.92%,41019
+2021/7/26,99.92,100.2,99.2,99.84,99.84,-0.16%,33852
+2021/7/27,100.6,105.68,100.44,103.44,103.44,3.61%,47389
+2021/7/28,103.92,104.08,101.204,101.48,101.48,-1.89%,36793
+2021/7/29,96.96,96.96,94.504,96.16,96.16,-5.24%,164892
+2021/7/30,96.48,98.04,95.92,97.04,97.04,0.92%,39620
+2021/8/2,98.32,98.32,96.64,97.6,97.6,0.58%,55575
+2021/8/3,96.6,97.24,96.08,96.4,96.4,-1.23%,42598
+2021/8/4,93.48,98.22,93.08,97.64,97.64,1.29%,71978
+2021/8/5,97.48,100.16,97.4,99.6,99.6,2.01%,62759
+2021/8/6,105.12,107.32,105.12,106.48,106.48,6.91%,216310
+2021/8/9,110.8,115.96,110,113.64,113.64,6.72%,160328
+2021/8/10,115.48,115.88,113.8,115.04,115.04,1.23%,71628
+2021/8/11,113.64,115.12,112.756,112.96,112.96,-1.81%,71821
+2021/8/12,115.36,118.44,115.36,116.48,116.48,3.12%,76021
+2021/8/13,113.48,114.08,109.88,110.96,110.96,-4.74%,83439
+2021/8/16,110.904,111.88,109.32,109.56,109.56,-1.26%,36005
+2021/8/17,110.6,112.28,109.36,111.68,111.68,1.94%,41704
+2021/8/18,112.04,115.076,112.04,113.32,113.32,1.47%,47205
+2021/8/19,113.88,116.76,113.88,115.72,115.72,2.12%,61254
+2021/8/20,116.6,119.44,115.8,117.68,117.68,1.69%,70594
+2021/8/23,111.92,113.272,110.76,111.56,111.56,-5.20%,51778
+2021/8/24,109.16,110.36,108.32,109.36,109.36,-1.97%,135037
+2021/8/25,109.4,111.76,108.88,109.2,109.2,-0.15%,59210
+2021/8/26,111.36,113.28,110.484,112,112,2.56%,72504
+2021/8/27,113.4,114.36,106.64,106.8,106.8,-4.64%,92775
+2021/8/30,106.64,108.6,106.56,107.52,107.52,0.67%,25021
+2021/8/31,107.28,109.72,106.48,108.64,108.64,1.04%,57590
+2021/9/1,106.44,107.04,105.36,106.36,106.36,-2.10%,52243
+2021/9/2,107.56,109.76,107.52,108.76,108.76,2.26%,41966
+2021/9/3,103.72,104.48,99.68,100.96,100.96,-7.17%,51189
+2021/9/7,103.24,105.6,102.56,104.36,104.36,3.37%,87389
+2021/9/8,104.8,107.92,104.798,107.52,107.52,3.03%,135670
+2021/9/9,104.92,107.6,104.92,106.52,106.52,-0.93%,21633
+2021/9/10,106.4,109.36,105.72,109.28,109.28,2.59%,50155
+2021/9/13,111.68,111.68,108.56,109.48,109.48,0.18%,25366
+2021/9/14,109.04,110.744,107.72,108.48,108.48,-0.91%,38334
+2021/9/15,108.88,109.96,108.12,108.84,108.84,0.33%,25441
+2021/9/16,116.36,120.246,116.36,117.12,117.12,7.61%,69535
+2021/9/17,120.2,123.44,119.68,122.72,122.72,4.78%,92663
+2021/9/20,123.818,125.36,121.56,124.52,124.52,1.47%,70068
+2021/9/21,121.16,122.76,118.92,121.2,121.2,-2.67%,71828
+2021/9/22,118.52,120.16,114.6,119.24,119.24,-1.62%,116586
+2021/9/23,120,120.6,118.72,120.28,120.28,0.87%,76846
+2021/9/24,125.08,125.16,121.36,122.6,122.6,1.93%,32758
+2021/9/27,119.56,120.36,117.2,119.48,119.48,-2.54%,27753
+2021/9/28,121.08,123.8,120.46,121.44,121.44,1.64%,96221
+2021/9/29,129.16,132.72,128.28,131.6,131.6,8.37%,145166
+2021/9/30,128.2,128.6,123,123.88,123.88,-5.87%,155628
+2021/10/1,120.24,121.64,118.8,119.64,119.64,-3.42%,65483
+2021/10/4,120.68,121.4,117.64,118.04,118.04,-1.34%,64820
+2021/10/5,119.64,121.08,118.12,118.52,118.52,0.41%,34563
+2021/10/6,120.64,121.88,117.8,118.12,118.12,-0.34%,141798
+2021/10/7,120.2,120.317,116.72,118.64,118.64,0.44%,56277
+2021/10/8,113.32,118.4,112.82,118.08,118.08,-0.47%,65867
+2021/10/11,118.16,118.84,116.36,118.8,118.8,0.61%,58525
+2021/10/12,119.44,120,116.92,118.64,118.64,-0.13%,46889
+2021/10/13,116.72,116.72,111.52,113.68,113.68,-4.18%,103409
+2021/10/14,110.52,111.858,108.378,108.72,108.72,-4.36%,56002
+2021/10/15,110.92,111.88,109.68,110.68,110.68,1.80%,23198
+2021/10/18,110.88,113.76,110.88,111.92,111.92,1.12%,51808
+2021/10/19,103.8,107.58,103.2,107.16,107.16,-4.25%,45044
+2021/10/20,104.24,104.96,100.24,100.96,100.96,-5.79%,87719
+2021/10/21,102.48,103.8,101.92,102.48,102.48,1.51%,56130
+2021/10/22,100.28,102.16,96.76,101,101,-1.44%,78484
+2021/10/25,99.8,100.76,98.6,99.08,99.08,-1.90%,21991
+2021/10/26,102.2,104.64,102.2,102.48,102.48,3.43%,52330
+2021/10/27,102.48,103.96,101.429,103.04,103.04,0.55%,25732
+2021/10/28,102.32,103.88,101.644,103.28,103.28,0.23%,25369
+2021/10/29,104.96,106.68,104.32,104.76,104.76,1.43%,50776
+2021/11/1,103.24,104.24,102.88,103.36,103.36,-1.34%,21742
+2021/11/2,106.28,109.04,106.12,107.72,107.72,4.22%,121786
+2021/11/3,111.6,112.68,107.36,107.48,107.48,-0.22%,77774
+2021/11/4,104,105.36,102.6,105,105,-2.31%,86058
+2021/11/5,102.59,104.843,101.64,101.76,101.76,-3.09%,54538
+2021/11/8,99.84,100.6,98.68,98.96,98.96,-2.75%,95631
+2021/11/9,100.04,102.558,99.236,100.36,100.36,1.41%,25512
+2021/11/10,94.48,98.46,93.406,97.16,97.16,-3.19%,92590
+2021/11/11,94,94.166,92.48,92.76,92.76,-4.53%,60086
+2021/11/12,94.504,94.598,91.8,92.2,92.2,-0.60%,44986
+2021/11/15,94.32,95.26,93.244,94,94,1.95%,32609
+2021/11/16,94.48,96.36,93.6,96.08,96.08,2.21%,59775
+2021/11/17,93.88,94.86,92.92,94.24,94.24,-1.92%,25904
+2021/11/18,95.6,96.32,94.88,96.04,96.04,1.91%,26982
+2021/11/19,95.68,97.914,94.72,97.8,97.8,1.83%,50890
+2021/11/22,98.64,101.674,97.64,101.28,101.28,3.56%,58265
+2021/11/23,107.24,108.846,105.2,105.4,105.4,4.07%,47795
+2021/11/24,107.16,107.84,106.26,106.76,106.76,1.29%,27257
+2021/11/26,106.68,112.56,106.68,110.88,110.88,3.86%,51375
+2021/11/29,111.56,114.229,111.2,113.08,113.08,1.98%,102993
+2021/11/30,112.6,114.92,103.64,113.96,113.96,0.78%,54838
+2021/12/1,115.12,120.16,114.2,119.84,119.84,5.16%,53755
+2021/12/2,117.8,119.68,117.68,117.96,117.96,-1.57%,35716
+2021/12/3,118.12,121.76,116.26,116.44,116.44,-1.29%,58060
+2021/12/6,120,120.64,117.68,117.96,117.96,1.31%,17393
+2021/12/7,118.36,118.427,115.6,116.56,116.56,-1.19%,16159
+2021/12/8,118.12,118.8,116.9,117.12,117.12,0.48%,13143
+2021/12/9,120.72,122.88,120.56,122.56,122.56,4.64%,41542
+2021/12/10,119.72,121.12,119.68,119.955,119.955,-2.13%,15797
+2021/12/13,118.28,118.88,117.36,118.48,118.48,-1.23%,15753
+2021/12/14,124.72,124.92,121.966,122.4,122.4,3.31%,37003
+2021/12/15,124.08,128.4,120,120.64,120.64,-1.44%,93479
+2021/12/16,118,118.04,115,115.76,115.76,-4.05%,111435
+2021/12/17,115.2,117.12,114.52,116.96,116.96,1.04%,25234
+2021/12/20,118.08,118.84,117.36,118.08,118.08,0.96%,35002
+2021/12/21,114.64,116.16,114.2,115.838,115.838,-1.90%,19613
+2021/12/22,113.56,114.84,111.96,112.08,112.08,-3.24%,25475
+2021/12/23,112.44,113.68,110.92,111.28,111.28,-0.71%,19865
+2021/12/27,111.12,111.4,109.186,109.64,109.64,-1.47%,30007
+2021/12/28,108.56,110.24,107.72,110.16,110.16,0.47%,31580
+2021/12/29,114.16,114.28,111.6,111.72,111.72,1.42%,43011
+2021/12/30,110.8,110.84,109.04,109.48,109.48,-2.01%,21832
+2021/12/31,107.64,108.96,106.8,107.36,107.36,-1.94%,30157
+2022/1/3,112.4,113.08,110.32,110.92,110.92,3.32%,41816
+2022/1/4,110.32,110.64,108.84,109.32,109.32,-1.44%,18430
+2022/1/5,108.52,112.44,107.48,112.44,112.44,2.85%,63793
+2022/1/6,119.12,119.44,116.68,117.72,117.72,4.70%,70972
+2022/1/7,117.48,119.2,115,116.266,116.266,-1.24%,64033
+2022/1/10,116.68,116.68,114.04,114.5,114.5,-1.52%,57439
+2022/1/11,113.84,114.52,110.84,111.28,111.28,-2.81%,62941
+2022/1/12,109.76,109.8,106.944,107.12,107.12,-3.74%,41458
+2022/1/13,107.12,109.04,106.92,108.32,108.32,1.12%,51295
+2022/1/14,109.32,110.6,108.5,109.48,109.48,1.07%,48151
+2022/1/18,105.04,106.16,102.76,104.36,104.36,-4.68%,93291
+2022/1/19,101.28,101.68,97.72,97.84,97.84,-6.25%,88578
+2022/1/20,95.2,95.88,93.76,95.48,95.48,-2.41%,96603
+2022/1/21,94.88,97.896,94.8,97.4,97.4,2.01%,65248
+2022/1/24,100.68,102.716,99.44,99.68,99.68,2.34%,90403
+2022/1/25,102.44,102.52,99.36,100.32,100.32,0.64%,67425
+2022/1/26,101.92,103.8,99.839,103.56,103.56,3.23%,78297
+2022/1/27,109.64,111.44,107.56,110.08,110.08,6.30%,205308
+2022/1/28,112.72,115.72,111.24,113.04,113.04,2.69%,65077
+2022/1/31,112.48,113.68,111.84,112.08,112.08,-0.85%,31859
+2022/2/1,108,112,107.16,111,111,-0.96%,46507
+2022/2/2,110.48,112.44,109.206,110.64,110.64,-0.32%,38145
+2022/2/3,113.16,117.1,111.96,113.48,113.48,2.57%,55832
+2022/2/4,113.64,113.64,110.48,112.24,112.24,-1.09%,67401
+2022/2/7,108.44,108.84,106.071,106.8,106.8,-4.85%,103638
+2022/2/8,106.84,107.28,104.68,105.12,105.12,-1.57%,34199
+2022/2/9,105.24,105.88,103.84,104.32,104.32,-0.76%,34859
+2022/2/10,104.4,105.2,100.52,105.12,105.12,0.77%,78693
+2022/2/11,106.56,106.6,100.662,101.56,101.56,-3.39%,91128
+2022/2/14,99,100.24,98.4,99.24,99.24,-2.28%,72311
+2022/2/15,104.92,105.8,102.8,103.16,103.16,3.95%,60953
+2022/2/16,103.04,103.04,100.72,100.96,100.96,-2.13%,39492
+2022/2/17,100.64,100.88,98.52,99.2,99.2,-1.74%,66247
+2022/2/18,98.24,98.84,97.32,98.36,98.36,-0.85%,56379
+2022/2/22,95.92,96.76,94.92,96.56,96.56,-1.83%,46249
+2022/2/23,95.8,95.8,93.04,93.04,93.04,-3.65%,58950
+2022/2/24,87.28,98.76,87.28,96.28,96.28,3.48%,170292
+2022/2/25,97.52,98.56,95.56,95.56,95.56,-0.75%,93834
+2022/2/28,92.68,95.734,92.68,93.64,93.64,-2.01%,74197
+2022/3/1,91.64,91.64,85.08,85.52,85.52,-8.67%,114295
+2022/3/2,87.88,89.24,86.24,86.88,86.88,1.59%,70949
+2022/3/3,87.24,88.96,87.08,87.4,87.4,0.60%,53562
+2022/3/4,86.4,86.64,83.28,84.04,84.04,-3.84%,60774
+2022/3/7,84.8,85.56,83.28,83.76,83.76,-0.33%,67912
+2022/3/8,78.28,79.08,72.88,76.52,76.52,-8.64%,184564
+2022/3/9,79.96,83.28,78.7,81.56,81.56,6.59%,132046
+2022/3/10,79.4,81.16,79,79.76,79.76,-2.21%,51878
+2022/3/11,81.76,81.894,79.52,80.6,80.6,1.05%,76016
+2022/3/14,84.44,86.76,84.44,86.16,86.16,6.90%,91652
+2022/3/15,88.4,89.206,86.4,87.6,87.6,1.67%,83753
+2022/3/16,87.88,90.92,86.68,86.92,86.92,-0.78%,92813
+2022/3/17,84.48,84.52,82.44,84.36,84.36,-2.95%,72812
+2022/3/18,86.48,87.56,85.44,87.04,87.04,3.18%,111963
+2022/3/21,86.4,86.44,83.88,84.48,84.48,-2.94%,152634
+2022/3/22,87.4,89.24,87.32,87.96,87.96,4.12%,63592
+2022/3/23,86.12,87.16,84.64,84.96,84.96,-3.41%,51376
+2022/3/24,82.04,82.28,79.4,81.52,81.52,-4.05%,193364
+2022/3/25,82.72,83.76,82.2,82.84,82.84,1.62%,26132
+2022/3/28,85.68,87.3,84.94,87.04,87.04,5.07%,58063
+2022/3/29,91.84,92.72,87.08,87.36,87.36,0.37%,54804
+2022/3/30,86.4,87.04,84.92,86.76,86.76,-0.69%,40590
+2022/3/31,85.44,87.181,84.84,87.114,87.114,0.41%,33900
+2022/4/1,89.44,89.6,87.2,88.6,88.6,1.71%,34375
+2022/4/4,88.92,91,87.96,89.28,89.28,0.77%,47173
+2022/4/5,86.84,91.2,85.84,91.2,91.2,2.15%,45577
+2022/4/6,90.2,91.28,88.957,89.64,89.64,-1.71%,41506
+2022/4/7,91.12,91.4,88.24,88.68,88.68,-1.07%,34789
+2022/4/8,89.64,89.68,87.04,87.56,87.56,-1.26%,36902
+2022/4/11,82.8,86.92,82.68,85.08,85.08,-2.83%,41120
+2022/4/12,82.96,84.12,80.92,82.24,82.24,-3.34%,57122
+2022/4/13,80.68,81.118,79.44,80.16,80.16,-2.53%,23606
+2022/4/14,81.28,82.92,80.96,81.24,81.24,1.35%,44239
+2022/4/18,77.92,79.76,77.44,79.48,79.48,-2.17%,42156
+2022/4/19,81.64,84.76,81.2,84.04,84.04,5.74%,54488
+2022/4/20,85,85.16,83.68,83.68,83.68,-0.43%,119215
+2022/4/21,86.76,89.36,86.64,87.64,87.64,4.73%,60853
+2022/4/22,91.12,91.8,89.84,91.48,91.48,4.38%,43513
+2022/4/25,95.88,96.8,94.4,94.96,94.96,3.80%,68149
+2022/4/26,95.24,97.36,94.4,96.96,96.96,2.11%,46694
+2022/4/27,96,98.796,95.68,98.48,98.48,1.57%,35031
+2022/4/28,100.8,101.44,99.12,99.24,99.24,0.77%,38240
+2022/4/29,100.4,103.613,99.28,103.28,103.28,4.07%,27971
+2022/5/2,107.36,109.24,103.32,104.44,104.44,1.12%,45741
+2022/5/3,104.8,105.56,102.56,105.16,105.16,0.69%,32317
+2022/5/4,106.48,108.48,100.4,100.52,100.52,-4.41%,59463
+2022/5/5,100.2,107.52,100,105.56,105.56,5.01%,55335
+2022/5/6,106.32,108,105.16,107.04,107.04,1.40%,24968
+2022/5/9,109.92,114.08,109.92,113.56,113.56,6.09%,45338
+2022/5/10,110.88,119.4,110.76,119.28,119.28,5.04%,70919
+2022/5/11,113.28,115.92,110.8,115.56,115.56,-3.12%,71015
+2022/5/12,119.88,125.402,119.76,124.24,124.24,7.51%,88433
+2022/5/13,125.24,125.84,119.836,120.28,120.28,-3.19%,53722
+2022/5/16,117.48,117.6,112.8,113.52,113.52,-5.62%,35666
+2022/5/17,113.08,114.6,112,113.8,113.8,0.25%,19939
+2022/5/18,113.84,116.24,113.482,116.12,116.12,2.04%,26267
+2022/5/19,111.52,111.914,109.44,109.88,109.88,-5.37%,143182
+2022/5/20,111.32,113.72,110.96,112.16,112.16,2.07%,21655
+2022/5/23,110.4,113,110.318,112.08,112.08,-0.07%,22505
+2022/5/24,109.68,110.32,107.405,108.52,108.52,-3.18%,29842
+2022/5/25,110.68,111.52,109.08,109.36,109.36,0.77%,27740
+2022/5/26,111.16,111.48,108.76,109.2,109.2,-0.15%,25081
+2022/5/27,105.68,109.08,105.48,108.28,108.28,-0.84%,34893
+2022/5/31,111.04,114.52,109.72,114.32,114.32,5.58%,39053
+2022/6/1,110.32,112.56,109.32,110.6,110.6,-3.25%,47968
+2022/6/2,108.28,108.32,105.76,105.8,105.8,-4.34%,53862
+2022/6/3,106.52,110.4,105.888,109.72,109.72,3.71%,55878
+2022/6/6,105.4,108.64,105,108.08,108.08,-1.49%,30552
+2022/6/7,109.4,109.8,106.28,106.52,106.52,-1.44%,28025
+2022/6/8,108.32,109,106.92,108.36,108.36,1.73%,20885
+2022/6/9,109.32,113.44,109.32,112.32,112.32,3.65%,111574
+2022/6/10,114.64,116.16,108.94,109.92,109.92,-2.14%,78393
+2022/6/13,115.88,119.76,115.72,118.2,118.2,7.53%,82674
+2022/6/14,117.32,120.88,116.96,119.72,119.72,1.29%,28402
+2022/6/15,113.24,115.44,110.04,112.171,112.171,-6.31%,101927
+2022/6/16,112.92,113.838,108.605,109,109,-2.83%,62138
+2022/6/17,110.28,112.709,110.08,112.04,112.04,2.79%,39446
+2022/6/21,110.72,112.04,108.799,111.88,111.88,-0.14%,38871
+2022/6/22,113.64,114.84,112.52,114.56,114.56,2.40%,40709
+2022/6/23,114.6,120.08,113.52,119.28,119.28,4.12%,39959
+2022/6/24,120.48,122.2,116.72,117.64,117.64,-1.37%,50443
+2022/6/27,115.08,117.96,115.08,117.76,117.76,0.10%,28394
+2022/6/28,117.36,121.68,117.36,121.32,121.32,3.02%,44402
+2022/6/29,120.8,123.92,120.56,122.36,122.36,0.86%,80677
+2022/6/30,124.92,129.36,124,128.76,128.76,5.23%,45558
+2022/7/1,137.24,138.52,133.166,133.52,133.52,3.70%,76530
+2022/7/5,138.04,145,137.68,142.28,142.28,6.56%,64833
+2022/7/6,141.04,146.425,140.56,142.68,142.68,0.28%,60656
+2022/7/7,140.96,142.84,138.4,142.04,142.04,-0.45%,26868
+2022/7/8,141.48,144.099,139.32,141.44,141.44,-0.42%,28972
+2022/7/11,142.44,144.68,140.8,144.44,144.44,2.12%,25941
+2022/7/12,146,147.68,143.68,146.88,146.88,1.69%,58997
+2022/7/13,146.16,147.36,139.32,142.84,142.84,-2.75%,55310
+2022/7/14,156.28,159.16,153.422,154.36,154.36,8.06%,84813
+2022/7/15,151.32,154.2,149.3,149.88,149.88,-2.90%,26221
+2022/7/18,145.6,149.8,144.16,149.56,149.56,-0.21%,34863
+2022/7/19,148.32,148.72,146.96,148.52,148.52,-0.70%,28047
+2022/7/20,143.44,150,142.92,149.88,149.88,0.92%,24384
+2022/7/21,152.32,152.6,146.76,146.84,146.84,-2.03%,46062
+2022/7/22,148.72,152.44,145.421,151.52,151.52,3.19%,33564
+2022/7/25,153.08,156.06,153.08,154.08,154.08,1.69%,27829
+2022/7/26,151.12,151.54,149.2,150.92,150.92,-2.05%,16650
+2022/7/27,150.44,153.2,141.62,142.6,142.6,-5.51%,51598
+2022/7/28,132,134.12,127.72,127.72,127.72,-10.43%,48164
+2022/7/29,127.8,129.12,123.64,124.12,124.12,-2.82%,109619
+2022/8/1,123.68,124.68,122.08,122.96,122.96,-0.93%,49380
+2022/8/2,123.48,128.08,122.68,128.08,128.08,4.16%,36142
+2022/8/3,127.6,129.6,126.32,126.56,126.56,-1.19%,34095
+2022/8/4,127.16,128,124.32,125,125,-1.23%,28101
+2022/8/5,131.96,132.44,127.64,129.16,129.16,3.33%,46428
+2022/8/8,122.56,122.8,117.44,118.6,118.6,-8.18%,33819
+2022/8/9,118.92,121.44,118.64,120.2,120.2,1.35%,21718
+2022/8/10,119.36,120.36,116.56,119.72,119.72,-0.40%,38677
+2022/8/11,121.16,123.64,119.76,123.56,123.56,3.21%,23429
+2022/8/12,121.64,121.68,116.44,116.8,116.8,-5.47%,29510
+2022/8/15,123.4,125.06,122.16,123.44,123.44,5.68%,24159
+2022/8/16,125.92,125.92,124.1,125.04,125.04,1.30%,91543
+2022/8/17,128.04,130.8,127.32,129.2,129.2,3.33%,48944
+2022/8/18,128.88,133.88,128.12,132.92,132.92,2.88%,43079
+2022/8/19,137,140.54,137,139.92,139.92,5.27%,39837
+2022/8/22,142,144.18,139.81,141.32,141.32,1.00%,41657
+2022/8/23,143.36,143.36,137.301,139.68,139.68,-1.16%,39731
+2022/8/24,142.28,142.32,138.6,139.8,139.8,0.09%,11834
+2022/8/25,138.88,140.38,138.24,138.72,138.72,-0.77%,29136
+2022/8/26,136.8,144.179,135.6,143.84,143.84,3.69%,24283
+2022/8/29,147.48,147.8,143.96,146.04,146.04,1.53%,18042
+2022/8/30,147.2,152.68,147.2,151.96,151.96,4.05%,30971
+2022/8/31,156.96,159.12,154.96,158.96,158.96,4.61%,32166
+2022/9/1,162.84,167.04,161.36,163.2,163.2,2.67%,54392
+2022/9/2,158.04,160.915,153.64,158.88,158.88,-2.65%,32962
+2022/9/6,153.88,159.24,153.68,158.92,158.92,0.03%,42969
+2022/9/7,156.92,157.32,149.6,149.76,149.76,-5.76%,25288
+2022/9/8,148.88,152.04,147.72,148.92,148.92,-0.56%,19726
+2022/9/9,147.449,147.8,143.16,144,144,-3.30%,92627
+2022/9/12,129.12,132.2,124.72,128.56,128.56,-10.72%,79136
+2022/9/13,130.72,133.96,128.444,133.64,133.64,3.95%,88036
+2022/9/14,130.08,132.323,128.92,130.96,130.96,-2.01%,40339
+2022/9/15,132.56,136.591,130.08,136.08,136.08,3.91%,47981
+2022/9/16,137.28,138.833,129.44,130.4,130.4,-4.17%,63988
+2022/9/19,134.88,134.88,130.56,130.92,130.92,0.40%,26626
+2022/9/20,135.56,137.12,134.2,134.64,134.64,2.84%,30087
+2022/9/21,129.72,133.16,125.12,129,129,-4.19%,86708
+2022/9/22,128.36,131.68,127.92,128.96,128.96,-0.03%,39046
+2022/9/23,135.8,140.88,135.8,139.96,139.96,8.53%,123754
+2022/9/26,139.84,147.436,137,146.84,146.84,4.92%,44095
+2022/9/27,142.64,148,140.732,147.6,147.6,0.52%,54124
+2022/9/28,146.32,146.32,137.72,138,138,-6.50%,69000
+2022/9/29,140.88,144.72,139.48,139.68,139.68,1.22%,35956
+2022/9/30,138.52,138.8,132.4,136.6,136.6,-2.21%,36359
+2022/10/3,121.16,121.977,112.034,112.04,112.04,-17.98%,230839
+2022/10/4,109.52,110.44,106.2,108.68,108.68,-3.00%,100511
+2022/10/5,116.32,119.92,111.68,112.64,112.64,3.64%,97997
+2022/10/6,114.36,115.6,112.16,112.24,112.24,-0.36%,41660
+2022/10/7,115.12,119.904,114.12,118.76,118.76,5.81%,52489
+2022/10/10,122.6,125.68,122.28,124.4,124.4,4.75%,56018
+2022/10/11,127.04,131.88,124.48,130.52,130.52,4.92%,56168
+2022/10/12,132.24,134.58,130.364,131.8,131.8,0.98%,55954
+2022/10/13,138.4,139.88,132.888,134.8,134.8,2.28%,88192
+2022/10/14,138.08,146.4,138.04,144.04,144.04,6.85%,68841
+2022/10/17,134.36,137.88,132.6,137.72,137.72,-4.39%,46196
+2022/10/18,133.92,138.36,133.4,136.16,136.16,-1.13%,40767
+2022/10/19,140.2,141.4,138.96,139.72,139.72,2.61%,50480
+2022/10/20,138.44,138.8,131.52,136.92,136.92,-2.00%,40763
+2022/10/21,136.76,137.56,127.12,127.32,127.32,-7.01%,86626
+2022/10/24,128.44,130.92,127.32,128.44,128.44,0.88%,33951
+2022/10/25,128.08,128.16,125.48,125.88,125.88,-1.99%,28821
+2022/10/26,125.2,125.24,122.459,124.4,124.4,-1.18%,55649
+2022/10/27,123.4,125.44,122.28,124.28,124.28,-0.10%,29347
+2022/10/28,128,130.92,126.24,127.72,127.72,2.77%,37832
+2022/10/31,131.92,132.36,127.92,129.2,129.2,1.16%,28224
+2022/11/1,118.44,124.152,118.002,122.08,122.08,-5.51%,63746
+2022/11/2,119.76,126.8,116.558,126.8,126.8,3.87%,56303
+2022/11/3,130.96,131.194,123.044,123.6,123.6,-2.52%,68074
+2022/11/4,112.12,113.36,105.36,105.36,105.36,-14.76%,139180
+2022/11/7,105.72,106.64,104.28,106.48,106.48,1.06%,53779
+2022/11/8,105.32,105.76,97.84,100.56,100.56,-5.56%,107475
+2022/11/9,100.64,104.2,98.28,103.92,103.92,3.34%,70541
+2022/11/10,97.48,99.32,96.48,97.4,97.4,-6.27%,73995
+2022/11/11,99.32,100.4,97.6,97.68,97.68,0.29%,58378
+2022/11/14,97.52,97.64,93.76,94.6,94.6,-3.15%,63527
+2022/11/15,95.92,99.72,95.72,98.08,98.08,3.68%,87064
+2022/11/16,97,99.528,96.58,99.32,99.32,1.26%,53133
+2022/11/17,104.52,105.51,103.48,103.76,103.76,4.47%,73152
+2022/11/18,103.92,104.8,102.16,104.42,104.42,0.64%,64421
+2022/11/21,104.84,106.8,104.52,104.96,104.96,0.52%,69159
+2022/11/22,102.52,104.36,101.656,102.68,102.68,-2.17%,67111
+2022/11/23,101.56,101.84,98.16,98.36,98.36,-4.21%,48793
+2022/11/25,101,101.2,99.38,99.64,99.64,1.30%,11983
+2022/11/28,100.44,104.88,99.92,104.5,104.5,4.88%,50515
+2022/11/29,101.72,101.774,99.24,101.56,101.56,-2.81%,54553
+2022/11/30,95.32,98.56,92.4,92.4,92.4,-9.02%,131616
+2022/12/1,90.4,90.68,87.04,87.24,87.24,-5.58%,119213
+2022/12/2,89.48,89.738,83.6,84.36,84.36,-3.30%,178751
+2022/12/5,87.6,91.82,87.48,91.48,91.48,8.44%,110351
+2022/12/6,90.04,93,88.934,91.72,91.72,0.26%,89892
+2022/12/7,89.6,89.648,86.6,87.4,87.4,-4.71%,92080
+2022/12/8,83.64,85.25,83.32,84.64,84.64,-3.16%,117971
+2022/12/9,82.76,84.12,79.92,81.8,81.8,-3.36%,157859
+2022/12/12,81.68,83.9,81.36,82.48,82.48,0.83%,76698
+2022/12/13,77.2,80.68,76.44,79.56,79.56,-3.54%,171033
+2022/12/14,78.84,81.48,77.4,78.4,78.4,-1.46%,178043
+2022/12/15,82.32,84.504,81.52,83.8,83.8,6.89%,148671
+2022/12/16,84.48,84.64,82.672,83,83,-0.95%,79420
+2022/12/19,82.84,85.56,82.681,84.96,84.96,2.36%,91293
+2022/12/20,77.92,78.58,75.24,75.8,75.8,-10.78%,141994
+2022/12/21,77.04,77.44,75.76,77.08,77.08,1.69%,95966
+2022/12/22,80.16,81.24,79.28,80.04,80.04,3.84%,96880
+2022/12/23,79.24,79.88,77.928,78.6,78.6,-1.80%,90507
+2022/12/27,77.96,78.1,74.92,76.76,76.76,-2.34%,71669
+2022/12/28,77.92,80.48,77.6,80.4,80.4,4.74%,128955
+2022/12/29,77,77.48,76.36,77.4,77.4,-3.73%,60610
+2022/12/30,77.72,79.96,77.16,77.2,77.2,-0.26%,120891
+2023/1/3,74.08,77.24,73.516,77.2,77.2,0.00%,83579
+2023/1/4,75.4,79.68,75.04,78.44,78.44,1.61%,81874
+2023/1/5,81.44,82.8,81.16,82.2,82.2,4.79%,79044
+2023/1/6,79.48,80.12,77.52,77.84,77.84,-5.30%,104058
+2023/1/9,77.28,79.6,76.36,79.4,79.4,2.00%,54812
+2023/1/10,79.44,80.056,78.44,79.48,79.48,0.10%,75610
+2023/1/11,78.6,82.2,78.36,80.72,80.72,1.56%,74842
+2023/1/12,77.28,79.68,76.8,78.16,78.16,-3.17%,81947
+2023/1/13,78.32,78.32,74.804,74.92,74.92,-4.15%,79358
+2023/1/17,75.888,77.716,75.888,77.08,77.08,2.88%,45575
+2023/1/18,75.12,80.48,74.48,80.4,80.4,4.31%,94517
+2023/1/19,79.84,80.4,77.12,77.6,77.6,-3.48%,73219
+2023/1/20,77.28,78.6,76.803,77.1,77.1,-0.64%,49181
+2023/1/23,83.32,85,80.2,80.56,80.56,4.49%,144395
+2023/1/24,81.08,82.071,78.48,79.04,79.04,-1.89%,58901
+2023/1/25,80,80.24,77.114,77.4,77.4,-2.07%,52046
+2023/1/26,75.84,78.6,75.76,77.356,77.356,-0.06%,39319
+2023/1/27,79.64,81.399,78.936,79.48,79.48,2.75%,52680
+2023/1/30,78.64,79.8,78.48,79.6,79.6,0.15%,44210
+2023/1/31,80.265,80.6,78.28,78.56,78.56,-1.31%,66060
+2023/2/1,78.84,81.046,76.4,76.72,76.72,-2.34%,138988
+2023/2/2,73.44,80.76,73.28,80.4,80.4,4.80%,201926
+2023/2/3,85.76,88.6,84.52,88.24,88.24,9.75%,149208
+2023/2/6,88.44,89.8,87.615,89.04,89.04,0.91%,84491
+2023/2/7,89.52,90.8,87.652,89.84,89.84,0.90%,66270
+2023/2/8,88.2,89.44,87.608,88.68,88.68,-1.29%,22378
+2023/2/9,87.48,92.044,87.32,91.72,91.72,3.43%,105371
+2023/2/10,89.8,91.968,89.294,91.16,91.16,-0.61%,43527
+2023/2/13,92.24,93.04,91.224,91.6,91.6,0.48%,51120
+2023/2/14,94.12,94.795,91.484,92.4,92.4,0.87%,48784
+2023/2/15,95.6,95.84,94.12,94.44,94.44,2.21%,62259
+2023/2/16,96.16,96.52,93.4,95.32,95.32,0.93%,62956
+2023/2/17,97.92,98.1,93.36,93.88,93.88,-1.51%,40019
+2023/2/21,92.56,93.64,91.76,92.96,92.96,-0.98%,30041
+2023/2/22,93.44,96.4,93.32,96.04,96.04,3.31%,30080
+2023/2/23,95.08,98.026,94.8,97.28,97.28,1.29%,64265
+2023/2/24,101.28,103.24,100.36,103.16,103.16,6.04%,49909
+2023/2/27,103.36,104.92,102.856,104.68,104.68,1.47%,65186
+2023/2/28,104.12,104.84,100.48,101.32,101.32,-3.21%,82560
+2023/3/1,101,101.44,98.92,101.04,101.04,-0.28%,21418
+2023/3/2,103.6,103.6,101.28,101.4,101.4,0.36%,20653
+2023/3/3,100.92,102.4,98,98,98,-3.35%,41693
+2023/3/6,99.12,100.88,98.88,100.48,100.48,2.53%,13396
+2023/3/7,104.08,110.08,104.08,109.52,109.52,9.00%,45935
+2023/3/8,110,110.52,108.08,110.24,110.24,0.66%,28652
+2023/3/9,109.48,110.704,107.4,110.08,110.08,-0.15%,17287
+2023/3/10,104.6,106.24,101.802,104.92,104.92,-4.69%,38482
+2023/3/13,95.04,95.162,90.04,91.6,91.6,-12.70%,65268
+2023/3/14,91.48,92.72,90,92.48,92.48,0.96%,29174
+2023/3/15,88.08,92.24,87.6,91.28,91.28,-1.30%,41423
+2023/3/16,90.28,93.96,90.04,92.04,92.04,0.83%,35934
+2023/3/17,89.56,89.96,84.4,85.44,85.44,-7.17%,87825
+2023/3/20,86.2,87.232,84.64,85.36,85.36,-0.09%,50389
+2023/3/21,84.92,87.72,84.92,86.36,86.36,1.17%,39247
+2023/3/22,86.44,86.52,80.8,81.88,81.88,-5.19%,67519
+2023/3/23,81.68,82.28,79.88,80.52,80.52,-1.66%,46319
+2023/3/24,78.36,80.776,78,80.64,80.64,0.15%,74610
+2023/3/27,81.8,82.2,80.76,80.8,80.8,0.20%,35828
+2023/3/28,81.36,81.58,78.818,79.08,79.08,-2.13%,58576
+2023/3/29,79.88,80.08,78.6,79.2,79.2,0.15%,47591
+2023/3/30,77.36,78.32,75.24,75.36,75.36,-4.85%,90100
+2023/3/31,74.72,75.08,73.64,74.24,74.24,-1.49%,69681
+2023/4/3,75.28,75.52,73.48,74.84,74.84,0.81%,54255
+2023/4/4,74.12,74.396,68.16,68.32,68.32,-8.71%,227958
+2023/4/5,69.32,70.32,68.363,68.64,68.64,0.47%,134176
+2023/4/6,69.64,70.8,68.32,69,69,0.52%,82463
+2023/4/10,69.32,69.876,68.92,69.12,69.12,0.17%,67593
+2023/4/11,68.88,69.2,67.68,68.08,68.08,-1.50%,71064
+2023/4/12,66.047,68.036,65.64,65.88,65.88,-3.23%,122709
+2023/4/13,64.28,65.038,63.32,64.02,64.02,-2.82%,378210
+2023/4/14,63.56,67.48,63.2,66.32,66.32,3.59%,194560
+2023/4/17,66.44,69.32,66.32,68.2,68.2,2.83%,116824
+2023/4/18,68.72,68.76,66.64,67.48,67.48,-1.06%,85969
+2023/4/19,67.76,67.84,66.52,66.96,66.96,-0.77%,147152
+2023/4/20,66.92,67.94,65.8,67.22,67.22,0.39%,80973
+2023/4/21,67.28,68.96,66.44,68.28,68.28,1.58%,122992
+2023/4/24,68.72,69.2,67.2,67.8,67.8,-0.70%,92208
+2023/4/25,68.76,70.36,68.16,68.56,68.56,1.12%,154709
+2023/4/26,67.6,70,67.52,69.36,69.36,1.17%,101144
+2023/4/27,70.92,71.44,68.78,69.04,69.04,-0.46%,94156
+2023/4/28,69.2,69.84,68.16,68.32,68.32,-1.04%,104151
+2023/5/1,64.16,69.24,64.04,69.04,69.04,1.05%,297063
+2023/5/2,70.44,70.68,65.885,66.48,66.48,-3.71%,154416
+2023/5/3,66.64,67.44,65.32,65.76,65.76,-1.08%,155946
+2023/5/4,65.8,65.82,63,63,63,-4.20%,180113
+2023/5/5,65.92,67.48,64.96,65,65,3.17%,130443
+2023/5/8,65.48,65.88,65,65.68,65.68,1.05%,180959
+2023/5/9,66.12,66.2,65.04,65.56,65.56,-0.18%,99440
+2023/5/10,64.88,67.44,64.68,66.64,66.64,1.65%,350337
+2023/5/11,70.72,73.271,70.358,73.2,73.2,9.84%,310901
+2023/5/12,74.16,75.06,73.283,74.48,74.48,1.75%,200502
+2023/5/15,73.48,74.28,72.96,73.8,73.8,-0.91%,48933
+2023/5/16,74.64,76.52,73.915,75.78,75.78,2.68%,98320
+2023/5/17,75.12,77.04,75.08,75.68,75.68,-0.13%,87454
+2023/5/18,77.4,78.56,77.2,77.56,77.56,2.48%,81928
+2023/5/19,76.6,77.518,74.08,75.4,75.4,-2.78%,88903
+2023/5/22,75.64,76.8,75.04,76.76,76.76,1.80%,72592
+2023/5/23,77.76,78.28,76.6,77.92,77.92,1.51%,110559
+2023/5/24,78.68,80.788,78.64,80.72,80.72,3.59%,77763
+2023/5/25,80.8,83.18,80.6,83,83,2.82%,160033
+2023/5/26,79.76,80.76,78.564,78.76,78.76,-5.11%,219462
+2023/5/30,79.96,80.92,79.28,79.56,79.56,1.02%,77843
+2023/5/31,78.88,80.4,76.72,77.32,77.32,-2.82%,168722
+2023/6/1,77.4,77.6,74.798,75.16,75.16,-2.79%,227141
+2023/6/2,74.92,77.08,74.68,76.88,76.88,2.29%,64995
+2023/6/5,77.96,78.56,74.64,77.12,77.12,0.31%,47189
+2023/6/6,77.32,78.76,76.76,77.08,77.08,-0.05%,59236
+2023/6/7,76.8,78.12,73.84,78,78,1.19%,71332
+2023/6/8,74.24,74.32,71.84,72.4,72.4,-7.18%,150999
+2023/6/9,72.6,72.96,71.04,72.4,72.4,0.00%,74832
+2023/6/12,74.16,74.846,73.6,73.8,73.8,1.93%,80658
+2023/6/13,73.52,76.68,73.04,76.2,76.2,3.25%,83841
+2023/6/14,74.56,74.96,73.56,74.6,74.6,-2.10%,79532
+2023/6/15,76.6,76.68,74.76,74.76,74.76,0.21%,93388
+2023/6/16,73.84,74.8,72.92,73.28,73.28,-1.98%,77381
+2023/6/20,78.32,80.08,78.2,79.44,79.44,8.41%,134228
+2023/6/21,81.84,84.12,81.76,82.76,82.76,4.18%,113054
+2023/6/22,84.48,85.8,83.88,85.32,85.32,3.09%,100369
+2023/6/23,84.28,85.88,81.8,84.92,84.92,-0.47%,93242
+2023/6/26,82.56,83.44,81.28,82.04,82.04,-3.39%,116397
+2023/6/27,80.04,82.24,79.84,81.32,81.32,-0.88%,73334
+2023/6/28,82.4,83.6,81.4,82.52,82.52,1.48%,63454
+2023/6/29,84.88,85.77,82.92,83.68,83.68,1.41%,64805
+2023/6/30,84.28,85,81.76,82.32,82.32,-1.63%,65005
+2023/7/3,80.88,81.56,80.16,81.56,81.56,-0.92%,28421
+2023/7/5,78.96,80.6,78.76,79.72,79.72,-2.26%,107026
+2023/7/6,81.2,83.86,81.2,82.56,82.56,3.56%,69740
+2023/7/7,82,82,79.4,79.8,79.8,-3.34%,106870
+2023/7/10,80.84,80.96,79.36,79.56,79.56,-0.30%,58080
+2023/7/11,79.4,80.32,79.009,79.72,79.72,0.20%,67432
+2023/7/12,74.36,74.52,72.516,72.68,72.68,-8.83%,115303
+2023/7/13,70.4,70.84,68.52,68.6,68.6,-5.61%,142785
+2023/7/14,68.48,68.88,67.44,68.16,68.16,-0.64%,112009
+2023/7/17,69.12,69.76,68.32,68.4,68.4,0.35%,80994
+2023/7/18,68.44,68.84,66.6,67.36,67.36,-1.52%,96191
+2023/7/19,67.2,67.64,66.28,66.76,66.76,-0.89%,405676
+2023/7/20,66.76,69.24,66.56,69.2,69.2,3.65%,302360
+2023/7/21,69.36,69.96,69.04,69.88,69.88,0.98%,174983
+2023/7/24,70.96,71.92,70.64,71.4,71.4,2.18%,166641
+2023/7/25,69.96,70.6,69.12,69.638,69.638,-2.47%,68904
+2023/7/26,70,70.44,67.56,67.92,67.92,-2.47%,99572
+2023/7/27,70.36,73.12,70.36,72.8,72.8,7.18%,206499
+2023/7/28,72,72.365,71.147,71.68,71.68,-1.54%,39466
+2023/7/31,70.4,70.44,68.56,69.2,69.2,-3.46%,83904
+2023/8/1,71.44,72.596,70.52,71.56,71.56,3.41%,103060
+2023/8/2,72.28,75.52,72.12,75.2,75.2,5.09%,135765
+2023/8/3,76,76.48,75.32,76.16,76.16,1.28%,110842
+2023/8/4,75.8,76.4,74.76,76.08,76.08,-0.11%,135954
+2023/8/7,76.52,79.52,76.52,79.4,79.4,4.36%,71271
+2023/8/8,81.92,82.4,80.96,81.68,81.68,2.87%,75483
+2023/8/9,81.96,82.68,80.92,82.4,82.4,0.88%,36134
+2023/8/10,82,82.76,80.179,82.16,82.16,-0.29%,307950
+2023/8/11,82.36,82.72,81.28,82.36,82.36,0.24%,49431
+2023/8/14,83.52,84.8,82.6,83.2,83.2,1.02%,82126
+2023/8/15,84.08,84.84,82.44,83.64,83.64,0.53%,61184
+2023/8/16,83.16,84.76,82.36,84.76,84.76,1.34%,73097
+2023/8/17,80.44,83.18,80.44,82.48,82.48,-2.69%,237194
+2023/8/18,82.4,82.84,81.64,82.08,82.08,-0.48%,147094
+2023/8/21,78.72,81.08,78.06,78.2,78.2,-4.73%,206356
+2023/8/22,78.28,78.84,77.36,77.44,77.44,-0.97%,249134
+2023/8/23,73.36,73.42,71.28,71.52,71.52,-7.64%,166306
+2023/8/24,72.2,72.96,71.4,72.56,72.56,1.45%,74256
+2023/8/25,72.6,73.8,71.026,71.94,71.94,-0.85%,128189
+2023/8/28,72.88,73,71.32,72,72,0.08%,61748
+2023/8/29,71.8,72.12,68.68,68.92,68.92,-4.28%,190107
+2023/8/30,68,69.8,67.48,69.68,69.68,1.10%,143268
+2023/8/31,70,71.12,69.56,70.76,70.76,1.55%,77132
+2023/9/1,69.48,72.48,68.96,72.4,72.4,2.32%,144020
+2023/9/5,74.68,76.512,74.3,76.28,76.28,5.36%,94522
+2023/9/6,79.28,79.76,77.56,78.76,78.76,3.25%,83838
+2023/9/7,80.12,80.68,79.56,80.32,80.32,1.98%,120020
+2023/9/8,80.28,81.12,79.04,80.64,80.64,0.40%,69779
+2023/9/11,78.84,80.36,78.72,79.4,79.4,-1.54%,69124
+2023/9/12,80.6,80.96,79.08,79.52,79.52,0.15%,58284
+2023/9/13,80.36,81.28,79.76,81.16,81.16,2.06%,57443
+2023/9/14,84,85.08,81.853,82.8,82.8,2.02%,74038
+2023/9/15,79.28,79.92,77.88,79.92,79.92,-3.48%,104251
+2023/9/18,79,80.32,78.36,78.36,78.36,-1.95%,38522
+2023/9/19,77.88,79.36,77.76,78.64,78.64,0.36%,29109
+2023/9/20,78.32,78.32,76.006,77.96,77.96,-0.86%,103398
+2023/9/21,80.28,80.628,76.88,77.4,77.4,-0.72%,75317
+2023/9/22,75.88,76.48,75.24,76.4,76.4,-1.29%,47665
+2023/9/25,77.28,79.72,76.72,79.28,79.28,3.77%,73699
+2023/9/26,80.64,81,79.48,80.96,80.96,2.12%,80035
+2023/9/27,83,84.275,82.28,83.08,83.08,2.62%,170097
+2023/9/28,83.56,84.56,82.04,82.8,82.8,-0.34%,99418
+2023/9/29,77.36,86.66,77.2,86.2,86.2,4.11%,240509
+2023/10/2,91.68,94.24,91.287,94.12,94.12,9.19%,146493
+2023/10/3,95.52,96.08,92.16,94.04,94.04,-0.08%,93879
+2023/10/4,94.2,98.64,94.2,95.32,95.32,1.36%,75540
+2023/10/5,95.16,98.64,94.64,96.2,96.2,0.92%,61919
+2023/10/6,91.92,95.92,90.28,90.92,90.92,-5.49%,114286
+2023/10/9,90.2,90.48,88.04,88.12,88.12,-3.08%,47211
+2023/10/10,88.88,89.64,88,88.64,88.64,0.59%,82801
+2023/10/11,87.08,88,86.24,86.88,86.88,-1.99%,78725
+2023/10/12,86.76,89.32,85.94,88.88,88.88,2.30%,82354
+2023/10/13,84.04,84.245,80.48,81.4,81.4,-8.42%,153172
+2023/10/16,82.12,82.56,81.28,82.24,82.24,1.03%,36630
+2023/10/17,81.64,81.96,79.08,80.32,80.32,-2.33%,85248
+2023/10/18,78.2,81.48,77.2,80.12,80.12,-0.25%,146605
+2023/10/19,80.56,81.88,78.8,79.2,79.2,-1.15%,163296
+2023/10/20,78.56,78.56,74.32,76.8,76.8,-3.03%,264134
+2023/10/23,78.28,79.76,77.88,79.4,79.4,3.39%,126059
+2023/10/24,80.44,80.92,79.2,79.68,79.68,0.35%,124570
+2023/10/25,80.48,82.36,79.24,80.2,80.2,0.65%,140922
+2023/10/26,80.6,83.28,80.16,81.04,81.04,1.05%,117950
+2023/10/27,80.52,81.72,78.56,78.62,78.62,-2.99%,123468
+2023/10/30,75.28,78.08,75.12,77.08,77.08,-1.96%,95935
+2023/10/31,78.8,81.16,77.2,80.16,80.16,4.00%,129870
+2023/11/1,81.12,82.484,79.12,80.2,80.2,0.05%,152054
+2023/11/2,79.36,81.76,79.159,80.92,80.92,0.90%,77037
+2023/11/3,79.6,80,77.2,78.08,78.08,-3.51%,122985
+2023/11/6,78.16,79.36,78.16,79.2,79.2,1.43%,80275
+2023/11/7,82,83.08,81.76,81.96,81.96,3.48%,64518
+2023/11/8,81.24,82.76,80.316,82.44,82.44,0.59%,75119
+2023/11/9,81.76,82.56,79.28,82.12,82.12,-0.39%,100019
+2023/11/10,83.56,85.12,83.04,85,85,3.51%,117018
+2023/11/13,86.48,87.08,83.92,84.28,84.28,-0.85%,83742
+2023/11/14,80.24,80.629,77.68,78.32,78.32,-7.07%,99549
+2023/11/15,76.76,77.6,75.636,76.08,76.08,-2.86%,106489
+2023/11/16,73.08,74,71.84,73.96,73.96,-2.79%,190459
+2023/11/17,73.64,74.48,73.36,74.08,74.08,0.16%,91231
+2023/11/20,76.32,76.52,75.08,75.96,75.96,2.54%,101325
+2023/11/21,73.12,74.04,72.28,73.76,73.76,-2.90%,108447
+2023/11/22,74.4,75.3,73.68,74.72,74.72,1.30%,76567
+2023/11/24,72.28,72.28,70.4,70.52,70.52,-5.62%,132486
+2023/11/27,67.92,68.96,67.72,68.56,68.56,-2.78%,161812
+2023/11/28,68,68.52,66.555,66.56,66.56,-2.92%,169660
+2023/11/29,66.32,67.08,65.24,66.76,66.76,0.30%,197655
+2023/11/30,66.24,66.88,65.24,65.344,65.344,-2.12%,183270
+2023/12/1,65.52,67.2,63.96,64.32,64.32,-1.57%,615554
+2023/12/4,67.4,69.64,66.6,69.08,69.08,7.40%,747136
+2023/12/5,70.08,72.28,69.76,71.36,71.36,3.30%,293338
+2023/12/6,70.96,73.04,70.88,72.68,72.68,1.85%,437272
+2023/12/7,72.92,74.84,72.84,73.56,73.56,1.21%,143392
+2023/12/8,76.52,78.92,75.24,78.44,78.44,6.63%,270733
+2023/12/11,79.4,80.48,79.2,79.72,79.72,1.63%,153935
+2023/12/12,79.36,80.8,79.36,80.28,80.28,0.70%,138287
+2023/12/13,81,82.12,72.96,73.04,73.04,-9.02%,565489
+2023/12/14,71.32,71.32,69.9,70.36,70.36,-3.67%,566917
+2023/12/15,71.4,72.835,71.155,72.44,72.44,2.96%,143193
+2023/12/18,72,73.36,72,72.5,72.5,0.08%,274578
+2023/12/19,71.68,71.907,70.36,71.04,71.04,-2.01%,129071
+2023/12/20,69.44,70.8,69.16,70.76,70.76,-0.39%,124092
+2023/12/21,69.4,70,68.56,69.2,69.2,-2.20%,187636
+2023/12/22,68.64,70.96,67.92,70.64,70.64,2.08%,678842
+2023/12/26,70,71.12,69.96,69.96,69.96,-0.96%,87325
+2023/12/27,70.84,70.84,68.88,69.84,69.84,-0.17%,167260
+2023/12/28,70.4,71.72,69.92,71.6,71.6,2.52%,165482
+2023/12/29,73.96,74.36,71.76,72.96,72.96,1.90%,161755
+2024/1/2,72.24,73.88,71.48,73.8,73.8,1.15%,157306
+2024/1/3,77.88,78.92,76,77.76,77.76,5.37%,197209
+2024/1/4,79.04,80.04,77.721,77.8,77.8,0.05%,189302
+2024/1/5,77.36,78.08,74.12,76.86,76.86,-1.21%,187796
+2024/1/8,77.96,78.4,76.64,77.44,77.44,0.75%,108418
+2024/1/9,76.8,78.76,76.68,78.48,78.48,1.34%,119524
+2024/1/10,79.08,79.72,78.48,78.92,78.92,0.56%,82042
+2024/1/11,78.88,81.84,78.08,79.92,79.92,1.27%,140152
+2024/1/12,75.28,77.58,74.1,76.979,76.979,-3.68%,128563
+2024/1/16,77.32,78.92,77.24,78.52,78.52,2.00%,122675
+2024/1/17,80.12,81.4,80.04,81.02,81.02,3.18%,138487
+2024/1/18,81.88,82.08,79.74,79.88,79.88,-1.41%,134951
+2024/1/19,80.28,81.84,80.28,81.08,81.08,1.50%,82461
+2024/1/22,85.52,85.8,83.16,84.8,84.8,4.59%,130900
+2024/1/23,82.72,83.2,81.96,81.96,81.96,-3.35%,124290
+2024/1/24,78.44,80.68,78.36,80.4,80.4,-1.90%,831433
+2024/1/25,78.72,80,77.84,78.72,78.72,-2.09%,177086
+2024/1/26,79.84,80.22,79.04,79.48,79.48,0.97%,170399
+2024/1/29,78.28,79.76,76.6,76.8,76.8,-3.37%,163320
+2024/1/30,76.28,78.4,76,76.92,76.92,0.16%,133903
+2024/1/31,76.92,79.584,75.92,79.16,79.16,2.91%,238162
+2024/2/1,78.92,79.4,76.44,76.88,76.88,-2.88%,201487
+2024/2/2,81.48,82.2,80.08,80.48,80.48,4.68%,215670
+2024/2/5,83,83.36,82.12,82.8,82.8,2.88%,104836
+2024/2/6,83.04,83.28,81.76,82.2,82.2,-0.72%,80541
+2024/2/7,82.92,83.88,82.12,83.88,83.88,2.04%,78975
+2024/2/8,82.92,83.48,80.72,81.16,81.16,-3.24%,89109
+2024/2/9,82.12,82.76,80.8,81,81,-0.20%,162867
+2024/2/12,81.44,81.72,79.84,80.44,80.44,-0.69%,117816
+2024/2/13,83,85.56,83,85,85,5.67%,198972
+2024/2/14,84.52,84.8,82,82.803,82.803,-2.58%,136141
+2024/2/15,79.64,79.68,77.76,78.68,78.68,-4.98%,181273
+2024/2/16,77.96,79.06,74.72,75.32,75.32,-4.27%,332865
+2024/2/20,77,78.04,76.96,77.84,77.84,3.35%,106031
+2024/2/21,77.64,79.56,77,78.64,78.64,1.03%,102773
+2024/2/22,78.92,79.84,78.04,79.8,79.8,1.48%,89580
+2024/2/23,79.84,80.72,78.08,78.36,78.36,-1.80%,111908
+2024/2/26,81.4,81.96,80.92,81.44,81.44,3.93%,131612
+2024/2/27,80.56,82.24,80.4,81.8,81.8,0.44%,52529
+2024/2/28,82.24,82.68,81.88,81.92,81.92,0.15%,55702
+2024/2/29,80.32,81.4,80.06,80.38,80.38,-1.88%,84537
+2024/3/1,80.12,81.2,76.24,76.92,76.92,-4.30%,125876
+2024/3/4,75.32,75.44,71.92,72.08,72.08,-6.29%,167117
+2024/3/5,71.52,73.56,70.8,73.56,73.56,2.05%,136432
+2024/3/6,72.04,72.08,69.687,70.4,70.4,-4.30%,131576
+2024/3/7,70.16,70.32,68.52,69.52,69.52,-1.25%,136308
+2024/3/8,69.68,70.44,68.48,69.92,69.92,0.58%,192355
+2024/3/11,69.04,69.72,68.52,68.96,68.96,-1.37%,82223
+2024/3/12,70.12,71.36,69.8,70.72,70.72,2.55%,141860
+2024/3/13,69,69.5,65.72,66.08,66.08,-6.56%,153905
+2024/3/14,65.48,67.08,65.32,66.52,66.52,0.67%,134531
+2024/3/15,64.52,65.36,63.4,64.72,64.72,-2.71%,197819
+2024/3/18,64.36,65.784,64.24,65.516,65.516,1.23%,128796
+2024/3/19,66.08,67.22,65.92,66.32,66.32,1.23%,118450
+2024/3/20,66.52,66.752,62.48,63.2,63.2,-4.70%,256833
+2024/3/21,64.2,67.743,64.2,67.2,67.2,6.33%,244273
+2024/3/22,67.2,67.92,66.28,67.72,67.72,0.77%,139540
+2024/3/25,67.48,67.84,66.73,67.68,67.68,-0.06%,106336
+2024/3/26,67.44,69.48,67.44,69.2,69.2,2.25%,131814
+2024/3/27,69.28,69.28,68,68.2,68.2,-1.45%,92387
+2024/3/28,68.6,68.84,66.56,66.84,66.84,-1.99%,123824
+2024/4/1,64.16,67.56,64.16,66.2,66.2,-0.96%,125767
+2024/4/2,63.4,63.96,60.48,60.72,60.72,-8.28%,351353
+2024/4/3,58.4,58.84,55.96,56.04,56.04,-7.71%,467848
+2024/4/4,56.84,57.6,55.12,57.08,57.08,1.86%,379461
+2024/4/5,57.28,57.6,54.3,54.8,54.8,-3.99%,344410
+2024/4/8,53.44,55.348,52.8,53.16,53.16,-2.99%,239679
+2024/4/9,51.72,53.8,51.08,51.84,51.84,-2.48%,418174
+2024/4/10,53.48,54.12,50.36,52.96,52.96,2.16%,495928
+2024/4/11,52,53.24,50.64,50.68,50.68,-4.31%,350496
+2024/4/12,47.48,52.68,45.76,52.32,52.32,3.24%,960950
+2024/4/15,50,52.08,49.251,49.28,49.28,-5.81%,523089
+2024/4/16,50.6,52.527,50.6,51.6,51.6,4.71%,596249
+2024/4/17,50.32,51.95,49.48,51.36,51.36,-0.47%,605039
+2024/4/18,50.4,51.88,50.2,51.36,51.36,0.00%,567407
+2024/4/19,51.24,51.31,49.6,50,50,-2.65%,478347
+2024/4/22,54.76,55.44,53.92,54.92,54.92,9.84%,548568
+2024/4/23,56.08,56.16,54.44,54.72,54.72,-0.36%,328542
+2024/4/24,55.04,55.52,54.42,55.04,55.04,0.58%,191040
+2024/4/25,55.24,55.5,53.72,54.32,54.32,-1.31%,383408
+2024/4/26,53.76,55.72,53.687,55.12,55.12,1.47%,326282
+2024/4/29,55.24,56.04,54.32,55.4,55.4,0.51%,242040
+2024/4/30,58,59,57.46,58.96,58.96,6.43%,362047
+2024/5/1,58.32,58.64,56.04,57.84,57.84,-1.90%,325257
+2024/5/2,59.6,59.6,57.04,57.52,57.52,-0.55%,246313
+2024/5/3,58.12,59.84,57.96,58.2,58.2,1.18%,226108
+2024/5/6,54.6,55.2,53.96,54.2,54.2,-6.87%,268747
+2024/5/7,54.28,55,54.08,54.76,54.76,1.03%,291806
+2024/5/8,55.08,55.26,54.016,54.72,54.72,-0.07%,256569
+2024/5/9,53.28,53.28,50.84,50.88,50.88,-7.02%,244274
+2024/5/10,50.4,51.8,50.118,51.16,51.16,0.55%,208033
+2024/5/13,50.92,51.68,50.636,51,51,-0.31%,163373
+2024/5/14,50.32,50.878,49.28,49.8,49.8,-2.35%,200825
+2024/5/15,47.96,50,45.823,45.96,45.96,-7.71%,513759
+2024/5/16,46.6,47.2,45.94,46.32,46.32,0.78%,285376
+2024/5/17,43.6,44.56,40.56,40.56,40.56,-12.44%,752834
+2024/5/20,40.16,41.72,38.52,39.84,39.84,-1.78%,567758
+2024/5/21,39.72,40.36,38.56,39.12,39.12,-1.81%,528086
+2024/5/22,39.76,42.44,39.76,42.12,42.12,7.67%,860842
+2024/5/23,42.44,44.36,42,44.16,44.16,4.84%,626443
+2024/5/24,42.88,43.96,42.74,43.52,43.52,-1.45%,216009
+2024/5/28,38.68,40.64,38.48,38.76,38.76,-10.94%,564983
+2024/5/29,39.28,39.56,38.24,38.94,38.94,0.46%,447628
+2024/5/30,40,41.32,39.32,41.04,41.04,5.39%,695537
+2024/5/31,40.16,43.48,39.88,43,43,4.78%,1115167
+2024/6/3,42.72,43.535,41.6,42.517,42.517,-1.12%,406048
+2024/6/4,44.36,45.76,44.34,45.2,45.2,6.31%,628785
+2024/6/5,44.84,45.6,43.76,43.96,43.96,-2.74%,354860
+2024/6/6,42.56,43.02,40,40.28,40.28,-8.37%,453186
+2024/6/7,43.92,45.86,43.86,45.68,45.68,13.41%,748028
+2024/6/10,44.32,45.04,43.78,44.08,44.08,-3.50%,274781
+2024/6/11,45.4,45.96,45.2,45.56,45.56,3.36%,260363
+2024/6/12,42.68,44.48,42.572,44.16,44.16,-3.07%,416033
+2024/6/13,44.88,46.84,44.529,46.12,46.12,4.44%,331169
+2024/6/14,45.48,45.88,44.1,44.16,44.16,-4.25%,225673
+2024/6/17,44.48,45.64,44.4,44.48,44.48,0.72%,181158
+2024/6/18,45.32,45.32,44.2,44.28,44.28,-0.45%,132590
+2024/6/20,42.56,42.865,40.56,40.88,40.88,-7.68%,344420
+2024/6/21,42.2,44.08,42.2,43.88,43.88,7.34%,278945
+2024/6/24,43.6,44.2,43.439,43.88,43.88,0.00%,117818
+2024/6/25,44.64,46.06,44.56,45.84,45.84,4.47%,356392
+2024/6/26,46.72,46.96,45.72,46.28,46.28,0.96%,219700
+2024/6/27,45.36,46.1,45,45.84,45.84,-0.95%,144797
+2024/6/28,44.28,45.44,44.24,45.32,45.32,-1.13%,195973
+2024/7/1,44.92,45.243,44.2,44.48,44.48,-1.85%,155509
+2024/7/2,44.44,44.72,43.2,44,44,-1.08%,172474
+2024/7/3,41.68,41.7,40.64,41.2,41.2,-6.36%,217111
+2024/7/5,40.28,40.46,38.56,39.2,39.2,-4.85%,732620
+2024/7/8,39.6,41.18,39.239,40.28,40.28,2.76%,373148
+2024/7/9,39.72,41.036,39.4,40.28,40.28,0.00%,345058
+2024/7/10,39.8,40.72,39.32,40.28,40.28,0.00%,231684
+2024/7/11,38.56,39.3,38.048,38.68,38.68,-3.97%,370405
+2024/7/12,40.6,40.72,39.76,40.32,40.32,4.24%,305853
+2024/7/15,40.48,41,39.554,40.64,40.64,0.79%,364233
+2024/7/16,40.56,40.72,38.74,39,39,-4.04%,362661
+2024/7/17,40,42.2,39.64,41.56,41.56,6.56%,951116
+2024/7/18,41.32,43.12,41.16,43,43,3.46%,455297
+2024/7/19,45.52,45.58,44.4,44.6,44.6,3.72%,399559
+2024/7/22,45.32,45.842,44.68,44.74,44.74,0.31%,234611
+2024/7/23,45.16,45.48,44.6,44.68,44.68,-0.13%,213716
+2024/7/24,44.4,45.56,43.94,45.56,45.56,1.97%,179056
+2024/7/25,49.56,49.76,48.56,49,49,7.55%,373841
+2024/7/26,49.04,49.72,48.54,48.72,48.72,-0.57%,171844
+2024/7/29,48.44,50.8,48.44,48.84,48.84,0.25%,213316
+2024/7/30,48.44,49.04,46.92,47.32,47.32,-3.11%,329109
+2024/7/31,45.88,46.32,44.892,45.24,45.24,-4.40%,298214
+2024/8/1,44.92,47.64,44.8,46.56,46.56,2.92%,453945
+2024/8/2,45.24,48.56,44.96,46.6,46.6,0.09%,422249
+2024/8/5,51.76,52.12,50.36,50.96,50.96,9.36%,552964
+2024/8/6,52.28,52.5,50.84,51.84,51.84,1.73%,363051
+2024/8/7,51.76,53.488,51.36,53.16,53.16,2.55%,371549
+2024/8/8,51.6,51.9,49.56,50.24,50.24,-5.49%,280473
+2024/8/9,49.92,50.84,49.4,50.36,50.36,0.24%,183704
+2024/8/12,48.92,49.94,48.08,48.4,48.4,-3.89%,560393
+2024/8/13,49.56,49.9,48.68,48.76,48.76,0.74%,148837
+2024/8/14,49.28,51.08,48.76,49.92,49.92,2.38%,203860
+2024/8/15,47.12,48.404,46.2,46.76,46.76,-6.33%,554912
+2024/8/16,46.84,47.195,44.76,44.76,44.76,-4.28%,749582
+2024/8/19,44.76,45,43.24,43.48,43.48,-2.86%,277670
+2024/8/20,41.96,43.8,41.76,43.4,43.4,-0.18%,436496
+2024/8/21,43.28,44.06,42.555,43.12,43.12,-0.65%,288517
+2024/8/22,43.24,45.4,43.221,45,45,4.36%,387739
+2024/8/23,43.96,44.18,42.039,42.2,42.2,-6.22%,545498
+2024/8/26,41.6,42.48,41.56,41.88,41.88,-0.76%,277045
+2024/8/27,42.2,42.58,41.48,41.76,41.76,-0.29%,284806
+2024/8/28,43.4,44.36,43.36,43.92,43.92,5.17%,307367
+2024/8/29,43.84,44.1,42.76,43.48,43.48,-1.00%,273230
+2024/8/30,43.92,45.56,43.56,45.08,45.08,3.68%,647476
+2024/9/3,46.92,48.76,46.8,47.76,47.76,5.94%,408973
+2024/9/4,47.6,47.72,46.64,47.32,47.32,-0.92%,284241
+2024/9/5,44.76,45.68,43.92,45.32,45.32,-4.23%,353536
+2024/9/6,45.32,48.761,45.08,47.96,47.96,5.83%,795035
+2024/9/9,47.08,47.56,46.48,46.56,46.56,-2.92%,275213
+2024/9/10,46.2,47.56,46.2,46.26,46.26,-0.64%,308352
+2024/9/11,45.84,47.5,45.34,45.64,45.64,-1.34%,407802
+2024/9/12,43.84,44.04,41.62,41.64,41.64,-8.76%,599653
+2024/9/13,39.88,40.1,38.74,39.32,39.32,-5.57%,1346412
+2024/9/16,38.68,39.656,38.56,39.16,39.16,-0.41%,455013
+2024/9/17,39.36,39.88,38.66,39.44,39.44,0.72%,449178
+2024/9/18,39.56,42.04,38,41.64,41.64,5.58%,805818
+2024/9/19,38.68,39.64,38.32,39.08,39.08,-6.15%,616264
+2024/9/20,38.28,38.88,37.84,38.36,38.36,-1.84%,756244
+2024/9/23,38.8,39.56,38.64,39.48,39.48,2.92%,607407
+2024/9/24,38.72,38.96,35.48,35.6,35.6,-9.83%,865741
+2024/9/25,36.36,37.08,35.592,36.44,36.44,2.36%,648110
+2024/9/26,35.8,36.68,35.44,35.96,35.96,-1.32%,628341
+2024/9/27,35.76,37.6,35.44,36.92,36.92,2.67%,757526
+2024/9/30,37.84,38.7,37.76,38.12,38.12,3.25%,519080
+2024/10/1,37.12,37.72,36.36,37.6,37.6,-1.36%,862613
+2024/10/2,36.28,37.3,35.32,36.48,36.48,-2.98%,808948
+2024/10/3,36.84,37.04,35.6,36,36,-1.32%,893473
+2024/10/4,36,36.6,34,35.76,35.76,-0.67%,1200027
+2024/10/7,36.6,37.28,36.4,36.76,36.76,2.80%,431702
+2024/10/8,38.08,40.442,37.8,39.04,39.04,6.20%,608474
+2024/10/9,40.12,40.317,39.08,39.48,39.48,1.13%,289883
+2024/10/10,39.12,39.28,37.84,38.04,38.04,-3.65%,418605
+2024/10/11,37.48,37.48,36.76,37,37,-2.73%,244633
+2024/10/14,37.88,38.2,37.06,37.64,37.64,1.73%,169430
+2024/10/15,37.6,37.88,36.62,37.12,37.12,-1.38%,205565
+2024/10/16,36,36.92,35.48,36.6,36.6,-1.40%,302922
+2024/10/17,36.6,37.532,35.88,36.72,36.72,0.33%,226011
+2024/10/18,35.2,35.28,32.2,32.4,32.4,-11.76%,861440
+2024/10/21,31.24,32.6,31.04,31.88,31.88,-1.60%,393766
+2024/10/22,30.72,31.08,29.96,30.12,30.12,-5.52%,658384
+2024/10/23,31.24,32.421,31.24,32,32,6.24%,585881
+2024/10/24,31.04,32.86,30.953,32.04,32.04,0.12%,551242
+2024/10/25,32.36,32.551,31.36,32.2,32.2,0.50%,357390
+2024/10/28,32.12,32.28,31.44,32.08,32.08,-0.37%,317105
+2024/10/29,31.12,31.3,30.412,30.64,30.64,-4.49%,269843
+2024/10/30,31.96,32.509,31.48,31.88,31.88,4.05%,409111
+2024/10/31,32.8,34.24,32.76,33.88,33.88,6.27%,655220
+2024/11/1,33.28,34.642,33.08,34.52,34.52,1.89%,700883
+2024/11/4,33.96,34.76,33.74,34.32,34.32,-0.58%,478637
+2024/11/5,33.64,34.174,33.48,34.08,34.08,-0.70%,452349
+2024/11/6,37.48,37.8,36.58,37.04,37.04,8.69%,564582
+2024/11/7,35.75,36.14,34.27,35.26,35.26,-4.81%,276920
+2024/11/8,35.81,36.99,35.561,36.85,36.85,4.51%,333110
+2024/11/11,38.25,38.83,38.075,38.17,38.17,3.58%,259171
+2024/11/12,38.12,38.66,37.78,37.95,37.95,-0.58%,142178
+2024/11/13,37.45,39.2,37.39,39.2,39.2,3.29%,288995
+2024/11/14,39.31,39.44,38.351,38.65,38.65,-1.40%,270805
+2024/11/15,38.04,39.5,38.02,39.4,39.4,1.94%,162014
+2024/11/18,37.69,37.69,36.74,37.03,37.03,-6.02%,221473
+2024/11/19,36.95,37.27,36.7,36.76,36.76,-0.73%,106384
+2024/11/20,37.06,37.93,36.93,37.75,37.75,2.69%,73231
+2024/11/21,37.42,38.26,37.35,37.89,37.89,0.37%,210201
+2024/11/22,37.45,37.591,36.682,36.85,36.85,-2.74%,158651
+2024/11/25,38.81,39.65,38.77,39.05,39.05,5.97%,202139
+2024/11/26,38.5,39.07,37.261,38.6,38.6,-1.15%,61942
+2024/11/27,38.74,39.91,38.485,39.42,39.42,2.12%,159457
+2024/11/29,37.89,38.45,37.89,38.2,38.2,-3.09%,128255
+2024/12/2,38.4,39.02,36.91,38.54,38.54,0.89%,196477
+2024/12/3,37.3,37.95,37.02,37.2,37.2,-3.48%,159325
+2024/12/4,36.6,36.705,35.85,36.44,36.44,-2.04%,187376
+2024/12/5,36.47,37.12,36.319,36.36,36.36,-0.22%,204598
+2024/12/6,37.01,37.59,36.535,37.17,37.17,2.23%,289201
+2024/12/9,34.17,35.03,33.8,34.95,34.95,-5.97%,390930
+2024/12/10,34.38,34.72,34.18,34.69,34.69,-0.74%,193890
+2024/12/11,34.46,34.6,33.495,34.27,34.27,-1.21%,263500
+2024/12/12,35.38,36.829,35.38,36.74,36.74,7.21%,433701
+2024/12/13,37.98,38.54,37.36,38.16,38.16,3.86%,380419
+2024/12/16,37.9,38.04,37.67,37.92,37.92,-0.63%,94559
+2024/12/17,38.35,38.92,37.96,38.14,38.14,0.58%,141384
+2024/12/18,38.59,40.91,38.48,40.73,40.73,6.79%,354577
+2024/12/19,41.51,42.66,41.38,41.61,41.61,2.16%,383591
+2024/12/20,41.45,41.45,39.68,40.1,40.1,-3.63%,149932
+2024/12/23,40.07,40.35,38.5,39.77,39.77,-0.82%,166253
+2024/12/24,39.64,39.927,39.54,39.61,39.61,-0.40%,27699
+2024/12/26,39.32,39.87,39.08,39.29,39.29,-0.81%,126618
+2024/12/27,40.26,40.6,39.854,40.4,40.4,2.83%,136452
+2024/12/30,41,42.29,41,41.87,41.87,3.64%,227610
+2024/12/31,42.49,42.5,41.876,42,42,0.31%,63162
+2025/1/2,40.76,40.9,39,40.22,40.22,-4.24%,189373
+2025/1/3,39.38,40.16,39.22,40,40,-0.55%,79798
+2025/1/6,39.34,39.565,38.29,39.05,39.05,-2.38%,160689
+2025/1/7,37.7,38.728,37.59,38.5,38.5,-1.41%,230265
+2025/1/8,37.66,38.9,37.55,38.24,38.24,-0.68%,329997
+2025/1/10,35.8,37.1,35.5,36.98,36.98,-3.29%,481113
+2025/1/13,39.2,39.47,38.67,39.36,39.36,6.44%,295737
+2025/1/14,39.56,39.56,38.5,38.62,38.62,-1.88%,111074
+2025/1/15,36.85,37.5,35.82,35.94,35.94,-6.94%,485967
+2025/1/16,35.45,35.93,35.23,35.74,35.74,-0.56%,558469
+2025/1/17,37.31,37.43,36.6,37.36,37.36,4.53%,554452
+2025/1/21,36.54,36.62,35.95,36.09,36.09,-3.40%,480706
+2025/1/22,36.6,36.95,36.14,36.36,36.36,0.75%,619487
+2025/1/23,38.15,38.45,37.5,37.56,37.56,3.30%,676945
+2025/1/24,36.59,36.965,36.35,36.95,36.95,-1.62%,481250
+2025/1/27,38.12,39.45,37.54,38.22,38.22,3.44%,722748
+2025/1/28,38.02,38.32,37.22,37.34,37.34,-2.30%,427504
+2025/1/29,36.03,36.47,35.26,35.95,35.95,-3.72%,709594
+2025/1/30,33.65,33.98,32.98,33.48,33.48,-6.87%,762408
+2025/1/31,33.25,34.438,33.09,34.21,34.21,2.18%,954277
+2025/2/3,33.87,34.58,33.099,33.59,33.59,-1.81%,627901
+2025/2/4,33.1,33.23,32.19,32.8,32.8,-2.35%,698858
+2025/2/5,32.89,33.37,32.4,33.19,33.19,1.19%,841607
+2025/2/6,33.53,34.25,33.17,33.18,33.18,-0.03%,739055
+2025/2/7,32.61,34.22,32.25,34.17,34.17,2.98%,952785
+2025/2/10,33.61,33.82,33.18,33.61,33.61,-1.64%,555695
+2025/2/11,34.3,34.4,33.79,34.11,34.11,1.49%,562493
+2025/2/12,33.46,33.74,32.82,33.15,33.15,-2.81%,549261
+2025/2/13,33.5,33.61,32.545,32.545,32.545,-1.83%,287228
+2025/2/14,30.65,33.36,30.56,33.18,33.18,1.95%,778232
+2025/2/18,32.4,32.61,31.69,31.8,31.8,-4.16%,259677
+2025/2/19,32.22,32.75,32.04,32.21,32.21,1.29%,265007
+2025/2/20,31.68,31.91,31.3,31.8,31.8,-1.27%,344044
+2025/2/21,31.68,32.7,31.68,32.68,32.68,2.77%,362745
+2025/2/24,32.72,33.64,32.71,33.08,33.08,1.22%,275793
+2025/2/25,33.51,35.33,33.36,34.59,34.59,4.56%,470944
+2025/2/26,34.62,34.93,33.86,34.12,34.12,-1.36%,186316
+2025/2/27,34.24,35.6,34.22,35.57,35.57,4.25%,262130
+2025/2/28,36.14,36.47,35.6,35.77,35.77,0.56%,291307
+2025/3/3,34.35,34.92,33.95,34.62,34.62,-3.21%,356208
+2025/3/4,33.95,34.89,33.62,33.94,33.94,-1.96%,390918
+2025/3/5,33.598,33.62,32.27,32.31,32.31,-4.80%,341085
+2025/3/6,32.855,32.87,32.18,32.52,32.52,0.65%,180078
+2025/3/7,33.2,33.67,32.56,32.96,32.96,1.35%,250034
+2025/3/10,33.04,34.3,32.99,34.13,34.13,3.55%,213760
+2025/3/11,32.91,32.91,31.932,32.06,32.06,-6.07%,404673
+2025/3/12,31.86,31.91,31.24,31.5,31.5,-1.75%,385213
+2025/3/13,31.404,31.5,29.62,30.15,30.15,-4.29%,588884
+2025/3/14,29.6,30.59,29.6,30.31,30.31,0.53%,254868
+2025/3/17,30.89,30.89,30.11,30.11,30.11,-0.66%,143434
+2025/3/18,29.279,29.858,29.24,29.7,29.7,-1.36%,202042
+2025/3/19,30.15,30.558,29.73,30.04,30.04,1.14%,495169
+2025/3/20,31.08,31.14,30.626,30.69,30.69,2.16%,308510
+2025/3/21,31.22,32.29,31.22,31.7,31.7,3.29%,354745
+2025/3/24,31.34,31.9,31.2,31.74,31.74,0.13%,230781
+2025/3/25,30.5,30.55,30.09,30.41,30.41,-4.19%,399588
+2025/3/26,30.2,30.625,30.061,30.55,30.55,0.46%,264379
+2025/3/27,29.76,29.91,28.3,28.41,28.41,-7.00%,684147
+2025/3/28,28.44,29.51,28.285,29.32,29.32,3.20%,722887
+2025/3/31,29.79,30.358,29.28,29.33,29.33,0.03%,479637
+2025/4/1,29.48,30.35,29.42,30.01,30.01,2.32%,327082
+2025/4/2,29.69,29.835,29.122,29.59,29.59,-1.40%,494841
+2025/4/3,34.02,34.59,33.11,34.49,34.49,16.56%,981489
+2025/4/4,36.68,40.13,36.6,38.47,38.47,11.54%,1169571
+2025/4/7,37.78,39.03,36.09,38.37,38.37,-0.26%,567647
+2025/4/8,36.92,39,36.53,38.5,38.5,0.34%,419053
+2025/4/9,37.04,37.51,35.28,35.74,35.74,-7.17%,523308
+2025/4/10,35.7,36.55,35,35.33,35.33,-1.15%,361057
+2025/4/11,34.09,34.35,32.62,33.03,33.03,-6.51%,691681
+2025/4/14,33.3,33.75,32.4,32.6,32.6,-1.30%,457412
+2025/4/15,32.6,32.95,32.39,32.46,32.46,-0.43%,247762
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Argentina.csv b/PanelTS/Exchange Rate/attribute/Argentina.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a012c1e8973d50d1168c901126ff48997525ffd8
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Argentina.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,44.495,524.82,276814.53,61.74,-808.398,3.3,4121,5889,128.4699,546928,51.8,273.2158,1.5662493,2.1896562,3.7873905
+2019-11-30T00:00:00,44.495,524.82,278489.22,61.74,-808.398,4.3,3409,5893,166.4778,620354,54.6,283.4442,1.686438,2.3290221,3.9929707
+2019-12-31T00:00:00,44.939,447.75,278489.22,54.9,2561.489,3.7,3133,5374,83.3256,818453,56.8,289.8299,1.9429141,2.7385202,4.3897405
+2020-01-31T00:00:00,44.939,447.75,278489.22,54.9,2561.489,2.3,3535,4579,84.9291,895534,58.8,295.666,1.9062313,2.8223784,4.6913704
+2020-02-29T00:00:00,44.939,447.75,278489.22,54.9,2561.489,2,3191,4378,171.4192,819980,54.2,305.5515,1.9514998,2.8907088,4.8556236
+2020-03-31T00:00:00,44.939,447.75,275165.38,56.76,117.124,3.3,3154,4383,104.3402,331479,51.3,310.1243,2.1724614,3.2475754,5.2391238
+2020-04-30T00:00:00,44.939,447.75,275165.38,56.76,117.124,1.5,2894,4349,166.8602,0,52.2,314.9087,2.364035,3.5553483,5.6353974
+2020-05-31T00:00:00,44.939,447.75,275165.38,56.76,117.124,1.5,3166,5078,81.3756,0,48.7,321.9738,2.5896303,3.8257106,6.1116274
+2020-06-30T00:00:00,44.939,447.75,269913.12,61.74,2863.324,2.2,3299,4786,61.7117,0,47.4,328.2014,2.7421771,4.0873138,6.5933128
+2020-07-31T00:00:00,44.939,447.75,269913.12,61.74,2863.324,1.9,3451,4931,59.8455,1288,46,337.0632,2.8116979,4.1938941,6.8740918
+2020-08-31T00:00:00,44.939,447.75,269913.12,61.74,2863.324,2.7,3508,4955,68.181,3375,44.5,346.6207,2.8809473,4.1532971,6.9984507
+2020-09-30T00:00:00,44.939,447.75,267537.07,61.74,1150.405,2.8,4129,4727,61.373,4317,40.8,359.657,2.9717231,4.2361256,7.2318023
+2020-10-31T00:00:00,44.939,447.75,267537.07,61.74,1150.405,3.8,4004,4674,54.4843,5020,43.95,371.0211,3.0356725,4.3565,7.2870548
+2020-11-30T00:00:00,44.939,447.75,267537.07,61.74,1150.405,3.2,4115,4500,63.9137,9742,40.4,385.8826,3.0729539,4.4065543,7.3451386
+2020-12-31T00:00:00,45.377,385.74,270694.36,61.74,-1442.491,4,3908,3544,86.6115,18813,42.1,401.5071,3.3632324,4.8983041,7.9484713
+2021-01-31T00:00:00,45.377,385.74,270694.36,61.74,-1442.491,4,3844,4912,71.3107,22795,42.3,415.8595,3.2923251,4.7791153,8.0579725
+2021-02-28T00:00:00,45.377,385.74,270694.36,61.74,-1442.491,3.6,3713,4775,58.1808,12665,43.9,435.8657,3.2757196,4.7587499,8.2236857
+2021-03-31T00:00:00,45.377,385.74,267693.5,61.74,395.422,4.8,5320,5720,65.3231,14281,44.8,453.6503,3.3979655,4.8799209,8.5458879
+2021-04-30T00:00:00,45.377,385.74,267693.5,61.74,395.422,4.1,4673,6143,42.4149,10753,46.4,468.725,3.5237732,5.0155599,8.8659964
+2021-05-31T00:00:00,45.377,385.74,267693.5,61.74,395.422,3.3,5141,6813,52.548,7551,49.9,483.6049,3.6781689,5.2217383,9.1539368
+2021-06-30T00:00:00,45.377,385.74,268856.59,61.74,2546.701,3.2,5909,7010,66.1734,6123,53.2,498.0987,3.7490962,5.5512737,9.6517575
+2021-07-31T00:00:00,45.377,385.74,268856.59,61.74,2546.701,3,5715,7252,64.9524,4848,56.4,510.3942,3.870152,5.6702589,9.9258052
+2021-08-31T00:00:00,45.377,385.74,268856.59,61.74,2546.701,2.5,5754,8099,54.026,4317,53.4,528.4968,3.9428869,5.8018243,10.2219045
+2021-09-30T00:00:00,45.377,385.74,267444.94,61.74,3348.568,3.5,5886,7570,82.4451,4752,51.4,547.0802,4.1135961,6.0570369,10.5960668
+2021-10-31T00:00:00,45.377,385.74,267444.94,61.74,3348.568,3.5,5247,6863,67.6765,20817,51.4,560.9184,4.4139307,6.4163677,11.054532
+2021-11-30T00:00:00,45.377,385.74,267444.94,61.74,3348.568,2.5,5767,6191,37.0149,73531,50.5,582.4575,4.7107111,6.7756237,11.4592425
+2021-12-31T00:00:00,45.8087,486.56,266476.39,54.77,334.094,3.8,6216,6587,71.1383,115046,50.3,605.0317,5.3523854,7.810438,12.5731018
+2022-01-31T00:00:00,45.8087,486.56,266476.39,54.77,334.094,3.9,5251,5548,61.7017,180121,50.5,633.4341,5.1770763,7.4893521,12.6032949
+2022-02-28T00:00:00,45.8087,486.56,266476.39,54.77,334.094,4.7,5634,6452,48.6216,146397,55.8,676.0566,5.1522667,7.5183899,12.9042198
+2022-03-31T00:00:00,45.8087,486.56,273532.54,61.74,-1396.746,6.7,7083,7354,87.2057,208707,59.7,716.9399,5.0724497,7.4310656,13.202893
+2022-04-30T00:00:00,45.8087,486.56,273532.54,61.74,-1396.746,6,6883,8337,41.3116,300281,62.1,753.147,5.2405211,7.7794885,13.8602022
+2022-05-31T00:00:00,45.8087,486.56,273532.54,61.74,-1396.746,5.1,7886,8254,37.0767,275715,64.1682,793.0278,5.6000077,8.1626619,14.6320667
+2022-06-30T00:00:00,45.8087,486.56,273919.25,61.74,-1094.929,5.3,8664,8433,34.7182,249929,66.3572,851.761,5.9754902,9.2037754,16.1825377
+2022-07-31T00:00:00,45.8087,486.56,273919.25,61.74,-1094.929,7.4,8289,7805,43.3643,387840,70.5581,911.1316,6.1728525,9.3750118,16.8500101
+2022-08-31T00:00:00,45.8087,486.56,273919.25,61.74,-1094.929,7,7837,7541,32.4399,355598,79.9859,967.3076,6.2301607,9.4152318,17.3456586
+2022-09-30T00:00:00,45.8087,486.56,270907.69,61.74,-3410.29,6.2,7137,7518,41.3046,386038,86.6167,1028.706,6.8230657,10.3251861,19.0052802
+2022-10-31T00:00:00,45.8087,486.56,270907.69,61.74,-3410.29,6.3,6079,7962,39.8885,424661,91.5867,1079.2787,6.9607747,10.5513586,19.7258332
+2022-11-30T00:00:00,45.8087,486.56,270907.69,61.74,-3410.29,4.9,5762,7122,37.4824,483243,94.1926,1134.5875,7.204663,11.1229162,20.8156646
+2022-12-31T00:00:00,46.235,632.79,276215.89,61.74,1846.918,5.1,5017,6119,65.5187,483967,94.9556,1202.979,8.5010812,13.088357,22.8869356
+2023-01-31T00:00:00,46.235,632.79,276215.89,61.74,1846.918,6,5368,4925,52.6949,728436,98.3623,1282.7091,8.1712695,12.7710228,23.4999444
+2023-02-28T00:00:00,46.235,632.79,276215.89,61.74,1846.918,6.6,5029,5239,54.5769,682031,102.6294,1381.1601,8.6020459,13.5503029,24.4848438
+2023-03-31T00:00:00,46.235,632.79,275710.59,61.74,-5659.893,7.7,6846,5735,38.1535,565471,106.6007,1497.2147,8.1494031,13.4366614,25.6593246
+2023-04-30T00:00:00,46.235,632.79,275710.59,61.74,-5659.893,8.4,6091,5898,59.0621,619742,114.9655,1613.5895,8.487293,14.5736293,27.6978907
+2023-05-31T00:00:00,46.235,632.79,275710.59,61.74,-5659.893,7.8,7386,6262,54.1069,510635,117.8344,1709.6115,9.1908518,15.5188456,29.6660189
+2023-06-30T00:00:00,46.235,632.79,276327.46,61.74,-6577.478,6,7248,5415,223.9048,443860,116.8594,1818.0838,9.9354958,17.0752667,32.1769459
+2023-07-31T00:00:00,46.235,632.79,276327.46,61.74,-6577.478,6.3,6761,6060,45.1047,652790,116.3359,2044.2832,10.6603044,18.1589866,34.5450451
+2023-08-31T00:00:00,46.235,632.79,276327.46,61.74,-6577.478,12.4,6885,5910,69.3578,540369,133.4931,2304.9242,11.586921,19.8019735,37.2533093
+2023-09-30T00:00:00,46.235,632.79,283084.66,61.74,-6047.111,12.7,6525,5751,85.8802,572904,150.1323,2496.273,12.3398769,21.8756805,40.4712186
+2023-10-31T00:00:00,46.235,632.79,283084.66,61.74,-6047.111,8.3,5839,5396,91.3073,625431,153.7554,2816.0628,14.3201281,24.6936859,42.1903869
+2023-11-30T00:00:00,46.235,632.79,283084.66,61.74,-6047.111,12.8,5482,4923,99.9064,667083,183.5566,3533.1922,14.4376051,23.802614,41.2586921
+2023-12-31T00:00:00,46.655,646.08,287808.62,61.74,-2671.051,25.5,4255,5273,90.5546,676936,251.3416,4261.5324,19.0973956,35.4165805,52.6674288
+2024-01-31T00:00:00,46.655,646.08,287808.62,61.74,-2671.051,20.6,4613,5398,45.1005,898293,296.1849,4825.7881,21.5063978,36.929485,58.0054927
+2024-02-29T00:00:00,46.655,646.08,287808.62,61.74,-2671.051,13.2,4121,5530,59.0719,757187,303.8234,5357.0929,21.9884646,37.0606265,61.6097396
+2024-03-31T00:00:00,46.655,646.08,289642.68,61.74,204.982,11,4335,6479,59.7711,673210,308.2698,5830.2271,21.90401,37.684377,67.1548324
+2024-04-30T00:00:00,46.655,646.08,289642.68,61.74,204.982,8.8,4708,6527,56.6732,469571,293,6073.7165,23.6060095,39.5495102,72.3958167
+2024-05-31T00:00:00,46.655,646.08,289642.68,61.74,204.982,4.3,5012,7652,151.8561,372262,289.4,6351.7145,27.4887779,45.504683,79.0357561
+2024-06-30T00:00:00,46.655,646.08,286567.42,61.74,3610.998,4.6,4700,6590,74.2245,351179,285.1,6607.7479,29.5087656,51.2983941,85.9810952
+2024-07-31T00:00:00,46.655,646.08,286567.42,61.74,3610.998,4,5720,7221,49.0042,531368,275.8,6883.4412,31.3701598,52.8043935,88.8893399
+2024-08-31T00:00:00,46.655,646.08,286567.42,61.74,3610.998,4.2,4886,6793,91.1428,455396,236.9,7122.2421,32.4738401,54.4890659,92.840778
+2024-09-30T00:00:00,46.655,646.08,282099.98,61.74,1440,3.5,5976,6948,69.1236,484912,201.4,7314.9542,35.0945944,56.9933673,98.3980055
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Australia.csv b/PanelTS/Exchange Rate/attribute/Australia.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ce1a977a8113bdc87ff178b7dc5f87b3780f26fb
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Australia.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,25.15,1427.81,2223496,68.74,4810,0.5,27469,31671,90432,774020,2.3,116.2,76.83466667,708.9566667,1432.641333
+2019-11-30T00:00:00,25.15,1427.81,2223496,68.74,4810,0.5,26368,32069,90432,815910,2.3,116.2,76.70466667,713.6613333,1434.439333
+2019-12-31T00:00:00,25.52,1392.72,2203673,48.83,-513,0.7,26751,31989,55400,1077720,2.6,116.6,78.20466667,718.022,1432.720667
+2020-01-31T00:00:00,25.52,1392.72,2203673,48.83,-513,0.7,25726,30463,55400,766590,2.6,116.6,77.86866667,723.5806667,1445.343333
+2020-02-29T00:00:00,25.52,1392.72,2203673,48.83,-513,0.7,25007,29400,55400,685410,2.6,116.6,77.45733333,722.2806667,1444.86
+2020-03-31T00:00:00,25.52,1392.72,2367992,63.76,3337,0.3,25006,34177,55400,331890,3.2,114.4,91.45733333,785.098,1490.418
+2020-04-30T00:00:00,25.52,1392.72,2367992,63.76,3337,0.3,25294,31820,55400,2250,3.2,114.4,129.3986667,813.8593333,1536.424667
+2020-05-31T00:00:00,25.52,1392.72,2367992,63.76,3337,0.3,24004,29039,55400,3440,3.2,114.4,121.476,819.1686667,1539.442
+2020-06-30T00:00:00,25.52,1392.72,2210267,55.67,12454,-1.9,24263,29094,55400,5400,4.1,114.4,111.322,840.546,1553.985333
+2020-07-31T00:00:00,25.52,1392.72,2210267,55.67,12454,-1.9,25986,29107,55400,3530,4.1,114.4,118.74,861.1553333,1580.034
+2020-08-31T00:00:00,25.52,1392.72,2210267,55.67,12454,-1.9,26132,27975,55400,3030,4.1,114.4,111.1913333,870.0786667,1591.527333
+2020-09-30T00:00:00,25.52,1392.72,2213628,67.74,7506,1.6,24268,28700,55400,3720,3.4,116.2,113.5326667,886.6953333,1599.286
+2020-10-31T00:00:00,25.52,1392.72,2213628,67.74,7506,1.6,25080,30584,55400,6070,3.4,116.2,112.8126667,897.5246667,1607.518
+2020-11-30T00:00:00,25.52,1392.72,2213628,67.74,7506,1.6,27555,30619,55400,7570,3.4,116.2,118.128,908.5066667,1613.767333
+2020-12-31T00:00:00,25.63,1328.41,2175885,79.85,10918,0.9,26658,33164,20600,8820,2.3,117.2,136.84,917.3726667,1614.728667
+2021-01-31T00:00:00,25.63,1328.41,2175885,79.85,10918,0.9,26131,34010,20600,7990,2.3,117.2,156.5826667,929.4653333,1630.578
+2021-02-28T00:00:00,25.63,1328.41,2175885,79.85,10918,0.9,27402,34603,20600,6260,2.3,117.2,176.7866667,930.126,1627.268
+2021-03-31T00:00:00,25.63,1328.41,2144744,79.85,16136,0.6,28406,34204,20600,8320,0.7,117.9,195.844,946.416,1636.224667
+2021-04-30T00:00:00,25.63,1328.41,2144744,79.85,16136,0.6,27553,35956,20600,22610,0.7,117.9,206.1846667,957.0066667,1643.15
+2021-05-31T00:00:00,25.63,1328.41,2144744,79.85,16136,0.6,28192,37256,20600,36190,0.7,117.9,219.6686667,962.516,1645.789333
+2021-06-30T00:00:00,25.63,1328.41,2183199,79.85,16516,0.8,28399,38561,20600,36770,0.7,118.8,260.6453333,989.6193333,1674.410667
+2021-07-31T00:00:00,25.63,1328.41,2183199,79.85,16516,0.8,28755,42759,20600,18720,0.7,118.8,305.264,1016.797333,1704.255333
+2021-08-31T00:00:00,25.63,1328.41,2183199,79.85,16516,0.8,28991,41934,20600,6390,0.7,118.8,319.54,1023.778,1704.281333
+2021-09-30T00:00:00,25.63,1328.41,2256658,79.85,19415,0.8,28371,38496,20600,4430,1.3,119.7,322.7846667,1046.048667,1727.385333
+2021-10-31T00:00:00,25.63,1328.41,2256658,79.85,19415,0.8,27881,38613,20600,4410,1.3,119.7,335.5093333,1058.390667,1736.965333
+2021-11-30T00:00:00,25.63,1328.41,2256658,79.85,19415,0.8,30843,40342,20600,20860,1.3,119.7,340.834,1071.021333,1746.340667
+2021-12-31T00:00:00,25.77,1556.74,2266336,79.85,707,1.3,33289,40674,31800,73290,1.9,121.3,343.576,1086.581333,1766.506
+2022-01-31T00:00:00,25.77,1556.74,2266336,79.85,707,1.3,31774,44769,31800,60760,1.9,121.3,362.694,1092.692,1772.959333
+2022-02-28T00:00:00,25.77,1556.74,2266336,79.85,707,1.3,36682,45169,31800,90460,1.9,121.3,368.0766667,1088.876667,1766.084
+2022-03-31T00:00:00,25.77,1556.74,2227000,79.85,451,2.1,34686,45021,31800,170250,4.3,123.9,361.6553333,1109.062667,1787.21
+2022-04-30T00:00:00,25.77,1556.74,2227000,79.85,451,2.1,34499,48740,31800,235460,4.3,123.9,360.486,1120.706,1799.488
+2022-05-31T00:00:00,25.77,1556.74,2227000,79.85,451,2.1,36503,51492,31800,231480,4.3,123.9,359.05,1121.834,1813.690667
+2022-06-30T00:00:00,25.77,1556.74,2259250,79.85,8809,1.8,36383,54820,31800,275300,5.9,126.1,348.4586667,1127.504,1839.41
+2022-07-31T00:00:00,25.77,1556.74,2259250,79.85,8809,1.8,36888,48942,31800,325680,5.9,126.1,366.3306667,1123.794667,1859.368667
+2022-08-31T00:00:00,25.77,1556.74,2259250,79.85,8809,1.8,38269,50480,31800,348440,5.9,126.1,376.8486667,1104.258,1855.447333
+2022-09-30T00:00:00,25.77,1556.74,2279576,79.85,-3703,1.8,37949,53720,31800,371850,9,128.4,369.7033333,1109.537333,1852.77
+2022-10-31T00:00:00,25.77,1556.74,2279576,79.85,-3703,1.8,37534,52485,31800,430470,9,128.4,376.2046667,1104.753333,1864.998
+2022-11-30T00:00:00,25.77,1556.74,2279576,79.85,-3703,1.8,36186,50600,31800,505240,9,128.4,376.9986667,1096.139333,1873.254667
+2022-12-31T00:00:00,26.27,1690.86,2267886,79.85,3688,1.9,36772,49392,91400,648970,9.2,130.8,376.32,1095.221333,1880.932
+2023-01-31T00:00:00,26.27,1690.86,2267886,79.85,3688,1.9,38272,49774,91400,412410,9.2,130.8,381.5473333,1095.526,1900.718
+2023-02-28T00:00:00,26.27,1690.86,2267886,79.85,3688,1.9,34032,48434,91400,600710,9.2,130.8,383.2266667,1081.64,1887.001333
+2023-03-31T00:00:00,26.27,1690.86,2311160,79.85,2767,1.4,35580,49535,91400,613340,8,132.6,368.8113333,1083.919333,1905.204667
+2023-04-30T00:00:00,26.27,1690.86,2311160,79.85,2767,1.4,35991,45957,91400,544920,8,132.6,365.6533333,1084.151333,1912.416
+2023-05-31T00:00:00,26.27,1690.86,2311160,79.85,2767,1.4,36714,47118,91400,512330,8,132.6,355.226,1081.196,1916.547333
+2023-06-30T00:00:00,26.27,1690.86,2279915,79.85,-2095,0.8,35031,44718,91400,542080,7.5,133.7,338.0926667,1081.384,1914.508667
+2023-07-31T00:00:00,26.27,1690.86,2279915,79.85,-2095,0.8,36535,44275,91400,625120,7.5,133.7,347.8726667,1079.292667,1931.156667
+2023-08-31T00:00:00,26.27,1690.86,2279915,79.85,-2095,0.8,36145,46643,91400,603360,7.5,133.7,340.5386667,1076.659333,1935.005333
+2023-09-30T00:00:00,26.27,1690.86,2298066,79.85,-7062,1.2,38919,45449,91400,584620,4.8,135.3,319.44,1083.694667,1945.375333
+2023-10-31T00:00:00,26.27,1690.86,2298066,79.85,-7062,1.2,37487,46338,91400,607930,4.8,135.3,308.6126667,1088.533333,1948.486667
+2023-11-30T00:00:00,26.27,1690.86,2298066,79.85,-7062,1.2,34702,46105,91400,663760,4.8,135.3,307.47,1091.735333,1959.767333
+2023-12-31T00:00:00,26.967,1728.06,2339823,79.85,-1332,0.6,35645,45316,45000,876860,4.5,136.1,302.7006667,1094.618,1974.164
+2024-01-31T00:00:00,26.967,1728.06,2339823,79.85,-1332,0.6,36140,45753,45000,603770,4.5,136.1,310.1493333,1097.486,1987.959333
+2024-02-29T00:00:00,26.967,1728.06,2339823,79.85,-1332,0.6,37713,45281,45000,857950,4.5,136.1,306.7006667,1096.333333,1985.928
+2024-03-31T00:00:00,26.967,1728.06,2398253,79.87,-9732,1,39266,43173,45000,761050,3.8,137.4,293.1486667,1104.880667,1999.716
+2024-04-30T00:00:00,26.967,1728.06,2398253,79.87,-9732,1,36704,42345,45000,593090,3.8,137.4,292.1473333,1112.681333,2009.903333
+2024-05-31T00:00:00,26.967,1728.06,2398253,79.87,-9732,1,37722,42748,45000,600780,3.8,137.4,285.6713333,1108.476,2012.466667
+2024-06-30T00:00:00,26.967,1728.06,2431104,79.87,-16283,1,37876,42955,45000,587760,3.3,138.8,241.576,1118.262667,2016.048667
+2024-07-31T00:00:00,26.967,1728.06,2431104,79.87,-16283,1,37623,42884,45000,658970,3.3,138.8,227.8226667,1141.292667,2044.514
+2024-08-31T00:00:00,26.967,1728.06,2431104,79.87,-16283,1,37217,42540,45000,658810,3.3,138.8,229.1913333,1130.191333,2043.659333
+2024-09-30T00:00:00,26.967,1728.06,2484289,79.87,-13885,0.2,36109,40333,45000,630700,3.3,139.1,220.6846667,1140.023333,2050.355333
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Brazil.csv b/PanelTS/Exchange Rate/attribute/Brazil.csv
new file mode 100644
index 0000000000000000000000000000000000000000..06ef213d96f220fa0dcdee7d0d1820e43e23e3a9
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Brazil.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,208.49,1916.93,674076.28,67.36,-9535.5,0.1,16987.201,19483.913,8220.68,551750,3.01,5233.07,63.65483167,494.36,1111.022
+2019-11-30T00:00:00,208.49,1916.93,674076.28,67.36,-4469.8,0.51,14868.296,17609.813,8734.579,551750,3.35,5259.76,67.70689,501.1155,1117.532833
+2019-12-31T00:00:00,210.15,1873.29,668221.21,67.36,-5766.7,1.15,13248.186,18463.269,2824.646,529416,6.36,5320.25,74.62029667,516.5703333,1135.579
+2020-01-31T00:00:00,210.15,1873.29,668221.21,67.36,-11114.7,0.21,17190.165,14429.715,2838.069,529416,5.83,5331.42,67.42502333,505.3426667,1125.0715
+2020-02-29T00:00:00,210.15,1873.29,668221.21,67.36,-5176.9,0.25,13849.451,15356.45,2456.039,529416,5.12,5344.75,68.31796833,507.1726667,1131.323167
+2020-03-31T00:00:00,210.15,1873.29,672027.8,67.36,-3625.1,0.07,14266.745,18312.35,7810.364,529416,4.87,5348.49,72.63714833,534.917,1145.737833
+2020-04-30T00:00:00,210.15,1873.29,672027.8,67.36,2137.8,-0.31,11431.02,17593.799,974.805,529416,6.08,5331.91,78.54517667,565.4756667,1173.610667
+2020-05-31T00:00:00,210.15,1873.29,672027.8,67.36,339.3,-0.38,10681.946,17519.841,2527.574,529416,6.94,5311.65,83.90739667,589.7831667,1201.7675
+2020-06-30T00:00:00,210.15,1873.29,633825.3,67.36,2810.7,0.26,10977.106,17478.971,4891.257,529416,7.61,5325.46,89.00741833,605.5993333,1233.488167
+2020-07-31T00:00:00,210.15,1873.29,633825.3,67.36,-771.7,0.36,11814.764,19416.007,4827.754,529416,7.61,5344.63,91.072085,619.7388333,1260.082167
+2020-08-31T00:00:00,210.15,1873.29,633825.3,67.36,874.4,0.24,11585.201,17403.775,2046.119,529416,8.83,5357.46,94.220095,626.2611667,1281.5875
+2020-09-30T00:00:00,210.15,1873.29,624223.1,67.36,-393.9,0.64,13139.952,18223.388,2847.292,529416,11.79,5391.75,97.66739833,640.4495,1292.124333
+2020-10-31T00:00:00,210.15,1873.29,624223.1,67.36,-1472.9,0.86,13245.304,17649.336,3616.31,529416,13.88,5438.12,98.37969333,648.807,1298.801167
+2020-11-30T00:00:00,210.15,1873.29,624223.1,67.36,-2920.1,0.89,14856.582,17344.901,2332.372,529416,15.94,5486.52,101.2529117,653.6818333,1305.997167
+2020-12-31T00:00:00,211.76,1476.11,624223.1,67.36,-8894.5,1.35,15748.589,18451.709,1102.16,178833,14.09,5560.59,106.8512583,666.3701667,1339.259667
+2021-01-31T00:00:00,211.76,1476.11,624223.1,67.36,-8665.7,0.25,15167.392,14947.626,3398.024,178833,14.81,5574.49,98.48393333,647.6793333,1331.478167
+2021-02-28T00:00:00,211.76,1476.11,624223.1,67.36,-4415.9,0.86,14539.173,16375.291,8737.801,178833,15.01,5622.43,97.97444333,647.2351667,1334.1295
+2021-03-31T00:00:00,211.76,1476.11,624223.1,67.36,-8199.6,0.93,17865.279,24335.76,9364.965,178833,13.87,5674.72,98.850885,655.899,1343.695
+2021-04-30T00:00:00,211.76,1476.11,624223.1,67.36,3402.5,0.31,16096.324,26059.432,4481.668,178833,12.31,5692.31,99.78131833,656.9006667,1355.348833
+2021-05-31T00:00:00,211.76,1476.11,624223.1,67.36,1995.9,0.83,17664.682,26200.663,1303.891,178833,12.54,5739.56,100.4025033,659.8478333,1369.646167
+2021-06-30T00:00:00,211.76,1476.11,636720.11,121.11,1669,0.53,17843.605,28257.895,-525.362,178833,12.59,5769.98,106.0234817,676.8861667,1390.947167
+2021-07-31T00:00:00,211.76,1476.11,636720.11,121.11,-3676.4,0.96,18128.645,25508.596,7843.88,178833,13.25,5825.37,107.5221517,685.2631667,1407.971833
+2021-08-31T00:00:00,211.76,1476.11,636720.11,121.11,-2218.8,0.87,19557.277,27216.376,6188.829,178833,13.94,5876.05,106.161725,691.7526667,1421.889167
+2021-09-30T00:00:00,211.76,1476.11,661252.52,129.65,-3630.7,1.16,19975.448,24376.13,2419.19,178833,12.54,5944.21,104.9397,699.2785,1430.566333
+2021-10-31T00:00:00,211.76,1476.11,661252.52,129.65,-6012.3,1.25,20538.918,22602.637,3375.198,178833,11.71,6018.51,103.17461,696.2641667,1426.98
+2021-11-30T00:00:00,211.76,1476.11,661252.52,129.65,-8508.7,0.95,21611.841,20501.766,5030.533,178833,8.9,6075.69,103.8780283,697.878,1448.510833
+2021-12-31T00:00:00,213.32,1670.65,663647.05,129.65,-7741.2,0.73,20419.466,24432.407,-5178.113,62166,7.93,6120.04,108.9033683,720.0278333,1469.160833
+2022-01-31T00:00:00,213.32,1670.65,663647.05,129.65,-7361,0.54,19839.037,19781.386,4038.4397,62166,8.03,6153.09,99.95884,701.0491667,1451.961
+2022-02-28T00:00:00,213.32,1670.65,663647.05,129.65,-1881.8,1.01,18884.033,23511.628,9434.193,62166,9.12,6215.24,100.796155,711.8275,1455.735833
+2022-03-31T00:00:00,213.32,1670.65,674121.74,129.65,-2307.2,1.62,21809.139,29396.415,6919.9215,62166,11.61,6315.93,100.4940883,728.4905,1505.293833
+2022-04-30T00:00:00,213.32,1670.65,674121.74,129.65,1075.4,1.06,20742.943,28953.976,10918.1394,62166,13.46,6382.88,101.8005767,739.5095,1515.436667
+2022-05-31T00:00:00,213.32,1670.65,674121.74,129.65,-4269.4,0.47,24685.194,29647.517,3436.5155,62166,13.5,6412.88,100.4934333,754.7336667,1531.092833
+2022-06-30T00:00:00,213.32,1670.65,678013.52,129.65,262.7,0.67,23852.259,32766.476,3275.228,62166,13.92,6455.85,101.57258,771.3305,1542.869667
+2022-07-31T00:00:00,213.32,1670.65,678013.52,129.65,-5666.2,-0.68,24487.01,29848.661,7176.3454,62166,14.72,6411.95,100.6223333,781.5571667,1539.467333
+2022-08-31T00:00:00,213.32,1670.65,678013.52,129.65,-7159.2,-0.36,26680.227,30770.082,9731.2239,62166,13.41,6388.87,100.5521767,796.4901667,1583.832333
+2022-09-30T00:00:00,213.32,1670.65,663260.35,129.65,-7117.6,-0.29,24892.711,28619.877,9156.1326,62166,11.7,6370.34,101.1258883,810.0136667,1599.177167
+2022-10-31T00:00:00,213.32,1670.65,663260.35,129.65,-5207.7,0.59,23477.105,26937.581,4455.0278,62166,11.2,6407.93,99.095445,810.9265,1585.664833
+2022-11-30T00:00:00,213.32,1670.65,663260.35,129.65,-1091.4,0.41,21451.986,28164.455,6543.813,62166,11.83,6434.2,101.1448,826.8141667,1603.1295
+2022-12-31T00:00:00,214.83,1951.92,681075.78,129.65,-7529.5,0.62,21809.043,26645.269,-478.6181,62166,11.63,6474.09,107.6330583,850.9086667,1614.515833
+2023-01-31T00:00:00,214.83,1951.92,681075.78,129.65,-7637.3,0.53,20528.685,22826.051,6529.1676,302500,11.06,6508.4,99.25299667,839.0003333,1608.306
+2023-02-28T00:00:00,214.83,1951.92,681075.78,129.65,-4354.6,0.84,17683.589,20258.526,7168.3788,302500,9.83,6563.07,99.97025,849.0035,1622.086167
+2023-03-31T00:00:00,214.83,1951.92,694571.23,129.6526,697.6,0.71,22071.837,32830.61,7344.6102,302500,7.29,6609.67,100.0686317,871.1853333,1654.373333
+2023-04-30T00:00:00,214.83,1951.92,694571.23,129.6526,-247.2,0.61,19141.301,27108.926,3058.8595,302500,5.87,6649.99,100.2247267,876.0193333,1667.407
+2023-05-31T00:00:00,214.83,1951.92,694571.23,129.6526,1093.2,0.23,21694.623,32657.432,4355.3496,302500,5.53,6665.28,98.08837167,888.8281667,1672.173833
+2023-06-30T00:00:00,214.83,1951.92,713813.26,129.65,-842.1,-0.08,19528.579,29608.067,1949.809,302500,4.01,6659.95,99.63380333,905.5811667,1704.739
+2023-07-31T00:00:00,214.83,1951.92,713813.26,129.65,-3557,0.12,20093.164,28305.924,7100.4726,302500,2.2,6667.94,99.19169833,913.4945,1722.989333
+2023-08-31T00:00:00,214.83,1951.92,713813.26,129.65,-969,0.23,21472.727,31058.506,7258.6338,302500,1.09,6683.28,99.520985,930.17,1746.791667
+2023-09-30T00:00:00,214.83,1951.92,715713.69,129.65,268,0.26,19529.695,28706.835,5148.6864,302500,0.88,6700.66,98.92620667,940.6103333,1760.2945
+2023-10-31T00:00:00,214.83,1951.92,715713.69,129.65,-427,0.24,20500.946,29681.867,4378.8211,302500,0.47,6716.74,97.83248333,948.244,1765.4
+2023-11-30T00:00:00,214.83,1951.92,715713.69,129.65,-1258,0.28,19097.349,27886.116,8380.8437,302500,0.57,6735.55,100.9890633,959.764,1785.956
+2023-12-31T00:00:00,216.28,2173.67,732642.64,129.65,-5600,0.56,19463.062,28786.227,1553.6983,492333,1.02,6773.27,107.393205,984.106,1808.072333
+2024-01-31T00:00:00,216.28,2173.67,732642.64,129.65,-4407,0.42,20507.0387,26702.3833,8741.2995,492333,1.82,6801.72,99.62932833,973.5335,1813.992167
+2024-02-29T00:00:00,216.28,2173.67,732642.64,129.65,-3903,0.83,18217.8957,23347.8134,5012.268,492333,2.62,6858.17,99.85474667,977.9638333,1835.030333
+2024-03-31T00:00:00,216.28,2173.67,738588.18,129.65,-4087,0.16,20490.1831,27657.8795,9591.0053,492333,3.1,6869.14,100.8915267,994.913,1866.811
+2024-04-30T00:00:00,216.28,2173.67,738588.18,129.65,-1723,0.38,21896.3202,30329.1836,3866.6232,492333,3.08,6895.24,103.2214933,1001.696,1868.7575
+2024-05-31T00:00:00,216.28,2173.67,738588.18,129.65,-2519,0.46,21888.5298,30187.9351,3022.9768,492333,3.56,6926.96,105.845905,1016.923667,1904.969167
+2024-06-30T00:00:00,216.28,2173.67,741134.78,129.65,-4486,0.21,22402.9479,28725.1085,6300,492333,4.71,6941.51,107.8556183,1040.180333,1932.9325
+2024-07-31T00:00:00,216.28,2173.67,741134.78,129.65,-5462,0.38,23289.6588,30841.9123,7300,492333,4.15,6967.89,106.7203083,1049.72,1954.568667
+2024-08-31T00:00:00,216.28,2173.67,741134.78,129.65,-7336,-0.02,24224.2213,28734.7449,6100,492333,4.59,6966.5,108.2403783,1060.209833,1984.434833
+2024-09-30T00:00:00,216.28,2173.67,768272.32,129.65,-7307,0.44,23392.0607,28464.4134,5200,492333,5.86,6997.15,107.8244267,1062.096,1984.292667
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Canada.csv b/PanelTS/Exchange Rate/attribute/Canada.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0da5bae9ffe996ba424bfe20cb2a71f281785b37
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Canada.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,37.07,1725.33,2975429,0,-12648,0.3,50295,48968.8,13785,2422569,3.7,136.6,821.9269231,1363.85,1987.467692
+2019-11-30T00:00:00,37.07,1725.33,2975429,0,-12648,-0.1,49606.9,48703.4,13785,1786974,3.4,136.4,828.7876923,1372.810769,1997.985385
+2019-12-31T00:00:00,37.6,1743.73,3105589,0,-8536,0,49379.4,49183.6,12439,2191785,3,136.4,846.7330769,1388.66,2016.380769
+2020-01-31T00:00:00,37.6,1743.73,3105589,0,-8536,0.3,50376.9,47575.3,12439,1567317,3.2,136.8,835.76,1396.262308,2026.173077
+2020-02-29T00:00:00,37.6,1743.73,3105589,0,-8536,0.4,50809,47859.6,12439,1595707,2.4,137.4,846.3184615,1402.252308,2040.240769
+2020-03-31T00:00:00,37.6,1743.73,3190700,0,-18662,-0.6,48435.2,43878.8,12241,760252,2.3,136.6,876.6738462,1435.653846,2101.194615
+2020-04-30T00:00:00,37.6,1743.73,3190700,0,-18662,-0.7,37238,31699.5,12241,67654,3.4,135.7,923.2061538,1478.473846,2174.11
+2020-05-31T00:00:00,37.6,1743.73,3190700,0,-18662,0.3,36010,34109,12241,86362,3.1,136.1,954.1453846,1508.202308,2207.97
+2020-06-30T00:00:00,37.6,1743.73,3195538,0,-7685,0.8,43578.1,40955.6,11398,121524,2.7,137.2,984.9730769,1536.455385,2244.173077
+2020-07-31T00:00:00,37.6,1743.73,3195538,0,-7685,0,47847.2,44625.3,11398,141772,2.2,137.2,1003.852308,1554.977692,2249.091538
+2020-08-31T00:00:00,37.6,1743.73,3195538,0,-7685,-0.1,48580.1,45176.8,11398,158664,1.8,137,1026.790769,1579.973077,2259.888462
+2020-09-30T00:00:00,37.6,1743.73,3184908,0,-13261,-0.1,49910.9,45930.2,11663,147777,1.6,136.9,1047.389231,1595.931538,2275.478462
+2020-10-31T00:00:00,37.6,1743.73,3184908,0,-13261,0.4,50187.2,46242.4,11663,139916,2.3,137.5,1063.693077,1616.97,2231.468462
+2020-11-30T00:00:00,37.6,1743.73,3184908,0,-13261,0.1,50412.1,46827.6,11663,127159,1.9,137.7,1077.402308,1630.913077,2238.378462
+2020-12-31T00:00:00,38.01,1655.68,3310306,0,-7969,-0.2,49738.7,47596,3950,154246,1.1,137.4,1087.954615,1639.242308,2251.524615
+2021-01-31T00:00:00,38.01,1655.68,3310306,0,-7969,0.6,50910.7,51782,3950,120921,1,138.2,1088.379231,1655.617692,2267.926154
+2021-02-28T00:00:00,38.01,1655.68,3310306,0,-7969,0.5,49977.8,50711.3,3950,101655,1.8,138.9,1104.430769,1672.971538,2284.333846
+2021-03-31T00:00:00,38.01,1655.68,3202437,0,-209,0.5,52188.1,50389.5,22908,123583,1.8,139.6,1114.614615,1681.013077,2292.833077
+2021-04-30T00:00:00,38.01,1655.68,3202437,0,-209,0.5,50346.1,49987.1,22908,130634,0.9,140.3,1147.015385,1694.766923,2292.260769
+2021-05-31T00:00:00,38.01,1655.68,3202437,0,-209,0.5,51512.4,49586.3,22908,140287,1.5,141,1171.338462,1710.434615,2315.489231
+2021-06-30T00:00:00,38.01,1655.68,3263496,0,-2371,0.3,51577.7,53132.9,14035,162940,1.3,141.4,1187.726923,1718.155385,2327.180769
+2021-07-31T00:00:00,38.01,1655.68,3263496,0,-2371,0.6,53171.1,53412.9,14035,258469,1.7,142.3,1203.224615,1735.731538,2355.889231
+2021-08-31T00:00:00,38.01,1655.68,3263496,0,-2371,0.2,52817.3,53887.5,14035,600982,2.7,142.6,1216.016923,1751.612308,2380.884615
+2021-09-30T00:00:00,38.01,1655.68,3442714,0,-3852,0.2,51874.4,52728.5,17161,671662,3.9,142.9,1220.144615,1752.308462,2386.666154
+2021-10-31T00:00:00,38.01,1655.68,3442714,0,-3852,0.7,54610.5,56103.8,17161,649352,3.8,143.9,1222.874615,1759.6,2396.573077
+2021-11-30T00:00:00,38.01,1655.68,3442714,0,-3852,0.2,56251.3,58606.5,17161,560271,4.4,144.2,1238.598462,1776.258462,2420.025385
+2021-12-31T00:00:00,38.43,2007.47,3554506,0,-317,-0.1,59588.3,58247.3,21494,761360,5.2,144,1240.717692,1783.15,2431.305385
+2022-01-31T00:00:00,38.43,2007.47,3554506,0,-317,0.9,55857.5,58740.8,21494,298217,5.7,145.3,1240.046154,1794.501538,2456.069231
+2022-02-28T00:00:00,38.43,2007.47,3554506,0,-317,1,58489.3,61529.9,21494,419837,6.7,146.8,1246.185385,1806.76,2473.406923
+2022-03-31T00:00:00,38.43,2007.47,3388454,0,3931,1.4,62782.9,65284.2,19497,614160,7.7,148.9,1241.567692,1812.276154,2488.14
+2022-04-30T00:00:00,38.43,2007.47,3388454,0,3931,0.6,64328.6,65959.6,19497,1001313,8.8,149.8,1247.253077,1804.929231,2508.892308
+2022-05-31T00:00:00,38.43,2007.47,3388454,0,3931,1.4,64417.4,71601,19497,1428129,8.8,151.9,1250.435385,1808.299231,2526.093846
+2022-06-30T00:00:00,38.43,2007.47,3435726,0,4832,0.7,66049.1,69797.2,15980,2188742,8.8,152.9,1249.776154,1813.3,2540.850769
+2022-07-31T00:00:00,38.43,2007.47,3435726,0,4832,0.1,65281.9,66883.5,15980,2814980,9.2,153.1,1241.501538,1817.206923,2550.591538
+2022-08-31T00:00:00,38.43,2007.47,3435726,0,4832,-0.3,65592.6,64837.8,15980,2515454,9.8,152.6,1224.506923,1814.775385,2566.688462
+2022-09-30T00:00:00,38.43,2007.47,3615620,0,-9815,0.1,65224.5,65313.5,13487,2029087,10.3,152.7,1224.543077,1825.807692,2585.226154
+2022-10-31T00:00:00,38.43,2007.47,3615620,0,-9815,0.7,66195.9,64919.5,13487,1755938,10.1,153.8,1208.809231,1829.483077,2598.049231
+2022-11-30T00:00:00,38.43,2007.47,3615620,0,-9815,0.1,64410.3,63788.4,13487,1268343,10.3,154,1199.387692,1835.284615,2618.662308
+2022-12-31T00:00:00,39.293,2161.48,3730754,0,-8053,-0.6,63873.8,65044.4,16271,1589448,10.1,153.1,1194.821538,1846.172308,2628.756923
+2023-01-31T00:00:00,39.293,2161.48,3730754,0,-8053,0.5,65679.7,67628.5,16271,1107737,10.4,153.9,1176.018462,1861.840769,2657.088462
+2023-02-28T00:00:00,39.293,2161.48,3730754,0,-8053,0.4,64253.1,64096.5,16271,1200979,9.7,154.5,1170.836154,1870.902308,2656.3
+2023-03-31T00:00:00,39.293,2161.48,3760158,0,-3912,0.5,62913.4,64360.7,18703,1382309,8.9,155.3,1155.57,1868.848462,2656.993077
+2023-04-30T00:00:00,39.293,2161.48,3760158,0,-3912,0.7,62673.5,64260.9,18703,1674026,8.3,156.4,1157.941538,1861.564615,2672.121538
+2023-05-31T00:00:00,39.293,2161.48,3760158,0,-3912,0.4,65400.1,62905,18703,2377019,8.3,157,1156.2,1855.54,2665.989231
+2023-06-30T00:00:00,39.293,2161.48,3815672,0,-5915,0.1,65303.8,60399.6,8878,3354384,8.3,157.2,1157.956923,1854.178462,2673.285385
+2023-07-31T00:00:00,39.293,2161.48,3815672,0,-5915,0.6,62415.7,61246,8878,3998113,7.8,158.1,1161.844615,1864.221538,2687.628462
+2023-08-31T00:00:00,39.293,2161.48,3815672,0,-5915,0.4,64351,64399.9,8878,3605712,6.8,158.7,1162.412308,1876.906923,2715.870769
+2023-09-30T00:00:00,39.293,2161.48,3906696,0,-8002,-0.1,64890.9,65726.7,28204,2857225,5.9,158.5,1162.386154,1884.425385,2709.786154
+2023-10-31T00:00:00,39.293,2161.48,3906696,0,-8002,0.1,63469,65960.8,28204,2138008,5.6,158.6,1159.577692,1900.77,2729.543077
+2023-11-30T00:00:00,39.293,2161.48,3906696,0,-8002,0.1,64576.2,65067.9,28204,1520059,5,158.8,1164.625385,1910.922308,2756.502308
+2023-12-31T00:00:00,40.784,2142.47,4091682,0,-555,-0.3,64624.3,63888.4,821,1993965,5,158.3,1151.96,1913.334615,2757.646154
+2024-01-31T00:00:00,40.784,2142.47,4091682,0,-555,0,62086.9,61726.7,821,1189366,3.9,158.3,1155.106154,1914.939231,2762.156923
+2024-02-29T00:00:00,40.784,2142.47,4091682,0,-555,0.3,64902.3,66083.3,821,1459708,3.3,158.8,1161.698462,1927.053077,2778.221538
+2024-03-31T00:00:00,40.784,2142.47,4079129,0,-2230,0.6,64318.7,63433.4,-11098,1682944,3,159.8,1169.178462,1939.089231,2785.321538
+2024-04-30T00:00:00,40.784,2142.47,4079129,0,-2230,0.5,65439.9,64815.8,-11098,1886774,2.3,160.6,1179.523846,1945.779231,2792.673077
+2024-05-31T00:00:00,40.784,2142.47,4079129,0,-2230,0.6,64604.9,62679.3,-11098,2687964,2.4,161.5,1188.190769,1962.916154,2820.827692
+2024-06-30T00:00:00,40.784,2142.47,4198285,0,-4761,-0.1,66211.1,65465.5,41183,3643749,2.8,161.4,1199.923077,1978.966154,2845.91
+2024-07-31T00:00:00,40.784,2142.47,4198285,0,-4761,0.4,65322.2,64866.6,41183,4260020,2.7,162.1,1205.058462,1983.683846,2859.622308
+2024-08-31T00:00:00,40.784,2142.47,4198285,0,-4761,-0.2,65813.4,64057.4,41183,4007080,2.7,161.8,1203.496154,1983.784615,2859.832308
+2024-09-30T00:00:00,40.784,2142.47,4286827,0,-3621,-0.4,65345.4,63989,27603,2882158,2.8,161.1,1210.003077,2003.111538,2884.088462
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/China.csv b/PanelTS/Exchange Rate/attribute/China.csv
new file mode 100644
index 0000000000000000000000000000000000000000..99159cdd61261fb1077042ce118ae96e132ca238
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/China.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,1405410,13894.91,19827.5,1948.31,306.341,0.9,170670,212980,11077.8,2545241,15.5,100,1048.505714,7973.484286,27794.29429
+2019-11-30T00:00:00,1405410,13894.91,19827.5,1948.31,306.341,0.4,184270,221440,12439.4,2545241,19.1,100,1056.768571,8035.521429,28020.42286
+2019-12-31T00:00:00,1410080,14279.97,20572.8,1948.31,301.652,0,191390,238640,14123,2656950,17.4,100,1102.707143,8228.702857,28378.41143
+2020-01-31T00:00:00,1410080,14279.97,20572.8,1948.31,301.652,1.4,156920,211590,1268,2656950,20.6,100,1332.131429,7793.311429,28900.95
+2020-02-29T00:00:00,1410080,14279.97,20572.8,1948.31,301.652,0.8,142370,80380,1942,2656950,21.9,100,1259.815714,7895.724286,29011.86286
+2020-03-31T00:00:00,1410080,14279.97,20572.8,1948.31,-522.515,-1.2,164600,184570,3120,2656950,18.3,100,1186.031429,8215.004286,29727.47714
+2020-04-30T00:00:00,1410080,14279.97,20572.8,1948.31,-522.515,-0.9,154550,199480,4134,2656950,14.8,100,1164.074286,8145.007143,29907.62571
+2020-05-31T00:00:00,1410080,14279.97,20572.8,1948.31,-522.515,-0.8,144810,206430,5121,2656950,10.6,100,1138.668571,8301.587143,30002.62429
+2020-06-30T00:00:00,1410080,14279.97,20572.8,1948.31,910.916,-0.1,168170,212850,6793,2656950,11.1,100,1135.134286,8633.114286,30499.26714
+2020-07-31T00:00:00,1410080,14279.97,20572.8,1948.31,910.916,0.6,176530,236840,7698,2656950,13.2,100,1140.96,8445.608571,30363.69286
+2020-08-31T00:00:00,1410080,14279.97,20572.8,1948.31,910.916,0.4,177270,234370,8900,2656950,11.2,100,1143.467143,8589.844286,30526.24143
+2020-09-30T00:00:00,1410080,14279.97,20572.8,1948.31,893.028,0.2,203270,238610,10326,2656950,7.9,100,1176.727143,8604.458571,30915.49714
+2020-10-31T00:00:00,1410080,14279.97,20572.8,1948.31,893.028,-0.3,178910,236230,11509,2656950,2.2,100,1157.662857,8702.605714,30710.29143
+2020-11-30T00:00:00,1410080,14279.97,20572.8,1948.31,893.028,-0.6,192660,266910,12947,2656950,-2,100,1165.622857,8837.602857,31028.60857
+2020-12-31T00:00:00,1412120,14687.74,24008.1,1948.31,1206.927,0.7,205900,281690,14437,0,1.2,100,1204.492857,8936.871429,31239.94143
+2021-01-31T00:00:00,1412120,14687.74,24008.1,1948.31,1206.927,1,201980,263380,1347,0,1.6,100.9,1280.36,8936.625714,31614.96143
+2021-02-28T00:00:00,1412120,14687.74,24008.1,1948.31,1206.927,0.6,169380,204390,2607,0,-0.2,101.5,1313.208571,8478.392857,31943.29
+2021-03-31T00:00:00,1412120,14687.74,24008.1,1948.31,762.365,-0.5,228990,240540,4486,0,-0.7,101,1236.337143,8801.617143,32521.26429
+2021-04-30T00:00:00,1412120,14687.74,24008.1,1948.31,762.365,-0.3,222620,263090,5904,0,-0.7,100.7,1225.762857,8648.884286,32315.81571
+2021-05-31T00:00:00,1412120,14687.74,24008.1,1948.31,762.365,-0.2,220390,263230,7158,0,0.3,100.6,1202.538571,8811.832857,32507.68714
+2021-06-30T00:00:00,1412120,14687.74,24008.1,1948.31,554.868,-0.4,230870,280300,9096,0,-1.7,100.2,1204.957143,9106.848571,33111.26286
+2021-07-31T00:00:00,1412120,14687.74,24008.1,1948.31,554.868,0.3,226440,281280,10074,0,-3.7,100.5,1210.251429,8862.387143,32887.91143
+2021-08-31T00:00:00,1412120,14687.74,24008.1,1948.31,554.868,0.1,234730,293170,11378,0,-4.1,100.6,1215.131429,8952.267143,33032.39571
+2021-09-30T00:00:00,1412120,14687.74,24008.1,1948.31,923.054,0,237160,304700,12926,0,-5.2,100.6,1240.958571,8923.51,33468.99571
+2021-10-31T00:00:00,1412120,14687.74,24008.1,1948.31,923.054,0.7,214710,299120,14201,0,-2.4,101.3,1229.797143,8944.03,33373.72143
+2021-11-30T00:00:00,1412120,14687.74,24008.1,1948.31,923.054,0.4,253010,324280,15720,0,1.6,101.7,1249.048571,9106.885714,33657.32571
+2021-12-31T00:00:00,1412600,17820.46,27465.6,1948.31,1288.572,-0.3,246450,339660,17348,0,-1.2,101.4,1297.502857,9249.191429,34041.42286
+2022-01-31T00:00:00,1412600,17820.46,27465.6,1948.31,1288.572,0.4,243970,323280,1584,0,-3.8,101.9,1516.984286,8769.42,34728.89571
+2022-02-28T00:00:00,1412600,17820.46,27465.6,1948.31,1288.572,0.6,188620,214800,3786,0,-3.9,102.5,1388.967143,8880.172857,34878.41286
+2022-03-31T00:00:00,1412600,17820.46,27465.6,1948.31,961.968,0,230020,272870,5909,0,-1.5,102.5,1359.17,9215.197143,35681.26143
+2022-04-30T00:00:00,1412600,17820.46,27465.6,1948.31,961.968,0.4,222670,268970,7447,0,1.9,102.9,1366.092857,9087.7,35710.15571
+2022-05-31T00:00:00,1412600,17820.46,27465.6,1948.31,961.968,-0.2,227790,303900,8777,0,2.3,102.7,1364.955714,9215.821429,36100.37429
+2022-06-30T00:00:00,1412600,17820.46,27465.6,1948.31,839.709,0,230100,323410,11235,0,2.9,102.7,1371.588571,9633.925714,36877.87429
+2022-07-31T00:00:00,1412600,17820.46,27465.6,1948.31,839.709,0.5,229220,327460,12392,0,6.3,103.2,1378.702857,9454.747143,36829.69429
+2022-08-31T00:00:00,1412600,17820.46,27465.6,1948.31,839.709,-0.1,233390,310390,13841,0,6.1,103.1,1389.014286,9494.355714,37072.40429
+2022-09-30T00:00:00,1412600,17820.46,27465.6,1948.31,1514.782,0.3,236090,318240,15530,0,8.8,103.4,1409.601429,9493.36,37522.87
+2022-10-31T00:00:00,1412600,17820.46,27465.6,1948.31,1514.782,0.1,211910,293610,16834,0,7,103.5,1405.952857,9459.157143,37327.35143
+2022-11-30T00:00:00,1412600,17820.46,27465.6,1948.31,1514.782,-0.2,224830,290620,17808,0,3.7,103.3,1424.858571,9529.18,37814.40714
+2022-12-31T00:00:00,1411750,17881.78,24527.6,2010.51,1117.284,0,227890,296900,18913,1148650,4.8,103.2,1495.8,9595.354286,38061.72571
+2023-01-31T00:00:00,1411750,17881.78,24527.6,2010.51,1117.284,0.8,192550,284410,1902,1148650,6.2,104,1637.161429,9360.202857,39115.31571
+2023-02-28T00:00:00,1411750,17881.78,24527.6,2010.51,1117.284,-0.5,196620,208640,3971,1148650,2.6,103.5,1537.18,9399.124286,39360.70286
+2023-03-31T00:00:00,1411750,17881.78,24527.6,2068.3649,738.71,-0.3,225370,302450,5940,1148650,2.4,103.2,1508.447143,9686.565714,40208.09
+2023-04-30T00:00:00,1411750,17881.78,24527.6,2068.3649,738.71,-0.1,203030,288080,7350,1148650,0.4,103,1512.921429,9568.022857,40120.99
+2023-05-31T00:00:00,1411750,17881.78,24527.6,2068.3649,738.71,-0.2,215770,280920,8435,1148650,1,102.8,1496.524286,9646.471429,40292.92429
+2023-06-30T00:00:00,1411750,17881.78,24527.6,2113.46,625.446,-0.2,213820,283380,9800,1148650,2.3,102.7,1505.988571,9937.078571,41043.19714
+2023-07-31T00:00:00,1411750,17881.78,24527.6,2113.46,625.446,0.2,201380,280780,11180,1148650,-1.7,102.9,1516.138571,9674.555714,40771.88
+2023-08-31T00:00:00,1411750,17881.78,24527.6,2113.46,625.446,0.3,216620,283840,11180,1148650,-1.7,103.2,1521.648571,9708.405714,40990.61857
+2023-09-30T00:00:00,1411750,17881.78,24527.6,2191.53,684.904,0.2,221330,296450,12575,1148650,-3.2,103.4,1560.76,9692.052857,41380.84429
+2023-10-31T00:00:00,1411750,17881.78,24527.6,2191.53,684.904,-0.1,218340,274200,13640,1148650,-4,103.3,1550.934286,9638.515714,41175.37286
+2023-11-30T00:00:00,1411750,17881.78,24527.6,2191.53,684.904,-0.5,223560,292630,14551,1148650,-4.2,102.8,1574.645714,9655.762857,41600.20286
+2023-12-31T00:00:00,1409670,17794.78,24475,2235.39,584.764,0.1,228550,303280,15710,1148650,-3.7,102.9,1620.637143,9722.035714,41753.04714
+2024-01-31T00:00:00,1409670,17794.78,24475,2235.39,584.764,0.3,222650,306360,1566,1148650,-5.9,103.2,1734.264286,9917.112857,42517.86
+2024-02-29T00:00:00,1409670,17794.78,24475,2235.39,584.764,1,180800,221730,3000,1148650,-0.9,104.2,1728.712857,9513.087143,42793.9
+2024-03-31T00:00:00,1409670,17794.78,24475,2262.45,472.479,-1,220790,279430,4246,1148650,-2.7,103.2,1674.435714,9797.27,43542.17429
+2024-04-30T00:00:00,1409670,17794.78,24475,2262.45,472.479,0.1,219910,291950,4970,1148650,-2.7,103.3,1675.865,9429.509857,43027.74286
+2024-05-31T00:00:00,1409670,17794.78,24475,2262.45,472.479,-0.1,220040,301780,5794,1148650,-2,103.2,1672.324571,9240.606714,43121.52471
+2024-06-30T00:00:00,1409670,17794.78,24475,2264.32,554.592,-0.2,208410,307350,6877,1148650,-2.1,102.9,1681.953857,9437.293143,43573.73629
+2024-07-31T00:00:00,1409670,17794.78,24475,2264.32,554.592,0.5,215000,300280,7020,1148650,0,103.4,1697.720857,9032.807714,43329.43971
+2024-08-31T00:00:00,1409670,17794.78,24475,2264.32,554.592,0.4,217030,308320,8180,1148650,2.8,103.8,1706.751,9003.412857,43578.01814
+2024-09-30T00:00:00,1409670,17794.78,24475,2264.32,1574.365,0,221780,303470,9010,1562000,3.3,103.8,1740.428571,8974.807714,44211.40343
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Eurozone.csv b/PanelTS/Exchange Rate/attribute/Eurozone.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0f7ce51df34348e5a2667914b16a4ca75e64ce90
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Eurozone.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,344.7943,13867.95,16135050.44,504.77,27.96629213,0.1,215674.2697,245078.2022,-205000,80750000,1.2,105.44,9985.532584,13859.14045,14575.55393
+2019-11-30T00:00:00,344.7943,13867.95,16135050.44,504.77,22.28089888,-0.3,200676.6292,222315.2809,-205000,80750000,1.5,105.1,10044.39438,13912.19438,14620.18989
+2019-12-31T00:00:00,345.6978,13587.02,15409734.4,504.77,20.86516854,0.3,183624.7191,208489.1011,0,80750000,1.7,105.43,10056.19663,13910.94719,14592.2573
+2020-01-31T00:00:00,345.6978,13587.02,15409734.4,504.77,-18.74157303,-1,205338.8764,206146.4045,0,80750000,1.7,104.37,10101.7427,13953.06629,14671.70225
+2020-02-29T00:00:00,345.6978,13587.02,15409734.4,504.77,6.426966292,0.2,185875.2809,211112.4719,0,80750000,1.8,104.56,10182.44831,14035.57191,14771.38989
+2020-03-31T00:00:00,345.6978,13587.02,16081983.67,504.77,19.79775281,0.5,185179.7753,217719.2135,0,80750000,2.3,105.13,10511.83596,14371.57416,15149.59438
+2020-04-30T00:00:00,345.6978,13587.02,16081983.67,504.77,10.49438202,0.3,149400.7865,151667.6404,0,80750000,3.6,105.43,10710.22697,14584.07191,15333.36292
+2020-05-31T00:00:00,345.6978,13587.02,16081983.67,504.77,-1.112359551,-0.1,150694.4944,159891.236,0,80750000,3.4,105.33,10846.50787,14765.40787,15516.57753
+2020-06-30T00:00:00,345.6978,13587.02,15819331.63,504.77,16.16853933,0.3,168198.6517,189648.5393,0,80750000,3,105.69,10944.61461,14855.71236,15627.99213
+2020-07-31T00:00:00,345.6978,13587.02,15819331.63,504.77,26.92134831,-0.4,178065.0562,207484.7191,0,80750000,1.6,105.32,11009.67865,14935.06966,15721.90562
+2020-08-31T00:00:00,345.6978,13587.02,15819331.63,504.77,23.16853933,-0.4,159492.2472,174374.1573,0,80750000,1.2,104.88,11073.76517,14975.01573,15745.39775
+2020-09-30T00:00:00,345.6978,13587.02,15646699.37,504.77,37.37078652,0.1,186130.3371,212727.8652,0,80750000,1.4,104.96,11165.91348,15103.79888,15895.40449
+2020-10-31T00:00:00,345.6978,13587.02,15646699.37,504.77,37.47191011,0.2,190690.3371,223248.9888,0,80750000,1.7,105.15,11294.54382,15214.01573,16012.68539
+2020-11-30T00:00:00,345.6978,13587.02,15646699.37,504.77,31.14606742,-0.3,192739.8876,220311.3483,0,80750000,1.5,104.8,11413.60562,15318.63258,16119.47303
+2020-12-31T00:00:00,346.6257,13266.86,15899574.47,504.77,49.31460674,0.3,183576.2921,214656.9663,210010,80750000,0.9,105.15,11539.55169,15443.93708,16270.38539
+2021-01-31T00:00:00,346.6257,13266.86,15899574.47,504.77,21.25842697,0.2,177230.2247,188118.8764,210010,80750000,1,105.32,11665.91573,15545.32135,16394.53146
+2021-02-28T00:00:00,346.6257,13266.86,15899574.47,504.77,29.21348315,0.2,181421.4607,206828.427,210010,80750000,0.8,105.54,11768.07416,15644.22921,16485.26966
+2021-03-31T00:00:00,346.6257,13266.86,15813500.94,504.77,46.56179775,0.9,221223.4831,245961.3483,210010,80750000,0.7,106.53,11869.1,15752.08315,16582.41461
+2021-04-30T00:00:00,346.6257,13266.86,15813500.94,504.77,42.71910112,0.6,207387.8652,222982.2472,210010,80750000,0,107.14,11941.64831,15814.10337,16652.26854
+2021-05-31T00:00:00,346.6257,13266.86,15813500.94,504.77,14.91011236,0.3,204492.4719,216971.7978,210010,80750000,0.1,107.42,12024.95506,15906.58315,16752.28876
+2021-06-30T00:00:00,346.6257,13266.86,16239947.39,504.77,36.04494382,0.3,217285.9551,235771.9101,210010,80750000,0.2,107.7,12141.62921,15991.81124,16841.4427
+2021-07-31T00:00:00,346.6257,13266.86,16239947.39,504.77,46.53932584,-0.1,211477.3034,232825.7303,210010,80750000,1.4,107.6,12250.31685,16104.00899,16973.36292
+2021-08-31T00:00:00,346.6257,13266.86,16239947.39,504.77,29.70786517,0.3,207703.3708,208662.809,210010,80750000,1.9,107.98,12348.09438,16186.35169,17054.9382
+2021-09-30T00:00:00,346.6257,13266.86,16924080.08,504.77,40.73033708,0.5,228649.8876,235164.0449,210010,80750000,2,108.49,12446.05506,16280.33034,17135.6573
+2021-10-31T00:00:00,346.6257,13266.86,16924080.08,504.77,17.05617978,0.8,240517.191,239621.4607,210010,80750000,1.8,109.41,12526.09101,16369.39551,17262.58539
+2021-11-30T00:00:00,346.6257,13266.86,16924080.08,504.77,25.98876404,0.4,258372.4719,252891.236,210010,80750000,2.3,109.9,12575.60449,16424.35281,17323.63933
+2021-12-31T00:00:00,346.6998,14917.74,16997030.63,504.77,35.30337079,0.4,255655.1685,245076.4045,573400,80750000,3.5,110.37,12685.09551,16526.28315,17411.1236
+2022-01-31T00:00:00,346.6998,14917.74,16997030.63,504.77,0.606741573,0.3,261478.5393,227180,573400,80750000,3.9,110.7,12785.0809,16653.53258,17524.14831
+2022-02-28T00:00:00,346.6998,14917.74,16997030.63,504.77,12.40449438,0.9,253893.5955,242755.618,573400,80750000,4.7,111.74,12883.62809,16746.94045,17593.92472
+2022-03-31T00:00:00,346.6998,14917.74,17274629.92,504.77,12.20224719,2.4,305585.9551,281479.4382,573400,80750000,5.7,114.46,12960.80787,16831.45393,17676.55843
+2022-04-30T00:00:00,346.6998,14917.74,17274629.92,504.77,-12.42696629,0.6,290578.764,250967.8652,573400,80750000,7.5,115.11,13006.60112,16898.65506,17766.29663
+2022-05-31T00:00:00,346.6998,14917.74,17274629.92,504.77,-31.70786517,0.8,312724.2697,278464.1573,573400,80750000,8.8,116.07,13053.06404,16951.02135,17823.46517
+2022-06-30T00:00:00,346.6998,14917.74,16261100.75,504.77,2.370786517,0.8,313290.4494,282421.7978,573400,80750000,10.4,117.01,13087.1764,17014.40899,17901.91461
+2022-07-31T00:00:00,346.6998,14917.74,16261100.75,504.77,-6.157303371,0.1,304062.4719,263443.8202,573400,80750000,11.5,117.14,13143.90562,17126.40787,17970.26517
+2022-08-31T00:00:00,346.6998,14917.74,16261100.75,504.77,-17.79775281,0.6,320253.7079,258542.809,573400,80750000,12.5,117.85,13217.99326,17257.48202,18112.20787
+2022-09-30T00:00:00,346.6998,14917.74,16528116.5,506.52,-13,1.2,334599.7753,292676.9663,573400,80750000,13.8,119.26,13125.19551,17328.76742,18197.33708
+2022-10-31T00:00:00,346.6998,14917.74,16528116.5,506.52,-8.101123596,1.5,315480.4494,283225.9551,573400,80750000,15.5,121.03,12974.7236,17255.56742,18122.53258
+2022-11-30T00:00:00,346.6998,14917.74,16528116.5,506.52,13.98876404,-0.1,312982.9213,296979.5506,573400,80750000,16,120.95,12857.87303,17210.97191,18126.0236
+2022-12-31T00:00:00,347.1045,14452.05,16547559.28,506.52,31.16853933,-0.4,279153.5955,268744.0449,154710,80750000,16,120.52,12693.24045,17111.40899,18031.67978
+2023-01-31T00:00:00,347.1045,14452.05,16547559.28,506.52,-18.58426966,-0.2,288125.0562,251088.0899,154710,80750000,16.3,120.27,12657.28427,17153.51124,18074.59438
+2023-02-28T00:00:00,347.1045,14452.05,16547559.28,506.52,15.25842697,0.8,258491.9101,261821.1236,154710,80750000,17.3,121.24,12521.87191,17104.67416,18064.61348
+2023-03-31T00:00:00,347.1045,14452.05,16598961.31,506.52,34.73033708,0.9,283083.7079,303579.6629,154710,80750000,17.5,122.34,12375.33258,17065.72247,18032.63258
+2023-04-30T00:00:00,347.1045,14452.05,16598961.31,506.52,9.011235955,0.6,255925.8427,242653.2584,154710,80750000,15,123.12,12261.63258,17010.58876,17977.8382
+2023-05-31T00:00:00,347.1045,14452.05,16598961.31,506.52,-13.13483146,0,273456.8539,273219.6629,154710,80750000,13.7,123.15,12161.90112,16988.01011,17993.51685
+2023-06-30T00:00:00,347.1045,14452.05,16243875.45,506.52,36.2247191,0.3,265659.4382,284519.3258,154710,80750000,12.5,123.47,12035.17416,16956.42472,17963.58989
+2023-07-31T00:00:00,347.1045,14452.05,16243875.45,506.52,28.4494382,-0.1,251281.1236,257919.5506,154710,80750000,11.6,123.36,11929.65506,16912.03146,17917.50337
+2023-08-31T00:00:00,347.1045,14452.05,16243875.45,506.52,30.17977528,0.5,244101.3483,249454.0449,154710,80750000,10.2,124.03,11834.60225,16883.38427,17902.24157
+2023-09-30T00:00:00,347.1045,14452.05,16680155.8,506.52,37.25842697,0.3,254699.1011,265387.7528,154710,80750000,9.1,124.43,11809.87978,16935.2382,17971.23146
+2023-10-31T00:00:00,347.1045,14452.05,16680155.8,506.52,29.17977528,0.1,269013.3708,279985.5056,154710,80750000,7.5,124.54,11691.9427,16890.12697,17949.98876
+2023-11-30T00:00:00,347.1045,14452.05,16680155.8,506.52,40.02247191,-0.6,263130,283364.382,154710,80750000,6.9,123.85,11648.27079,16906.85955,17979.2191
+2023-12-31T00:00:00,348.5579,15780.69,16629259.13,506.52,44.71910112,0.2,228443.0337,246883.0337,-50000,80750000,6.1,124.05,11624.30112,16966.50449,18084.87079
+2024-01-31T00:00:00,348.5579,15780.69,16629259.13,506.52,29.29213483,-0.4,241879.6629,253778.2022,-50000,80750000,5.4,123.6,11555.05843,16941.67978,18086.53258
+2024-02-29T00:00:00,348.5579,15780.69,16629259.13,506.52,37.94382022,0.6,238782.5843,263130.7865,-50000,80750000,3.3,124.37,11535.56629,16972.83708,18116.89101
+2024-03-31T00:00:00,348.5579,15780.69,16629259.13,506.52,42.3258427,0.8,251036.7416,276603.2584,-50000,80750000,2,125.31,11535.13146,17004.29551,18188.35506
+2024-04-30T00:00:00,348.5579,15780.69,16629259.13,506.52,43.94382022,0.6,261624.7191,276912.809,-50000,80750000,2.2,126.04,11530.75843,17024.0236,18229.41461
+2024-05-31T00:00:00,348.5579,15780.69,16629259.13,506.52,9.93258427,0.2,256029.6629,270282.6966,-50000,80750000,2,126.31,11531.62135,17075.29326,18274.38989
+2024-06-30T00:00:00,348.5579,15780.69,16698070.4,506.52,64.4494382,0.2,242230.7865,265521.4607,-50000,80750000,1.8,126.58,11607.03146,17178.58764,18399.14607
+2024-07-31T00:00:00,348.5579,15780.69,16698070.4,506.52,46.52808989,0,260606.4045,281508.0899,-50000,80750000,1.6,126.54,11557.30562,17133.59663,18382.86067
+2024-08-31T00:00:00,348.5579,15780.69,16698070.4,506.52,29.06741573,0.1,239802.809,242738.5393,-50000,80750000,1.7,126.72,11610.34944,17208.43371,18483.94494
+2024-09-30T00:00:00,348.5579,15780.69,16598961.31,506.52,50.65168539,-0.1,252419.3258,265989.2135,-50000,80750000,1.7,126.6,11667.68427,17303.11124,18588.69101
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/India.csv b/PanelTS/Exchange Rate/attribute/India.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8a058740b8ce20062a1e117b99168a5774bfc238
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/India.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD),,,,,,,,,,,,
+2019-10-31T00:00:00,126.25,5040.88,3230579.31,3230579.31,765.22,0.2,45275.92414,45352.91034,7274.482759,2496568,0.9,100.4,5533.211724,7106.269655,9409.464828,,,,,,,,,,,,
+2019-11-30T00:00:00,126.25,5040.88,3230579.31,3230579.31,765.22,0.2,44602.71724,43993.15862,9768.965517,2441274,1.5,100.5,5574.393793,7148.538621,9452.902759,,,,,,,,,,,,
+2019-12-31T00:00:00,126.01,5117.99,3193772.414,3193772.414,765.22,0.1,46449.97241,45352.4,16459.31034,2526387,1.9,100.5,5641.426207,7175.32,9491.255862,,,,,,,,,,,,
+2020-01-31T00:00:00,126.01,5117.99,3193772.414,3193772.414,765.22,0,46536.2069,37464.46897,12360.68966,2661022,1.2,100.5,5658.944828,7183.550345,9500.077931,,,,,,,,,,,,
+2020-02-29T00:00:00,126.01,5117.99,3193772.414,3193772.414,765.22,-0.1,35930.86207,43584.14483,7656.551724,1085147,1.2,100.3,5649.225517,7161.937931,9476.178621,,,,,,,,,,,,
+2020-03-31T00:00:00,126.01,5117.99,3552413.793,3552413.793,765.22,0,43828.82069,43841.84828,12637.24138,193658,1.4,100.3,5721.203448,7201.99931,9510.861379,,,,,,,,,,,,
+2020-04-30T00:00:00,126.01,5117.99,3552413.793,3552413.793,765.22,-0.2,42416.6,35895.93793,12758.62069,2900,2.1,100.2,5889.221379,7331.06,9640.011724,,,,,,,,,,,,
+2020-05-31T00:00:00,126.01,5117.99,3552413.793,3552413.793,765.22,-0.1,34864.78621,28865.96552,6431.034483,1700,2.1,100.1,6034.993103,7457.033793,9772.429655,,,,,,,,,,,,
+2020-06-30T00:00:00,126.01,5117.99,3469613.793,3469613.793,765.22,-0.1,35610.53793,33519.32414,-14233.7931,2600,1.5,99.9,6178.593793,7611.375172,9948.484138,,,,,,,,,,,,
+2020-07-31T00:00:00,126.01,5117.99,3469613.793,3469613.793,765.22,0.1,37246.62069,37020.81379,12008.96552,3800,1.9,100,6220.671724,7657.086207,10016.74276,,,,,,,,,,,,
+2020-08-31T00:00:00,126.01,5117.99,3469613.793,3469613.793,765.22,0,34600.2069,36090.22069,2957.241379,8700,2.9,100.1,6268.564828,7702.105517,10068.84207,,,,,,,,,,,,
+2020-09-30T00:00:00,126.01,5117.99,3489020.69,3489020.69,765.22,-0.3,37251.49655,41750.34483,-533.7931034,13700,1.9,99.9,6299.871724,7737.650345,10105.08345,,,,,,,,,,,,
+2020-10-31T00:00:00,126.01,5117.99,3489020.69,3489020.69,765.22,-0.1,39475.6,45274.1931,4260,27400,1.1,99.8,6312.078621,7746.597931,10118.26759,,,,,,,,,,,22279857.31,22279857.31
+2020-11-30T00:00:00,126.01,5117.99,3489020.69,3489020.69,765.22,-0.2,39911.21379,42158.86897,2223.448276,56700,-0.2,99.5,6357.227586,7797.242069,10170.95172,,,,,,,,,,,22026016.65,22026016.65
+2020-12-31T00:00:00,126.15,5055.59,3447358.621,3447358.621,765.22,-0.1,41367.26897,46251.95862,6231.034483,58700,-0.8,99.3,6423.457931,7834.262069,10216.17586,,,,,,,,,,,24499405.47,24499405.47
+2021-01-31T00:00:00,126.15,5055.59,3447358.621,3447358.621,765.22,0.4,42414.89655,39858.66207,12154.48276,46500,-0.2,99.8,6468.578621,7862.202759,10248.61517,,,,,,,,,,,23928370.99,23928370.99
+2021-02-28T00:00:00,126.15,5055.59,3447358.621,3447358.621,765.22,0.1,40489.96552,41643.77931,7395.172414,7400,-0.1,99.8,6474.663448,7851.550345,10239.04276,,,,,,,,,,,24062211.65,24062211.65
+2021-03-31T00:00:00,126.15,5055.59,3586055.172,3586055.172,845.97,0.1,46673.88276,50879.68966,10313.7931,12300,-0.4,99.9,6529.52,7887.155172,10272.44345,,,,,,,,,,,23774887.04,23774887.04
+2021-04-30T00:00:00,126.15,5055.59,3586055.172,3586055.172,845.97,-0.9,48016.44138,49518.97931,19427.58621,10900,-1.3,99.1,6663.142759,8012.273793,10401.56414,,,,,,,,,,,24731414.98,24731414.98
+2021-05-31T00:00:00,126.15,5055.59,3586055.172,3586055.172,845.97,0.2,44678.88966,43176.46207,10962.75862,10000,-1,99.4,6722.473793,8052.008966,10445.17379,,,,,,,,,,,24108252.08,24108252.08
+2021-06-30T00:00:00,126.15,5055.59,3495696.552,3495696.552,845.97,0.2,47328.24828,49819.22759,3082.758621,9300,0,99.5,6709.503448,8062.690345,10466.39379,,,,,,,,,,,25181070.15,25181070.15
+2021-07-31T00:00:00,126.15,5055.59,3495696.552,3495696.552,845.97,0.2,47767.33793,50721.92414,16903.44828,51100,-0.6,99.7,6720.181379,8062.107586,10479.61172,,,,,,,,,,,25198763.38,25198763.38
+2021-08-31T00:00:00,126.15,5055.59,3495696.552,3495696.552,845.97,-0.1,50126.57931,45551.15862,14862.75862,25900,-1.1,99.7,6726.131034,8060.968966,10481.9331,,,,,,,,,,,26860499.41,26860499.41
+2021-09-30T00:00:00,126.15,5055.59,3651255.172,3651255.172,845.97,0.3,51651.41379,47175.93793,4751.724138,17700,0.9,100.1,6737.597241,8063.104138,10483.13103,,,,,,,,,,,28516670.63,28516670.63
+2021-10-31T00:00:00,126.15,5055.59,3651255.172,3651255.172,845.97,-0.1,50165.11034,49539.47586,5807.586207,22100,0.5,99.9,6768.427586,8072.86,10495.26552,,,,,,,,,,,29459453.03,29459453.03
+2021-11-30T00:00:00,126.15,5055.59,3651255.172,3651255.172,845.97,0.3,57520.82759,50806.64138,11392.41379,20700,1.4,100.1,6807.457241,8108.049655,10530.94897,,,,,,,,,,,27696979.79,27696979.79
+2021-12-31T00:00:00,125.5,5034.62,3653820.69,3653820.69,845.97,0.1,58511.54483,54352.33103,15173.7931,12100,2.1,100.1,6863.411034,8125.576552,10558.28759,,,,,,,,,,,28710915.58,28710915.58
+2022-01-31T00:00:00,125.5,5034.62,3653820.69,3653820.69,845.97,0.2,59172.46897,43657.09655,5291.724138,17800,2.1,100.3,6893.870345,8147.02,10582.09517,,,,,,,,,,,29917954.82,29917954.82
+2022-02-28T00:00:00,125.5,5034.62,3653820.69,3653820.69,845.97,0.5,54665.84828,49578.87586,7636.551724,16700,2.8,100.7,6887.372414,8130.351034,10564.37517,,,,,,,,,,,31189393.58,31189393.58
+2022-03-31T00:00:00,125.5,5034.62,3894772.414,3894772.414,845.97,0.4,61727.66207,58334.27586,6392.413793,66100,3.4,101.1,6937.690345,8160.807586,10592.63586,,,,,,,,,,,0,0
+2022-04-30T00:00:00,125.5,5034.62,3894772.414,3894772.414,845.97,0.3,61817.43448,55692.01379,7993.793103,139500,4,101.5,7063.07931,8288.62,10725.31034,,,,,,,,,,,31832485.14,31832485.14
+2022-05-31T00:00:00,125.5,5034.62,3894772.414,3894772.414,845.97,0.2,66580.61379,50006.54483,8564.137931,147000,4.1,101.8,7092.009655,8305.402069,10744.12414,,,,,,,,,,,0,0
+2022-06-30T00:00:00,125.5,5034.62,4134917.241,4134917.241,845.97,0.2,69067.25517,59404.89655,15511.72414,120400,3.7,101.8,7086.612414,8329.777931,10774.66483,,,,,,,,,,,0,0
+2022-07-31T00:00:00,125.5,5034.62,4134917.241,4134917.241,845.97,0.4,70569.82759,60364.08276,7728.275862,144500,4.4,102.3,7095.081379,8336.562759,10791.95931,,,,,,,,,,,,
+2022-08-31T00:00:00,125.5,5034.62,4134917.241,4134917.241,845.97,0.3,74838.57931,55589.92414,10773.7931,169800,4.7,102.7,7098.851724,8336.691034,10792.94276,,,,,,,,,,,,
+2022-09-30T00:00:00,125.5,5034.62,4271620.69,4271620.69,845.97,0.4,75468.51724,60811.31034,11520.68966,206500,4.2,103.1,7096.136552,8327.931034,10781.01793,,,,,,,,,,,,
+2022-10-31T00:00:00,125.5,5034.62,4271620.69,4271620.69,845.97,0.4,77291.44828,62078.04828,9256.551724,498600,6.2,103.7,7103.826897,8320.281379,10772.19103,,,,,,,,,,,,
+2022-11-30T00:00:00,125.5,5034.62,4271620.69,4271620.69,845.97,0.4,75134.03448,60943.42759,12528.27586,934500,6.9,103.9,7147.512414,8362.024138,10811.96207,,,,,,,,,,,,
+2022-12-31T00:00:00,124.95,4256.41,4016062.069,4016062.069,845.97,0.4,70929.44138,60598.91034,12780,1370000,7,104.1,7190.075862,8364.345517,10823.09034,,,,,,,,,,,,
+2023-01-31T00:00:00,124.95,4256.41,4016062.069,4016062.069,845.97,0.4,69578.62759,45172.69655,13735.86207,1497472,7.3,104.7,7205.864828,8367.210345,10825.04621,,,,,,,,,,,,
+2023-02-28T00:00:00,124.95,4256.41,4016062.069,4016062.069,845.97,-0.6,59280.84828,52786.38621,12019.31034,1475455,7.5,104,7186.305517,8338.886897,10791.89172,,,,,,,,,,,,
+2023-03-31T00:00:00,124.95,4256.41,4163082.759,4163082.759,845.973,0.3,66056.86207,60848.61379,4048.965517,1817616,7.8,104.4,7245.033793,8368.555862,10815.11862,,,,,,,,,,,,
+2023-04-30T00:00:00,124.95,4256.41,4163082.759,4163082.759,845.973,0.4,60365.22759,57178.37241,16926.2069,1949236,8.4,105.1,7376.646207,8501.337241,10947.22828,,,,,,,,,,,,
+2023-05-31T00:00:00,124.95,4256.41,4163082.759,4163082.759,845.973,0.1,59861.4,50288.27586,16676.55172,1899176,8.6,105.1,7402.90069,8524.433103,10968.63172,,,,,,,,,,,,
+2023-06-30T00:00:00,124.95,4256.41,4338103.448,4338103.448,845.97,0.3,60037.34483,60281.33103,12468.96552,2073441,8.4,105.2,7392.888276,8546.430345,10994.77586,,,,,,,,,,,,
+2023-07-31T00:00:00,124.95,4256.41,4338103.448,4338103.448,845.97,0.3,60634.96552,60165.9931,25290.34483,2320694,8.8,105.7,7388.334483,8544.093793,10999.86207,,,,,,,,,,,,
+2023-08-31T00:00:00,124.95,4256.41,4338103.448,4338103.448,845.97,0.3,61699.64828,55132.73793,23069.65517,2157190,8.6,105.9,7397.164828,8541.562759,10995.61793,,,,,,,,,,,,
+2023-09-30T00:00:00,124.95,4256.41,4522462.069,4522462.069,845.97,0.2,63210.71724,63438.86897,4348.275862,2184442,9,106.2,7394.802759,8526.718621,10978.18621,,,,,,,,,,,,
+2023-10-31T00:00:00,124.95,4256.41,4522462.069,4522462.069,845.97,0.7,67917.30345,63070,12930.34483,2516623,8.6,107.1,7395.769655,8519.488276,10969.19517,,,,,,,,,,,,
+2023-11-30T00:00:00,124.95,4256.41,4522462.069,4522462.069,845.97,0,66426.35862,60813.46897,12016.55172,2440890,7.3,106.9,7422.150345,8551.155862,10995.44828,,,,,,,,,,,,
+2023-12-31T00:00:00,124.3,4204.49,4394572.414,4394572.414,845.97,0.1,66276.33793,66499.46897,16901.37931,2734115,6.7,106.8,7466.444138,8558.528276,11008.66483,,,,,,,,,,,,
+2024-01-31T00:00:00,124.3,4204.49,4394572.414,4394572.414,845.97,0,62922.43448,50570.05517,25780,2688478,5.7,106.9,7488.797241,8573.111034,11021.93172,,,,,,,,,,,,
+2024-02-29T00:00:00,124.3,4204.49,4394572.414,4394572.414,845.97,0,59754.06207,56889.03448,11380.68966,2788224,4.8,106.9,7470.043448,8542.92069,10985.36207,,,,,,,,,,,,
+2024-03-31T00:00:00,124.3,4204.49,4615710.345,4615710.345,845.97,0.2,62931.31034,65344.12414,10206.89655,3081781,4.8,107.2,7535.816552,8581.521379,11015.42966,,,,,,,,,,,,
+2024-04-30T00:00:00,124.3,4204.49,4615710.345,4615710.345,845.97,0.2,65408.97241,61928.33793,14082.75862,3043003,4.3,107.7,7645.131724,8689.653103,11121.24345,,,,,,,,,,,,
+2024-05-31T00:00:00,124.3,4204.49,4615710.345,4615710.345,845.97,0.5,65536.97241,57087.49655,24721.37931,3040294,4.1,108.1,7609.94069,8682.048966,11107.62069,,,,,,,,,,,,
+2024-06-30T00:00:00,124.3,4204.49,4655496.552,4655496.552,845.97,0.3,61982.84138,63509.37241,11402.06897,3140642,3.6,108.2,7578.431034,8672.097931,11099.94966,,,,,,,,,,,,
+2024-07-31T00:00:00,124.3,4204.49,4655496.552,4655496.552,845.97,0.2,70620.2069,66286.83448,22662.06897,3292602,2.9,108.6,7564.888276,8668.454483,11104.62621,,,,,,,,,,,,
+2024-08-31T00:00:00,124.3,4204.49,4655496.552,4655496.552,845.97,0.5,63061.68966,58155.2,20707.58621,2933381,3.6,109.1,7559.804138,8654.116552,11085.66828,,,,,,,,,,,,
+2024-09-30T00:00:00,124.3,4204.49,4575737.931,4575737.931,845.97,-0.3,64434.37241,62323.4,7466.206897,2872487,3.4,108.9,7531.630345,8632.446207,11058.44345,,,,,,,,,,,,
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Indonesia.csv b/PanelTS/Exchange Rate/attribute/Indonesia.csv
new file mode 100644
index 0000000000000000000000000000000000000000..2e5c1f87308a2fb5955bac4855ec4ff44eeaa143
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Indonesia.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,264.2,1042.27,395634.41,78.54,-7481,0.02,14759.0814,14881.4568,6562.5,1317500,4.84,103.43,94.00976875,376.6817813,376.6818125
+2019-11-30T00:00:00,264.2,1042.27,395634.41,78.54,-7481,0.14,15340.4752,13944.4869,6562.5,1317500,4.97,103.58,97.0708875,379.6485625,379.6485625
+2019-12-31T00:00:00,266.9,1119.1,404281.95,78.57,-8048,0.34,14506.7845,14428.8183,6743.75,1342500,4.28,103.93,97.83995625,383.5344875,383.5485625
+2020-01-31T00:00:00,266.9,1119.1,404281.95,78.57,-8048,0.39,14268.7202,13636.4126,6743.75,1342500,4.31,104.33,92.78125625,377.9156688,377.9999375
+2020-02-29T00:00:00,266.9,1119.1,404281.95,78.57,-8048,0.28,11548.1001,14042.0892,6743.75,1342500,6.02,104.62,94.09320625,382.28095,382.407125
+2020-03-31T00:00:00,266.9,1119.1,389251.56,78.57,-3367,0.1,13352.1763,14031.292,6125,1342500,6.15,104.72,103.0454875,402.5285875,402.5934375
+2020-04-30T00:00:00,266.9,1119.1,389251.56,78.57,-3367,0.08,12535.2332,12159.8245,6125,1342500,5.28,104.8,98.52776875,389.8916875,389.7906875
+2020-05-31T00:00:00,266.9,1119.1,389251.56,78.57,-3367,0.07,8438.6273,10452.6254,6125,1342500,3.37,104.87,103.34555,404.2620938,404.085125
+2020-06-30T00:00:00,266.9,1119.1,408592.91,78.57,-2913,0.18,10760.3179,12006.8136,6100,1342500,3.03,105.06,102.3578063,399.6089875,399.47575
+2020-07-31T00:00:00,266.9,1119.1,408592.91,78.57,-2913,-0.1,10464.2996,13689.9025,6100,1342500,1.73,104.95,105.2043875,410.4828125,410.4169375
+2020-08-31T00:00:00,266.9,1119.1,408592.91,78.57,-2913,-0.05,10742.4078,13055.2811,6100,1342500,0.79,104.9,110.3256688,420.7350125,420.687125
+2020-09-30T00:00:00,266.9,1119.1,408524.8,78.57,997,-0.05,11570.1047,13956.1765,6631.25,1342500,1.78,104.85,111.2932813,421.785875,421.800875
+2020-10-31T00:00:00,266.9,1119.1,408524.8,78.57,997,0.07,10786.0166,14363.4432,6631.25,1342500,2.25,104.92,111.3888125,423.8027813,423.8841875
+2020-11-30T00:00:00,266.9,1119.1,408524.8,78.57,997,0.28,12664.4141,15258.422,6631.25,1342500,2.87,105.21,112.4379688,426.0910438,426.324875
+2020-12-31T00:00:00,270.2,1059.05,417527.8,78.57,850,0.45,14438.376,16539.555,6943.75,337500,3.63,105.68,115.9807875,431.2530938,431.6211875
+2021-01-31T00:00:00,270.2,1059.05,417527.8,78.57,850,0.26,13329.901,15293.6657,6943.75,337500,2.81,105.95,110.1434813,422.5635938,422.963
+2021-02-28T00:00:00,270.2,1059.05,417527.8,78.57,850,0.1,13264.9746,15256.1658,6943.75,337500,1.92,106.06,111.5477,425.6543813,426.11175
+2021-03-31T00:00:00,270.2,1059.05,414889.58,78.57,-1140,0.08,16787.5114,18354.4468,6981.25,337500,2.22,106.15,114.21195,430.5016563,430.97275
+2021-04-30T00:00:00,270.2,1059.05,414889.58,78.57,-1140,0.13,16204.3387,18490.7255,6981.25,337500,2.33,106.29,115.6844313,434.83125,435.274125
+2021-05-31T00:00:00,270.2,1059.05,414889.58,78.57,-1140,0.32,14234.8152,16932.9242,6981.25,337500,3.05,106.53,116.3604313,437.1794625,437.7558125
+2021-06-30T00:00:00,270.2,1059.05,415081.67,78.57,-1881,-0.16,17218.4574,18547.8,7300,337500,1.85,106.46,119.7143313,444.975725,445.6288125
+2021-07-31T00:00:00,270.2,1059.05,415081.67,78.57,-1881,0.08,15263.1226,19369.6,7300,337500,2.74,106.54,120.8307188,446.8233125,447.535
+2021-08-31T00:00:00,270.2,1059.05,415081.67,78.57,-1881,0.03,16678.8868,21443.2,7300,337500,3.31,106.57,121.14935,449.93125,450.7188125
+2021-09-30T00:00:00,270.2,1059.05,423351.48,78.57,5020,-0.04,16234.1485,20618.8,6450,337500,3.2,106.53,123.02715,456.30625,456.3075625
+2021-10-31T00:00:00,270.2,1059.05,423351.48,78.57,5020,0.12,16293.616,22091,6450,337500,3.01,106.66,129.4636125,468.23125,468.2315
+2021-11-30T00:00:00,270.2,1059.05,423351.48,78.57,5020,0.37,19328.188,22845.3,6450,337500,2.98,107.05,132.1689438,473.3324938,473.3325
+2021-12-31T00:00:00,272.7,1186.51,413972.37,78.57,1511,0.57,21352.0181,22357.7,7643.75,130000,3.09,107.66,142.6375188,491.6985563,491.9033125
+2022-01-31T00:00:00,272.7,1186.51,413972.37,78.57,1511,0.56,18211.1034,19173.699,7643.75,130000,3.45,108.26,134.3469688,476.9746438,477.9243125
+2022-02-28T00:00:00,272.7,1186.51,413972.37,78.57,1511,-0.02,16638.5118,20472.8942,7643.75,130000,2.51,108.24,137.2261125,480.63125,480.6334375
+2022-03-31T00:00:00,272.7,1186.51,410566.81,78.57,724,0.66,21962.4176,26497.4777,9200,130000,3.59,108.95,140.9119375,488.18125,488.1843125
+2022-04-30T00:00:00,272.7,1186.51,410566.81,78.57,724,0.95,19757.4493,27322.2846,9200,130000,5.2,109.98,145.4505313,494.45625,494.46775
+2022-05-31T00:00:00,272.7,1186.51,410566.81,78.57,724,0.4,18609.287,21509.8258,9200,130000,5.62,110.42,143.93195,490.925,490.8866875
+2022-06-30T00:00:00,272.7,1186.51,401437.56,78.57,4283.3,0.61,21003.8535,26141.1,10200,130000,6.23,111.09,146.2156125,493.0375,493.1716875
+2022-07-31T00:00:00,272.7,1186.51,401437.56,78.57,4283.3,0.64,21345.0303,25473.4,10200,130000,9.35,111.8,143.5028375,490.40625,490.347
+2022-08-31T00:00:00,272.7,1186.51,401437.56,78.57,4283.3,-0.21,22150.5495,27928.7,10200,130000,7.73,111.57,142.4477188,493.38125,493.60175
+2022-09-30T00:00:00,272.7,1186.51,394151.65,78.57,4709,1.17,19808.3443,24777.1755,10556.25,130000,7.91,112.87,145.0551625,497.66875,497.6683125
+2022-10-31T00:00:00,272.7,1186.51,394151.65,78.57,4709,-0.11,19135.4,24726.3,10556.25,130000,6.76,112.75,158.6917063,513.8875,513.9409375
+2022-11-30T00:00:00,272.7,1186.51,394151.65,78.57,4709,0.09,18962,24059.1,10556.25,130000,5.87,112.85,154.2469563,518.50625,518.584375
+2022-12-31T00:00:00,275.8,1319.1,396529.29,78.57,3499,0.66,19939.8,23782.7,10950,455833,5.83,113.59,163.0497938,515.9375,533.001375
+2023-01-31T00:00:00,275.8,1319.1,396529.29,78.57,3499,0.34,18442.9,22323.8,10950,455833,5.82,102.55,151.3858875,516.9875,516.989875
+2023-02-28T00:00:00,275.8,1319.1,396529.29,78.57,3499,0.16,15919.1,21321.3,10950,455833,7.23,102.75,150.2245938,518.6,518.7905
+2023-03-31T00:00:00,275.8,1319.1,404786.66,78.57,2945,0.18,20588.0529,23415.9937,11062.5,455833,6.05,102.99,150.5261813,518.33125,518.3301875
+2023-04-30T00:00:00,275.8,1319.1,404786.66,78.57,2945,0.33,15347.6103,19284.0751,11062.5,455833,4.58,103.3,154.5543438,522.0218563,522.021875
+2023-05-31T00:00:00,275.8,1319.1,404786.66,78.57,2945,0.09,21279.5947,21706.8335,11062.5,455833,4.27,103.43,151.457375,521.010675,521.0106875
+2023-06-30T00:00:00,275.8,1319.1,398113.95,78.57,-2345,0.14,17150.491,20599,11643.75,455833,2.85,103.68,154.1255375,523.3118938,523.311875
+2023-07-31T00:00:00,275.8,1319.1,398113.95,78.57,-2345,0.21,19570.3411,20861.3,11643.75,455833,1.9,103.88,152.378675,521.8432688,521.84325
+2023-08-31T00:00:00,275.8,1319.1,398113.95,78.57,-2345,-0.02,18879.8264,21996.3,11643.75,455833,3.51,103.86,150.6781813,522.6989438,522.7961875
+2023-09-30T00:00:00,275.8,1319.1,395203.02,78.57,-1260,0.19,17341.6087,20746.5457,12262.5,455833,4.17,104.02,155.1393125,527.577275,527.57725
+2023-10-31T00:00:00,275.8,1319.1,395203.02,78.57,-1260,0.17,18672.9101,22144.5,12262.5,455833,5.41,104.23,156.1068938,531.6590063,531.659
+2023-11-30T00:00:00,275.8,1319.1,395203.02,78.57,-1260,0.38,19586.5468,21995.9,12262.5,455833,6.71,104.71,156.9229938,535.9323188,535.9323125
+2023-12-31T00:00:00,278.7,1371.17,408524.49,78.57,-1381,0.41,19107.1394,22391.3,11525,973333,6.18,105.15,167.2083313,551.6581875,551.6581875
+2024-01-31T00:00:00,278.7,1371.17,408524.49,78.57,-1381,0.04,18494.5303,20493.1,11525,973333,5.84,105.19,160.295875,545.1218563,545.121875
+2024-02-29T00:00:00,278.7,1371.17,408524.49,78.57,-1381,0.37,18440.2,19272.9,11525,973333,6.36,105.58,159.7803,546.2264313,546.223375
+2024-03-31T00:00:00,278.7,1371.17,404798.42,78.57,-2577,0.52,17960,22537.7,12775,973333,7.43,106.13,164.9640563,555.7125,555.7140625
+2024-04-30T00:00:00,278.7,1371.17,404798.42,78.57,-2577,0.25,16895.6,19615.7,12775,973333,7.04,106.4,163.9581875,558,557.904125
+2024-05-31T00:00:00,278.7,1371.17,404798.42,78.57,-2577,-0.03,19399.8,22324.4,12775,973333,6.18,106.37,164.0794375,560.36875,560.5513125
+2024-06-30T00:00:00,278.7,1371.17,408225.98,78.57,-3126,-0.08,18450.9,20845.1,13581.25,973333,4.95,106.28,168.2746875,563.4596875,563.4596875
+2024-07-31T00:00:00,278.7,1371.17,408225.98,78.57,-3126,-0.18,21737.6,22237.3,13581.25,973333,3.66,106.09,164.079,561.4614375,561.4614375
+2024-08-31T00:00:00,278.7,1371.17,408225.98,78.57,-3126,-0.03,20665.2,23440.3,13581.25,973333,3.39,106.06,164.169375,560.9695,560.9695
+2024-09-30T00:00:00,278.7,1371.17,428136.03,78.57,-2008,-0.12,18824.7,22055.5,14543.75,973333,2.57,105.93,167.0255,565.4999375,565.4999375
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Japan.csv b/PanelTS/Exchange Rate/attribute/Japan.csv
new file mode 100644
index 0000000000000000000000000000000000000000..4fa6c6b38fd395fda75ed9bc8fc9b309db44985d
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Japan.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,1318.68,2702.93,557562,618.16,-7553.3314,0.96,37690,26230,4726,945017,5.11,147.2,338.3765271,431.8350588,442.2992941
+2019-11-30T00:00:00,1318.68,2702.93,557562,618.16,-7553.3314,0.95,37990,25770,4440,1091946,7.89,148.6,338.1524718,429.7364706,446.0175294
+2019-12-31T00:00:00,1332.9,2835.61,563964,634.96,-2604.6159,1.21,38520,27110,6817,1225672,10.01,150.4,339.4049282,433.9454118,453.8858824
+2020-01-31T00:00:00,1332.9,2835.61,563964,634.96,-2604.6159,-0.13,39590,25850,8494,1118150,14.12,150.2,345.5393682,447.2723529,451.8162353
+2020-02-29T00:00:00,1332.9,2835.61,563964,634.96,-2604.6159,-0.73,41150,27740,4882,1015632,13.63,149.1,349.9177082,455.1592941,460.5517647
+2020-03-31T00:00:00,1332.9,2835.61,558437,653,584.3827,-0.34,37900,21490,5799,328462,10.81,148.6,356.43608,485.4056471,477.9184706
+2020-04-30T00:00:00,1332.9,2835.61,558437,653,584.3827,1.88,31470,10170,4479,2820,8.76,151.4,355.2609776,475.3318824,491.1127059
+2020-05-31T00:00:00,1332.9,2835.61,558437,653,584.3827,-0.33,17090,19250,3611,3764,9.28,150.9,368.4292588,484.5958824,498.1102353
+2020-06-30T00:00:00,1332.9,2835.61,555225,661.4,19083.0257,0.6,22860,22030,3573,8590,8.72,151.8,372.1970588,491.1205882,509.5263529
+2020-07-31T00:00:00,1332.9,2835.61,555225,661.4,19083.0257,1.38,21320,23780,4638,12655,9.27,153.9,374.2769459,501.7408235,515.8704706
+2020-08-31T00:00:00,1332.9,2835.61,555225,661.4,19083.0257,0.52,29120,22830,19150,19761,9.05,154.7,375.6829941,503.7977647,512.8621176
+2020-09-30T00:00:00,1332.9,2835.61,556794,668.25,15274.8744,1.16,31030,27560,4282,28167,10.68,156.4,375.2222329,508.8204706,520.3275294
+2020-10-31T00:00:00,1332.9,2835.61,556794,668.25,15274.8744,1.28,30520,24920,6838,41494,11,158.4,381.7037765,504.2330588,515.8544706
+2020-11-30T00:00:00,1332.9,2835.61,556794,668.25,15274.8744,0.32,34070,23620,10105,70977,9.5,158.9,389.7896376,511.5735294,522.6709412
+2020-12-31T00:00:00,1347.12,2674.85,568298,676.64,-2212.2342,-1.01,33810,27220,9218,90544,3.41,157.3,389.9020176,518.8151765,540.2784706
+2021-01-31T00:00:00,1347.12,2674.85,568298,676.64,-2212.2342,-0.64,42930,27540,4533,83822,1.89,156.3,395.51942,537.024,542.6787059
+2021-02-28T00:00:00,1347.12,2674.85,568298,676.64,-2212.2342,0.19,42030,27630,4310,99640,3.87,156.6,397.4914682,541.6817647,559.4611765
+2021-03-31T00:00:00,1347.12,2674.85,573663,695.31,-8134.7791,0.13,40750,35260,4592,123179,4.94,156.8,423.52718,564.0351765,581.2148235
+2021-04-30T00:00:00,1347.12,2674.85,573663,695.31,-8134.7791,0.64,48900,30750,6227,69442,2.02,157.8,421.8235235,554.2191765,570.7451765
+2021-05-31T00:00:00,1347.12,2674.85,573663,695.31,-8134.7791,1.65,46040,32300,12128,13307,5.01,160.4,435.9331118,557.7268235,574.4430588
+2021-06-30T00:00:00,1347.12,2674.85,575261,703.71,6580.7634,0.56,38830,32490,4179,29397,5.15,161.3,435.1749824,567.6361176,581.6176471
+2021-07-31T00:00:00,1347.12,2674.85,575261,703.71,6580.7634,0.74,42100,35510,4854,64566,3.96,162.5,437.1714565,571.2861176,583.7257647
+2021-08-31T00:00:00,1347.12,2674.85,575261,703.71,6580.7634,0.25,46150,33380,8438,84955,3.11,162.9,432.8461341,565.0802353,586.0109412
+2021-09-30T00:00:00,1347.12,2674.85,602900,743.83,-9712.0743,0.18,45090,33810,6543,106704,0.68,163.2,430.5155259,567.1076471,582.138
+2021-10-31T00:00:00,1347.12,2674.85,602900,743.83,-9712.0743,1.41,56290,35730,5566,181325,0.85,165.5,435.7001024,568.3991765,584.6063529
+2021-11-30T00:00:00,1347.12,2674.85,602900,743.83,-9712.0743,0.73,53640,31800,6107,251993,1.87,166.7,439.5419765,574.5131765,612.5578824
+2021-12-31T00:00:00,1361.34,3167.27,613149,754.1,-22156.2694,-0.36,53030,39270,6670,303799,4.05,166.2,447.3853094,604.4956471,600.1362353
+2022-01-31T00:00:00,1361.34,3167.27,613149,754.1,-22156.2694,-0.3,60330,35230,8913,201546,5.43,165.7,448.7468447,592.3595294,602.4634118
+2022-02-28T00:00:00,1361.34,3167.27,613149,754.1,-22156.2694,0.24,52570,37150,6448,240896,5.85,166.1,452.6459471,604.5145882,615.3784706
+2022-03-31T00:00:00,1361.34,3167.27,619076,760.42,-13403.6186,0.96,55900,44570,6685,342308,7.68,167.7,478.6925565,624.3676471,621.8423529
+2022-04-30T00:00:00,1361.34,3167.27,619076,760.42,-13403.6186,1.43,63090,39700,8375,392930,8.38,170.1,477.5577353,621.9042353,643.7365882
+2022-05-31T00:00:00,1361.34,3167.27,619076,760.42,-13403.6186,0.94,58060,39000,8070,423701,7.84,171.7,481.4284412,623.3056471,647.6474118
+2022-06-30T00:00:00,1361.34,3167.27,612836,767.89,-17945.4576,0.52,61130,42280,5951,522737,7.75,172.6,482.82646,617.1583529,642.6197647
+2022-07-31T00:00:00,1361.34,3167.27,612836,767.89,-17945.4576,0.46,64350,38340,6978,669499,6.75,173.4,486.3533153,624.0234118,648.8251765
+2022-08-31T00:00:00,1361.34,3167.27,612836,767.89,-17945.4576,0.52,63770,37020,4603,524756,7.62,174.3,477.5977859,621.6064706,643.5954118
+2022-09-30T00:00:00,1361.34,3167.27,605641,785.35,-30885.2423,0.57,61880,35390,5026,551580,8.6,175.3,485.8719718,615.0635294,638.9702353
+2022-10-31T00:00:00,1361.34,3167.27,605641,785.35,-30885.2423,0.8,63370,31600,5131,677055,7.01,176.7,484.5734212,626.5844706,650.546
+2022-11-30T00:00:00,1361.34,3167.27,605641,785.35,-30885.2423,-0.11,57910,34890,4335,768675,4.67,176.5,487.8750106,630.1632941,652.2250588
+2022-12-31T00:00:00,1373.76,3353.47,611737,787.36,-16816.6235,-0.45,56950,38070,6514,966270,4.19,175.7,493.5719141,650.2475294,655.4171765
+2023-01-31T00:00:00,1373.76,3353.47,611737,787.36,-16816.6235,0.46,61220,35780,6177,868160,5.94,176.5,497.2422129,650.6050588,663.3361176
+2023-02-28T00:00:00,1373.76,3353.47,611737,787.36,-16816.6235,0.17,52830,37010,5040,865779,5.95,176.8,500.0655824,656.3801176,680.8965882
+2023-03-31T00:00:00,1373.76,3353.47,624192,794.63,-1336.1956,0.23,53580,41970,4572,795827,4.79,177.2,516.0892765,667.6229412,680.0363529
+2023-04-30T00:00:00,1373.76,3353.47,624192,794.63,-1336.1956,0.51,60010,34700,6930,603985,3.84,178.1,526.36234,670.1835294,693.6722353
+2023-05-31T00:00:00,1373.76,3353.47,624192,794.63,-1336.1956,0.56,50150,35010,5306,598480,2.96,179.1,520.2343435,670.622,694.1816471
+2023-06-30T00:00:00,1373.76,3353.47,628886,797.43,-8945,1.06,57030,32970,5443,648008,4.49,181,514.1557729,694.5335294,718.0931765
+2023-07-31T00:00:00,1373.76,3353.47,628886,797.43,-8945,2.93,53100,32250,4392,786486,11.51,186.3,512.3911129,668.8357647,692.3954118
+2023-08-31T00:00:00,1373.76,3353.47,628886,797.43,-8945,-0.05,52920,38280,4742,664155,9.94,186.2,524.1842176,662.1521176,685.7414118
+2023-09-30T00:00:00,1373.76,3353.47,635324,800.78,-11264,-1.13,62300,34470,6210,666946,6.62,184.1,517.0948894,660.3350588,683.8947059
+2023-10-31T00:00:00,1373.76,3353.47,635324,800.78,-11264,0.65,53840,33570,8373,832233,6.61,185.3,511.2476671,666.4748235,690.4070588
+2023-11-30T00:00:00,1373.76,3353.47,635324,800.78,-11264,0.54,65030,33900,5090,948631,8.7,186.3,520.5360259,679.7937647,703.2437647
+2023-12-31T00:00:00,1386.18,3567.55,648200,803.58,-10416,-0.3,54480,38450,4523,101914,9.5,185.7,522.9796459,696.1947059,719.7032941
+2024-01-31T00:00:00,1386.18,3567.55,648200,803.58,-10416,-0.11,58250,36920,8352,958733,8.3,185.5,528.6847059,694.3112941,717.8541176
+2024-02-29T00:00:00,1386.18,3567.55,648200,803.58,-10416,0.16,54410,41400,5006,1002664,8.66,185.8,530.7434118,700.7023529,724.2383529
+2024-03-31T00:00:00,1386.18,3567.55,663800,822.09,4588,0,60110,41680,5957,859688,8.52,185.8,544.8760082,716.6705882,727.7116471
+2024-04-30T00:00:00,1386.18,3567.55,663800,822.09,4588,0.48,57280,34990,7269,650748,8.7,186.7,556.9694753,723.216,746.2383529
+2024-05-31T00:00:00,1386.18,3567.55,663800,822.09,4588,0.48,54090,38130,7891,600496,8.7,187.7,550.1969694,730.7758824,754.2788235
+2024-06-30T00:00:00,1386.18,3567.55,682300,840.75,-8886,1.33,61910,35200,7332,706045,9.36,190.2,552.3690506,739.7714118,766.3510588
+2024-07-31T00:00:00,1386.18,3567.55,682300,840.75,-8886,1.4,56180,33980,5217,776110,5.42,193,549.1133624,718.2030588,744.7827059
+2024-08-31T00:00:00,1386.18,3567.55,682300,840.75,-8886,0,57480,34710,8614,636277,5.66,193,549.2332882,715.8877647,742.4674118
+2024-09-30T00:00:00,1386.18,3567.55,711800,853.63,-16674,0.6,64360,34580,5984,669573,9.24,194.2,548.3402529,720.8650588,744.2788235
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Mexico.csv b/PanelTS/Exchange Rate/attribute/Mexico.csv
new file mode 100644
index 0000000000000000000000000000000000000000..8a12699c4c178c6f75b45608d4fe4e645de38e9f
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Mexico.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,124.57,1256.3002,611230.13,120.06,-253.98,0.54,41449.532,40762.123,8218.7,1633909,4.26,104.503,240.9614428,499.2843018,584.5532606
+2019-11-30T00:00:00,124.57,1256.3002,611230.13,120.06,-253.98,0.81,36697.66,37484.491,8218.7,1998762,3.52,105.346,250.6617286,506.9383006,593.1833973
+2019-12-31T00:00:00,125.76,1304.1062,621607.43,120.07,2840.85,0.56,35587.869,38654.441,4682.3,2715240,2.52,105.934,261.2241673,518.1246706,597.8865059
+2020-01-31T00:00:00,125.76,1304.1062,621607.43,120.07,2840.85,0.48,36062,33580.843,4682.3,2042953,3.37,106.447,253.1176908,513.8788989,596.0839287
+2020-02-29T00:00:00,125.76,1304.1062,621607.43,120.07,2840.85,0.42,33715.379,36433.717,4682.3,2100066,5.92,106.889,255.5944548,521.7120559,603.1167336
+2020-03-31T00:00:00,125.76,1304.1062,591936.86,120.07,-7033.89,-0.05,34995.932,38310.269,16810.4,1188038,6.81,106.838,270.7886592,541.6777939,624.4588723
+2020-04-30T00:00:00,125.76,1304.1062,591936.86,120.07,-7033.89,-1.01,26457.052,23222.658,16810.4,84616,6.71,105.755,283.8721127,561.6890581,644.1322224
+2020-05-31T00:00:00,125.76,1304.1062,591936.86,120.07,-7033.89,0.38,21578.337,18116.042,16810.4,144532,7.6,106.162,286.5157856,560.6186949,647.8848821
+2020-06-30T00:00:00,125.76,1304.1062,605671.46,120.01,-354.95,0.55,27512.168,33047.725,7306.5,308409,6.87,106.743,287.421247,561.7677731,645.0507823
+2020-07-31T00:00:00,125.76,1304.1062,605671.46,120.01,-354.95,0.66,29844.448,35499.49,7306.5,529467,6.21,107.444,291.4467348,565.6369422,652.4600794
+2020-08-31T00:00:00,125.76,1304.1062,605671.46,120.01,-354.95,0.39,30845.723,37001.121,7306.5,532767,7.45,107.867,291.3389094,564.9244535,653.5733815
+2020-09-30T00:00:00,125.76,1304.1062,609943.85,119.94,16928.98,0.23,34142.602,38539.74,1342.1,593763,7.55,108.114,290.1919917,562.3921793,654.2796578
+2020-10-31T00:00:00,125.76,1304.1062,609943.85,119.94,16928.98,0.61,35694.81,41950.815,1342.1,822578,8.09,108.774,296.0688519,562.286389,658.1028168
+2020-11-30T00:00:00,125.76,1304.1062,609943.85,119.94,16928.98,0.08,35257.525,38313.68,1342.1,985459,7.07,108.856,299.1425371,563.2294863,661.7427452
+2020-12-31T00:00:00,126.8,1121.0648,628510.19,120.06,17330.74,0.38,36879.948,43154.635,2765.5,1482246,5.8,109.271,313.6502756,576.4292438,671.6901893
+2021-01-31T00:00:00,126.8,1121.0648,628510.19,120.06,17330.74,0.86,33910.702,32716.091,2765.5,818005,5.1,110.21,310.5126447,579.7194739,679.1893576
+2021-02-28T00:00:00,126.8,1121.0648,628510.19,120.06,17330.74,0.63,33486.199,36213.207,2765.5,697166,4.27,110.907,310.0991102,578.1616351,681.3583481
+2021-03-31T00:00:00,126.8,1121.0648,613847.44,119.87,-9317.72,0.83,45974.454,43029.98,16462.5,1176944,4.37,111.824,316.2457696,584.2436589,691.7570178
+2021-04-30T00:00:00,126.8,1121.0648,613847.44,119.87,-9317.72,0.33,39259.65,40944.531,16462.5,1184964,5.45,112.19,316.5999134,584.2922356,693.6280803
+2021-05-31T00:00:00,126.8,1121.0648,613847.44,119.87,-9317.72,0.2,40458.684,40845.6,16462.5,1510286,5.65,112.419,317.6355847,585.311935,697.75436
+2021-06-30T00:00:00,126.8,1121.0648,615443.63,120.06,6113.47,0.53,41909.429,42619.373,5885.2,1828183,6.76,113.018,319.9271486,589.3891399,695.6890832
+2021-07-31T00:00:00,126.8,1121.0648,615443.63,120.06,6113.47,0.59,44950.628,40952.956,5885.2,2012324,7.3,113.682,326.0497194,593.7505945,707.5740866
+2021-08-31T00:00:00,126.8,1121.0648,615443.63,120.06,6113.47,0.19,44215.64,40471.381,5885.2,1436404,7.9,113.899,325.2320181,596.8688023,711.5558394
+2021-09-30T00:00:00,126.8,1121.0648,614515.16,119.93,-3540.74,0.62,44078.456,41754.363,6442.3,1251439,8.8,114.601,326.7133516,598.1863371,715.2603754
+2021-10-31T00:00:00,126.8,1121.0648,614515.16,119.93,-3540.74,0.84,44658.126,41858.778,6442.3,1596801,8.42,115.561,329.7814372,604.4884412,723.5612234
+2021-11-30T00:00:00,126.8,1121.0648,614515.16,119.93,-3540.74,1.14,45698.67,45676.554,6442.3,1892953,10.8,116.884,339.1859054,619.0374453,737.445474
+2021-12-31T00:00:00,127.65,1316.5695,602085.8,120.03,2182.43,0.36,47102.458,47866.2,4737.6,2638852,11.63,117.308,354.2852161,633.8774088,748.1147584
+2022-01-31T00:00:00,127.65,1316.5695,602085.8,120.03,2182.43,0.59,40185.365,33923.041,4737.6,1652812,11.91,118.002,349.8601158,623.6702273,739.1923882
+2022-02-28T00:00:00,127.65,1316.5695,602085.8,120.03,2182.43,0.83,44953.077,46288.481,4737.6,1783394,12.64,118.981,353.791462,631.5449906,747.1818908
+2022-03-31T00:00:00,127.65,1316.5695,604283.93,119.91,-11580.65,0.99,51801.683,51948.842,22785.8,2327416,12.99,120.159,352.8963581,631.8525616,752.5781126
+2022-04-30T00:00:00,127.65,1316.5695,604283.93,119.91,-11580.65,0.54,49363.532,47580.499,22785.8,2097629,12.79,120.809,357.1649374,639.1691486,759.8396548
+2022-05-31T00:00:00,127.65,1316.5695,604283.93,119.91,-11580.65,0.18,52220.452,49964.769,22785.8,2005094,12.52,121.022,356.6288942,641.5245422,764.4617734
+2022-06-30T00:00:00,127.65,1316.5695,581764,119.92,-1839.38,0.84,55191.302,51220.139,8193.7,2286279,13.6,122.044,358.8724635,646.7624909,765.6524486
+2022-07-31T00:00:00,127.65,1316.5695,581764,119.92,-1839.38,0.74,52463.962,46216.526,8193.7,2474738,14.15,122.948,361.7302536,655.4536978,782.6469218
+2022-08-31T00:00:00,127.65,1316.5695,581764,119.92,-1839.38,0.7,56168.196,50464.229,8193.7,1912967,14.22,123.803,358.1731119,654.8902444,779.8632363
+2022-09-30T00:00:00,127.65,1316.5695,571315.32,120.04,-6067.64,0.62,53233.431,52323.438,3525.5,1631368,14.55,124.571,357.5840707,660.3446658,781.8736977
+2022-10-31T00:00:00,127.65,1316.5695,571315.32,120.04,-6067.64,0.57,51287.15,49199.055,3525.5,1978388,14.54,125.276,360.4621577,667.3155884,786.7469135
+2022-11-30T00:00:00,127.65,1316.5695,571315.32,120.04,-6067.64,0.58,49407.417,49249.147,3525.5,2280705,12.41,125.997,366.8057095,676.1838519,798.0909539
+2022-12-31T00:00:00,128.61,1464.3127,582239.05,120.03,1786.89,0.38,48339.024,49319.342,1810.6,2992829,12.7,126.478,384.7814008,695.3118014,815.0619236
+2023-01-31T00:00:00,128.61,1464.3127,582239.05,120.03,1786.89,0.68,46715.744,42609.734,1810.6,2330507,12.77,127.336,370.5730763,686.3752193,813.2582697
+2023-02-28T00:00:00,128.61,1464.3127,582239.05,120.03,1786.89,0.56,46778.476,44891.479,1810.6,2266185,12.29,128.046,368.8813732,685.8183029,813.9856356
+2023-03-31T00:00:00,128.61,1464.3127,594629.94,120.2549,-20646.61,0.27,52388.861,53564.189,23511.4,2607511,11.04,128.389,369.4855617,690.4215367,825.5340475
+2023-04-30T00:00:00,128.61,1464.3127,594629.94,120.2549,-20646.61,-0.02,47732.749,46086.56,23511.4,2188530,10.05,128.363,370.8151309,694.0211508,830.2045437
+2023-05-31T00:00:00,128.61,1464.3127,594629.94,120.2549,-20646.61,-0.22,52934.5,52835.329,23511.4,2036299,9.1,128.084,371.0750549,697.3390573,837.6940267
+2023-06-30T00:00:00,128.61,1464.3127,596438.9,120.21,2089.42,0.1,51762.018,51820.219,8629.3,2337956,7.68,128.214,374.5253989,708.2758884,843.738362
+2023-07-31T00:00:00,128.61,1464.3127,596438.9,120.21,2089.42,0.48,48431.638,47786.853,8629.3,2426261,7.31,128.832,378.3747419,712.856714,850.9273916
+2023-08-31T00:00:00,128.61,1464.3127,596438.9,120.21,2089.42,0.55,53737.01,52458.59,8629.3,1882594,6.77,129.545,378.4422256,715.4700816,852.0711474
+2023-09-30T00:00:00,128.61,1464.3127,583149.8,120.09,1201.38,0.44,51139.513,49641.592,3090,1553607,5.9,130.12,380.5969161,721.4888101,860.6240186
+2023-10-31T00:00:00,128.61,1464.3127,583149.8,120.09,1201.38,0.38,52226.163,51856.871,3090,1873902,4.89,130.609,386.3322289,731.7100588,869.3690349
+2023-11-30T00:00:00,128.61,1464.3127,583149.8,120.09,1201.38,0.64,49621.455,50182.773,3090,2241288,5.29,131.445,394.9524905,744.8353874,886.9664413
+2023-12-31T00:00:00,129.74,1789.1144,594001.7,120.13,11745.14,0.71,45007.242,49271.111,1235.8,3143879,6.07,132.373,413.4621757,758.6743402,899.7634486
+2024-01-31T00:00:00,129.74,1789.1144,594001.7,120.13,11745.14,0.89,46271.846,42137.728,1235.8,2383421,7.28,133.555,404.5478991,759.2773492,899.7955542
+2024-02-29T00:00:00,129.74,1789.1144,594001.7,120.13,11745.14,0.09,51305.805,50741.993,1235.8,2430135,5.07,133.681,412.3853029,771.3351492,918.5880421
+2024-03-31T00:00:00,129.74,1789.1144,609948,120.38,-22201.17,0.29,48654.08,50646.334,27052.2,2780778,4.96,134.065,413.6493642,773.8428683,921.7155194
+2024-04-30T00:00:00,129.74,1789.1144,609948,120.38,-22201.17,0.2,55065.693,51319.473,27052.2,2115209,5.78,134.336,408.0272666,776.027473,919.6605
+2024-05-31T00:00:00,129.74,1789.1144,609948,120.38,-22201.17,-0.19,53679.717,55670.928,27052.2,2074513,6,134.087,412.0588992,784.8374932,933.4501732
+2024-06-30T00:00:00,129.74,1789.1144,591831,120.15,2510.81,0.38,49907.542,48870.656,6081.4,2277262,6.54,134.594,417.1842672,794.0281724,943.4741713
+2024-07-31T00:00:00,129.74,1789.1144,591831,120.15,2510.81,1.05,54860.54,54788.55,6081.4,2352483,7.77,136.003,417.6441862,800.237296,949.8323541
+2024-08-31T00:00:00,129.74,1789.1144,591831,120.15,2510.81,0.01,56783.508,51915.492,6081.4,1810139,5.98,136.013,422.3272472,807.8977586,963.3487002
+2024-09-30T00:00:00,129.74,1789.1144,600455.7,120.37,1103.87,0.05,50204.85,49625.911,3062.4,1459469,4.67,136.08,423.3764944,812.8766171,970.5924667
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Russia.csv b/PanelTS/Exchange Rate/attribute/Russia.csv
new file mode 100644
index 0000000000000000000000000000000000000000..1c626d502ad54fcb8dd399dcf7843630ebe970d3
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Russia.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD),,,,,,,,
+2019-10-31T00:00:00,146.9,1657.33,474900,2241.86,10749,0.13,23837,37010,8944,2032666,4.21,181,116.9325,276.690375,601.03,,,,,,,,
+2019-11-30T00:00:00,146.9,1657.33,474900,2241.86,10749,0.28,23217,35766,8944,2032666,3.65,181.5,117.425,281.597,614.94125,,,,,,,,
+2019-12-31T00:00:00,146.8,1693.12,491500,2271.16,10793,0.36,24345,39623,6098,2045916,2.58,182.2,120.73,298.2715,645.75375,,,,,,,,
+2020-01-31T00:00:00,146.8,1693.12,491500,2271.16,10793,0.4,17082,30588,6098,2045916,1.99,182.9,118.6125,291.968375,632.78625,,,,,,,,
+2020-02-29T00:00:00,146.8,1693.12,491500,2271.16,10793,0.33,18450,28682,6098,2045916,1.77,183.5,120.885,300.29925,641.4275,,,,,,,,
+2020-03-31T00:00:00,146.8,1693.12,458700,2299.15,23862,0.55,20486,29970,-3759,2045916,2.2,184.5,128.0125,314.204625,654.0875,,,,,,,,
+2020-04-30T00:00:00,146.8,1693.12,458700,2299.15,23862,0.83,17552,24977,-3759,2045916,3.52,186.1,136.4,324.891875,661.89625,,,,,,,,
+2020-05-31T00:00:00,146.8,1693.12,458700,2299.15,23862,0.27,17222,20986,-3759,2045916,3.26,186.6,140.11625,330.892625,663.35,,,,,,,,
+2020-06-30T00:00:00,146.8,1693.12,483400,2299.87,1265,0.22,19141,24483,6257,2045916,3.94,187,143.955,347.716125,679.9075,,,,,,,,
+2020-07-31T00:00:00,146.8,1693.12,483400,2299.87,1265,0.35,19746,24643,6257,2045916,4.2,187.6,147.7225,351.10275,683.5925,,,,,,,,
+2020-08-31T00:00:00,146.8,1693.12,483400,2299.87,1265,-0.04,19958,23273,6257,2045916,4.3,187.6,149.39125,362.842375,691.1775,,,,,,,,
+2020-09-30T00:00:00,146.8,1693.12,462800,2298.65,3760,-0.07,20526,31005,2434,2045916,4.37,187.4,150.91,368.91825,700.29875,,,,,,,,
+2020-10-31T00:00:00,146.8,1693.12,462800,2298.65,3760,0.43,21911,28607,2434,2045916,4.83,188.2,151.97125,370.278875,698.395,,,,,,,,
+2020-11-30T00:00:00,146.8,1693.12,462800,2298.65,3760,0.71,22770,30154,2434,2045916,5.76,189.6,151.6825,379.93475,701.5325,,,,,,,,
+2020-12-31T00:00:00,146.7,1493.08,467600,2298.53,6485,0.83,25244,36162,2434,529913,6.69,191.1,156.54875,397.32025,733.15125,,,,,,,,
+2021-01-31T00:00:00,146.7,1493.08,467600,2298.53,6485,0.67,17326,26679,2434,529913,7.03,192.4,155.36375,394.003375,719.98,,,,,,,,
+2021-02-28T00:00:00,146.7,1493.08,467600,2298.53,6485,0.78,20639,30318,2434,529913,7.72,193.9,156.72625,401.973375,727.2275,,,,,,,,
+2021-03-31T00:00:00,146.7,1493.08,460600,2295.42,24111,0.66,24920,36309,4547,529913,7.58,195.2,157.12125,402.47775,728.27,,,,,,,,
+2021-04-30T00:00:00,146.7,1493.08,460600,2295.42,24111,0.58,25629,36504,4547,529913,6.55,196.3,160.74875,412.87925,740.07875,,,,,,,,
+2021-05-31T00:00:00,146.7,1493.08,460600,2295.42,24111,0.74,24524,34858,4547,529913,7.4,197.8,159.40375,415.958375,739.92625,,,,,,,,
+2021-06-30T00:00:00,146.7,1493.08,474100,2292.31,17602,0.7,25323,43266,5911,529913,7.9,199.1,159.83125,421.92125,744.79875,,,,,,,,
+2021-07-31T00:00:00,146.7,1493.08,474100,2292.31,17602,0.31,26076,43403,5911,529913,7.43,199.8,161.73375,418.989875,742.24625,,,,,,,,
+2021-08-31T00:00:00,146.7,1493.08,474100,2292.31,17602,0.17,26029,43271,5911,529913,7.7,200.1,162.1175,422.0035,747.71125,,,,,,,,
+2021-09-30T00:00:00,146.7,1493.08,497000,2298.53,35740,0.6,25516,45424,5427,529913,9.21,201.3,163.59,424.228875,757.5775,,,,,,,,
+2021-10-31T00:00:00,146.7,1493.08,497000,2298.53,35740,1.11,26694,46955,5427,529913,10.89,203.5,162.7575,422.52075,760.17125,,,,,,,,
+2021-11-30T00:00:00,146.7,1493.08,497000,2298.53,35740,0.96,27553,49026,5427,529913,10.81,205.5,161.9275,431.807125,778.90625,,,,,,,,
+2021-12-31T00:00:00,146.2,1843.392,488400,2301.64,47500,0.82,30817,58148,15992,529913,10.62,207.2,165.005,450.108375,828.16125,,,,,,,,
+2022-01-31T00:00:00,146.2,1843.392,488400,2301.64,47500,1,24087,47023,15992,529913,11.09,209.2,162.83625,448.712625,816.37875,,,,,,,,
+2022-02-28T00:00:00,146.2,1843.392,488400,2301.64,47500,1.2,27076,51473,15992,529913,11.46,211.7,173.9175,465.604375,833.24625,,,,,,,,
+2022-03-31T00:00:00,146.2,1843.392,462100,2304.75,70985,7.6,18598,56062,13120,529913,17.99,227.8,172.92875,435.9095,852.54375,,,,,,,,
+2022-04-30T00:00:00,146.2,1843.392,462100,2304.75,70985,1.6,16700,48307,13120,529913,20.48,231.4,168.98,428.367875,855.94125,,,,,,,,
+2022-05-31T00:00:00,146.2,1843.392,462100,2304.75,70985,0.1,18861,49618,13120,529913,20.05,231.6,165.41875,434.00475,862.4175,,,,,,,,
+2022-06-30T00:00:00,146.2,1843.392,486700,2323.41,77221,-0.35,21181,53898,-21918,529913,17.98,230.8,166.16375,455.72375,870.29,,,,,,,,
+2022-07-31T00:00:00,146.2,1843.392,486700,2323.41,77221,-0.4,21658,45960,-21918,529913,16.76,229.9,167.38625,470.572375,885.3175,,,,,,,,
+2022-08-31T00:00:00,146.2,1843.392,486700,2323.41,77221,-0.5,23504,48927,-21918,529913,15.77,228.7,168.5225,487.695,916.66625,,,,,,,,
+2022-09-30T00:00:00,146.2,1843.392,441300,2329.71,48055,0.1,23661,46779,-15469,529913,14.2,228.8,177.1875,507.521,938.71,,,,,,,,
+2022-10-31T00:00:00,146.2,1843.392,441300,2329.71,48055,0.2,25179,44108,-15469,529913,12.08,229.3,183.3725,516.537,945.45625,,,,,,,,
+2022-11-30T00:00:00,146.2,1843.392,441300,2329.71,48055,0.4,26272,45076,-15469,529913,11.12,230.1,184.25375,518.557625,960.91625,,,,,,,,
+2022-12-31T00:00:00,147,2266.029,385100,2332.74,41474,0.8,29734,54844,-2986,529913,10.29,231.9,192.94625,550.231125,1029.85,,,,,,,,
+2023-01-31T00:00:00,147,2266.029,385100,2332.74,41474,0.8,24089,33562,-2986,686875,10.16,233.9,192.015,562.05725,1027.77125,,,,,,,,
+2023-02-28T00:00:00,147,2266.029,385100,2332.74,41474,0.5,22520,30586,-2986,686875,9.33,234.9,194.7075,570.263125,1049.44875,,,,,,,,
+2023-03-31T00:00:00,147,2266.029,358400,2326.5217,15575,0.4,27967,40946,572,686875,2.57,235.8,197.745,566.8815,1060.1675,,,,,,,,
+2023-04-30T00:00:00,147,2266.029,358400,2326.5217,15575,0.4,24776,31578,572,686875,-0.01,236.7,203.025,571.98525,1057.95,,,,,,,,
+2023-05-31T00:00:00,147,2266.029,358400,2326.5217,15575,0.3,26914,37363,572,686875,-0.91,237.4,206.06875,593.991875,1077.46625,,,,,,,,
+2023-06-30T00:00:00,147,2266.029,340800,2329.63,7728,0.4,25424,34467,-587,686875,0.18,238.3,211.50625,605.594875,1090.96,,,,,,,,
+2023-07-31T00:00:00,147,2266.029,340800,2329.63,7728,0.6,25463,31662,-587,686875,2.23,239.8,215.575,618.964125,1103.675,,,,,,,,
+2023-08-31T00:00:00,147,2266.029,340800,2329.63,7728,0.3,25426,37146,-587,686875,3.58,240.5,217.21875,621.384625,1126.38625,,,,,,,,
+2023-09-30T00:00:00,147,2266.029,324000,2332.74,15511,0.9,24820,40291,769,686875,4.87,242.6,216.87,612.307625,1132.46625,,,,,,,,
+2023-10-31T00:00:00,147,2266.029,324000,2332.74,15511,0.8,23398,34330,769,686875,6,244.6,215.17625,607.8755,1139.18375,,,,,,,,
+2023-11-30T00:00:00,147,2266.029,324000,2332.74,15511,1.1,24274,33824,769,686875,7.21,247.3,210.9125,598.542,1156.83625,,,,,,,,
+2023-12-31T00:00:00,146.4,2021.42,318300,2332.74,11319,0.7,27795,38728,-1940,684200,8.16,249.1,214.175,621.071625,1229.8175,,,,,,,,
+2024-01-31T00:00:00,146.4,2021.42,318300,2332.74,11319,0.9,21404,28570,-1940,684200,8.1,251.3,209.455,607.43925,1222.70875,,,,,,,,
+2024-02-29T00:00:00,146.4,2021.42,318300,2332.74,11319,0.7,22794,31640,-1940,684200,8.08,253,208.86,617.109625,1242.775,,,,,,,,
+2024-03-31T00:00:00,146.4,2021.42,307500,2332.74,24000,0.4,22736,41443,-5787,684200,8.12,254,207.77875,616.725,1244.9475,,,,,,,,
+2024-04-30T00:00:00,146.4,2021.42,307500,2332.74,24000,0.5,22287,34042,-5787,684200,8.3,255.2,209.2275,626.4925,1288.8425,,,,,,,,
+2024-05-31T00:00:00,146.4,2021.42,307500,2332.74,24000,0.7,24534,36602,-5787,684200,9.11,257.1,209.3875,624.83875,1281.48875,,,,,,,,
+2024-06-30T00:00:00,146.4,2021.42,315900,0,17300,0.6,23886,35690,-2156,684200,9.81,258.8,208.825,628.45625,1294.465,,,,,,,,
+2024-07-31T00:00:00,146.4,2021.42,315900,0,17300,1.1,25343,35621,-2156,684200,9.7,261.6,209.77625,638.72875,1304.39125,,,,,,,,
+2024-08-31T00:00:00,146.4,2021.42,315900,0,17300,0.2,25568,34941,-2156,684200,9.7,262.4,210.0175,632.455,1328.03375,,,,,,,,
+2024-09-30T00:00:00,146.4,2021.42,309100,2335.85,7800,0.5,26770,38982,-2057,684200,9.2,263.5,209.9675,635.34875,1345.36875,,,,,,,,
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Saudi Arabia.csv b/PanelTS/Exchange Rate/attribute/Saudi Arabia.csv
new file mode 100644
index 0000000000000000000000000000000000000000..63740e47a694385abaaa57aaa42f3d471a674e81
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Saudi Arabia.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,30.196,846.58,68000,323.07,7295.29,0.1,13280,20469.86667,7295.29,1277500,2.5,2.5,343.6616,462.048,507.3354667
+2019-11-30T00:00:00,30.196,846.58,68000,323.07,7295.29,-0.1,11754.4,21555.73333,7295.29,1277500,2.4,2.4,345.5386667,459.3592,510.9482667
+2019-12-31T00:00:00,30.064,838.56,81400,323.07,6418.81,0.2,13605.6,22890.4,6418.81,1277500,3,3,343.5496,477.3274667,529.3704
+2020-01-31T00:00:00,30.064,838.56,81400,323.07,6418.81,-0.2,12271.46667,21940,6418.81,1277500,1.9,1.9,341.9861333,472.8074667,519.6794667
+2020-02-29T00:00:00,30.064,838.56,81400,323.07,6418.81,0.3,11478.4,17025.6,6418.81,1277500,3.4,3.4,353.5237333,477.6288,524.9064
+2020-03-31T00:00:00,30.064,838.56,81400,323.07,-2444.57,0.1,11551.73333,12147.2,-2444.57,1277500,3.9,3.9,364.0250667,486.7698667,535.7448
+2020-04-30T00:00:00,30.064,838.56,81400,323.07,-2444.57,-0.1,11144,10170.4,-2444.57,1277500,6.1,6.1,374.5621333,493.7672,542.8834667
+2020-05-31T00:00:00,30.064,838.56,81400,323.07,-2444.57,-0.2,9844.266667,9956,-2444.57,1277500,7,7,384.472,502.1661333,553.4181333
+2020-06-30T00:00:00,30.064,838.56,81400,323.07,-20984.91,-0.3,12304.8,11781.86667,-20984.91,1277500,6.7,6.7,380.06,498.3242667,547.0834667
+2020-07-31T00:00:00,30.064,838.56,81400,323.07,-20984.91,5.9,10746.13333,13622.66667,-20984.91,1277500,14.3,14.3,378.9058667,497.0986667,546.5864
+2020-08-31T00:00:00,30.064,838.56,81400,323.07,-20984.91,0.2,10863.73333,14965.33333,-20984.91,1277500,13.5,13.5,383.1408,501.7298667,553.3029333
+2020-09-30T00:00:00,30.064,838.56,81400,323.07,-1597.05,-0.2,11198.66667,14233.33333,-1597.05,1277500,12.6,12.6,381.8224,502.0938667,556.8034667
+2020-10-31T00:00:00,30.064,838.56,81400,323.07,-1597.05,0.1,11476,14907.2,-1597.05,1277500,13,13,383.7736,508.4613333,561.8973333
+2020-11-30T00:00:00,30.064,838.56,81400,323.07,-1597.05,-0.1,12990.66667,15681.6,-1597.05,1277500,13,13,390.4818667,516.2109333,570.3981333
+2020-12-31T00:00:00,31.553,734.27,93600,323.07,-520.71,-0.2,12127.73333,17422.66667,-520.71,1460833,12.7,12.7,397.0469333,523.4245333,573.1378667
+2021-01-31T00:00:00,31.553,734.27,93600,323.07,-520.71,0.2,12813.6,18630.13333,-520.71,1460833,12.3,12.3,395.2682667,514.8232,567.2802667
+2021-02-28T00:00:00,31.553,734.27,93600,323.07,-520.71,-0.1,10944.26667,17222.66667,-520.71,1460833,11.2,11.2,399.8434667,519.6794667,576.3189333
+2021-03-31T00:00:00,31.553,734.27,93600,323.07,-779.26,-0.1,13413.33333,19622.4,-779.26,1460833,10.2,10.2,405.2408,525.9629333,583.2813333
+2021-04-30T00:00:00,31.553,734.27,93600,323.07,-779.26,0.2,13254.13333,18467.2,-779.26,1460833,8.4,8.4,410.2208,526.8226667,587.9373333
+2021-05-31T00:00:00,31.553,734.27,93600,323.07,-779.26,0.2,11790.4,20955.46667,-779.26,1460833,7.4,7.4,409.7402667,526.8333333,590.244
+2021-06-30T00:00:00,31.553,734.27,93600,323.07,6071.22,0.2,12401.86667,22491.46667,6071.22,1460833,8.1,8.1,411.1970667,529.9157333,597.0098667
+2021-07-31T00:00:00,31.553,734.27,93600,323.07,6071.22,0.2,12426.66667,23646.4,6071.22,1460833,1.2,1.2,407.3904,527.6234667,600.1578667
+2021-08-31T00:00:00,31.553,734.27,93600,323.07,6071.22,0.1,13554.66667,23923.73333,6071.22,1460833,1.9,1.9,404.892,527.9258667,597.1533333
+2021-09-30T00:00:00,31.553,734.27,93600,323.07,15143.69,0.2,12620.53333,25388,15143.69,1460833,2.4,2.4,408.136,530.8170667,603.3064
+2021-10-31T00:00:00,31.553,734.27,93600,323.07,15143.69,0.2,12227.2,28269.06667,15143.69,1460833,1.4,1.4,407.2002667,533.9162667,606.1218667
+2021-11-30T00:00:00,31.553,734.27,93600,323.07,15143.69,0.2,13215.73333,29017.06667,15143.69,1460833,1.6,1.6,410.7578667,537.8226667,606.3842667
+2021-12-31T00:00:00,30.784,874.16,101100,323.07,20097.98,-0.1,14187.46667,28545.06667,20097.98,345000,1.1,1.1,417.1930667,549.2824,615.6853333
+2022-01-31T00:00:00,30.784,874.16,101100,323.07,20097.98,0.2,13960.26667,29127.73333,20097.98,345000,2,2,412.5794667,541.3301333,611.9533333
+2022-02-28T00:00:00,30.784,874.16,101100,323.07,20097.98,0.3,13137.6,30899.2,20097.98,345000,2.4,2.4,417.0296,547.4114667,621.4085333
+2022-03-31T00:00:00,30.784,874.16,101100,323.07,40908.48,0.3,15010.13333,37867.2,40908.48,345000,3,3,422.4498667,556.9554667,632.5309333
+2022-04-30T00:00:00,30.784,874.16,101100,323.07,40908.48,0.4,15286.4,36720.53333,40908.48,345000,4.3,4.3,420.8210667,562.3066667,638.9506667
+2022-05-31T00:00:00,30.784,874.16,101100,323.07,40908.48,0.1,14922.4,38134.4,40908.48,345000,4.2,4.2,418.5984,556.5792,635.9906667
+2022-06-30T00:00:00,30.784,874.16,101100,323.07,42264.92,0.2,16552.26667,39226.13333,42264.92,345000,4.4,4.4,425.9949333,570.7928,650.3976
+2022-07-31T00:00:00,30.784,874.16,101100,323.07,42264.92,0.5,15348.26667,37372.8,42264.92,345000,3.9,3.9,425.4872,563.9778667,648.6832
+2022-08-31T00:00:00,30.784,874.16,101100,323.07,42264.92,0.4,17012.53333,35627.73333,42264.92,345000,4,4,425.4256,565.4586667,650.8090667
+2022-09-30T00:00:00,30.784,874.16,101100,323.07,47003.29,0.3,16389.06667,33414.4,47003.29,345000,4.3,4.3,425.788,570.6477333,657.5448
+2022-10-31T00:00:00,30.784,874.16,101100,323.07,47003.29,0.2,17673.33333,33665.86667,47003.29,345000,4.35,4.35,407.8621333,568.9074667,658.8506667
+2022-11-30T00:00:00,30.784,874.16,101100,323.07,47003.29,0.1,17267.73333,30026.13333,47003.29,345000,3.49,3.49,406.8597333,576.276,662.82
+2022-12-31T00:00:00,32.175,1108.57,100000,323.07,20176.81,0.3,17317.06667,29102.13333,20176.81,345000,4.17,4.17,407.5002667,582.104,665.4325333
+2023-01-31T00:00:00,32.175,1108.57,100000,323.07,20176.81,0.2,17619.2,28124.8,20176.81,290000,4.24,4.24,400.1394667,576.5453333,660.2421333
+2023-02-28T00:00:00,32.175,1108.57,100000,323.07,20176.81,-0.1,14985.6,25859.2,20176.81,290000,3.11,3.11,402.9658667,580.1514667,667.5170667
+2023-03-31T00:00:00,32.175,1108.57,100000,323.07,15181.02,0.1,17782.93333,28538.66667,15181.02,290000,2.34,2.34,416.5186667,602.7682667,695.5517333
+2023-04-30T00:00:00,32.175,1108.57,100000,323.07,15181.02,0.4,16297.86667,27397.86667,15181.02,290000,1.03,1.03,413.8629333,602.2994667,699.4285333
+2023-05-31T00:00:00,32.175,1108.57,100000,323.07,15181.02,0.2,18249.86667,26410.4,15181.02,290000,0.94,0.94,412.2826667,604.4877333,694.0762667
+2023-06-30T00:00:00,32.175,1108.57,100000,323.07,11914.75,0.2,16213.33333,24872.8,11914.75,290000,0.99,0.99,412.5328,617.9432,709.4816
+2023-07-31T00:00:00,32.175,1108.57,100000,323.07,11914.75,0.1,17811.73333,24705.06667,11914.75,290000,1.37,1.37,410.5325333,616.8016,709.2472
+2023-08-31T00:00:00,32.175,1108.57,100000,323.07,11914.75,0,17983.2,27433.86667,11914.75,290000,0.36,0.36,407.4469333,623.3122667,713.1936
+2023-09-30T00:00:00,32.175,1108.57,100000,323.07,4970.37,0,16201.33333,27758.66667,4970.37,290000,-0.25,-0.25,410.2322667,626.5824,710.2202667
+2023-10-31T00:00:00,32.175,1108.57,100000,323.07,4970.37,0.1,19964.53333,27718.66667,4970.37,290000,0.78,0.78,405.3544,629.8656,716.9178667
+2023-11-30T00:00:00,32.175,1108.57,100000,323.07,4970.37,0.2,17243.46667,25335.46667,4970.37,290000,1.43,1.43,411.7581333,635.2909333,712.1336
+2023-12-31T00:00:00,33.7027,1067.58,108200,323.07,3067.12,0.1,16586.66667,25862.93333,3067.12,1375833,1.2,1.2,406.4573333,636.876,716.0914667
+2024-01-31T00:00:00,33.7027,1067.58,108200,323.07,3067.12,0.3,17876.53333,25312.53333,3067.12,1375833,1.03,1.03,407.9365333,638.4224,725.5885333
+2024-02-29T00:00:00,33.7027,1067.58,108200,323.07,3067.12,0.2,17840,25675.73333,3067.12,1375833,1.28,1.28,417.3938667,641.0026667,734.9848
+2024-03-31T00:00:00,33.7027,1067.58,108200,323.07,7659.71,-0.1,19702.4,27614.66667,7659.71,1375833,0.93,0.93,435.8946667,660.7608,752.9986667
+2024-04-30T00:00:00,33.7027,1067.58,108200,323.07,7659.71,0.3,17163.73333,27033.6,7659.71,1375833,0.77,0.77,428.5426667,653.1522667,744.8834667
+2024-05-31T00:00:00,33.7027,1067.58,108200,323.07,7659.71,0.2,20026.4,28058.13333,7659.71,1375833,1.4,1.4,432.3597333,669.5754667,753.524
+2024-06-30T00:00:00,33.7027,1067.58,108200,323.07,2728.78,0.1,18355.73333,23684.26667,2728.78,1375833,1.13,1.13,440.1626667,681.1525333,772.9882667
+2024-07-31T00:00:00,33.7027,1067.58,108200,323.07,2728.78,0.1,20663.46667,25331.73333,2728.78,1375833,0.37,0.37,433.2418667,681.3058667,765.2768
+2024-08-31T00:00:00,33.7027,1067.58,108200,323.07,2728.78,0.1,18593.33333,24801.06667,2728.78,1375833,0.92,0.92,443.6688,691.5776,775.1029333
+2024-09-30T00:00:00,33.7027,1067.58,108200,323.07,-8654.86,0.1,19553.6,23722.66667,-8654.86,1375833,0.82,0.82,444.6778667,697.1754667,784.9762667
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/South Africa.csv b/PanelTS/Exchange Rate/attribute/South Africa.csv
new file mode 100644
index 0000000000000000000000000000000000000000..35ec6e72d0717585c870d3eaca1a29f91efdd57b
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/South Africa.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,57.67,405.26,177676,125.31,-10203.83333,0,6662.103411,6873.993306,1006944.444,1297483,3.6,78.6,101.6419444,166.5255,209.2120556
+2019-11-30T00:00:00,57.67,405.26,177676,125.31,-10203.83333,0.1,6134.858672,6486.543417,1006944.444,1336068,3.5,78.7,102.1822222,168.4944444,210.2878889
+2019-12-31T00:00:00,59.35,389.33,185358,125.31,-4787.833333,0.2,4940.354672,5730.533117,942444.4444,1559368,3.9,78.9,101.96,168.5803889,209.384
+2020-01-31T00:00:00,59.35,389.33,185358,125.31,-4787.833333,0.3,5759.860883,5577.250067,942444.4444,1595388,3.8,79.2,102.0381111,168.6106111,211.2550556
+2020-02-29T00:00:00,59.35,389.33,185358,125.31,-4787.833333,1,5299.477578,6030.373867,942444.4444,1218468,4.2,79.9,101.9393333,169.2553889,214.0402222
+2020-03-31T00:00:00,59.35,389.33,155624,125.31,3703.611111,0.3,5229.254728,6397.161611,1534611.111,863232,4.2,80.2,114.1233333,179.7992222,221.1720556
+2020-04-30T00:00:00,59.35,389.33,155624,125.31,3703.611111,-0.5,4865.367317,2858.281122,1534611.111,29341,4.3,79.8,114.8858889,184.3792778,226.1637778
+2020-05-31T00:00:00,59.35,389.33,155624,125.31,3703.611111,-0.6,4771.819078,5589.547261,1534611.111,49481,4.4,79.2,114.2268333,184.6975556,227.3203333
+2020-06-30T00:00:00,59.35,389.33,156340,125.31,-6122.555556,0.5,3883.5749,6431.422317,1091888.889,62841,4.2,79.7,114.4971111,184.2013889,228.6251111
+2020-07-31T00:00:00,59.35,389.33,156340,125.31,-6122.555556,1.3,4703.585922,6821.686167,1091888.889,68914,4.4,80.7,114.4836111,186.1262222,229.1665
+2020-08-31T00:00:00,59.35,389.33,156340,125.31,-6122.555556,0.2,5064.087322,7283.133328,1091888.889,67051,3.9,80.9,119.2402778,191.6492778,231.0894444
+2020-09-30T00:00:00,59.35,389.33,156862,125.31,16953.55556,0.1,5675.999422,7502.559156,-675166.6667,75273,3.8,81,117.8004444,188.7875556,228.1612778
+2020-10-31T00:00:00,59.35,389.33,156862,125.31,16953.55556,0.3,6272.193833,8151.805872,-675166.6667,124165,5.4,81.2,120.1815,192.6829444,229.7853889
+2020-11-30T00:00:00,59.35,389.33,156862,125.31,16953.55556,0,5685.506533,7625.147456,-675166.6667,152694,5.8,81.2,122.6236667,193.3941111,227.5154444
+2020-12-31T00:00:00,59.96,337.97,170407,125.35,9806.277778,0.1,5223.521733,7025.013528,848777.7778,279539,5.9,81.3,121.632,193.8729444,229.3472222
+2021-01-31T00:00:00,59.96,337.97,170407,125.35,9806.277778,0.4,5425.478239,6147.940539,848777.7778,195861,5.4,81.7,121.6182222,193.1997222,230.8932222
+2021-02-28T00:00:00,59.96,337.97,170407,125.35,9806.277778,0.6,5567.305783,7287.177289,848777.7778,136510,5.2,82.2,122.0262222,191.4128889,230.3395
+2021-03-31T00:00:00,59.96,337.97,164741,125.35,14745.94444,0.7,6411.448072,9341.425906,362222.2222,223135,5.7,82.8,124.9523889,192.705,229.8339444
+2021-04-30T00:00:00,59.96,337.97,164741,125.35,14745.94444,0.6,6103.484422,8759.603461,362222.2222,248314,6.3,83.3,122.0242778,192.5023333,230.2696667
+2021-05-31T00:00:00,59.96,337.97,164741,125.35,14745.94444,0.1,6048.182139,8840.145872,362222.2222,258521,6.6,83.4,123.9832222,191.5268333,231.1942222
+2021-06-30T00:00:00,59.96,337.97,170603,125.35,16644.44444,0.2,6034.854389,8781.534189,960166.6667,253857,6.7,83.5,121.41,187.5922222,231.0865
+2021-07-31T00:00:00,59.96,337.97,170603,125.35,16644.44444,1.1,5982.709728,7922.992744,960166.6667,217373,6.6,84.5,122.8901111,193.8920556,233.0903889
+2021-08-31T00:00:00,59.96,337.97,170603,125.35,16644.44444,0.4,6449.594011,8740.629872,960166.6667,268946,6.9,84.8,126.5474444,196.6771111,235.4798889
+2021-09-30T00:00:00,59.96,337.97,165032,125.35,12189.44444,0.2,7511.424939,8725.159156,31238444.44,291042,6.7,85,127.2588889,197.8024444,236.8421667
+2021-10-31T00:00:00,59.96,337.97,165032,125.35,12189.44444,0.3,7126.539783,8219.715561,31238444.44,337611,6.1,85.3,125.4913889,197.2568333,236.981
+2021-11-30T00:00:00,59.96,337.97,165032,125.35,12189.44444,0.4,7049.483072,9081.460194,31238444.44,371649,5.5,85.6,130.8045,203.2908889,241.1111111
+2021-12-31T00:00:00,60.6,420.89,160513,125.35,7445.444444,0.6,7013.575328,8655.599617,457277.7778,347188,5.5,86.1,128.67,203.7809444,242.2046667
+2022-01-31T00:00:00,60.6,420.89,160513,125.35,7445.444444,0.2,7042.074228,7303.05705,457277.7778,480117,5.7,86.3,129.3803333,203.2222778,243.1618333
+2022-02-28T00:00:00,60.6,420.89,160513,125.35,7445.444444,0.6,7251.934622,7962.833994,457277.7778,398619,6.4,86.8,127.5,201.0546111,245.025
+2022-03-31T00:00:00,60.6,420.89,173837,125.35,9248.333333,1,7863.261767,10387.10678,2304166.667,468636,6.2,87.7,133.5052222,206.0079444,248.9846111
+2022-04-30T00:00:00,60.6,420.89,173837,125.35,9248.333333,0.6,7559.212644,8487.931683,2304166.667,568484,6,88.2,129.7524444,204.3976111,247.7666111
+2022-05-31T00:00:00,60.6,420.89,173837,125.35,9248.333333,0.7,8392.413783,10067.14542,2304166.667,572870,7.6,88.8,132.1519444,204.4991111,248.7308333
+2022-06-30T00:00:00,60.6,420.89,169337,125.35,-6227.111111,1.1,8927.78345,10153.71393,1666000,581375,8.6,89.8,129.9345556,201.2207778,249.8825
+2022-07-31T00:00:00,60.6,420.89,169337,125.35,-6227.111111,1.5,8441.650594,9770.95735,1666000,737350,9.7,91.1,133.3063333,207.0206667,253.0195556
+2022-08-31T00:00:00,60.6,420.89,169337,125.35,-6227.111111,0.2,9344.455422,9610.797489,1666000,820708,11.3,91.3,134.896,210.5247222,254.8891111
+2022-09-30T00:00:00,60.6,420.89,157915,125.38,-1267.111111,0.1,9233.307272,10307.5839,882500,792934,11.9,91.4,135.0517778,212.7372222,257.8230556
+2022-10-31T00:00:00,60.6,420.89,157915,125.38,-1267.111111,0.4,9161.925033,9194.679383,882500,815889,12,91.7,135.6318889,214.3574444,259.6282222
+2022-11-30T00:00:00,60.6,420.89,157915,125.38,-1267.111111,0.3,9148.5309,9538.788983,882500,818002,12.5,92,137.9813333,217.1961667,263.0819444
+2022-12-31T00:00:00,61.4,406.92,164281,125.38,-9153.055556,0.4,8767.700717,9023.977489,3595500,971425,12.4,92.3,134.1224444,216.9898889,263.6253333
+2023-01-31T00:00:00,61.4,406.92,164281,125.38,-9153.055556,-0.1,9014.424006,7667.820739,3595500,1112677,13.4,92.2,139.0199444,218.7141111,266.6711667
+2023-02-28T00:00:00,61.4,406.92,164281,125.38,-9153.055556,0.7,7811.796711,8381.811944,3595500,824868,13.6,92.9,139.8527222,220.9991667,271.0479444
+2023-03-31T00:00:00,61.4,406.92,162146,125.41,-3631.111111,1,10276.82672,10782.00444,132722.2222,905627,14,93.9,138.7822778,221.9901667,269.9894444
+2023-04-30T00:00:00,61.4,406.92,162146,125.41,-3631.111111,0.4,8883.130661,9041.162844,132722.2222,979032,13.9,94.2,139.8874444,222.7519444,272.1077222
+2023-05-31T00:00:00,61.4,406.92,162146,125.41,-3631.111111,0.2,9657.297244,10188.32837,132722.2222,895463,11.8,94.4,142.2686667,222.6833889,273.5836111
+2023-06-30T00:00:00,61.4,406.92,155177,125.41,-10592.94444,0.2,9503.10335,9205.754178,2943388.889,851647,11,94.6,139.0156667,222.5328889,276.2464444
+2023-07-31T00:00:00,61.4,406.92,155177,125.41,-10592.94444,0.9,8781.894667,9582.965122,2943388.889,957501,9.9,95.4,143.1647778,224.0202222,276.2352778
+2023-08-31T00:00:00,61.4,406.92,155177,125.41,-10592.94444,0.3,9329.625067,10002.64226,2943388.889,985800,8,95.7,143.96,225.9838889,277.1399444
+2023-09-30T00:00:00,61.4,406.92,156096,125.41,-1636.277778,0.6,8973.45015,9632.664633,349388.8889,943387,8.1,96.3,141.9062222,227.5323889,278.1156667
+2023-10-31T00:00:00,61.4,406.92,156096,125.41,-1636.277778,0.9,10175.60064,9438.426239,349388.8889,1000462,8.7,97.2,142.0072778,227.53,277.4915556
+2023-11-30T00:00:00,61.4,406.92,156096,125.41,-1636.277778,-0.1,9153.90405,10271.02871,349388.8889,1015584,9,97.1,144.7418889,230.9127778,277.5713333
+2023-12-31T00:00:00,62.2,380.7,158124,125.41,-9051.888889,0,8322.382706,9096.192133,136777.7778,1183035,8.5,97.1,143.3060556,234.2679444,283.5191111
+2024-01-31T00:00:00,62.2,380.7,158124,125.41,-9051.888889,0.1,8537.640111,7999.402772,136777.7778,1253216,7.2,97.2,145.6890556,233.1515,284.0296111
+2024-02-29T00:00:00,62.2,380.7,158124,125.41,-9051.888889,1,8213.738272,8954.576756,136777.7778,955283,6.1,98.1,145.4376111,233.471,286.2688889
+2024-03-31T00:00:00,62.2,380.7,158327,125.44,-3395.888889,0.8,8509.405556,9018.527778,1357833.333,995770,5.1,98.9,145.4358889,237.843,288.4559444
+2024-04-30T00:00:00,62.2,380.7,158327,125.44,-3395.888889,0.3,8837.333333,9375.388889,1357833.333,934880,4.7,99.1,144.7791111,235.9027778,287.8812222
+2024-05-31T00:00:00,62.2,380.7,158327,125.44,-3395.888889,0.2,8781.666667,9890.5,1357833.333,881544,4.7,99.3,143.8257222,233.4499444,286.6402222
+2024-06-30T00:00:00,62.2,380.7,163852,125.44,-1646.111111,0.1,8204.888889,9548.777778,922222.2222,872501,4.6,99.4,150.954,232.5947222,287.8581667
+2024-07-31T00:00:00,62.2,380.7,163852,125.44,-1646.111111,0.4,8745.666667,9723.833333,922222.2222,922151,4.5,99.8,152.4038889,237.0415,292.5564444
+2024-08-31T00:00:00,62.2,380.7,163852,125.44,-1646.111111,0.1,8884.688889,9168.788889,922222.2222,924111,4.7,99.9,147.3321111,241.2972222,294.3296111
+2024-09-30T00:00:00,62.2,380.7,176314,125.44,-3090,0.1,8775.944444,9476.277778,-177777.7778,859361,4.7,100,156.2388889,243.9981111,298.253
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/South Korea.csv b/PanelTS/Exchange Rate/attribute/South Korea.csv
new file mode 100644
index 0000000000000000000000000000000000000000..05a18f0b060f7451e659a8dc76cfd77aff282252
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/South Korea.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,51.585,1725.37,458199.9,104.45,8035.8,0.2,41396.517,46648.756,3612.512,1656195,-1.27,100.04,638.3822857,2046.903643,2909.552071
+2019-11-30T00:00:00,51.585,1725.37,458199.9,104.45,5876.6,-0.6,40729.215,44040.722,3612.512,1456429,-0.72,99.48,652.0006429,2074.279857,2936.727857
+2019-12-31T00:00:00,51.764,1651.42,466978.7,104.45,4636.9,0.2,43687.43,45668.341,9843.253,1456888,0.14,99.72,671.4797143,2089.91,2941.403857
+2020-01-31T00:00:00,51.764,1651.42,466978.7,104.45,184.5,0.4,42718.1,43103.061,9843.253,1272708,1.43,100.09,671.1606429,2090.292929,2964.559786
+2020-02-29T00:00:00,51.764,1651.42,466978.7,104.45,6708.2,0.1,36977.247,40911.819,9843.253,685212,0.23,100.16,695.4081429,2113.059571,2990.686857
+2020-03-31T00:00:00,51.764,1651.42,485814.7,104.45,5825.8,-0.2,41803.86,46167.204,3275.164,83497,2.67,99.94,716.0813571,2134.426357,3019.802857
+2020-04-30T00:00:00,51.764,1651.42,485814.7,104.45,-4023.8,-0.4,37932.611,36270.183,3275.164,29415,1.38,99.5,732.1220714,2157.305,3046.465214
+2020-05-31T00:00:00,51.764,1651.42,485814.7,104.45,1942.1,-0.1,34661.974,34854.511,3275.164,30806,2.75,99.44,749.353,2182.540643,3074.148714
+2020-06-30T00:00:00,51.764,1651.42,510961.1,104.45,7039.3,0.3,35794.86,39214.071,4387.399,36938,4.13,99.71,770.9850714,2197.967214,3083.272429
+2020-07-31T00:00:00,51.764,1651.42,510961.1,104.45,7225.9,-0.1,38849.185,42785.144,4387.399,61012,5.57,99.63,779.466,2212.732143,3105.316429
+2020-08-31T00:00:00,51.764,1651.42,510961.1,104.45,6589,0.6,35817.929,39469.231,4387.399,68797,7.36,100.19,793.0313571,2216.984857,3104.823071
+2020-09-30T00:00:00,51.764,1651.42,542448.4,104.45,10672.3,0.5,39400.19,47819.948,5225.581,65040,7.69,100.74,811.5827857,2237.015214,3128.714714
+2020-10-31T00:00:00,51.764,1651.42,542448.4,104.45,12057.1,-0.6,39093.795,44818.534,5225.581,61585,7.54,100.18,814.9577857,2258.368357,3160.323786
+2020-11-30T00:00:00,51.764,1651.42,542448.4,104.45,9618.8,-0.1,39944.763,45751.883,5225.581,61764,6.58,100.09,835.0280714,2284.283857,3187.64
+2020-12-31T00:00:00,51.836,1644.31,568105.2,104.45,12063,0.2,44638.246,51332.449,7858.413,62344,5.77,100.33,841.9632857,2282.776643,3186.414571
+2021-01-31T00:00:00,51.836,1644.31,568105.2,104.45,5762.3,0.7,44456.822,48006.974,7858.413,58397,6.41,101.04,848.0679286,2301.519571,3218.394786
+2021-02-28T00:00:00,51.836,1644.31,568105.2,104.45,6520.2,0.5,42404.636,44706.907,7858.413,65582,9.34,101.58,867.3333571,2333.984214,3246.7415
+2021-03-31T00:00:00,51.836,1644.31,568105.2,104.45,6688.8,0.3,49742.555,53690.914,4740.372,74604,7.93,101.84,891.2795,2372.750429,3292.941357
+2021-04-30T00:00:00,51.836,1644.31,568105.2,104.45,518.1,0.1,50891.152,51225.991,4740.372,70112,7.89,101.98,900.6344286,2392.031643,3357.976786
+2021-05-31T00:00:00,51.836,1644.31,568105.2,104.45,11307.2,0.1,47910.522,50725.161,4740.372,74463,6.82,102.05,906.6724286,2420.234929,3332.003143
+2021-06-30T00:00:00,51.836,1644.31,608509.3,104.45,9972,0,50429.027,54778.905,8397.46,77029,5.96,102.05,915.5704286,2435.102286,3358.136643
+2021-07-31T00:00:00,51.836,1644.31,608509.3,104.45,7387,0.2,53676.256,55461.518,8397.46,83005,5.65,102.26,923.2506429,2455.270929,3389.070714
+2021-08-31T00:00:00,51.836,1644.31,608509.3,104.45,6701.4,0.5,51581.093,53165.104,8397.46,97087,4.32,102.75,952.7200714,2505.236786,3408.432429
+2021-09-30T00:00:00,51.836,1644.31,616691,104.45,9510.3,0.4,51636.341,55913.862,5072.878,89800,2.94,103.17,959.9101429,2512.8865,3422.977786
+2021-10-31T00:00:00,51.836,1644.31,616691,104.45,7903.9,0.2,53847.824,55660.373,5072.878,92416,1.78,103.35,955.1172857,2538.852357,3449.136714
+2021-11-30T00:00:00,51.836,1644.31,616691,104.45,6592,0.5,57357.549,60330.542,5072.878,94358,5.94,103.87,972.3116429,2575.577071,3482.750714
+2021-12-31T00:00:00,51.77,1818.43,630694.3,104.45,6365,0.2,61159.671,60734.117,11301.888,90150,6.25,104.04,967.3549286,2578.943786,3509.116143
+2022-01-31T00:00:00,51.77,1818.43,630694.3,104.45,1634.2,0.6,60606.721,55455.376,11301.888,81851,5.75,104.85,964.8498571,2601.275643,3528.594857
+2022-02-28T00:00:00,51.77,1818.43,630694.3,104.45,5160.9,0.6,53482.054,54155.835,11301.888,99999,3.73,105.42,977.1450714,2609.295643,3546.150357
+2022-03-31T00:00:00,51.77,1818.43,651421.4,104.45,7170.9,0.7,63811.102,63786.835,5446.618,96768,3.51,106.1,981.6107143,2602.905714,3550.217286
+2022-04-30T00:00:00,51.77,1818.43,651421.4,104.45,567.1,0.7,60213.185,57842.816,5446.618,127919,4.69,106.83,978.5995,2611.469714,3570.057
+2022-05-31T00:00:00,51.77,1818.43,651421.4,104.45,4018.8,0.7,63168.38,61591.326,5446.618,175922,5.89,107.5,991.1295714,2643.3185,3594.638857
+2022-06-30T00:00:00,51.77,1818.43,661817.4,104.45,5920.9,0.6,60149.906,57679.934,5639.535,227713,6.47,108.21,986.1371429,2636.704357,3593.014643
+2022-07-31T00:00:00,51.77,1818.43,661817.4,104.45,1851.2,0.5,65259.838,60241.774,5639.535,263986,7.87,108.73,962.4043571,2656.613357,3614.725929
+2022-08-31T00:00:00,51.77,1818.43,661817.4,104.45,-4102.9,-0.1,66027.733,56605.95,5639.535,310945,7.87,108.63,956.1232857,2670.36,3622.6405
+2022-09-30T00:00:00,51.77,1818.43,646126,104.45,1861.6,0.3,61012.837,57176.3,10427.877,337638,7.59,108.82,940.6209286,2675.506071,3633.299643
+2022-10-31T00:00:00,51.77,1818.43,646126,104.45,762.4,0.3,59167.185,52428.092,10427.877,476097,7.5,109.16,917.2006429,2691.655786,3640.355143
+2022-11-30T00:00:00,51.77,1818.43,646126,104.45,-1323.6,-0.1,58847.655,51771.855,10427.877,459906,4.86,109.07,893.6803571,2709.236571,3654.241929
+2022-12-31T00:00:00,51.673,1673.92,673295.9,104.45,2307.1,0.2,59623.062,54848.666,8931.219,539273,5.27,109.26,872.4855714,2679.002429,3640.412214
+2023-01-31T00:00:00,51.673,1673.92,673295.9,104.45,-4204.8,0.8,59020.043,46345.129,8931.219,434429,5.51,110.07,859.2059286,2710.967429,3651.009286
+2023-02-28T00:00:00,51.673,1673.92,673295.9,104.45,-1325.9,0.3,55381.468,49997.673,8931.219,479248,5.73,110.33,855.7238571,2716.240929,3663.851429
+2023-03-31T00:00:00,51.673,1673.92,672996.5,104.45,-429.4,0.2,59637.963,54887.05,5633.401,800575,6.31,110.52,858.2281429,2699.819571,3676.665571
+2023-04-30T00:00:00,51.673,1673.92,672996.5,104.45,-1372.7,0.2,51969.814,49451.03,5633.401,888776,5.09,110.77,847.464,2692.562643,3686.435
+2023-05-31T00:00:00,51.673,1673.92,672996.5,104.45,2300.8,0.3,54292.447,52060.997,5633.401,867130,4.17,111.13,845.803,2698.091,3680.117357
+2023-06-30T00:00:00,51.673,1673.92,674243.1,104.45,6177.8,0,53037.694,54294.199,11458.947,960638,4.47,111.16,852.9088571,2715.6475,3694.207
+2023-07-31T00:00:00,51.673,1673.92,674243.1,104.45,4113.9,0.1,48728.673,50506.815,11458.947,1032188,3.81,111.29,852.9683571,2715.628786,3697.825286
+2023-08-31T00:00:00,51.673,1673.92,674243.1,104.45,5412.7,1,51001.843,52033.549,11458.947,1089133,5.21,112.28,853.1486429,2734.724214,3703.493286
+2023-09-30T00:00:00,51.673,1673.92,659800,104.45,6072.7,0.6,50974.993,54657.698,6849.874,1098133,5.51,112.85,849.3620714,2726.786571,3701.333286
+2023-10-31T00:00:00,51.673,1673.92,659800,104.45,7437.8,0.3,53442.082,55005.238,6849.874,1229899,7.09,113.27,863.1975714,2753.864571,3715.176286
+2023-11-30T00:00:00,51.673,1673.92,659800,104.45,3890.7,-0.5,51997.805,55561.09,6849.874,1114990,6.53,112.68,868.2746429,2782.919,3767.769143
+2023-12-31T00:00:00,51.713,1712.79,672547.5,104.45,7414.6,0,53122.854,57573.193,8771.794,1036625,6.19,112.73,879.9562857,2782.020643,3796.143857
+2024-01-31T00:00:00,51.713,1712.79,672547.5,104.45,3045.7,0.4,54355.216,54753.294,8771.794,880881,5.92,113.17,870.5874286,2795.355857,3819.745429
+2024-02-29T00:00:00,51.713,1712.79,672547.5,104.45,6860,0.5,48112.344,52402.559,8771.794,1030244,6.95,113.78,880.1285714,2820.7935,3832.877929
+2024-03-31T00:00:00,51.713,1712.79,667485.3,104.45,6931.4,0.1,52284,56563,7054.414,1491748,6.66,113.95,896.6793571,2856.197857,3882.411071
+2024-04-30T00:00:00,51.713,1712.79,667485.3,104.45,-285.2,0,54700,56200,7054.414,1462797,5.91,114.01,876.1177857,2850.030357,3877.337714
+2024-05-31T00:00:00,51.713,1712.79,667485.3,104.45,8922.5,0.1,53190,58150,7054.414,1418463,5.1,114.1,877.9487143,2869.746214,3899.542429
+2024-06-30T00:00:00,51.713,1712.79,658284.1,104.45,12260,-0.2,49070,57000,8281.261,1417274,3.77,113.84,878.8210714,2877.094143,3920.502429
+2024-07-31T00:00:00,51.713,1712.79,658284.1,104.45,8970,0.3,53880,57400,8281.261,1408499,3.61,114.13,880.3043571,2899.344429,3941.323643
+2024-08-31T00:00:00,51.713,1712.79,658284.1,104.45,6600,0.4,54070,57900,8281.261,1563221,2.04,114.54,881.7165714,2904.368929,3946.280286
+2024-09-30T00:00:00,51.713,1712.79,702682.9,104.45,10940,0.1,52100,58700,9847.08,1464300,1.85,114.65,887.7102143,2918.4485,3976.783
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/Turkey.csv b/PanelTS/Exchange Rate/attribute/Turkey.csv
new file mode 100644
index 0000000000000000000000000000000000000000..cc7eb1f548d52c0eb7d4084009191200957cbee9
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/Turkey.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,82,778.97,416054,385.45,3401,2,18176.4635,16410.7817,262,4291574,7.85,435.59,28.99131337,101.624788,106.4454622
+2019-11-30T00:00:00,82,778.97,416054,385.45,314,0.38,18228.3851,16242.6504,275,2190622,8.89,437.25,29.4381702,102.4387497,107.5836946
+2019-12-31T00:00:00,83.15,761.01,414348,412.51,-2551,0.74,20055.0145,15386.7185,551,2147878,10.89,440.5,30.99272163,106.8496712,111.9681379
+2020-01-31T00:00:00,83.15,761.01,414348,412.51,-1160,1.35,19214.4916,14701.347,589,1787435,9.04,446.45,32.03309764,107.8202483,112.7823225
+2020-02-29T00:00:00,83.15,761.01,414348,412.51,-587,0.35,17643.9374,14608.2898,1233,1733119,10.58,448.02,34.23655207,110.9321936,116.0246697
+2020-03-31T00:00:00,83.15,761.01,410022,485.2,-4943,0.57,18822.2351,13353.076,440,718097,10.05,450.58,36.82814173,115.947099,120.856047
+2020-04-30T00:00:00,83.15,761.01,410022,485.2,-5084,0.85,13559.4166,8978.2908,279,24238,11.28,454.43,43.25393267,126.6174914,131.5214392
+2020-05-31T00:00:00,83.15,761.01,410022,485.2,-3840,1.36,13393.6334,9957.5122,180,29829,12.87,460.62,45.60886478,126.8691341,132.9645916
+2020-06-30T00:00:00,83.15,761.01,405675,583.3,-2180,1.13,16317.8868,13460.2518,195,214768,12.93,465.84,47.89508813,130.9850683,136.7972404
+2020-07-31T00:00:00,83.15,761.01,405675,583.3,-1632,0.58,17717.7643,14890.6535,855,932927,12.73,468.56,51.97668343,136.6809372,141.9759903
+2020-08-31T00:00:00,83.15,761.01,405675,583.3,-3430,0.86,18756.8591,12456.4535,241,1814701,13.51,472.61,52.70311404,139.2298415,143.9183537
+2020-09-30T00:00:00,83.15,761.01,413643,561,-1699,0.97,20846.823,15990.7977,371,2203482,14.95,477.21,53.51909752,142.3831933,146.8966439
+2020-10-31T00:00:00,83.15,761.01,413643,561,203,2.13,19714.2667,17315.2662,97,1742303,16.51,487.38,55.43446752,147.044053,151.5552567
+2020-11-30T00:00:00,83.15,761.01,413643,561,-3368,2.3,21142.7022,16088.6822,269,833991,21.08,498.58,54.61070143,145.8382252,150.2860246
+2020-12-31T00:00:00,83.61,720.34,428392,544.2,-3256,1.25,22386.7907,17837.1347,1042,699330,20.61,504.81,53.81240713,146.733438,150.8574271
+2021-01-31T00:00:00,83.61,720.34,428392,544.2,-1421,1.68,18065.2865,15003.9352,143,509787,18.11,513.3,52.03636665,144.3991907,148.5270814
+2021-02-28T00:00:00,83.61,720.34,428392,544.2,-2119,0.91,19299.6646,15952.5289,571,537976,18.4,517.96,51.0659817,142.9132537,147.0270568
+2021-03-31T00:00:00,83.61,720.34,424704,512.6,-2938,1.08,23621.8165,18955.7061,358,905323,17.44,523.53,53.11852687,150.3262611,154.7294479
+2021-04-30T00:00:00,83.61,720.34,424704,512.6,-1225,1.68,21836.9318,18756.8651,152,790687,16.98,532.32,55.41218952,154.814358,159.3184309
+2021-05-31T00:00:00,83.61,720.34,424704,512.6,-2993,0.89,20624.3737,16468.3434,226,936282,17.04,537.05,58.2484193,160.4618427,165.1259109
+2021-06-30T00:00:00,83.61,720.34,437308,407.6,-780,1.94,22610.9554,19740.427,430,2047596,19.99,547.48,59.78344578,164.2485128,169.0958503
+2021-07-31T00:00:00,83.61,720.34,437308,407.6,810,1.8,20686.2755,16357.6982,1004,4360952,24.92,557.36,61.47937952,166.2684243,171.2077942
+2021-08-31T00:00:00,83.61,720.34,437308,407.6,2817,1.12,23167.8338,18860.9764,1658,3982168,29,563.6,61.46964948,166.4721892,171.487987
+2021-09-30T00:00:00,83.61,720.34,445304,392.8,3131,1.25,23322.2704,20715.5631,1093,3513453,28.79,570.66,63.52277678,173.0035325,178.2239
+2021-10-31T00:00:00,83.61,720.34,445304,392.8,3937,2.39,22223.3308,20713.9843,365,3471540,27.41,584.32,68.10998565,183.6672688,189.2113886
+2021-11-30T00:00:00,83.61,720.34,445304,392.8,-2237,3.51,26901.9922,21455.112,364,1763982,27.11,604.84,81.4420463,209.3221358,215.2703981
+2021-12-31T00:00:00,84.68,819.87,435195,394.2,-3203,13.58,29064.8218,22233.3184,784,1892520,43.8,686.95,91.18348996,220.0742326,224.6012277
+2022-01-31T00:00:00,84.68,819.87,435195,394.2,-6973,11.1,27843.69,17553.7451,489,1281666,55.61,763.23,92.08104648,227.6598718,232.0481855
+2022-02-28T00:00:00,84.68,819.87,435195,394.2,-5345,4.81,27884.541,19904.3311,214,1541393,64.47,799.93,94.975097,236.8520552,241.1368129
+2022-03-31T00:00:00,84.68,819.87,443195,431.1,-5598,5.46,30876.5806,22609.6425,286,2079565,70.33,843.64,100.337932,249.7660459,254.2344454
+2022-04-30T00:00:00,84.68,819.87,443195,431.1,-2582,7.25,29478.5041,23330.9911,772,2574423,89.1,904.79,103.5782277,256.617115,261.2118623
+2022-05-31T00:00:00,84.68,819.87,443195,431.1,-5955,2.98,29588.3903,18931.8116,1609,3873212,91.63,931.76,110.399982,273.8183253,278.266167
+2022-06-30T00:00:00,84.68,819.87,438661,457.7,-2711,4.95,31595.0852,23359.4824,502,5014821,93.93,977.9,115.743348,290.1181788,295.1927916
+2022-07-31T00:00:00,84.68,819.87,438661,457.7,-2786,2.37,29238.5958,18536.5475,388,6664970,94.65,1001.03,119.1263966,303.0580063,308.2018351
+2022-08-31T00:00:00,84.68,819.87,438661,457.7,-1555,1.46,32532.0851,21275.8497,244,6304770,90.25,1015.65,120.6728871,315.2529052,321.1179739
+2022-09-30T00:00:00,84.68,819.87,436568,488.9,-2081,3.08,32203.9363,22596.7743,670,5475453,93.05,1046.89,124.2585483,325.5430418,331.6700185
+2022-10-31T00:00:00,84.68,819.87,436568,488.9,-837,3.54,29202.395,21300.7851,450,4803198,99.05,1084,128.2865069,338.0448313,344.2632098
+2022-11-30T00:00:00,84.68,819.87,436568,488.9,-3991,2.88,30655.2194,21871.0386,942,2551483,102.55,1115.26,129.886558,344.8383656,353.3049452
+2022-12-31T00:00:00,85.279,907.12,456728,541.77,-5869,1.18,32611.5521,22898.7486,397,2399441,77.87,1128.45,136.1349145,357.0781309,368.6304644
+2023-01-31T00:00:00,85.279,907.12,456728,541.77,-9764,6.65,33621.8459,19331.7085,277,2005967,71,1203.48,137.989442,366.6564084,378.0416256
+2023-02-28T00:00:00,85.279,907.12,456728,541.77,-8706,3.15,30695.902,18565.6775,338,1870414,69.33,1241.33,141.3057192,377.6182464,387.6560207
+2023-03-31T00:00:00,85.279,907.12,474231,571.9776,-4778,2.29,31938.7518,23562.9695,499,2335728,67.89,1269.75,150.8577422,393.8815725,403.8978893
+2023-04-30T00:00:00,85.279,907.12,474231,571.9776,-4683,2.39,27988.326,19250.0451,954,3321824,53.92,1300.04,159.6660462,413.3043156,423.2699722
+2023-05-31T00:00:00,85.279,907.12,474231,571.9776,-7356,0.04,34125.6379,21633.0119,342,4500242,52.52,1300.6,153.1844497,409.1007265,418.4343544
+2023-06-30T00:00:00,85.279,907.12,476118,439.75,1214,3.92,26071.4824,20773.2193,188,5584021,53.92,1351.59,181.7624763,471.066625,483.0389441
+2023-07-31T00:00:00,85.279,907.12,476118,439.75,-4993,9.49,32311.3595,19779.8171,558,7148044,60.72,1479.84,190.8751845,499.0641428,511.868043
+2023-08-31T00:00:00,85.279,907.12,476118,439.75,554,9.09,30268.0588,21556.2728,310,6660700,72.86,1614.31,197.6414315,522.8399986,536.6696502
+2023-09-30T00:00:00,85.279,907.12,480333,478.97,2855,4.75,27506.4332,22411.3858,214,5786027,75.14,1691.04,195.3199956,536.9265222,550.7002577
+2023-10-31T00:00:00,85.279,907.12,480333,478.97,69,3.43,29407.6541,22804.5408,688,4987112,71.99,1749.11,198.5126482,554.9473703,569.2811979
+2023-11-30T00:00:00,85.279,907.12,480333,478.97,-2579,3.28,28973.6965,23000.7298,666,2525345,67.16,1806.5,201.3679194,567.4114377,583.309757
+2023-12-31T00:00:00,85.372,1118.25,499898,540.19,-1710,2.93,29057.7648,22958.0508,829,2483756,72.01,1859.38,206.8484371,591.9995089,609.4936632
+2024-01-31T00:00:00,85.372,1118.25,499898,540.19,-2277,6.7,26186.0389,20001.36,420,2047027,69.71,1984.02,210.313979,597.8739651,616.3196963
+2024-02-29T00:00:00,85.372,1118.25,499898,540.19,-3330,4.53,27859.4299,21092.067,238,2294579,71.12,2073.88,219.5490333,606.6459439,630.8623763
+2024-03-31T00:00:00,85.372,1118.25,501651,570.3,-4122,3.16,29952.343,22649.828,623,2701244,70.41,2139.47,239.799022,621.1852259,649.0076019
+2024-04-30T00:00:00,85.372,1118.25,501651,570.3,-4829,3.18,29183.8413,19292.996,498,3611244,68.5,2207.5,237.0452206,633.4984571,664.6165477
+2024-05-31T00:00:00,85.372,1118.25,501651,570.3,-584,3.37,30648.2707,24176.621,611,5130119,70.14,2281.85,234.5129117,645.2782035,684.2017883
+2024-06-30T00:00:00,85.372,1118.25,512779,584.93,840,1.64,24904.4778,19014.595,582,5860446,68.08,2319.29,238.7165376,662.3186104,708.8380787
+2024-07-31T00:00:00,85.372,1118.25,512779,584.93,1487,3.23,29783.1285,22476.055,614,7333812,58.91,2394.1,238.9838246,678.3625233,733.6034083
+2024-08-31T00:00:00,85.372,1118.25,512779,584.93,4889,2.47,27005.7549,22002.613,304,6825403,44.88,2453.34,258.6832217,705.0964016,768.334414
+2024-09-30T00:00:00,85.372,1118.25,525800,595.37,3063,2.97,27116.9324,21954.88,441,6054431,43.72,2526.16,263.4176176,717.1201268,787.876865
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/attribute/United Kingdom.csv b/PanelTS/Exchange Rate/attribute/United Kingdom.csv
new file mode 100644
index 0000000000000000000000000000000000000000..5bae944413c3b1e15bd7f219c6d65ff550a88086
--- /dev/null
+++ b/PanelTS/Exchange Rate/attribute/United Kingdom.csv	
@@ -0,0 +1,61 @@
+DateTime,Population(million),GDP(billion USD),External Debt (million USD),Gold Reserves (Tonnes),Current Account (billion USD),Inflation Rate,Improt (million USD),Export (million USD),Foreign Direct Investment (million USD),Tourist Arrivals,Food Inflation,Consumer Price Index CPI,Money Supply M1 (billion US D),Money Supply M2 (billion USD),Money Supply M3 (billion USD)
+2019-10-31T00:00:00,66.29,2871.34,6766190,310.29,-18025.33333,-0.2,83970.66667,80445.33333,38552,3292000,1.3,108.298,2394.062667,3226.524,3825.26
+2019-11-30T00:00:00,66.29,2871.34,6766190,310.29,-18025.33333,0.2,75618.66667,81841.33333,38552,3731000,2.1,108.549,2406.532,3241.648,3849.017333
+2019-12-31T00:00:00,66.63,2851.41,6471417,310.29,1532,0,75273.33333,85469.33333,-24694.66667,3445000,1.7,108.532,2411.064,3259.689333,3856.478667
+2020-01-31T00:00:00,66.63,2851.41,6471417,310.29,1532,-0.3,77266.66667,80634.66667,-24694.66667,3036000,1.4,108.196,2431.014667,3276.129333,3874.513333
+2020-02-29T00:00:00,66.63,2851.41,6471417,310.29,1532,0.4,77848,75652,-24694.66667,1446000,1.2,108.639,2459.408,3310.024,3910.621333
+2020-03-31T00:00:00,66.63,2851.41,7182708,310.29,-16994.66667,0,69849.33333,71776,76190.66667,95000,1.3,108.634,2600.698667,3470.457333,4122.144
+2020-04-30T00:00:00,66.63,2851.41,7182708,310.29,-16994.66667,-0.1,54077.33333,64925.33333,76190.66667,176000,1.3,108.459,2650.470667,3518.693333,4150.433333
+2020-05-31T00:00:00,66.63,2851.41,7182708,310.29,-16994.66667,0,52414.66667,64585.33333,76190.66667,633000,1.8,108.466,2701.329333,3576.474667,4203.269333
+2020-06-30T00:00:00,66.63,2851.41,7065369,310.29,-13069.33333,0.1,60769.33333,65657.33333,36285.33333,696000,1.1,108.584,2723.377333,3600.458667,4239.56
+2020-07-31T00:00:00,66.63,2851.41,7065369,310.29,-13069.33333,0.5,63658.66667,65605.33333,36285.33333,570000,0.8,109.072,2754.764,3620.313333,4265.686667
+2020-08-31T00:00:00,66.63,2851.41,7065369,310.29,-13069.33333,-0.5,63982.66667,65797.33333,36285.33333,458000,0.4,108.613,2767.348,3625.449333,4241.472
+2020-09-30T00:00:00,66.63,2851.41,6993355,310.29,-14318.66667,0.5,69056,65804,20458.66667,69000,-0.1,109.056,2788.770667,3642.418667,4278.766667
+2020-10-31T00:00:00,66.63,2851.41,6993355,310.29,-14318.66667,0,72304,69833.33333,20458.66667,65000,0.6,109.053,2826.338667,3678.610667,4266.012
+2020-11-30T00:00:00,66.63,2851.41,6993355,310.29,-14318.66667,-0.2,75373.33333,70512,20458.66667,81000,-0.6,108.891,2849.730667,3694.729333,4271.625333
+2020-12-31T00:00:00,66.74,2696.78,7067526,310.29,-37908,0.3,79870.66667,71350.66667,30814.66667,158000,-1.4,109.171,2905.702667,3742.681333,4342.149333
+2021-01-31T00:00:00,66.74,2696.78,7067526,310.29,-37908,-0.2,68402.66667,64620,30814.66667,385000,-0.7,108.954,2929.929333,3764.324,4362.182667
+2021-02-28T00:00:00,66.74,2696.78,7067526,310.29,-37908,0.1,70232,69050.66667,30814.66667,949000,-0.6,109.089,2956.089333,3790.230667,4379.361333
+2021-03-31T00:00:00,66.74,2696.78,6987061,310.29,-4520,0.3,69389.33333,73101.33333,9244,1006000,-1.4,109.41,2979.364,3807.149333,4410.817333
+2021-04-30T00:00:00,66.74,2696.78,6987061,310.29,-4520,0.6,70469.33333,73473.33333,9244,1470000,-0.4,110.114,3010.632,3831.252,4443.453333
+2021-05-31T00:00:00,66.74,2696.78,6987061,310.29,-4520,0.6,70113.33333,75634.66667,9244,1244000,-1.3,110.76,3005.844,3826.036,4460.504
+2021-06-30T00:00:00,66.74,2696.78,7042423,310.29,4704,0.5,72526.66667,73354.66667,29533.33333,801000,-0.6,111.314,3030.410667,3849.329333,4494.276
+2021-07-31T00:00:00,66.74,2696.78,7042423,310.29,4704,0,76046.66667,71014.66667,29533.33333,995000,-0.6,111.297,3037.558667,3855.912,4495.704
+2021-08-31T00:00:00,66.74,2696.78,7042423,310.29,4704,0.7,74776,69582.66667,29533.33333,1773000,0.3,112.085,3039.593333,3855.010667,4524.661333
+2021-09-30T00:00:00,66.74,2696.78,7199956,310.29,-18925.33333,0.3,78446.66667,72760,-23157.33333,2161000,0.8,112.415,3104.886667,3918.850667,4601.829333
+2021-10-31T00:00:00,66.74,2696.78,7199956,310.29,-18925.33333,1.1,78630.66667,81137.33333,-23157.33333,2621000,1.2,113.64,3121.118667,3932.194667,4609.397333
+2021-11-30T00:00:00,66.74,2696.78,7199956,310.29,-18925.33333,0.8,82040,81989.33333,-23157.33333,2856000,2.5,114.477,3144.094667,3962.465333,4654.778667
+2021-12-31T00:00:00,66.98,3143.32,7260207,310.29,5426.666667,0.5,84933.33333,83462.66667,-11421.33333,3444000,4.2,115.051,3159.924,3967.956,4655.770667
+2022-01-31T00:00:00,66.98,3143.32,7260207,310.29,5426.666667,-0.1,92266.66667,77061.33333,-11421.33333,3544000,4.3,114.898,3158.081333,3965.433333,4636.284
+2022-02-28T00:00:00,66.98,3143.32,7260207,310.29,5426.666667,0.8,91804,81274.66667,-11421.33333,2956000,5.1,115.827,3175.74,3982.034667,4692.234667
+2022-03-31T00:00:00,66.98,3143.32,7333910,310.29,-52820,1.1,95850.66667,85106.66667,20494.66667,3322000,5.9,117.094,3224.1,4032.746667,4726.109333
+2022-04-30T00:00:00,66.98,3143.32,7333910,310.29,-52820,2.5,97549.33333,88394.66667,20494.66667,3238000,6.7,120.036,3219.562667,4049.536,4729.286667
+2022-05-31T00:00:00,66.98,3143.32,7333910,310.29,-52820,0.7,101816,91590.66667,20494.66667,3038000,8.6,120.82,3229.78,4049.704,4713.122667
+2022-06-30T00:00:00,66.98,3143.32,7504389,310.29,-24214.66667,0.8,99572,89344,22045.33333,2900000,9.8,121.791,3261.193333,4090.985333,4750.697333
+2022-07-31T00:00:00,66.98,3143.32,7504389,310.29,-24214.66667,0.6,100212,96488,22045.33333,2193000,12.6,122.539,3264.993333,4099.014667,4762.188
+2022-08-31T00:00:00,66.98,3143.32,7504389,310.29,-24214.66667,0.5,107432,104245.3333,22045.33333,2598000,13.1,123.148,3290.048,4142.293333,4797.06
+2022-09-30T00:00:00,66.98,3143.32,7621247,310.29,-8500,0.5,101176,103938.6667,47373.33333,3118000,14.5,123.764,3437.005333,4303.222667,4942.178667
+2022-10-31T00:00:00,66.98,3143.32,7621247,310.29,-8500,2,98342.66667,105842.6667,47373.33333,3292000,16.2,126.199,3285.482667,4139.612,4884.254667
+2022-11-30T00:00:00,66.98,3143.32,7621247,310.29,-8500,0.4,100314.6667,105440,47373.33333,3472000,16.4,126.694,3259.138667,4135.816,4819.994667
+2022-12-31T00:00:00,67.6,3114.04,7297306,310.29,14741.33333,0.4,103218.6667,102008,-43521.33333,3991000,16.8,127.164,3180.749333,4089.836,4795.128
+2023-01-31T00:00:00,67.6,3114.04,7297306,310.29,14741.33333,-0.6,102130.6667,97054.66667,-43521.33333,3790000,16.7,126.447,3204.076,4129.86,4817.64
+2023-02-28T00:00:00,67.6,3114.04,7297306,310.29,14741.33333,1.1,100982.6667,96589.33333,-43521.33333,3089000,18,127.892,3181.582667,4123.693333,4791.245333
+2023-03-31T00:00:00,67.6,3114.04,7393280,310.29,-33412,0.8,100577.3333,97241.33333,24806.66667,3700000,19.1,128.87,3121.922667,4076.394667,4749.254667
+2023-04-30T00:00:00,67.6,3114.04,7393280,310.29,-33412,1.2,99152,97150.66667,24806.66667,2790000,19,130.429,3105.830667,4068.768,4730.265333
+2023-05-31T00:00:00,67.6,3114.04,7393280,310.29,-33412,0.7,103574.6667,95364,24806.66667,2930000,18.3,131.308,3084.410667,4072.182667,4736.984
+2023-06-30T00:00:00,67.6,3114.04,7273799,310.29,-47673.33333,0.1,99286.66667,95533.33333,3322.666667,3358000,17.3,131.473,3062.824,4062.718667,4741.462667
+2023-07-31T00:00:00,67.6,3114.04,7273799,310.29,-47673.33333,-0.4,98358.66667,96797.33333,3322.666667,2461000,14.8,130.905,3031.662667,4053.873333,4713.861333
+2023-08-31T00:00:00,67.6,3114.04,7273799,310.29,-47673.33333,0.3,98216,94232,3322.666667,2912000,13.6,131.346,3014.717333,4054.168,4750.718667
+2023-09-30T00:00:00,67.6,3114.04,7573549,310.29,-20190.66667,0.5,95282.66667,93526.66667,3930.666667,3359000,12.1,131.997,2979.222667,4056.765333,4728.070667
+2023-10-31T00:00:00,67.6,3114.04,7573549,310.29,-20190.66667,0,101726.6667,97345.33333,3930.666667,3906000,10.1,132.004,2952.814667,3986.537333,4649.022667
+2023-11-30T00:00:00,67.6,3114.04,7573549,310.29,-20190.66667,-0.2,98704,97756,3930.666667,3513000,9.2,131.687,2952.274667,3995.426667,4652.596
+2023-12-31T00:00:00,68.265,3380.85,7551165,310.29,-25553.33333,0.4,96842.66667,97437.33333,5612,3500000,8,132.242,2981.513333,4030.494667,4723.605333
+2024-01-31T00:00:00,68.265,3380.85,7551165,310.29,-25553.33333,-0.6,98709.33333,98613.33333,5612,3500000,6.9,131.481,2948.345333,4008.892,4667.809333
+2024-02-29T00:00:00,68.265,3380.85,7551165,310.29,-25553.33333,0.6,98196,97892,5612,3500000,5,132.255,2958.316,4024.18,4679.030667
+2024-03-31T00:00:00,68.265,3380.85,7762615,310.29,-21196,0.6,97252,96341.33333,-10105.33333,80750000000,4,133,2967.390667,4050.389333,4745.664
+2024-04-30T00:00:00,68.265,3380.85,7762615,310.29,-21196,0.3,104681.3333,97012,-10105.33333,80750000000,2.9,133.5,2949.628,4050.705333,4727.074667
+2024-05-31T00:00:00,68.265,3380.85,7762615,310.29,-21196,0.3,101837.3333,95789.33333,-10105.33333,80750000000,1.7,133.9,2947.232,4042.958667,4712.345333
+2024-06-30T00:00:00,68.265,3380.85,7808290,310.29,-35088,0.1,105272,99245.33333,5630.666667,80750000000,1.5,134.1,2929.394667,4030.102667,4706.757333
+2024-07-31T00:00:00,68.265,3380.85,7808290,310.29,-35088,-0.2,100680,94520,5630.666667,80750000000,1.5,133.8,2938.961333,4051.014667,4722.110667
+2024-08-31T00:00:00,68.265,3380.85,7808290,310.29,-35088,0.3,100186.6667,100532,5630.666667,80750000000,1.3,134.3,2905.070667,4030.354667,4687.597333
+2024-09-30T00:00:00,68.265,3380.85,7785238,310.29,-16650.66667,0,95629.33333,96109.33333,2329.333333,80750000000,1.9,134.2,2940.314667,4059.62,4732.22
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/ARS.csv b/PanelTS/Exchange Rate/price/ARS.csv
new file mode 100644
index 0000000000000000000000000000000000000000..d5f6a10a4b7c681698353cfeda5551ff70c7ff79
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/ARS.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,988.7359,989.8771,988.4945,988.7359,988.7359
+30-Oct-24,987.8044,989.5372,986.7004,987.8044,987.8044
+29-Oct-24,987.4814,988.0967,985.2539,987.4814,987.4814
+28-Oct-24,987.7402,989.0045,984.7773,987.7402,987.7402
+25-Oct-24,985.2413,985.7905,982.6149,985.2413,985.2413
+24-Oct-24,984.2928,985.5734,982.1266,984.2928,984.2928
+23-Oct-24,983.7458,985.7181,983.549,983.7458,983.7458
+22-Oct-24,983.2405,984.2823,982.9953,983.2405,983.2405
+21-Oct-24,978.6605,983.5359,978.5558,978.6605,978.6605
+18-Oct-24,980.7315,981.032,980.4771,980.7315,980.7315
+17-Oct-24,980.1729,981.0721,980.0058,980.1729,980.1729
+16-Oct-24,979.4824,980.8044,979.1489,979.4824,979.4824
+15-Oct-24,979.9824,980.0984,979.21,979.9824,979.9824
+14-Oct-24,975.8427,980.0632,974.58,975.8427,975.8427
+11-Oct-24,974.7272,974.99,974.5089,974.7272,974.7272
+10-Oct-24,974.7361,976.0227,974.0706,974.7361,974.7361
+9-Oct-24,974.2494,975.6251,974.0018,974.2494,974.2494
+8-Oct-24,974.8249,975.3073,974.5189,974.8249,974.8249
+7-Oct-24,976.6615,977.1826,971.028,976.6615,976.6615
+4-Oct-24,971.746,971.8513,971.4852,971.746,971.746
+3-Oct-24,970.2407,972.0656,970.022,970.2407,970.2407
+2-Oct-24,969.5873,970.8338,969.5217,969.5873,969.5873
+1-Oct-24,968.7634,970.566,968.4797,968.7634,968.7634
+30-Sep-24,965.6125,970.1374,965.2021,965.6125,965.6125
+27-Sep-24,967.2287,968.3411,967.0146,967.2287,967.2287
+26-Sep-24,968.4951,968.954,967.6929,968.4951,968.4951
+25-Sep-24,965.2579,967.2882,964.9994,965.2579,965.2579
+24-Sep-24,965.2277,966.5124,964.9973,965.2277,965.2277
+23-Sep-24,962.6372,966.0775,962.0984,962.6372,962.6372
+20-Sep-24,962.7494,963.7666,962.5338,962.7494,962.7494
+19-Sep-24,962.245,963.0599,962.0337,962.245,962.245
+18-Sep-24,961.2364,962.5307,961.0205,961.2364,961.2364
+17-Sep-24,960.4951,961.7796,960.2567,960.4951,960.4951
+16-Sep-24,959.2455,961.2883,958.6984,959.2455,959.2455
+13-Sep-24,959.9916,960.0903,958.9873,959.9916,959.9916
+12-Sep-24,957.7372,958.9807,957.5449,957.7372,957.7372
+11-Sep-24,957.4907,958.5829,957.262,957.4907,957.4907
+10-Sep-24,957.7546,957.8589,957.3822,957.7546,957.7546
+9-Sep-24,955.4654,957.3318,955.1355,955.4654,955.4654
+6-Sep-24,953.7794,954.6157,953.4749,953.7794,953.7794
+5-Sep-24,953.2537,954.2762,952.7422,953.2537,953.2537
+4-Sep-24,953.4908,954.0209,953.2363,953.4908,953.4908
+3-Sep-24,952.7451,953.3184,952.4996,952.7451,952.7451
+2-Sep-24,953.2374,953.4403,951.1033,953.2374,953.2374
+30-Aug-24,950.2416,951.288,949.8279,950.2416,950.2416
+29-Aug-24,948.4832,949.8051,948.2693,948.4832,948.4832
+28-Aug-24,948.7417,949.5634,948.3421,948.7417,948.7417
+27-Aug-24,949.4832,949.5972,948.6123,949.4832,949.4832
+26-Aug-24,939.4437,948.33,938.2653,939.4437,939.4437
+23-Aug-24,945.2535,946.0206,944.745,945.2535,945.2535
+22-Aug-24,943.9993,945.5036,943.7877,943.9993,943.9993
+21-Aug-24,943.746,944.4929,943.5381,943.746,943.746
+20-Aug-24,943.2408,944.594,940.5045,943.2408,943.2408
+19-Aug-24,938.0748,944.0207,936.4694,938.0748,938.0748
+16-Aug-24,943.3582,943.3798,940.561,943.3582,943.3582
+15-Aug-24,940.245,941.085,940.0102,940.245,940.245
+14-Aug-24,939.7365,941.3176,939.5106,939.7365,939.7365
+13-Aug-24,938.7631,939.7923,938.5099,938.7631,938.7631
+12-Aug-24,936.7986,939.3018,935.8467,936.7986,936.7986
+9-Aug-24,936.2502,937.0464,936.0144,936.2502,936.2502
+8-Aug-24,935.7696,936.8963,933.6671,935.7696,935.7696
+7-Aug-24,935.4865,936.513,935.2764,935.4865,935.4865
+6-Aug-24,934.7375,935.8145,934.588,934.7375,934.7375
+5-Aug-24,924.2065,935.5004,923.2207,924.2065,924.2065
+2-Aug-24,931.7501,933.2545,931.538,931.7501,931.7501
+1-Aug-24,930.7493,932.8917,930.4959,930.7493,930.7493
+31-Jul-24,932.2105,933.1987,931.7235,932.2105,932.2105
+30-Jul-24,931.745,931.9822,931.0985,931.745,931.745
+29-Jul-24,929.6747,931.0389,928.3236,929.6747,929.6747
+26-Jul-24,929.4608,929.6158,928.5698,929.4608,929.4608
+25-Jul-24,927.9787,928.5044,927.8025,927.9787,927.9787
+24-Jul-24,925.9908,927.7471,925.7985,925.9908,925.9908
+23-Jul-24,925.7408,926.7621,925.5025,925.7408,925.7408
+22-Jul-24,923.3664,926.5249,923.5522,923.3664,923.3664
+19-Jul-24,924.7247,925.7526,923.9738,924.7247,924.7247
+18-Jul-24,922.9579,923.7958,922.7281,922.9579,922.9579
+17-Jul-24,922.7535,923.3126,921.9816,922.7535,922.7535
+16-Jul-24,922.2408,923.2714,921.9879,922.2408,922.2408
+15-Jul-24,919.5871,922.0846,918.6915,919.5871,919.5871
+12-Jul-24,919.2416,919.5424,919.0547,919.2416,919.2416
+11-Jul-24,918.7501,920.2556,915.5792,918.7501,918.7501
+10-Jul-24,917.2416,919.3011,916.7474,917.2416,917.2416
+9-Jul-24,917.1731,917.3348,915.6984,917.1731,917.1731
+8-Jul-24,913.7277,917.8002,912.855,913.7277,913.7277
+5-Jul-24,913.7501,916.7882,913.4918,913.7501,913.7501
+4-Jul-24,913.7324,913.8382,913.5323,913.7324,913.7324
+3-Jul-24,914.2416,915.5382,914.0249,914.2416,914.2416
+2-Jul-24,913.4227,914.7876,913.2822,913.4227,913.4227
+1-Jul-24,908.7192,914.0887,906.749,908.7192,908.7192
+28-Jun-24,910.9916,912.0725,910.4851,910.9916,910.9916
+27-Jun-24,911.0036,911.8046,910.816,911.0036,911.0036
+26-Jun-24,909.2587,910.5811,909.0243,909.2587,909.2587
+25-Jun-24,908.7416,909.7875,908.5072,908.7416,908.7416
+24-Jun-24,905.1625,909.2821,904.2676,905.1625,905.1625
+21-Jun-24,905.5462,905.8553,905.4916,905.5462,905.5462
+20-Jun-24,905.7332,906.2358,905.5428,905.7332,905.7332
+19-Jun-24,905.7451,906.1705,900.8931,905.7451,905.7451
+18-Jun-24,902.4916,906.2872,902.2846,902.4916,902.4916
+17-Jun-24,902.1075,903.3545,901.6863,902.1075,902.1075
+14-Jun-24,902.25,902.5584,901.9486,902.25,902.25
+13-Jun-24,901.7367,904.4285,901.5111,901.7367,901.7367
+12-Jun-24,902,902.3207,901.7099,902,902
+11-Jun-24,901.7325,902.33,896.8679,901.7325,901.7325
+10-Jun-24,907.6163,910.1834,899.0361,907.6163,907.6163
+7-Jun-24,898.5033,899.4971,898.2796,898.5033,898.5033
+6-Jun-24,898.5042,898.8202,897.4934,898.5042,898.5042
+5-Jun-24,897.0115,898.1035,896.7807,897.0115,897.0115
+4-Jun-24,896.5452,897.2582,895.1865,896.5452,896.5452
+3-Jun-24,894.2228,897.0735,893.4886,894.2228,894.2228
+31-May-24,894.2491,895.5206,893.8055,894.2491,894.2491
+30-May-24,893.7533,894.2945,893.4895,893.7533,893.7533
+29-May-24,893.4827,893.8194,893.2881,893.4827,893.4827
+28-May-24,893.4548,893.5945,893.0643,893.4548,893.4548
+27-May-24,889.7154,892.8273,889.203,889.7154,889.7154
+24-May-24,890.2451,890.8074,890.0556,890.2451,890.2451
+23-May-24,889.991,890.3519,889.7895,889.991,889.991
+22-May-24,889.2287,889.8323,889.0394,889.2287,889.2287
+21-May-24,888.7294,889.3516,888.5496,888.7294,888.7294
+20-May-24,883.4309,888.8269,882.502,883.4309,883.4309
+17-May-24,886.241,886.8012,886.041,886.241,886.241
+16-May-24,885.7491,886.3195,885.566,885.7491,885.7491
+15-May-24,885.2655,885.8676,884.868,885.2655,885.2655
+14-May-24,884.0526,885.3195,882.2446,884.0526,884.0526
+13-May-24,883.1731,884.3393,882.7515,883.1731,883.1731
+10-May-24,882.5155,882.823,882.3075,882.5155,882.5155
+9-May-24,881.7417,882.3392,881.5481,881.7417,881.7417
+8-May-24,880.6516,881.8196,880.5565,880.6516,880.6516
+7-May-24,880.1183,880.835,880.0243,880.1183,880.1183
+6-May-24,876.998,880.3266,875.8866,876.998,876.998
+3-May-24,878.2,878.8926,876.8921,878.2,878.2
+2-May-24,872.7755,878.3148,872.3924,872.7755,872.7755
+1-May-24,877.0738,883.1541,875.1718,877.0738,877.0738
+30-Apr-24,876.7409,876.8685,876.5496,876.7409,876.7409
+29-Apr-24,875.338,876.3278,873.2095,875.338,875.338
+26-Apr-24,873.7532,874.8398,873.5666,873.7532,873.7532
+25-Apr-24,873.2499,873.8112,873.0664,873.2499,873.2499
+24-Apr-24,872.7376,873.3195,872.5416,872.7376,872.7376
+23-Apr-24,872.2409,872.8518,871.9925,872.2409,872.2409
+22-Apr-24,868.6755,872.3311,867.6986,868.7936,868.7936
+19-Apr-24,869.8758,874.415,869.5825,869.8758,869.8758
+18-Apr-24,869.2501,869.8315,868.74,869.2501,869.2501
+17-Apr-24,868.7327,869.3104,868.4761,868.7327,868.7327
+16-Apr-24,868.245,868.8145,868.0168,868.245,868.245
+15-Apr-24,865.5997,868.3512,864.9741,865.5997,865.5997
+12-Apr-24,865.7602,866.8842,865.5753,865.7602,865.7602
+11-Apr-24,865.3055,866.0122,865.0363,865.3055,865.3055
+10-Apr-24,864.6535,865.478,864.5627,864.6535,864.6535
+9-Apr-24,864.2451,864.8057,864.0787,864.2451,864.2451
+8-Apr-24,862.0182,864.3055,860.8815,862.0182,862.0182
+5-Apr-24,861.7538,862.8369,861.5947,861.7538,861.7538
+4-Apr-24,857.504,861.8449,857.3401,857.504,857.504
+3-Apr-24,857.4968,857.6321,857.3377,857.4968,857.4968
+2-Apr-24,861.7256,862.328,857.2534,861.7256,861.7256
+1-Apr-24,857.0509,861.9426,856.5628,857.0509,857.0509
+29-Mar-24,857.2863,858.9379,856.1743,857.2863,857.2863
+28-Mar-24,857.7379,857.8766,856.899,857.7379,857.7379
+27-Mar-24,856.7814,857.595,856.5519,856.7814,856.7814
+26-Mar-24,856.2577,856.8368,856.0919,856.2577,856.2577
+25-Mar-24,854.8953,856.3209,853.6867,854.8953,854.8953
+22-Mar-24,854.2458,854.7972,854.0528,854.2458,854.2458
+21-Mar-24,853.2381,854.3167,846.0521,853.2381,853.2381
+20-Mar-24,853.2537,853.3206,852.0927,853.2537,853.2537
+19-Mar-24,852.2458,852.7969,852.0781,852.2458,852.2458
+18-Mar-24,851.0789,852.3007,850.3522,851.0789,851.0789
+15-Mar-24,850.2966,854.6369,849.6667,850.2966,850.2966
+14-Mar-24,849.7382,850.3162,849.5789,849.7382,849.7382
+13-Mar-24,847.0014,849.7925,846.8038,847.0014,847.0014
+12-Mar-24,848.2343,848.8276,847.2421,848.2343,848.2343
+11-Mar-24,845.5273,848.308,845.2493,845.5273,845.5273
+8-Mar-24,846.2382,846.9586,845.7177,846.2382,846.2382
+7-Mar-24,845.6256,846.4598,845.5946,845.6256,845.6256
+6-Mar-24,845.4366,846.4893,842.9449,845.4366,845.4366
+5-Mar-24,844.2614,845.3665,844.0786,844.2614,844.2614
+4-Mar-24,842.8961,844.2925,840.1018,842.8961,842.8961
+1-Mar-24,842.3498,842.9081,842.1745,842.3498,842.3498
+29-Feb-24,841.7458,842.3964,841.5672,841.7458,841.7458
+28-Feb-24,841.1071,841.8547,840.6265,841.1071,841.1071
+27-Feb-24,840.6381,841.2078,840.2977,840.6381,840.6381
+26-Feb-24,838.8373,840.7117,838.3148,838.7986,838.7986
+23-Feb-24,838.342,839.0079,838.1523,838.342,838.342
+22-Feb-24,837.8497,838.5087,837.6411,837.8497,837.8497
+21-Feb-24,837.242,837.9349,836.3197,837.242,837.242
+20-Feb-24,836.7458,837.3348,836.575,836.7458,836.7458
+19-Feb-24,834.0015,837.0218,833.5995,833.9705,833.9705
+16-Feb-24,834.5381,835.1545,834.3636,834.5381,834.5381
+15-Feb-24,833.942,834.6157,833.7437,833.942,833.942
+14-Feb-24,831.2803,834.0197,831.121,831.2803,831.2803
+13-Feb-24,831.2803,831.4472,830.9274,831.2803,831.2803
+12-Feb-24,828.5751,831.4387,828.3335,828.5751,828.5751
+9-Feb-24,830.6536,831.3268,830.4647,830.6536,830.6536
+8-Feb-24,830.1997,830.7267,829.9415,830.1997,830.1997
+7-Feb-24,829.4803,830.2191,829.3262,829.4803,829.4803
+6-Feb-24,829.042,829.6191,828.8028,829.042,829.042
+5-Feb-24,834.7531,835.6833,827.1727,834.7531,834.7531
+2-Feb-24,826.8383,827.5141,826.6406,826.8383,826.8383
+1-Feb-24,826.3497,826.9338,826.0238,826.3497,826.3497
+31-Jan-24,825.7497,826.3409,825.5129,825.7497,825.7497
+30-Jan-24,825.2382,825.8487,822.5679,825.2382,825.2382
+29-Jan-24,825.3901,825.6376,823.3213,825.3901,825.3901
+26-Jan-24,823.0193,823.6556,822.8864,823.0193,823.0193
+25-Jan-24,822.4421,823.1894,822.2267,822.4421,822.4421
+24-Jan-24,821.942,822.7284,821.7343,821.942,821.942
+23-Jan-24,821.461,822.0253,821.2455,821.461,821.461
+22-Jan-24,818.8343,821.4987,817.4496,818.8343,818.8343
+19-Jan-24,819.2421,819.8552,819.0314,819.2421,819.2421
+18-Jan-24,818.6647,819.3439,818.4467,818.6647,818.6647
+17-Jan-24,818.1459,818.8467,817.9504,818.1459,818.1459
+16-Jan-24,817.7183,818.3386,817.5124,817.7183,817.7183
+15-Jan-24,816.3963,817.7744,815.4281,816.3963,816.3963
+12-Jan-24,815.4496,816.18,815.2377,815.4496,815.4496
+11-Jan-24,814.9534,815.729,814.7789,814.9534,814.9534
+10-Jan-24,814.331,815.0202,813.8237,814.331,814.331
+9-Jan-24,813.8571,814.4464,813.6453,813.8571,813.8571
+8-Jan-24,809.6478,813.9664,808.7681,809.6478,809.6478
+5-Jan-24,811.6199,812.4569,811.4611,811.6199,811.6199
+4-Jan-24,810.6223,811.9034,810.4553,810.6223,810.6223
+3-Jan-24,810.5571,811.2386,808.981,810.5571,810.5571
+2-Jan-24,810.8088,812.3029,808.2803,810.8088,810.8088
+1-Jan-24,810.7464,810.7464,809.7303,810.7464,810.7464
+29-Dec-23,807.9782,808.635,807.7958,807.9782,807.9782
+28-Dec-23,807.4173,808.051,807.2432,807.4173,807.4173
+27-Dec-23,802.2271,807.49,802.1981,802.2271,802.2271
+26-Dec-23,803.9196,806.995,802.6923,803.9196,803.9196
+25-Dec-23,805.21,806.4913,802.2997,805.21,805.21
+22-Dec-23,804.2392,804.8766,804.0311,804.2392,804.2392
+21-Dec-23,803.7172,804.3234,803.554,803.7172,803.7172
+20-Dec-23,803.1672,803.8156,803.0134,803.1672,803.1672
+19-Dec-23,802.6209,803.2405,800.5688,802.6209,802.6209
+18-Dec-23,792.3824,802.6981,790.6516,792.3824,792.3824
+15-Dec-23,785.2971,801.2693,784.8544,785.2971,785.2971
+14-Dec-23,799.9635,800.9697,792.7207,799.9635,799.9635
+13-Dec-23,366.472,366.5382,365.693,366.472,366.472
+12-Dec-23,365.8271,366.5414,365.6676,365.8271,365.8271
+11-Dec-23,364.4322,366.0477,363.8138,364.4322,364.4322
+8-Dec-23,363.9108,363.9742,363.7984,363.9108,363.9108
+7-Dec-23,363.5768,364.0971,363.4691,363.5768,363.5768
+6-Dec-23,363.0618,363.6307,362.966,363.0618,363.0618
+5-Dec-23,362.5025,363.067,361.8134,362.5025,362.5025
+4-Dec-23,360.8062,362.6077,360.8262,360.8062,360.8062
+1-Dec-23,360.4651,361.0916,360.1888,360.4651,360.4651
+30-Nov-23,359.9602,360.6271,359.4863,359.9602,359.9602
+29-Nov-23,359.5357,360.0897,359.4522,359.5357,359.5357
+28-Nov-23,358.9692,359.5858,358.8742,358.9692,358.9692
+27-Nov-23,356.1253,359.0559,355.615,356.1253,356.1253
+24-Nov-23,357.02,357.5798,356.9513,357.02,357.02
+23-Nov-23,356.4301,357.0586,356.1145,356.4301,356.4301
+22-Nov-23,355.9733,356.5938,354.5836,355.9733,355.9733
+21-Nov-23,353.8486,356.0847,353.7646,353.8486,353.8486
+20-Nov-23,352.106,353.8681,351.2012,352.106,352.106
+17-Nov-23,353.4774,354.2371,352.7258,353.4774,353.4774
+16-Nov-23,352.8387,354.2242,352.7378,352.8387,352.8387
+15-Nov-23,350.0901,353.105,349.9471,350.0901,350.0901
+14-Nov-23,349.983,350.2733,349.7291,349.983,349.983
+13-Nov-23,349.486,350.0658,349.4517,349.486,349.486
+10-Nov-23,349.9716,350.0544,349.8831,349.9716,349.9716
+9-Nov-23,349.97,350.0565,349.8704,349.97,349.97
+8-Nov-23,349.8904,350.0665,349.7759,349.8904,349.8904
+7-Nov-23,350.0191,351.3116,349.6651,350.0191,350.0191
+6-Nov-23,347.2342,350.0803,346.9739,347.2342,347.2342
+3-Nov-23,350.0434,350.1098,349.959,350.0434,350.0434
+2-Nov-23,349.9658,350.0735,349.9031,349.9658,349.9658
+1-Nov-23,349.9717,350.0555,349.8929,349.9717,349.9717
+31-Oct-23,349.9741,350.057,349.8045,349.9741,349.9741
+30-Oct-23,349.5356,350.0688,349.4214,349.5356,349.5356
+27-Oct-23,349.8273,350.0605,349.7379,349.8273,349.8273
+26-Oct-23,350.025,350.0805,349.9048,350.025,350.025
+25-Oct-23,349.9675,350.7734,349.7381,349.9675,349.9675
+24-Oct-23,350.0052,350.0669,349.7939,350.0052,350.0052
+23-Oct-23,349.9638,350.3309,349.6077,349.9638,349.9638
+20-Oct-23,349.9353,350.0789,349.8698,349.9353,349.9353
+19-Oct-23,350.0733,350.1121,349.8468,350.0733,350.0733
+18-Oct-23,349.919,350.045,349.6165,349.919,349.919
+17-Oct-23,350.07,350.1165,349.2348,350.07,350.07
+16-Oct-23,349.9858,350.1521,349.722,349.9858,349.9858
+13-Oct-23,350.075,350.1206,349.9993,350.075,350.075
+12-Oct-23,350.0691,350.1161,349.9776,350.0691,350.0691
+11-Oct-23,350.0592,350.1675,349.8893,350.0592,350.0592
+10-Oct-23,350.0168,350.0787,349.8388,350.0168,350.0168
+9-Oct-23,349.6243,350.2259,349.3172,349.6243,349.6243
+6-Oct-23,350.0356,350.1176,349.1771,350.0356,350.0356
+5-Oct-23,350.03,350.0817,349.9458,350.03,350.03
+4-Oct-23,350.02,350.0691,349.9305,350.02,350.02
+3-Oct-23,349.995,350.0751,349.9173,349.995,349.995
+2-Oct-23,351.4694,351.551,349.9297,351.4694,351.4694
+29-Sep-23,350.039,350.0868,349.0912,350.039,350.039
+28-Sep-23,349.9834,351.2487,349.9124,349.9834,349.9834
+27-Sep-23,350.02,350.3076,349.9438,350.02,350.02
+26-Sep-23,350.0085,351.6921,349.9415,350.0085,350.0085
+25-Sep-23,349.6009,350.0638,349.3585,349.6009,349.6009
+22-Sep-23,349.9774,350.0824,349.8952,349.9774,349.9774
+21-Sep-23,349.9569,350.0529,349.8411,349.9569,349.9569
+20-Sep-23,349.9651,350.038,349.7988,349.9651,349.9651
+19-Sep-23,349.9178,350.0413,349.9023,349.9178,349.9178
+18-Sep-23,349.6108,350.0453,349.4028,349.6108,349.6108
+15-Sep-23,349.9849,350.0604,349.7838,349.9849,349.9849
+14-Sep-23,349.993,350.0524,349.8801,349.993,349.993
+13-Sep-23,349.974,350.0434,349.892,349.974,349.974
+12-Sep-23,349.9749,350.0195,349.9065,349.9749,349.9749
+11-Sep-23,349.4252,350.0543,349.3665,349.4252,349.4252
+8-Sep-23,349.9951,350.0359,349.796,349.9951,349.9951
+7-Sep-23,349.9708,350.0486,349.7892,349.9708,349.9708
+6-Sep-23,349.975,350.0584,349.8943,349.975,349.975
+5-Sep-23,350.0158,350.2218,349.8705,350.0158,350.0158
+4-Sep-23,352.2034,352.3375,349.7972,352.2034,352.2034
+1-Sep-23,349.9717,350.0701,349.7436,349.9717,349.9717
+31-Aug-23,349.8601,350.2008,349.7612,349.8601,349.8601
+30-Aug-23,349.9813,350.0223,349.8838,349.9813,349.9813
+29-Aug-23,349.9733,350.0621,349.8184,349.9733,349.9733
+28-Aug-23,350.1629,350.1596,349.5709,350.1629,350.1629
+25-Aug-23,349.9798,351.864,349.7511,349.9798,349.9798
+24-Aug-23,349.9708,350.0178,349.8758,349.9708,349.9708
+23-Aug-23,349.9378,350.0597,349.6201,349.9378,349.9378
+22-Aug-23,349.8617,350.066,349.7542,349.8617,349.8617
+21-Aug-23,349.5518,350.0529,349.0981,349.5518,349.5518
+18-Aug-23,349.8977,350.8171,349.2755,349.8977,349.8977
+17-Aug-23,349.97,350.061,349.9001,349.97,349.97
+16-Aug-23,349.9748,350.0542,349.8955,349.9748,349.9748
+15-Aug-23,349.9361,350.0641,349.7209,349.9361,349.9361
+14-Aug-23,287.3924,287.8339,286.3292,287.3924,287.3924
+11-Aug-23,286.1674,287.3418,286.1084,286.1674,286.1674
+10-Aug-23,285.1635,286.2456,284.1686,285.1635,285.1635
+9-Aug-23,284.1157,285.2378,284.0496,284.1157,284.1157
+8-Aug-23,283.1829,284.4115,283.1065,283.1829,283.1829
+7-Aug-23,276.4862,283.204,276.3079,276.4862,276.4862
+4-Aug-23,278.0585,279.4051,278.0163,278.0585,278.0585
+3-Aug-23,277.3852,278.4257,277.3126,277.3852,277.3852
+2-Aug-23,276.1822,277.351,275.9855,276.1822,276.1822
+1-Aug-23,275.2823,276.2101,274.7926,275.2823,275.2823
+31-Jul-23,272.1884,275.2971,272.1106,272.1884,272.1884
+28-Jul-23,273.0325,273.7125,272.579,273.0325,273.0325
+27-Jul-23,272.47,273.1136,272.3855,272.47,272.47
+26-Jul-23,271.6151,272.42,270.77,271.6151,271.6151
+25-Jul-23,271.0259,271.8231,270.8811,271.0259,271.0259
+24-Jul-23,268.6333,271.3241,268.3818,268.6333,268.6333
+21-Jul-23,268.6186,269.4416,268.5607,268.6186,268.6186
+20-Jul-23,268.1177,268.8391,268.0563,268.1177,268.1177
+19-Jul-23,267.512,268.2928,267.4259,267.512,267.512
+18-Jul-23,266.7355,267.6555,264.7157,266.7355,266.7355
+17-Jul-23,265.059,266.8733,264.1143,265.059,265.059
+14-Jul-23,264.3642,265.2198,264.2415,264.3642,264.3642
+13-Jul-23,263.9736,264.6255,263.8388,263.9736,263.9736
+12-Jul-23,263.2101,263.9879,263.0758,263.2101,263.2101
+11-Jul-23,262.5507,263.3436,262.4023,262.5507,262.5507
+10-Jul-23,258.5086,262.7782,258.5157,258.5086,258.5086
+7-Jul-23,260.3637,261.0031,260.2135,260.3637,260.3637
+6-Jul-23,259.5667,260.4574,259.4189,259.5667,259.5667
+5-Jul-23,259.1808,259.928,258.0779,259.1808,259.1808
+4-Jul-23,257.9541,259.0328,256.2352,257.9541,257.9541
+3-Jul-23,254.8598,258.5065,254.6357,254.8598,254.8598
+30-Jun-23,256.1847,256.7518,256.1383,256.1847,256.1847
+29-Jun-23,255.8818,256.515,255.6685,255.8818,255.8818
+28-Jun-23,255.2188,255.899,255.0476,255.2188,255.2188
+27-Jun-23,254.4052,255.2817,254.2269,254.4052,254.4052
+26-Jun-23,252.6604,254.6884,251.5178,252.6604,252.6604
+23-Jun-23,252.5744,253.2261,252.4895,252.5744,252.5744
+22-Jun-23,251.8762,252.5325,251.8165,251.8762,251.8762
+21-Jun-23,249.3093,252.1405,249.1939,249.3093,249.3093
+20-Jun-23,249.3046,249.3435,249.1946,249.3046,249.3046
+19-Jun-23,248.518,249.3287,248.3818,248.518,248.518
+16-Jun-23,248.4689,249.2335,248.3544,248.4689,248.4689
+15-Jun-23,247.9325,248.777,247.7253,247.9325,247.9325
+14-Jun-23,247.125,247.8891,246.983,247.125,247.125
+13-Jun-23,246.7292,247.4455,246.5533,246.7292,246.7292
+12-Jun-23,244.5018,246.8472,244.57,244.5018,244.5018
+9-Jun-23,244.4083,245.0288,244.1941,244.4083,244.4083
+8-Jun-23,243.5504,244.4014,243.489,243.5504,243.5504
+7-Jun-23,243.1958,243.8901,242.3221,243.1958,243.1958
+6-Jun-23,242.4652,243.2549,242.3455,242.4652,242.4652
+5-Jun-23,241.6879,242.6105,240.7645,241.6879,241.6879
+2-Jun-23,240.1835,240.7922,238.2169,240.1835,240.1835
+1-Jun-23,239.4674,240.1488,239.268,239.4674,239.4674
+31-May-23,238.8347,239.7268,238.6688,238.8347,238.8347
+30-May-23,238.2347,238.8853,238.1226,238.2347,238.2347
+29-May-23,236.1246,238.2792,235.6054,236.1246,236.1246
+26-May-23,235.7305,235.7589,235.5782,235.7305,235.7305
+25-May-23,235.7368,235.7609,235.5747,235.7368,235.7368
+24-May-23,234.913,235.6909,234.7974,234.913,234.913
+23-May-23,234.3228,234.9473,234.269,234.3228,234.3228
+22-May-23,231.5398,234.4146,231.3265,231.5398,231.5398
+19-May-23,232.1297,232.7531,231.9622,232.1297,232.1297
+18-May-23,231.6179,232.3316,231.4519,231.6179,231.6179
+17-May-23,231.1136,231.7226,230.9781,231.1136,231.1136
+16-May-23,230.6365,231.2759,230.5082,230.6365,230.6365
+15-May-23,230.0195,230.691,228.2584,230.0195,230.0195
+12-May-23,228.9385,229.4793,228.4632,228.9385,228.9385
+11-May-23,228.5252,229.04,228.4657,228.5252,228.5252
+10-May-23,228.0887,228.6687,227.7627,228.0887,228.0887
+9-May-23,227.6201,228.1909,227.3482,227.6201,227.6201
+8-May-23,226.2333,227.8073,225.204,226.2333,226.2333
+5-May-23,225.6812,226.673,225.5194,225.6812,225.6812
+4-May-23,225.1659,225.7646,225.0282,225.1659,225.1659
+3-May-23,224.5699,225.2184,224.5034,224.5699,224.5699
+2-May-23,222.3208,224.7352,222.0281,222.3208,222.3208
+1-May-23,221.4717,222.3593,220.9625,221.4717,221.4717
+28-Apr-23,222.011,222.6164,221.8322,222.011,222.011
+27-Apr-23,221.5351,222.0682,221.3908,221.5351,221.5351
+26-Apr-23,220.868,221.5751,220.75,220.868,220.868
+25-Apr-23,220.2151,220.8791,220.0971,220.2151,220.2151
+24-Apr-23,218.4393,220.3039,217.3363,218.4393,218.4393
+21-Apr-23,217.9602,218.5929,217.4169,217.9602,217.9602
+20-Apr-23,217.4689,218.0577,217.4064,217.4689,217.4689
+19-Apr-23,216.931,217.5088,216.7874,216.931,216.931
+18-Apr-23,216.3671,216.913,216.2455,216.3671,216.3671
+17-Apr-23,215.4339,216.4868,214.9708,215.4339,215.4339
+14-Apr-23,214.6749,215.1352,214.4853,214.6749,214.6749
+13-Apr-23,214.2271,214.7345,214.0972,214.2271,214.2271
+12-Apr-23,213.7562,214.2694,213.6409,213.7562,213.7562
+11-Apr-23,212.2651,213.8195,211.9101,212.2651,212.2651
+10-Apr-23,210.9987,213.35,210.8725,210.9987,210.9987
+7-Apr-23,211.2794,211.66,210.7952,211.2794,211.2794
+6-Apr-23,211.2103,211.2718,211.0717,211.2103,211.2103
+5-Apr-23,210.7797,211.289,210.6621,210.7797,210.7797
+4-Apr-23,210.3211,210.8383,210.2076,210.3211,210.3211
+3-Apr-23,209.7242,210.3678,208.8151,209.7242,209.7242
+31-Mar-23,208.5643,209.017,208.4319,208.5643,208.5643
+30-Mar-23,208.2901,208.6577,208.242,208.2901,208.2901
+29-Mar-23,207.8384,208.3074,207.6813,207.8384,207.8384
+28-Mar-23,207.4191,207.8555,207.2964,207.4191,207.4191
+27-Mar-23,205.3492,207.4343,205.3721,205.3492,205.3492
+24-Mar-23,205.7506,205.8143,205.5893,205.7506,205.7506
+23-Mar-23,205.3679,205.8255,205.2438,205.3679,205.3679
+22-Mar-23,204.991,205.4116,204.8736,204.991,204.991
+21-Mar-23,204.5246,204.9739,204.3677,204.5246,204.5246
+20-Mar-23,201.9395,204.5468,201.7487,201.9395,201.9395
+17-Mar-23,202.9455,203.3708,202.8874,202.9455,202.9455
+16-Mar-23,202.5621,203.0303,202.4489,202.5621,202.5621
+15-Mar-23,202.0919,202.5677,201.9486,202.0919,202.0919
+14-Mar-23,200.6409,202.2228,200.5877,200.6409,200.6409
+13-Mar-23,198.5191,200.8213,197.5373,198.5191,198.5191
+10-Mar-23,200.3434,200.7604,199.4553,200.3434,200.3434
+9-Mar-23,199.9776,200.3999,199.832,199.9776,199.9776
+8-Mar-23,199.6811,200.0613,199.5543,199.6811,199.6811
+7-Mar-23,199.3624,199.7326,199.231,199.3624,199.3624
+6-Mar-23,198.4232,199.4089,197.1516,198.4232,198.4232
+3-Mar-23,197.8488,198.323,197.757,197.8488,197.8488
+2-Mar-23,197.5578,197.9737,197.4768,197.5578,197.5578
+1-Mar-23,197.1407,197.6115,197.0583,197.1407,197.1407
+28-Feb-23,196.7895,197.2062,196.6992,196.7895,196.7895
+27-Feb-23,195.6978,196.8568,195.5897,195.6978,195.6978
+24-Feb-23,195.3039,195.7681,194.9237,195.3039,195.3039
+23-Feb-23,194.9565,195.638,194.8275,194.9565,194.9565
+22-Feb-23,193.1091,195.0485,193.025,193.1091,193.1091
+21-Feb-23,193.0969,193.3131,193.0498,193.0969,193.0969
+20-Feb-23,191.6992,193.18,191.5226,191.6992,191.6992
+17-Feb-23,192.8118,193.2252,192.7698,192.8118,192.8118
+16-Feb-23,192.3673,192.8199,192.2858,192.3673,192.3673
+15-Feb-23,191.9827,192.4224,191.8625,191.9827,191.9827
+14-Feb-23,191.6437,192.0854,191.5301,191.6437,191.6437
+13-Feb-23,190.5104,191.6935,190.4133,190.5104,190.5104
+10-Feb-23,190.1862,190.5645,190.083,190.1862,190.1862
+9-Feb-23,189.8134,190.2397,189.6095,189.8134,189.8134
+8-Feb-23,189.5118,189.9268,189.375,189.5118,189.5118
+7-Feb-23,189.1146,189.4941,188.9999,189.1146,189.1146
+6-Feb-23,188.0991,189.1485,187.8997,188.0991,188.0991
+3-Feb-23,187.5795,189.0136,187.4652,187.5795,187.5795
+2-Feb-23,187.2515,187.7221,187.2062,187.2515,187.2515
+1-Feb-23,186.9944,187.3483,186.1414,186.9944,186.9944
+31-Jan-23,186.5744,186.9102,186.2096,186.5744,186.5744
+30-Jan-23,185.5741,186.6284,185.2524,185.5741,185.5741
+27-Jan-23,185.2988,185.7035,185.1901,185.2988,185.2988
+26-Jan-23,184.9624,185.368,183.5877,184.9624,184.9624
+25-Jan-23,184.6129,185.0782,183.8371,184.6129,184.6129
+24-Jan-23,184.3609,184.7181,184.2335,184.3609,184.3609
+23-Jan-23,183.3184,184.4063,181.7117,183.3117,183.3117
+20-Jan-23,183.0831,183.4613,182.4907,183.0831,183.0831
+19-Jan-23,182.7941,183.1674,182.7071,182.7941,182.7941
+18-Jan-23,182.4833,182.9432,182.3039,182.4833,182.4833
+17-Jan-23,182.1742,182.5379,182.0616,182.1742,182.1742
+16-Jan-23,181.3421,182.1994,179.8448,181.3421,181.3421
+13-Jan-23,180.9659,181.3588,180.8507,180.9659,180.9659
+12-Jan-23,180.6582,181.0488,180.0141,180.6582,180.6582
+11-Jan-23,180.3657,180.7529,180.106,180.3657,180.3657
+10-Jan-23,180.0924,180.4881,180.048,180.0924,180.0924
+9-Jan-23,179.0717,180.2306,178.5598,179.0717,179.0717
+6-Jan-23,178.9052,179.9495,178.8625,178.9052,178.9052
+5-Jan-23,178.5842,179.032,178.0428,178.5842,178.5842
+4-Jan-23,178.3758,178.7342,177.3858,178.3758,178.3758
+3-Jan-23,178.1483,178.5083,177.0953,178.1483,178.1483
+2-Jan-23,176.7242,178.1759,176.2306,176.7242,176.7242
+30-Dec-22,176.8488,177.1689,175.8915,176.8488,176.8488
+29-Dec-22,176.136,176.7773,176.0044,176.136,176.136
+28-Dec-22,176.069,176.4065,175.9584,176.069,176.069
+27-Dec-22,174.0391,176.1115,173.5693,174.0391,174.0391
+26-Dec-22,174.7549,174.9443,174.1078,174.7549,174.7549
+23-Dec-22,174.5514,174.9159,174.4008,174.5514,174.5514
+22-Dec-22,174.2675,174.6504,173.4243,174.2675,174.2675
+21-Dec-22,173.9161,174.2795,173.5255,173.9161,173.9161
+20-Dec-22,173.6051,173.982,172.64,173.6051,173.6051
+19-Dec-22,172.6744,173.7122,172.4033,172.6744,172.6744
+16-Dec-22,172.3248,172.7902,171.3798,172.3248,172.3248
+15-Dec-22,172.0534,172.479,171.9776,172.0534,172.0534
+14-Dec-22,171.7824,172.1765,171.6968,171.7824,171.7824
+13-Dec-22,171.2834,171.8301,171.2491,171.2834,171.2834
+12-Dec-22,170.2755,171.4671,169.7871,170.2755,170.2755
+9-Dec-22,169.7996,169.8767,168.5979,169.7996,169.7996
+8-Dec-22,169.8023,169.8677,169.2251,169.8023,169.8023
+7-Dec-22,169.4915,169.931,169.3946,169.4915,169.4915
+6-Dec-22,169.1455,169.5619,169.1048,169.1455,169.1455
+5-Dec-22,167.9068,169.1857,166.8394,167.9068,167.9068
+2-Dec-22,167.6437,168.1776,167.6058,167.6437,167.6437
+1-Dec-22,167.2917,167.7233,165.8058,167.2917,167.2917
+30-Nov-22,166.9565,167.3618,166.867,166.9565,166.9565
+29-Nov-22,166.6145,167.0222,166.5088,166.6145,166.6145
+28-Nov-22,166.0638,166.6599,165.5328,166.0638,166.0638
+25-Nov-22,165.2142,165.6184,165.1149,165.2142,165.2142
+24-Nov-22,164.7596,165.2484,164.7161,164.7596,164.7596
+23-Nov-22,164.4964,164.8857,164.4559,164.4964,164.4964
+22-Nov-22,163.1308,164.6188,163.0757,163.1308,163.1308
+21-Nov-22,163.0766,164.1273,162.9888,163.0766,163.0766
+18-Nov-22,162.7811,163.1643,162.6771,162.7811,162.7811
+17-Nov-22,162.4594,162.8693,162.4159,162.4594,162.4594
+16-Nov-22,162.1096,162.4897,161.999,162.1096,162.1096
+15-Nov-22,161.7637,162.1607,161.7258,161.7637,161.7637
+14-Nov-22,159.6627,161.7868,159.3826,159.6627,159.6627
+11-Nov-22,160.329,160.7576,160.2071,160.329,160.329
+10-Nov-22,160.0195,160.4131,159.8763,160.0195,160.0195
+9-Nov-22,159.7171,160.1048,159.6096,159.7171,159.7171
+8-Nov-22,159.3484,159.7396,159.3207,159.3484,159.3484
+7-Nov-22,158.8312,159.3709,158.208,158.8312,158.8312
+4-Nov-22,157.8609,158.318,157.1136,157.8609,157.8609
+3-Nov-22,157.592,158.2755,157.4949,157.592,157.592
+2-Nov-22,157.2848,157.6184,157.1279,157.2848,157.2848
+1-Nov-22,156.9095,157.2773,156.5074,156.9095,156.9095
+31-Oct-22,156.1693,156.9227,155.3179,156.1693,156.1693
+28-Oct-22,155.7022,156.396,155.5897,155.7022,155.7022
+27-Oct-22,155.3821,155.7614,154.1402,155.3821,155.3821
+26-Oct-22,155.0837,155.4428,154.9094,155.0837,155.0837
+25-Oct-22,154.6704,155.1248,154.6008,154.6704,154.6704
+24-Oct-22,153.8221,154.7747,151.8621,153.8221,153.8221
+21-Oct-22,153.4909,153.8669,153.4457,153.4909,153.4909
+20-Oct-22,153.1674,153.5331,153.0378,153.1674,153.1674
+19-Oct-22,152.8203,153.2172,152.7816,152.8203,152.8203
+18-Oct-22,152.4888,152.8677,152.3405,152.4888,152.4888
+17-Oct-22,151.3893,152.6336,150.9987,151.3893,151.3893
+14-Oct-22,151.2895,151.6648,150.2276,151.2895,151.2895
+13-Oct-22,151.0098,152.0938,150.6468,151.0098,151.0098
+12-Oct-22,150.6749,151.0992,150.6095,150.6749,150.6749
+11-Oct-22,149.1842,150.8783,148.6917,149.1842,149.1842
+10-Oct-22,150.0641,150.2023,149.0587,150.0641,150.0641
+7-Oct-22,149.1816,150.2077,149.033,149.1816,149.1816
+6-Oct-22,148.884,149.2354,148.6232,148.884,148.884
+5-Oct-22,148.579,148.9932,148.4809,148.579,148.579
+4-Oct-22,148.2531,148.5914,148.1455,148.2531,148.2531
+3-Oct-22,147.3644,148.2883,146.0078,147.3644,147.3644
+30-Sep-22,147.0559,147.3458,146.9804,147.0559,147.0559
+29-Sep-22,146.8762,147.1726,146.7147,146.8762,146.8762
+28-Sep-22,146.5511,147.0276,146.2474,146.5511,146.5511
+27-Sep-22,145.6563,146.5935,145.401,145.6563,145.6563
+26-Sep-22,146.0486,147.8396,144.5441,146.0486,146.0486
+23-Sep-22,145.1601,145.4798,145.0786,145.1601,145.1601
+22-Sep-22,144.8683,145.1993,144.7848,144.8683,144.8683
+21-Sep-22,144.6225,144.926,144.3431,144.6225,144.6225
+20-Sep-22,144.3577,144.6878,144.2651,144.3577,144.3577
+19-Sep-22,140.5545,144.42,140.4718,140.5545,140.5545
+16-Sep-22,143.187,143.5179,142.4202,143.187,143.187
+15-Sep-22,142.8734,143.207,142.7269,142.8734,142.8734
+14-Sep-22,142.5948,142.927,142.2491,142.5948,142.5948
+13-Sep-22,142.2663,142.6703,141.3255,142.2663,142.2663
+12-Sep-22,141.0996,142.3042,140.7502,141.0996,141.0996
+9-Sep-22,141.1199,141.5374,141.0029,141.1199,141.1199
+8-Sep-22,140.7496,141.2662,140.6984,140.7496,140.7496
+7-Sep-22,140.5734,140.8482,140.1492,140.5734,140.5734
+6-Sep-22,140.1621,140.6489,140.1058,140.1621,140.1621
+5-Sep-22,139.3565,140.6386,139.1033,139.3565,139.3565
+2-Sep-22,139.1534,139.5098,138.6555,139.1534,139.1534
+1-Sep-22,138.7221,139.0382,138.6278,138.7221,138.7221
+31-Aug-22,138.5936,138.9271,138.2797,138.5936,138.5936
+30-Aug-22,138.2954,138.5965,138.2596,138.2954,138.2954
+29-Aug-22,137.9585,138.6921,137.5973,137.9585,137.9585
+26-Aug-22,137.3878,137.6862,137.2658,137.3878,137.3878
+25-Aug-22,137.1336,137.4273,136.8855,137.1336,137.1336
+24-Aug-22,136.9405,137.2366,136.1535,136.9405,136.9405
+23-Aug-22,136.6386,137.0439,136.5708,136.6386,136.6386
+22-Aug-22,136.1422,136.8403,135.9099,136.1422,136.1422
+19-Aug-22,135.7975,136.0749,135.6862,135.7975,135.7975
+18-Aug-22,135.5234,136.1853,135.4476,135.5234,135.5234
+17-Aug-22,135.2819,135.5962,135.2423,135.2819,135.2819
+16-Aug-22,134.5293,135.4829,134.4553,134.5293,134.5293
+15-Aug-22,134.6088,134.8538,134.4406,134.6088,134.6088
+12-Aug-22,134.2537,134.5166,134.2231,134.2537,134.2537
+11-Aug-22,134.002,134.2925,133.9057,134.002,134.002
+10-Aug-22,133.8394,134.0919,133.7358,133.8394,133.8394
+9-Aug-22,133.5615,133.83,132.7619,133.5615,133.5615
+8-Aug-22,133.4007,133.5883,132.64,133.4007,133.4007
+5-Aug-22,132.6418,132.9155,131.814,132.6418,132.6418
+4-Aug-22,132.4041,132.6866,132.3307,132.4041,132.4041
+3-Aug-22,132.1423,132.438,132.0917,132.1423,132.1423
+2-Aug-22,131.8951,132.209,131.7189,131.8951,131.8951
+1-Aug-22,131.4392,131.9605,131.0513,131.4392,131.4392
+29-Jul-22,131.1212,131.3224,129.9929,131.1212,131.1212
+28-Jul-22,130.907,131.1535,130.1017,130.907,130.907
+27-Jul-22,130.6201,130.9093,130.3968,130.6201,130.6201
+26-Jul-22,130.3944,130.6431,129.7296,130.3944,130.3944
+25-Jul-22,129.1614,130.4388,129.0046,129.1614,129.1614
+22-Jul-22,129.5964,129.8121,129.0765,129.5964,129.5964
+21-Jul-22,129.39,129.663,129.1424,129.39,129.39
+20-Jul-22,129.1501,129.4152,129.0123,129.1501,129.1501
+19-Jul-22,128.8293,129.1527,128.4896,128.8293,128.8293
+18-Jul-22,127.4598,128.9096,127.2254,127.4598,127.4598
+15-Jul-22,128.0094,128.3166,127.9541,128.0094,128.0094
+14-Jul-22,127.8281,128.2868,127.7421,127.8281,127.8281
+13-Jul-22,127.5996,127.8366,127.1451,127.5996,127.5996
+12-Jul-22,127.3442,127.6094,127.306,127.3442,127.3442
+11-Jul-22,126.0866,127.4155,126.0742,126.0866,126.0866
+8-Jul-22,126.5106,126.8031,125.9342,126.5106,126.5106
+7-Jul-22,126.3663,126.6117,126.2087,126.3663,126.3663
+6-Jul-22,126.1832,126.4247,126.1114,126.1832,126.1832
+5-Jul-22,125.9643,126.2117,125.5958,125.9643,125.9643
+4-Jul-22,125.4054,126.0743,125.2717,125.4054,125.4054
+1-Jul-22,125.2115,125.4811,125.0986,125.2115,125.2115
+30-Jun-22,125.0347,125.7684,124.9508,125.0347,125.0347
+29-Jun-22,124.8559,125.0825,124.8053,124.8559,124.8559
+28-Jun-22,124.6543,124.9272,124.2748,124.6543,124.6543
+27-Jun-22,124.1199,124.7437,123.6316,124.1199,124.1199
+24-Jun-22,124.0869,124.2682,123.6326,124.0869,124.0869
+23-Jun-22,123.8645,124.0641,123.7791,123.8645,123.8645
+22-Jun-22,123.676,123.9075,123.2361,123.676,123.676
+21-Jun-22,122.8674,123.7868,122.7818,122.8674,122.8674
+20-Jun-22,123.1527,123.239,122.7043,123.1527,123.1527
+17-Jun-22,122.9172,122.9575,122.8089,122.9172,122.9172
+16-Jun-22,122.6731,122.9525,122.6376,122.6731,122.6731
+15-Jun-22,122.5139,122.724,122.2356,122.5139,122.5139
+14-Jun-22,122.3039,122.5077,122.1881,122.3039,122.3039
+13-Jun-22,122.6878,122.8611,121.5705,122.6878,122.6878
+10-Jun-22,121.5788,122.4396,121.5385,121.5788,121.5788
+9-Jun-22,121.4525,121.6564,121.2874,121.4525,121.4525
+8-Jun-22,121.2814,121.4785,120.7606,121.2814,121.2814
+7-Jun-22,121.0519,121.3137,120.9897,121.0519,121.0519
+6-Jun-22,120.6151,121.1443,120.442,120.6151,120.6151
+3-Jun-22,120.4328,120.6489,119.4634,120.4328,120.4328
+2-Jun-22,120.2875,120.8062,120.2382,120.2875,120.2875
+1-Jun-22,120.1824,120.3556,119.5702,120.1824,120.1824
+31-May-22,119.9986,120.1978,119.8132,119.9986,119.9986
+30-May-22,119.5119,120.0376,118.6471,119.5119,119.5119
+27-May-22,119.3892,119.5915,119.2444,119.3892,119.3892
+26-May-22,119.0502,119.4643,118.5454,119.0502,119.0502
+25-May-22,119.0653,119.1232,118.6524,119.0653,119.0653
+24-May-22,118.8963,119.1286,118.4839,118.8963,118.8963
+23-May-22,118.3973,118.9709,118.0298,118.3973,118.3973
+20-May-22,118.3458,118.5166,118.2684,118.3458,118.3458
+19-May-22,118.0119,118.3904,117.9602,118.0119,118.0119
+18-May-22,118.0819,118.0965,117.93,118.0819,118.0819
+17-May-22,117.818,118.0554,117.7579,117.818,117.818
+16-May-22,117.55,117.9163,116.6575,117.55,117.55
+13-May-22,117.2513,117.6769,117.186,117.2513,117.2513
+12-May-22,117.0824,117.297,116.9758,117.0824,117.0824
+11-May-22,116.9357,117.1224,116.7678,116.9357,116.9357
+10-May-22,116.7546,116.9457,116.0322,116.7546,116.7546
+9-May-22,116.4814,117.0282,116.2181,116.4814,116.4814
+6-May-22,116.1458,116.3233,115.8915,116.1458,116.1458
+5-May-22,116.008,116.2043,115.9238,116.008,116.008
+4-May-22,115.8726,116.0383,115.4231,115.8726,115.8726
+3-May-22,115.7306,115.9911,115.0787,115.7306,115.7306
+2-May-22,115.3852,115.8234,115.2102,115.3852,115.3852
+29-Apr-22,115.1692,115.3409,114.75,115.1692,115.1692
+28-Apr-22,115.0331,115.2025,114.9424,115.0331,115.0331
+27-Apr-22,114.8391,115.0254,114.774,114.8391,114.8391
+26-Apr-22,114.6812,114.8675,114.0482,114.6812,114.6812
+25-Apr-22,114.1596,114.7238,114.0848,114.1596,114.1596
+22-Apr-22,114.0833,114.5211,114.0098,114.0833,114.0833
+21-Apr-22,113.9579,114.1331,113.9123,113.9579,113.9579
+20-Apr-22,113.7861,113.9571,113.5731,113.7861,113.7861
+19-Apr-22,114.1759,114.3881,113.6542,114.1759,114.1759
+18-Apr-22,113.8334,114.1669,113.8302,113.8334,113.8334
+15-Apr-22,112.9335,114.0046,112.945,112.9335,112.9335
+14-Apr-22,112.946,112.9766,112.0368,112.946,112.946
+13-Apr-22,112.7233,113.0129,112.6817,112.7233,112.7233
+12-Apr-22,112.5312,112.7568,112.4826,112.5312,112.5312
+11-Apr-22,112.0834,112.6215,111.8197,112.0648,112.0648
+8-Apr-22,111.9707,112.1393,111.8898,111.9707,111.9707
+7-Apr-22,111.8319,112.0106,111.7655,111.8319,111.8319
+6-Apr-22,111.7066,112.2691,111.6556,111.7066,111.7066
+5-Apr-22,111.5648,111.7332,111.3027,111.5648,111.5648
+4-Apr-22,111.1718,111.6055,111.0296,111.1718,111.1718
+1-Apr-22,110.9959,111.154,110.9359,110.9959,110.9959
+31-Mar-22,110.8859,111.0109,110.8463,110.8859,110.8859
+30-Mar-22,110.8045,110.9669,110.7356,110.8045,110.8045
+29-Mar-22,110.6905,110.8269,110.6361,110.6905,110.6905
+28-Mar-22,110.9087,111.2943,110.3118,110.9087,110.9087
+25-Mar-22,110.6251,110.6401,110.1205,110.6256,110.6256
+24-Mar-22,110.2175,110.219,109.7185,110.208,110.208
+23-Mar-22,110.0819,110.198,109.6341,110.0684,110.0684
+22-Mar-22,109.9674,110.1438,109.5621,109.9599,109.9599
+21-Mar-22,109.8239,110.0479,109.1513,109.8125,109.8125
+18-Mar-22,109.5114,109.6668,109.4047,109.5105,109.5105
+17-Mar-22,109.4124,109.5403,108.9268,109.4114,109.4114
+16-Mar-22,109.2704,109.5751,109.1979,109.2674,109.2674
+15-Mar-22,109.1934,109.3268,109.1611,109.2004,109.2004
+14-Mar-22,108.6303,109.2569,108.5786,108.6273,108.6273
+11-Mar-22,108.7655,108.9193,108.5083,108.7699,108.7699
+10-Mar-22,108.687,108.8316,108.5876,108.6762,108.6762
+9-Mar-22,108.5494,108.7133,108.4776,108.5484,108.5484
+8-Mar-22,108.4349,108.5937,107.847,108.4399,108.4399
+7-Mar-22,108.9849,109.4545,108.0509,108.9964,108.9964
+4-Mar-22,108.0418,108.1881,107.8814,108.0433,108.0433
+3-Mar-22,107.8955,108.0725,107.7522,107.8771,107.8771
+2-Mar-22,107.3977,108.0239,107.2891,107.3914,107.3914
+1-Mar-22,107.3946,107.4199,107.353,107.3721,107.3721
+28-Feb-22,107.3419,107.706,107.2249,107.3457,107.3457
+25-Feb-22,107.3777,107.4613,106.9353,107.3763,107.3763
+24-Feb-22,107.2834,107.5912,107.2246,107.2716,107.2716
+23-Feb-22,107.1901,107.3358,107.0803,107.191,107.191
+22-Feb-22,107.0741,107.1852,106.9643,107.0704,107.0704
+21-Feb-22,106.8377,107.0944,106.4567,106.8415,106.8415
+18-Feb-22,106.6572,106.798,106.4317,106.6573,106.6573
+17-Feb-22,106.521,106.7288,106.4297,106.521,106.521
+16-Feb-22,106.5281,106.6018,106.0216,106.4986,106.4986
+15-Feb-22,106.3233,106.4901,106.0796,106.3063,106.3063
+14-Feb-22,106.2231,106.4657,106.0525,106.2063,106.2063
+11-Feb-22,105.9971,106.13,105.9448,106.025,106.025
+10-Feb-22,105.8811,106.0243,105.8571,105.8802,105.8802
+9-Feb-22,105.8102,105.9372,105.5812,105.7968,105.7968
+8-Feb-22,105.6361,105.8145,105.394,105.6297,105.6297
+7-Feb-22,105.3163,105.7742,105.2929,105.3168,105.3168
+4-Feb-22,105.2674,105.4349,105.2204,105.2812,105.2812
+3-Feb-22,105.1593,105.3796,104.9718,105.1583,105.1583
+2-Feb-22,105.1087,105.2382,104.8888,105.105,105.105
+1-Feb-22,105.1578,105.2253,104.9572,105.1513,105.1513
+31-Jan-22,104.5229,105.0361,104.3685,104.522,104.522
+28-Jan-22,104.7438,104.8614,104.6294,104.756,104.756
+27-Jan-22,104.6945,104.8058,104.5832,104.7001,104.7001
+26-Jan-22,104.6111,104.7079,104.0941,104.6148,104.6148
+25-Jan-22,104.4844,104.6367,104.1517,104.4853,104.4853
+24-Jan-22,104.3544,104.5661,104.1199,104.3502,104.3502
+21-Jan-22,104.2798,104.3794,104.226,104.2618,104.2618
+20-Jan-22,104.2043,104.3258,103.8474,104.2011,104.2011
+19-Jan-22,104.1077,104.3103,104.0603,104.1224,104.1224
+18-Jan-22,104.0611,104.209,103.7258,104.042,104.042
+17-Jan-22,103.8884,104.1325,103.7653,103.9048,103.9048
+14-Jan-22,103.7623,103.8768,103.551,103.7587,103.7587
+13-Jan-22,103.6654,103.7737,103.6374,103.6555,103.6555
+12-Jan-22,103.5091,103.672,103.0863,103.5182,103.5182
+11-Jan-22,103.4592,103.5916,103.1129,103.4541,103.4541
+10-Jan-22,102.7153,103.5343,102.6588,102.7095,102.7095
+7-Jan-22,103.2264,103.3047,103.0955,103.2337,103.2337
+6-Jan-22,103.093,103.2601,103.0676,103.095,103.095
+5-Jan-22,103.0995,103.1769,102.7883,103.1087,103.1087
+4-Jan-22,102.9496,103.0983,102.8507,102.9529,102.9529
+3-Jan-22,102.6567,103.057,102.2702,102.6598,102.6598
+31-Dec-21,102.6833,102.7185,102.6233,102.6823,102.6823
+30-Dec-21,102.6306,102.7769,102.6124,102.6252,102.6252
+29-Dec-21,102.6138,102.77,102.5524,102.6106,102.6106
+28-Dec-21,102.5406,102.6446,102.1442,102.5501,102.5501
+27-Dec-21,102.2158,102.5951,102.206,102.2149,102.2149
+24-Dec-21,102.2696,102.2881,102.2279,102.2697,102.2697
+23-Dec-21,102.2495,102.3701,101.7339,102.2498,102.2498
+22-Dec-21,102.1673,102.2905,102.1574,102.1782,102.1782
+21-Dec-21,102.1254,102.2201,101.7308,102.1277,102.1277
+20-Dec-21,102.4907,102.5386,101.8879,102.4743,102.4743
+17-Dec-21,101.8544,101.9881,101.5255,101.8606,101.8606
+16-Dec-21,101.8165,101.915,101.4915,101.821,101.821
+15-Dec-21,101.7323,102.0518,101.6572,101.7277,101.7277
+14-Dec-21,101.6658,101.8229,101.62,101.6546,101.6546
+13-Dec-21,101.0724,101.7496,101.0443,101.0675,101.0675
+10-Dec-21,101.5456,101.6255,101.4747,101.5295,101.5295
+9-Dec-21,101.3804,101.543,100.7834,101.3777,101.3777
+8-Dec-21,101.3688,101.4023,101.343,101.3723,101.3723
+7-Dec-21,101.2361,101.4157,101.14,101.2398,101.2398
+6-Dec-21,101.0463,101.3689,101.0217,101.0212,101.0212
+3-Dec-21,101.0361,101.2664,100.9761,101.0282,101.0282
+2-Dec-21,100.9623,101.0895,100.9314,100.9744,100.9744
+1-Dec-21,100.9402,101.0595,100.8484,100.9493,100.9493
+30-Nov-21,100.885,100.9658,100.8257,100.8751,100.8751
+29-Nov-21,100.9776,101.0698,100.5502,100.9861,100.9861
+26-Nov-21,100.6718,100.8134,100.5239,100.6882,100.6882
+25-Nov-21,100.5804,100.6894,100.5481,100.5831,100.5831
+24-Nov-21,100.5673,100.6467,100.3639,100.5655,100.5655
+23-Nov-21,100.4072,100.7427,100.3112,100.4023,100.4023
+22-Nov-21,100.5758,100.6475,100.3827,100.5584,100.5584
+19-Nov-21,100.3609,100.4796,100.164,100.3538,100.3538
+18-Nov-21,100.3808,100.4243,100.1162,100.3803,100.3803
+17-Nov-21,100.2947,100.3924,100.2473,100.2941,100.2941
+16-Nov-21,100.2795,100.3646,100.2136,100.2724,100.2724
+15-Nov-21,100.2599,100.3145,100.0177,100.2647,100.2647
+12-Nov-21,100.1849,100.3445,100.138,100.1867,100.1867
+11-Nov-21,100.1376,100.6048,100.1054,100.1263,100.1263
+10-Nov-21,100.0763,100.1717,99.8388,100.0705,100.0705
+9-Nov-21,100.0077,100.1035,99.9758,100.0112,100.0112
+8-Nov-21,99.8994,100.0644,99.5505,99.8929,99.8929
+5-Nov-21,99.899,100.0367,99.8404,99.897,99.897
+4-Nov-21,99.8663,99.9758,99.6146,99.8532,99.8532
+3-Nov-21,99.8129,99.919,99.7903,99.8124,99.8124
+2-Nov-21,99.7628,99.8748,99.3698,99.7714,99.7714
+1-Nov-21,99.7106,100.4945,99.6365,99.7369,99.7369
+29-Oct-21,99.6436,99.7305,99.6052,99.6487,99.6487
+28-Oct-21,99.6536,99.729,99.4909,99.6381,99.6381
+27-Oct-21,99.5279,99.6182,99.4954,99.5377,99.5377
+26-Oct-21,99.4225,99.5325,99.3676,99.4345,99.4345
+25-Oct-21,99.2956,99.5108,99.0234,99.3045,99.3045
+22-Oct-21,99.3215,99.4199,99.2024,99.3212,99.3212
+21-Oct-21,99.3077,99.3857,99.28,99.3199,99.3199
+20-Oct-21,99.2979,99.383,99.2433,99.3068,99.3068
+19-Oct-21,99.2242,99.3233,98.7776,99.2251,99.2251
+18-Oct-21,99.187,99.3573,99.1168,99.178,99.178
+15-Oct-21,99.0693,99.2175,99.0352,99.0565,99.0565
+14-Oct-21,99.0398,99.1697,98.6239,99.0287,99.0287
+13-Oct-21,98.9969,99.1463,98.8806,98.9944,98.9944
+12-Oct-21,98.8549,99.1374,98.7882,98.8433,98.8433
+11-Oct-21,98.7682,98.8822,98.6407,98.7669,98.7669
+8-Oct-21,98.8578,98.8843,98.7865,98.8561,98.8561
+7-Oct-21,98.9006,98.9704,98.649,98.9015,98.9015
+6-Oct-21,98.9031,98.9464,98.7991,98.8865,98.8865
+5-Oct-21,98.9036,98.9184,98.7009,98.895,98.895
+4-Oct-21,98.6096,98.9218,98.4924,98.6088,98.6088
+1-Oct-21,98.7386,98.8099,98.6027,98.7401,98.7401
+30-Sep-21,98.606,98.7736,98.6018,98.6175,98.6175
+29-Sep-21,98.5662,98.7377,98.5279,98.5624,98.5624
+28-Sep-21,98.5501,98.7162,98.5246,98.552,98.552
+27-Sep-21,98.5158,98.7034,98.457,98.5078,98.5078
+24-Sep-21,98.439,98.5655,98.1641,98.4478,98.4478
+23-Sep-21,98.4847,98.7123,98.3805,98.4834,98.4834
+22-Sep-21,98.3809,98.5432,98.332,98.3847,98.3847
+21-Sep-21,98.3796,98.5284,98.1044,98.3725,98.3725
+20-Sep-21,98.2511,98.8571,98.2265,98.2506,98.2506
+17-Sep-21,98.2811,98.3641,98.1546,98.2728,98.2728
+16-Sep-21,98.1716,98.3297,98.0849,98.1616,98.1616
+15-Sep-21,98.1179,98.2537,98.0959,98.119,98.119
+14-Sep-21,98.175,98.2458,97.6634,98.1759,98.1759
+13-Sep-21,98.0395,98.2579,97.52,98.0452,98.0452
+10-Sep-21,97.969,98.1032,97.933,97.9537,97.9537
+9-Sep-21,98.0087,98.0712,97.9791,97.9884,97.9884
+8-Sep-21,97.8859,98.0499,97.8682,97.8847,97.8847
+7-Sep-21,97.9522,98.021,97.8558,97.9487,97.9487
+6-Sep-21,97.8456,97.9815,97.6787,97.844,97.844
+3-Sep-21,97.83,97.8885,97.4089,97.8283,97.8283
+2-Sep-21,97.7039,97.8465,97.4806,97.7134,97.7134
+1-Sep-21,97.7495,97.8265,97.6527,97.7474,97.7474
+31-Aug-21,97.6063,97.7897,97.1199,97.617,97.617
+30-Aug-21,97.4543,97.7555,96.9523,97.4563,97.4563
+27-Aug-21,97.438,97.6014,97.3624,97.4367,97.4367
+26-Aug-21,97.4078,97.5569,97.1344,97.4053,97.4053
+25-Aug-21,97.3488,97.5224,97.2837,97.3601,97.3601
+24-Aug-21,97.3971,97.4466,97.0686,97.4013,97.4013
+23-Aug-21,97.0599,97.4432,96.8525,97.076,97.076
+20-Aug-21,97.2774,97.3349,97.1839,97.2763,97.2763
+19-Aug-21,97.2723,97.309,97.1506,97.2675,97.2675
+18-Aug-21,97.1504,97.2976,97.1261,97.1498,97.1498
+17-Aug-21,97.0258,97.2726,96.9471,97.0221,97.0221
+16-Aug-21,97.0782,97.1185,96.5014,97.0918,97.0918
+13-Aug-21,96.9895,97.1218,96.8882,96.9932,96.9932
+12-Aug-21,96.9661,97.0936,96.7379,96.9728,96.9728
+11-Aug-21,97.0221,97.0719,96.9242,97.0192,97.0192
+10-Aug-21,97.0008,97.0404,96.8973,96.9975,96.9975
+9-Aug-21,97.2513,97.3081,96.809,97.2612,97.2612
+6-Aug-21,96.8006,96.9392,96.7272,96.7965,96.7965
+5-Aug-21,96.834,96.9366,96.7315,96.8324,96.8324
+4-Aug-21,96.8041,96.87,96.7432,96.7931,96.7931
+3-Aug-21,96.7822,96.8452,96.7228,96.783,96.783
+2-Aug-21,96.7335,96.8445,96.5591,96.7217,96.7217
+30-Jul-21,96.5674,96.7034,96.4818,96.5584,96.5584
+29-Jul-21,96.6068,96.6892,96.1724,96.606,96.606
+28-Jul-21,96.5668,96.6607,96.272,96.57,96.57
+27-Jul-21,96.5157,96.5859,96.1474,96.508,96.508
+26-Jul-21,96.3108,96.547,96.1645,96.2478,96.2478
+23-Jul-21,96.4012,96.4363,96.3034,96.4012,96.4012
+22-Jul-21,96.3559,96.4043,96.1184,96.3576,96.3576
+21-Jul-21,96.3272,96.3743,96.249,96.3264,96.3264
+20-Jul-21,96.3013,96.3442,95.9938,96.3045,96.3045
+19-Jul-21,96.1079,96.3217,96.0261,96.0888,96.0888
+16-Jul-21,96.1694,96.2291,96.1237,96.1893,96.1893
+15-Jul-21,96.1577,96.1975,95.7674,96.1508,96.1508
+14-Jul-21,96.1228,96.1638,96.0308,96.116,96.116
+13-Jul-21,96.0912,96.1326,96.0657,96.0941,96.0941
+12-Jul-21,95.8502,96.1033,95.7346,95.8462,95.8462
+9-Jul-21,95.9877,96.0002,95.8617,95.9901,95.9901
+8-Jul-21,95.9386,96.0948,95.8466,95.9332,95.9332
+7-Jul-21,95.9071,95.9895,95.8128,95.9157,95.9157
+6-Jul-21,95.8882,95.9381,95.79,95.8789,95.8789
+5-Jul-21,95.5326,95.9012,95.4142,95.4665,95.4665
+2-Jul-21,95.7677,95.8083,95.6559,95.7588,95.7588
+1-Jul-21,95.6998,95.7896,95.6232,95.7022,95.7022
+30-Jun-21,95.613,95.7409,95.5864,95.6065,95.6065
+29-Jun-21,95.5184,95.7189,95.492,95.522,95.522
+28-Jun-21,95.4939,95.6968,95.4231,95.5058,95.5058
+25-Jun-21,95.4676,95.5999,95.4159,95.4847,95.4847
+24-Jun-21,95.4442,95.5656,95.4241,95.4546,95.4546
+23-Jun-21,95.4082,95.5364,94.9095,95.4247,95.4247
+22-Jun-21,95.281,95.5103,95.261,95.2982,95.2982
+21-Jun-21,95.3358,95.8346,95.2636,95.3121,95.3121
+18-Jun-21,95.3662,95.4073,95.2512,95.3646,95.3646
+17-Jun-21,95.3132,95.3623,95.2145,95.31,95.31
+16-Jun-21,95.1862,95.3277,95.1424,95.1941,95.1941
+15-Jun-21,95.2594,95.2939,95.0795,95.2657,95.2657
+14-Jun-21,95.1201,95.4723,95.0381,95.1154,95.1154
+11-Jun-21,95.0806,95.1462,94.9128,95.0818,95.0818
+10-Jun-21,95.0485,95.1236,95.0227,95.0492,95.0492
+9-Jun-21,94.9375,95.0672,94.9011,94.9257,94.9257
+8-Jun-21,94.8959,95.0261,94.8545,94.9125,94.9125
+7-Jun-21,94.7852,94.9845,94.1857,94.7773,94.7773
+4-Jun-21,94.7247,95.1688,94.6797,94.7151,94.7151
+3-Jun-21,94.7875,94.8262,94.2822,94.7832,94.7832
+2-Jun-21,94.6373,94.7892,94.6141,94.6369,94.6369
+1-Jun-21,94.5994,94.7475,94.193,94.6033,94.6033
+31-May-21,94.5794,94.693,94.1782,94.5717,94.5717
+28-May-21,94.4424,94.5922,94.4217,94.4399,94.4399
+27-May-21,94.4773,94.5384,94.4529,94.4761,94.4761
+26-May-21,94.2135,94.4921,94.1459,94.2042,94.2042
+25-May-21,94.2053,94.2775,94.0793,94.1935,94.1935
+24-May-21,94.1902,94.518,94.1502,94.2012,94.2012
+21-May-21,94.2396,94.2906,94.1514,94.2446,94.2446
+20-May-21,94.2077,94.2572,94.1117,94.2077,94.2077
+19-May-21,94.0765,94.2152,94.0519,94.0701,94.0701
+18-May-21,94.0574,94.1743,93.9829,94.0473,94.0473
+17-May-21,93.9119,94.1437,93.7578,93.8958,93.8958
+14-May-21,94.0081,94.0526,93.8545,94.0038,94.0038
+13-May-21,93.9778,94.1508,93.8863,93.9839,93.9839
+12-May-21,93.894,94.0499,93.7708,93.9,93.9
+11-May-21,93.8346,93.9646,93.2559,93.8441,93.8441
+10-May-21,92.9774,93.9755,92.9747,92.9629,92.9629
+7-May-21,93.7873,93.8421,93.269,93.7842,93.7842
+6-May-21,93.6632,93.8088,93.2676,93.669,93.669
+5-May-21,93.6979,93.7634,93.2569,93.6905,93.6905
+4-May-21,93.6623,93.7339,93.4122,93.6661,93.6661
+3-May-21,93.9141,93.965,93.2693,93.9056,93.9056
+30-Apr-21,93.4812,93.6053,93.3683,93.4796,93.4796
+29-Apr-21,93.4258,93.5374,92.6975,93.4262,93.4262
+28-Apr-21,93.34,93.4306,93.2398,93.3377,93.3377
+27-Apr-21,93.2736,93.3517,93.1485,93.2843,93.2843
+26-Apr-21,93.1971,93.2921,92.5531,93.1935,93.1935
+23-Apr-21,93.0701,93.1305,92.9813,93.0752,93.0752
+22-Apr-21,92.943,93.0849,92.8666,92.9465,92.9465
+21-Apr-21,92.984,93.0472,92.887,92.977,92.977
+20-Apr-21,92.9326,93.0341,92.8308,92.9336,92.9336
+19-Apr-21,92.8614,93.1183,92.2911,92.8696,92.8696
+16-Apr-21,92.7232,92.7875,92.6357,92.72,92.72
+15-Apr-21,92.6797,92.7467,92.5792,92.6663,92.6663
+14-Apr-21,92.6274,92.694,92.5596,92.6144,92.6144
+13-Apr-21,92.5793,92.6424,92.4791,92.5778,92.5778
+12-Apr-21,92.1825,92.6056,92.099,92.1686,92.1686
+9-Apr-21,92.3041,92.4455,91.7383,92.3004,92.3004
+8-Apr-21,92.2387,92.409,92.2154,92.2465,92.2465
+7-Apr-21,92.2727,92.3536,91.5457,92.282,92.282
+6-Apr-21,91.2845,92.3068,91.2591,91.2942,91.2942
+5-Apr-21,91.6891,91.9043,91.3178,91.6755,91.6755
+2-Apr-21,91.653,91.7816,91.5238,91.6534,91.6534
+1-Apr-21,91.9792,92.0291,91.7818,91.9828,91.9828
+31-Mar-21,91.9482,91.994,91.8496,91.9435,91.9435
+30-Mar-21,91.8995,91.9742,91.7747,91.8983,91.8983
+29-Mar-21,91.9234,92.0805,91.5209,91.9316,91.9316
+26-Mar-21,91.6937,91.8641,91.5381,91.6952,91.6952
+25-Mar-21,91.4323,91.793,91.413,91.4536,91.4536
+24-Mar-21,91.5432,91.7591,91.4308,91.5433,91.5433
+23-Mar-21,91.5585,91.6532,91.2046,91.5528,91.5528
+22-Mar-21,91.2709,91.5766,91.1578,91.2786,91.2786
+19-Mar-21,91.277,91.3911,91.1149,91.2688,91.2688
+18-Mar-21,91.2016,91.2961,91.0738,91.1898,91.1898
+17-Mar-21,91.1109,91.2173,91.1096,91.1262,91.1262
+16-Mar-21,91.0536,91.1603,90.6731,91.0601,91.0601
+15-Mar-21,90.4712,91.1027,90.3396,90.4746,90.4746
+12-Mar-21,90.7793,90.8737,90.706,90.7858,90.7858
+11-Mar-21,90.6986,90.7949,89.9671,90.7233,90.7233
+10-Mar-21,90.5677,90.7467,90.4876,90.5594,90.5594
+9-Mar-21,90.49,90.6752,90.4286,90.503,90.503
+8-Mar-21,90.2196,90.612,90.1715,90.2241,90.2241
+5-Mar-21,90.2802,90.7118,90.2492,90.2769,90.2769
+4-Mar-21,90.2246,90.3048,90.0935,90.2212,90.2212
+3-Mar-21,90.1567,90.259,89.5678,90.155,90.155
+2-Mar-21,90.0703,90.185,89.8205,90.0813,90.0813
+1-Mar-21,89.7136,90.1195,89.6404,89.7269,89.7269
+26-Feb-21,89.755,89.8481,89.7227,89.6849,89.6849
+25-Feb-21,89.673,89.7866,89.5767,89.6637,89.6637
+24-Feb-21,89.4562,89.6476,89.3185,89.4507,89.4507
+23-Feb-21,89.441,89.5534,88.7114,89.419,89.419
+22-Feb-21,89.0849,89.4548,89.0305,89.0768,89.0768
+19-Feb-21,89.0508,89.1704,88.7639,89.0515,89.0515
+18-Feb-21,88.9407,89.0582,88.5204,88.9275,88.9275
+17-Feb-21,88.4515,88.9561,88.4244,88.4618,88.4618
+16-Feb-21,88.4433,88.4797,88.3035,88.4433,88.4433
+15-Feb-21,88.4446,88.497,88.1245,88.4331,88.4331
+12-Feb-21,88.4451,88.5444,88.3084,88.4295,88.4295
+11-Feb-21,88.3613,88.4609,88.2568,88.3556,88.3556
+10-Feb-21,88.2683,88.363,87.996,88.265,88.265
+9-Feb-21,88.1503,88.2866,88.0801,88.1563,88.1563
+8-Feb-21,87.8887,88.1769,87.384,87.8862,87.8862
+5-Feb-21,87.902,88.0091,87.7914,87.9064,87.9064
+4-Feb-21,87.8033,87.9218,87.4942,87.802,87.802
+3-Feb-21,87.7087,87.8112,87.3946,87.6977,87.6977
+2-Feb-21,87.6093,87.7217,87.4974,87.6022,87.6022
+1-Feb-21,87.1164,87.6265,87.0249,87.1078,87.1078
+29-Jan-21,87.1384,87.3264,86.9779,87.134,87.134
+28-Jan-21,87.1212,87.2353,86.9831,87.1097,87.1097
+27-Jan-21,86.9318,87.1393,86.6018,86.9282,86.9282
+26-Jan-21,86.8365,87.0428,86.5083,86.84,86.84
+25-Jan-21,86.4904,86.9378,86.3221,86.4847,86.4847
+22-Jan-21,86.4389,86.5527,86.0584,86.435,86.435
+21-Jan-21,86.3365,86.4559,86.042,86.355,86.355
+20-Jan-21,86.2006,86.3321,85.9074,86.202,86.202
+19-Jan-21,86.0664,86.2076,85.4544,86.0682,86.0682
+18-Jan-21,85.9815,86.0848,85.6602,85.974,85.974
+15-Jan-21,85.6412,85.7447,85.3738,85.6422,85.6422
+14-Jan-21,85.5504,85.8869,85.3691,85.5573,85.5573
+13-Jan-21,85.4589,85.9903,85.3672,85.4572,85.4572
+12-Jan-21,85.3191,85.4761,85.1804,85.3019,85.3019
+11-Jan-21,85.3083,85.5061,84.913,85.3338,85.3338
+8-Jan-21,84.9321,85.1173,84.8747,84.9352,84.9352
+7-Jan-21,84.8982,85.0088,84.8227,84.8982,84.8982
+6-Jan-21,84.7942,84.9221,84.5133,84.7876,84.7876
+5-Jan-21,84.6155,84.8046,84.2512,84.6241,84.6241
+4-Jan-21,84.2487,84.7151,83.726,84.2556,84.2556
+1-Jan-21,84.071,85.0671,84.0697,84.071,84.071
+31-Dec-20,84.1399,84.1581,83.7296,84.1399,84.1399
+30-Dec-20,84.0302,84.1749,83.4773,84.0216,84.0216
+29-Dec-20,83.8364,84.0398,83.7543,83.8316,83.8316
+28-Dec-20,83.2341,83.9158,83.0721,83.2266,83.2266
+25-Dec-20,83.2684,83.57,83.1809,83.2557,83.2557
+24-Dec-20,83.3415,83.3783,83.0522,83.3506,83.3506
+23-Dec-20,83.2583,83.4724,83.1524,83.2358,83.2358
+22-Dec-20,83.0933,83.2608,83.0278,83.0749,83.0749
+21-Dec-20,83.0748,83.2209,82.7287,83.0405,83.0405
+18-Dec-20,82.7225,82.8529,82.3574,82.72,82.72
+17-Dec-20,82.551,82.7522,82.2859,82.5476,82.5476
+16-Dec-20,82.4564,82.6343,82.3627,82.4693,82.4693
+15-Dec-20,82.3687,82.5524,82.0431,82.37,82.37
+14-Dec-20,82.0028,82.4673,81.8608,82.0055,82.0055
+11-Dec-20,82.0597,82.2386,81.4674,82.059,82.059
+10-Dec-20,81.9686,82.1401,81.7095,81.9703,81.9703
+9-Dec-20,81.5945,82.0538,81.5393,81.5776,81.5776
+8-Dec-20,81.4833,81.6414,81.4369,81.4897,81.4897
+7-Dec-20,81.671,81.774,81.4666,81.665,81.665
+4-Dec-20,81.491,81.6744,81.3215,81.5007,81.5007
+3-Dec-20,81.485,81.5754,80.9495,81.485,81.485
+2-Dec-20,81.4266,81.4867,81.3511,81.4351,81.4351
+1-Dec-20,81.3059,81.4115,80.99,81.2994,81.2994
+30-Nov-20,80.9456,81.3544,80.4579,80.9412,80.9412
+27-Nov-20,80.8732,81.045,80.6597,80.8736,80.8736
+26-Nov-20,80.7905,80.8949,80.737,80.7833,80.7833
+25-Nov-20,80.6935,80.8058,80.0219,80.6795,80.6795
+24-Nov-20,80.2943,80.7152,80.2322,80.2996,80.2996
+23-Nov-20,80.2835,80.3864,80.1769,80.2808,80.2808
+20-Nov-20,80.2696,80.3692,79.7582,80.2875,80.2875
+19-Nov-20,80.0969,80.2864,80.0653,80.0936,80.0936
+18-Nov-20,80.0275,80.1697,79.9357,80.0277,80.0277
+17-Nov-20,79.9449,80.0375,79.4464,79.9517,79.9517
+16-Nov-20,79.6695,79.9695,79.1897,79.6607,79.6607
+13-Nov-20,79.5021,79.7433,79.3778,79.5009,79.5009
+12-Nov-20,79.4294,79.5924,79.3663,79.4227,79.4227
+11-Nov-20,79.3696,79.49,79.3452,79.3548,79.3548
+10-Nov-20,79.2694,79.4464,79.1539,79.2647,79.2647
+9-Nov-20,78.9153,79.3637,78.9024,78.9129,78.9129
+6-Nov-20,79.0977,79.1031,78.08,79.0777,79.0777
+5-Nov-20,78.9755,79.1151,78.7376,78.9546,78.9546
+4-Nov-20,78.9304,79.0369,78.6021,78.9224,78.9224
+3-Nov-20,78.6804,78.918,78.2651,78.6787,78.6787
+2-Nov-20,78.3756,78.6923,78.2015,78.3769,78.3769
+30-Oct-20,78.3001,78.3448,78.2102,78.2836,78.2836
+29-Oct-20,78.3077,78.338,78.0404,78.3033,78.3033
+28-Oct-20,78.2851,78.4231,78.2227,78.2984,78.2984
+27-Oct-20,78.1797,78.3196,77.981,78.1803,78.1803
+26-Oct-20,78.2093,78.3012,77.9303,78.2149,78.2149
+23-Oct-20,77.9874,78.1121,77.7943,77.9979,77.9979
+22-Oct-20,77.6733,78.0791,77.57,77.6611,77.6611
+21-Oct-20,77.6278,77.7176,77.3789,77.6265,77.6265
+20-Oct-20,77.5819,77.6641,77.2129,77.5839,77.5839
+19-Oct-20,77.4893,77.6185,77.3875,77.4736,77.4736
+16-Oct-20,77.4697,77.5601,77.3925,77.472,77.472
+15-Oct-20,77.401,77.4887,77.1813,77.4053,77.4053
+14-Oct-20,77.3507,77.4273,77.327,77.3521,77.3521
+13-Oct-20,77.133,77.4155,77.0625,77.137,77.137
+12-Oct-20,77.2154,77.2406,76.9027,77.2098,77.2098
+9-Oct-20,77.1003,77.1347,76.9893,77.1075,77.1075
+8-Oct-20,77.1077,77.1325,77.0208,77.1036,77.1036
+7-Oct-20,77.06,77.1183,77.0016,77.0713,77.0713
+6-Oct-20,76.9501,77.1051,76.5515,76.94,76.94
+5-Oct-20,76.8378,77.0805,76.7393,76.8411,76.8411
+2-Oct-20,76.1831,76.9766,76.1541,76.182,76.182
+1-Oct-20,76.1655,76.2705,76.0382,76.1707,76.1707
+30-Sep-20,76.1119,76.1935,75.7199,76.1036,76.1036
+29-Sep-20,76.0533,76.128,75.5963,76.0494,76.0494
+28-Sep-20,75.7613,77.5502,75.7036,75.7623,75.7623
+25-Sep-20,75.753,75.8542,75.377,75.7496,75.7496
+24-Sep-20,75.6403,75.7887,75.5602,75.6466,75.6466
+23-Sep-20,75.5723,75.7225,75.5074,75.5843,75.5843
+22-Sep-20,75.5121,75.6564,75.3794,75.5086,75.5086
+21-Sep-20,75.2607,75.6063,75.0491,75.2515,75.2515
+18-Sep-20,75.3065,75.3855,75.1787,75.311,75.311
+17-Sep-20,75.1759,75.3259,75.1499,75.1782,75.1782
+16-Sep-20,75.1401,75.4175,75.0574,75.1287,75.1287
+15-Sep-20,75.0572,75.192,74.7947,75.0481,75.0481
+14-Sep-20,74.8638,75.1248,74.7368,74.8776,74.8776
+11-Sep-20,74.7807,74.925,74.7489,74.7785,74.7785
+10-Sep-20,74.7011,74.8733,74.2176,74.6992,74.6992
+9-Sep-20,74.6301,74.7906,74.6144,74.6394,74.6394
+8-Sep-20,74.6501,74.7161,74.4423,74.6497,74.6497
+7-Sep-20,74.4571,74.6567,74.3154,74.4602,74.4602
+4-Sep-20,74.341,74.453,74.2396,74.3278,74.3278
+3-Sep-20,74.3078,74.3873,74.174,74.3163,74.3163
+2-Sep-20,74.2443,74.5512,74.1616,74.2443,74.2443
+1-Sep-20,74.1054,74.262,74.0293,74.1135,74.1135
+31-Aug-20,73.8439,74.1886,73.7329,73.8302,73.8302
+28-Aug-20,73.8831,74.0052,73.8477,73.8725,73.8725
+27-Aug-20,73.7824,74.0284,73.3566,73.7877,73.7877
+26-Aug-20,73.7385,73.8747,73.5648,73.7513,73.7513
+25-Aug-20,73.667,73.8184,73.6414,73.6635,73.6635
+24-Aug-20,73.5606,73.7368,73.3819,73.5634,73.5634
+21-Aug-20,73.4549,73.5864,73.1271,73.4623,73.4623
+20-Aug-20,73.3975,73.9031,73.3835,73.3996,73.3996
+19-Aug-20,73.3928,73.4904,72.744,73.3839,73.3839
+18-Aug-20,73.1043,73.4247,72.7782,73.1027,73.1027
+17-Aug-20,73.0954,73.1697,72.6213,73.087,73.087
+14-Aug-20,73.0463,73.2029,73.0108,73.0402,73.0402
+13-Aug-20,73.0512,73.1157,72.6954,73.0435,73.0435
+12-Aug-20,72.9339,73.1882,72.9046,72.9336,72.9336
+11-Aug-20,72.8773,73.0089,72.8548,72.8884,72.8884
+10-Aug-20,72.9408,72.9557,72.6729,72.9445,72.9445
+7-Aug-20,72.6839,72.7776,72.3039,72.6839,72.6839
+6-Aug-20,72.5532,72.7173,72.2091,72.5679,72.5679
+5-Aug-20,72.5474,72.6292,72.125,72.5523,72.5523
+4-Aug-20,72.4439,72.5776,72.0446,72.443,72.443
+3-Aug-20,72.3604,72.7666,72.1882,72.3612,72.3612
+31-Jul-20,72.2636,72.3354,72.1801,72.2575,72.2575
+30-Jul-20,72.191,72.2665,71.7863,72.1897,72.1897
+29-Jul-20,72.0496,72.2053,72.0385,72.0558,72.0558
+28-Jul-20,72.0008,72.1417,71.5275,72.0081,72.0081
+27-Jul-20,71.8714,72.0871,70.864,71.8551,71.8551
+24-Jul-20,71.77,71.9054,71.4644,71.7694,71.7694
+23-Jul-20,71.7141,71.8466,71.6852,71.7147,71.7147
+22-Jul-20,71.7178,71.7812,71.6808,71.7202,71.7202
+21-Jul-20,71.6082,71.7379,71.536,71.5957,71.5957
+20-Jul-20,71.3981,71.6683,71.0677,71.381,71.381
+17-Jul-20,71.3494,71.4858,71.3236,71.3435,71.3435
+16-Jul-20,71.2866,71.4314,71.2423,71.2803,71.2803
+15-Jul-20,71.2135,71.3647,70.8383,71.2125,71.2125
+14-Jul-20,71.1661,71.3039,70.6905,71.1717,71.1717
+13-Jul-20,70.773,71.2467,70.5475,70.7655,70.7655
+10-Jul-20,70.8702,70.9023,70.8246,70.872,70.872
+9-Jul-20,70.878,70.917,70.4609,70.8746,70.8746
+8-Jul-20,70.8687,70.9476,70.722,70.8719,70.8719
+7-Jul-20,70.7592,70.8873,70.3667,70.7474,70.7474
+6-Jul-20,70.6393,70.8279,70.1429,70.6394,70.6394
+3-Jul-20,70.5747,70.691,70.553,70.5747,70.5747
+2-Jul-20,70.5044,70.6171,70.093,70.5012,70.5012
+1-Jul-20,70.3962,70.5301,70.092,70.3928,70.3928
+30-Jun-20,70.3459,70.4667,70.3165,70.3477,70.3477
+29-Jun-20,70.1166,70.4108,69.8799,70.1229,70.1229
+26-Jun-20,70.151,70.2295,69.9565,70.1635,70.1635
+25-Jun-20,70.0782,70.2772,70.0102,70.0807,70.0807
+24-Jun-20,70.0384,70.1059,69.7004,70.0434,70.0434
+23-Jun-20,69.9327,70.039,69.3364,69.9222,69.9222
+22-Jun-20,69.7375,69.9838,69.5997,69.7316,69.7316
+19-Jun-20,69.6758,69.8764,69.6447,69.6749,69.6749
+18-Jun-20,69.6223,69.7478,69.5507,69.618,69.618
+17-Jun-20,69.6229,69.6968,69.5436,69.6149,69.6149
+16-Jun-20,69.3287,69.6414,68.7734,69.3327,69.3327
+15-Jun-20,69.4022,69.6891,69.2485,69.409,69.409
+12-Jun-20,69.3052,69.3926,69.255,69.3046,69.3046
+11-Jun-20,69.248,69.3279,68.8902,69.2361,69.2361
+10-Jun-20,69.1084,69.2611,68.5973,69.0956,69.0956
+9-Jun-20,69.0209,69.1839,68.6881,69.0178,69.0178
+8-Jun-20,68.7559,69.0899,68.733,68.7432,68.7432
+5-Jun-20,68.8273,69.0017,68.7384,68.8306,68.8306
+4-Jun-20,68.7396,68.9156,68.4438,68.7436,68.7436
+3-Jun-20,68.6337,68.8505,68.3396,68.6352,68.6352
+2-Jun-20,68.5656,68.7297,68.2351,68.5776,68.5776
+1-Jun-20,68.364,68.6392,67.8025,68.3464,68.3464
+29-May-20,67.9962,68.5442,67.8107,67.9864,67.9864
+28-May-20,68.3093,68.4542,67.9793,68.2976,68.2976
+27-May-20,68.2147,68.3638,67.9797,68.2078,68.2078
+26-May-20,68.168,68.2852,67.9723,68.1636,68.1636
+25-May-20,68.1355,68.1902,67.9491,68.1354,68.1354
+22-May-20,68.0081,68.2009,67.9388,68.0199,68.0199
+21-May-20,67.9064,68.0953,67.9042,67.9154,67.9154
+20-May-20,67.9113,68.0095,67.8721,67.9113,67.9113
+19-May-20,67.8149,67.9211,67.65,67.8193,67.8193
+18-May-20,67.6517,67.8289,67.4094,67.658,67.658
+15-May-20,67.5787,67.7371,67.3129,67.5787,67.5787
+14-May-20,67.4836,67.6459,67.4601,67.484,67.484
+13-May-20,67.4019,67.557,67.1655,67.3981,67.3981
+12-May-20,67.3694,67.4632,67.2727,67.3812,67.3812
+11-May-20,67.2903,67.3773,66.9171,67.2745,67.2745
+8-May-20,67.0271,67.2905,66.6043,67.0311,67.0311
+7-May-20,67.0909,67.1955,66.961,67.0944,67.0944
+6-May-20,66.942,67.1043,66.7801,66.945,66.945
+5-May-20,66.8607,67.0173,66.6648,66.8601,66.8601
+4-May-20,66.7366,66.9371,66.1191,66.7369,66.7369
+1-May-20,66.8302,66.887,66.3991,66.8277,66.8277
+30-Apr-20,66.6908,66.8446,66.4533,66.6758,66.6758
+29-Apr-20,66.5779,66.7644,66.4805,66.5848,66.5848
+28-Apr-20,66.4305,66.6509,66.3783,66.4704,66.4704
+27-Apr-20,66.3628,66.5408,65.7415,66.3601,66.3601
+24-Apr-20,66.2649,66.4396,66.0252,66.2561,66.2561
+23-Apr-20,66.2119,66.3304,66.0217,66.2086,66.2086
+22-Apr-20,66.0273,66.2384,66.0092,66.0346,66.0346
+21-Apr-20,65.9381,66.105,65.7619,65.9332,65.9332
+20-Apr-20,65.5072,65.9995,65.3902,65.4967,65.4967
+17-Apr-20,65.6777,65.8604,65.5911,65.6838,65.6838
+16-Apr-20,65.5743,65.7507,65.4718,65.5644,65.5644
+15-Apr-20,65.4246,65.6286,64.9825,65.4168,65.4168
+14-Apr-20,64.6428,65.5118,64.4633,64.6309,64.6309
+13-Apr-20,64.6388,64.8606,64.361,64.6377,64.6377
+10-Apr-20,65.0707,65.1081,64.4456,65.0768,65.0768
+9-Apr-20,65.077,65.0941,64.8892,65.0713,65.0713
+8-Apr-20,64.976,65.1697,64.8944,64.9853,64.9853
+7-Apr-20,64.9182,65.0749,64.8717,64.92,64.92
+6-Apr-20,64.9263,64.9977,64.3158,64.926,64.926
+3-Apr-20,64.5867,64.9061,64.5209,64.5894,64.5894
+2-Apr-20,64.4427,64.7276,64.425,64.4283,64.4283
+1-Apr-20,64.317,64.5411,63.8271,64.3116,64.3116
+31-Mar-20,64.3816,64.4216,64.2849,64.3757,64.3757
+30-Mar-20,64.3399,64.744,64.2498,64.3383,64.3383
+27-Mar-20,64.1383,64.4259,64.0778,64.125,64.125
+26-Mar-20,63.9758,64.2425,63.9469,63.9607,63.9607
+25-Mar-20,63.6795,64.056,63.6506,63.6833,63.6833
+24-Mar-20,63.6692,63.8931,63.6539,63.6674,63.6674
+23-Mar-20,63.8096,63.9793,63.0694,63.7756,63.7756
+20-Mar-20,63.4503,63.7926,63.2716,63.4801,63.4801
+19-Mar-20,63.2388,63.5712,63.1679,63.2514,63.2514
+18-Mar-20,63.1018,63.3461,62.9545,63.0884,63.0884
+17-Mar-20,62.9512,63.1738,62.8334,62.9441,62.9441
+16-Mar-20,62.6239,63.0336,62.5552,62.6245,62.6245
+13-Mar-20,62.7074,62.9119,62.6268,62.7014,62.7014
+12-Mar-20,62.5839,62.8284,62.4195,62.5707,62.5707
+11-Mar-20,62.5383,62.6917,62.3971,62.5415,62.5415
+10-Mar-20,62.4477,62.6018,62.4176,62.4359,62.4359
+9-Mar-20,62.4295,62.55,61.3515,61.8741,61.8741
+6-Mar-20,62.3339,62.5007,61.9503,62.3293,62.3293
+5-Mar-20,62.3622,62.4297,62.2077,62.3559,62.3559
+4-Mar-20,62.2183,62.3736,61.8055,62.2142,62.2142
+3-Mar-20,62.1733,62.3192,62.0595,62.1776,62.1776
+2-Mar-20,61.9837,62.2633,61.5964,61.9921,61.9921
+28-Feb-20,62.056,62.2196,61.7035,62.0693,62.0693
+27-Feb-20,62.0117,62.2605,61.9371,62.0116,62.0116
+26-Feb-20,61.7659,62.1008,61.4584,61.7707,61.7707
+25-Feb-20,61.7398,61.7618,61.4865,61.7395,61.7395
+24-Feb-20,61.8012,61.8823,61.553,61.8075,61.8075
+21-Feb-20,61.7597,61.837,61.6011,61.7528,61.7528
+20-Feb-20,61.6556,61.8025,61.4456,61.6511,61.6511
+19-Feb-20,61.5668,61.7391,61.5477,61.575,61.575
+18-Feb-20,61.5367,61.682,61.3615,61.5435,61.5435
+17-Feb-20,61.3132,61.653,61.2144,61.3121,61.3121
+14-Feb-20,61.312,61.4598,61.194,61.3035,61.3035
+13-Feb-20,61.1253,61.4013,61.0805,61.1292,61.1292
+12-Feb-20,61.0615,61.2426,60.9839,61.0606,61.0606
+11-Feb-20,60.8989,61.1308,60.8241,60.8926,60.8926
+10-Feb-20,60.6779,60.9848,60.4957,60.671,60.671
+7-Feb-20,60.5986,60.7748,60.5302,60.596,60.596
+6-Feb-20,60.5252,60.6967,60.4741,60.5328,60.5328
+5-Feb-20,60.5085,60.5961,60.4211,60.5114,60.5114
+4-Feb-20,60.4097,60.5928,60.1555,60.4103,60.4103
+3-Feb-20,60.295,60.4621,59.8152,60.292,60.292
+31-Jan-20,60.1651,60.3376,60.1359,60.1657,60.1657
+30-Jan-20,60.1602,60.259,59.9465,60.1593,60.1593
+29-Jan-20,60.0921,60.2499,59.9383,60.0921,60.0921
+28-Jan-20,60.0808,60.1887,59.9362,60.0798,60.0798
+27-Jan-20,60.0089,60.1546,59.9265,60.0094,60.0094
+24-Jan-20,59.9913,60.1219,59.9328,59.9929,59.9929
+23-Jan-20,59.9844,60.1083,59.8777,59.9848,59.9848
+22-Jan-20,60.0956,60.1339,59.8715,60.0921,60.0921
+21-Jan-20,59.9934,60.1076,59.8947,59.9901,59.9901
+20-Jan-20,59.9752,60.0766,59.8727,59.9779,59.9779
+17-Jan-20,59.889,60.0386,59.8067,59.8874,59.8874
+16-Jan-20,59.8713,60.0273,59.8505,59.8695,59.8695
+15-Jan-20,59.9861,60.0565,59.8716,59.9806,59.9806
+14-Jan-20,59.935,60.0767,59.5725,59.9361,59.9361
+13-Jan-20,59.5434,59.9294,59.4623,59.5423,59.5423
+10-Jan-20,59.7342,59.8987,59.6614,59.7171,59.7171
+9-Jan-20,59.8121,59.8324,59.7222,59.8137,59.8137
+8-Jan-20,59.7341,59.8788,59.6744,59.7483,59.7483
+7-Jan-20,59.7256,59.8395,59.705,59.7274,59.7274
+6-Jan-20,59.7159,59.8598,59.5111,59.7116,59.7116
+3-Jan-20,59.7916,59.8911,59.7244,59.7989,59.7989
+2-Jan-20,59.8562,59.9548,59.7448,59.8586,59.8586
+1-Jan-20,59.8266,60.1697,59.8266,59.8266,59.8266
+31-Dec-19,59.8733,59.9016,59.784,59.8856,59.8856
+30-Dec-19,59.79,59.9715,59.3998,59.7825,59.7825
+27-Dec-19,59.7083,59.9457,59.5956,59.7121,59.7121
+26-Dec-19,59.7457,59.83,59.68,59.746,59.746
+25-Dec-19,59.6833,59.8485,59.6618,59.6823,59.6823
+24-Dec-19,59.9282,59.9681,59.5933,59.9228,59.9228
+23-Dec-19,59.716,59.9146,59.664,59.7206,59.7206
+20-Dec-19,59.7411,59.9071,59.6534,59.7403,59.7403
+19-Dec-19,59.7666,59.9355,59.675,59.7662,59.7662
+18-Dec-19,59.7344,59.8947,59.675,59.7351,59.7351
+17-Dec-19,59.7422,59.9057,59.6595,59.736,59.736
+16-Dec-19,59.7439,59.9525,59.64,59.7407,59.7407
+13-Dec-19,59.7458,59.8465,59.4476,59.7501,59.7501
+12-Dec-19,59.74,59.858,59.3696,59.7402,59.7402
+11-Dec-19,59.74,59.8652,59.7221,59.7388,59.7388
+10-Dec-19,59.908,60.2126,59.8562,59.9089,59.9089
+9-Dec-19,59.8956,60.1088,59.8062,59.8902,59.8902
+6-Dec-19,59.9613,59.9806,59.6677,59.9546,59.9546
+5-Dec-19,59.8149,59.9728,59.7909,59.814,59.814
+4-Dec-19,59.8344,59.9461,59.717,59.8338,59.8338
+3-Dec-19,59.8742,59.9699,59.494,59.8799,59.8799
+2-Dec-19,59.5882,59.9888,59.566,59.5801,59.5801
+29-Nov-19,59.7763,59.9317,59.6797,59.7736,59.7736
+28-Nov-19,59.9051,59.9222,59.7519,59.9159,59.9159
+27-Nov-19,59.8282,59.9282,59.5612,59.8246,59.8246
+26-Nov-19,59.6435,59.7955,59.5666,59.6436,59.6436
+25-Nov-19,59.7706,59.9184,59.6001,59.7731,59.7731
+22-Nov-19,59.7422,59.8663,59.6047,59.7435,59.7435
+21-Nov-19,59.6568,59.8464,59.4558,59.6607,59.6607
+20-Nov-19,59.6318,59.7392,59.3598,59.6323,59.6323
+19-Nov-19,59.4256,59.7449,59.359,59.4339,59.4339
+18-Nov-19,59.4142,59.6126,59.3589,59.4132,59.4132
+15-Nov-19,59.6005,59.7992,59.4008,59.6009,59.6009
+14-Nov-19,59.6635,59.7723,59.5624,59.664,59.664
+13-Nov-19,59.6214,59.7932,59.5624,59.6134,59.6134
+12-Nov-19,59.5896,59.8234,59.3841,59.5905,59.5905
+11-Nov-19,59.4847,59.6447,59.3696,59.4817,59.4817
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/AUD.csv b/PanelTS/Exchange Rate/price/AUD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..29d1b9649baddf40444083e51621d05c461bf958
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/AUD.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,1.5214,1.5289,1.5198,1.5214,1.5214
+30-Oct-24,1.5237,1.5297,1.5162,1.5237,1.5237
+29-Oct-24,1.5191,1.5277,1.5184,1.5191,1.5191
+28-Oct-24,1.5144,1.5197,1.5126,1.5144,1.5144
+25-Oct-24,1.5067,1.5106,1.5044,1.5067,1.5067
+24-Oct-24,1.5069,1.5098,1.5011,1.5069,1.5069
+23-Oct-24,1.4957,1.5086,1.4941,1.4957,1.4957
+22-Oct-24,1.5031,1.5034,1.4937,1.5031,1.5031
+21-Oct-24,1.4888,1.5024,1.4874,1.4888,1.4888
+18-Oct-24,1.4926,1.4937,1.4882,1.4926,1.4926
+17-Oct-24,1.5004,1.5005,1.4901,1.5004,1.5004
+16-Oct-24,1.4965,1.5016,1.4923,1.4965,1.4965
+15-Oct-24,1.4868,1.492,1.4852,1.4868,1.4868
+14-Oct-24,1.4856,1.492,1.4824,1.4856,1.4856
+11-Oct-24,1.4835,1.4869,1.4796,1.4835,1.4835
+10-Oct-24,1.4887,1.4895,1.4833,1.4887,1.4887
+9-Oct-24,1.4838,1.4907,1.4792,1.4838,1.4838
+8-Oct-24,1.4802,1.4885,1.4771,1.4802,1.4802
+7-Oct-24,1.4705,1.4795,1.468,1.4705,1.4705
+4-Oct-24,1.4598,1.4731,1.4594,1.4598,1.4598
+3-Oct-24,1.452,1.4639,1.4518,1.452,1.452
+2-Oct-24,1.4535,1.4544,1.4459,1.4535,1.4535
+1-Oct-24,1.446,1.4551,1.4421,1.446,1.446
+30-Sep-24,1.4453,1.4463,1.4407,1.4453,1.4453
+27-Sep-24,1.4508,1.4558,1.4411,1.4508,1.4508
+26-Sep-24,1.4659,1.4664,1.4481,1.4659,1.4659
+25-Sep-24,1.4481,1.4631,1.4476,1.4481,1.4481
+24-Sep-24,1.4633,1.4672,1.4539,1.4633,1.4633
+23-Sep-24,1.4684,1.4702,1.4591,1.4684,1.4684
+20-Sep-24,1.4685,1.4742,1.4639,1.4685,1.4685
+19-Sep-24,1.4785,1.4835,1.462,1.4785,1.4785
+18-Sep-24,1.4787,1.4814,1.4728,1.4787,1.4787
+17-Sep-24,1.4811,1.4832,1.4771,1.4811,1.4811
+16-Sep-24,1.4895,1.4911,1.4817,1.4895,1.4895
+13-Sep-24,1.4866,1.4942,1.4852,1.4866,1.4866
+12-Sep-24,1.4977,1.5013,1.4925,1.4977,1.4977
+11-Sep-24,1.503,1.5099,1.4981,1.503,1.503
+10-Sep-24,1.502,1.5056,1.4978,1.502,1.502
+9-Sep-24,1.4991,1.5042,1.495,1.4991,1.4991
+6-Sep-24,1.4836,1.4985,1.478,1.4836,1.4836
+5-Sep-24,1.4889,1.4894,1.4835,1.4889,1.4889
+4-Sep-24,1.4894,1.4953,1.4819,1.4894,1.4894
+3-Sep-24,1.4733,1.4896,1.4719,1.4733,1.4733
+2-Sep-24,1.4775,1.4797,1.4717,1.4775,1.4775
+30-Aug-24,1.4715,1.4796,1.467,1.4715,1.4715
+29-Aug-24,1.4743,1.474,1.4652,1.4743,1.4743
+28-Aug-24,1.4732,1.4769,1.4679,1.4732,1.4732
+27-Aug-24,1.4765,1.4788,1.4723,1.4765,1.4765
+26-Aug-24,1.4732,1.4778,1.4712,1.4732,1.4732
+23-Aug-24,1.4907,1.4912,1.4724,1.4907,1.4907
+22-Aug-24,1.4815,1.4925,1.4806,1.4815,1.4815
+21-Aug-24,1.4821,1.4852,1.4799,1.4821,1.4821
+20-Aug-24,1.4847,1.4894,1.4819,1.4847,1.4847
+19-Aug-24,1.4986,1.4985,1.4874,1.4986,1.4986
+16-Aug-24,1.5123,1.5127,1.5039,1.5123,1.5123
+15-Aug-24,1.5151,1.5208,1.5064,1.5151,1.5151
+14-Aug-24,1.5063,1.513,1.5051,1.5063,1.5063
+13-Aug-24,1.5185,1.5198,1.5114,1.5185,1.5185
+12-Aug-24,1.5221,1.522,1.514,1.5221,1.5221
+9-Aug-24,1.517,1.5226,1.5135,1.517,1.517
+8-Aug-24,1.5347,1.5354,1.5193,1.5347,1.5347
+7-Aug-24,1.5349,1.5353,1.5209,1.5349,1.5349
+6-Aug-24,1.5348,1.5444,1.5291,1.5348,1.5348
+5-Aug-24,1.5391,1.571,1.5359,1.5391,1.5391
+2-Aug-24,1.5397,1.5414,1.5273,1.5397,1.5397
+1-Aug-24,1.5274,1.535,1.5244,1.5274,1.5274
+31-Jul-24,1.5287,1.5431,1.5285,1.5287,1.5287
+30-Jul-24,1.5264,1.5314,1.5237,1.5264,1.5264
+29-Jul-24,1.5256,1.5327,1.5221,1.5256,1.5256
+26-Jul-24,1.5284,1.529,1.5217,1.5284,1.5284
+25-Jul-24,1.521,1.5337,1.5207,1.521,1.521
+24-Jul-24,1.5124,1.5187,1.5119,1.5124,1.5124
+23-Jul-24,1.506,1.5124,1.5048,1.506,1.506
+22-Jul-24,1.4934,1.5079,1.4934,1.4934,1.4934
+19-Jul-24,1.4913,1.496,1.4908,1.4913,1.4913
+18-Jul-24,1.4857,1.4889,1.4828,1.4857,1.4857
+17-Jul-24,1.4854,1.4871,1.4799,1.4854,1.4854
+16-Jul-24,1.4786,1.4891,1.4787,1.4786,1.4786
+15-Jul-24,1.4767,1.4786,1.4725,1.4767,1.4767
+12-Jul-24,1.4774,1.4805,1.4719,1.4774,1.4774
+11-Jul-24,1.4811,1.482,1.4709,1.4811,1.4811
+10-Jul-24,1.4834,1.4852,1.4808,1.4834,1.4834
+9-Jul-24,1.483,1.4871,1.4817,1.483,1.483
+8-Jul-24,1.4822,1.4847,1.4791,1.4822,1.4822
+5-Jul-24,1.487,1.4883,1.4819,1.487,1.487
+4-Jul-24,1.4901,1.4901,1.4852,1.4901,1.4901
+3-Jul-24,1.4996,1.5002,1.4851,1.4996,1.4996
+2-Jul-24,1.5027,1.5072,1.499,1.5027,1.5027
+1-Jul-24,1.4984,1.5048,1.4952,1.4984,1.4984
+28-Jun-24,1.5036,1.5104,1.496,1.5036,1.5036
+27-Jun-24,1.5049,1.506,1.4984,1.5049,1.5049
+26-Jun-24,1.5049,1.5068,1.4945,1.5049,1.5049
+25-Jun-24,1.5027,1.5069,1.4987,1.5027,1.5027
+24-Jun-24,1.5072,1.5091,1.4997,1.5072,1.5072
+21-Jun-24,1.5013,1.5078,1.499,1.5013,1.5013
+20-Jun-24,1.4981,1.5027,1.4972,1.4981,1.4981
+19-Jun-24,1.5012,1.5014,1.4972,1.5012,1.5012
+18-Jun-24,1.5101,1.5144,1.5023,1.5101,1.5101
+17-Jun-24,1.5122,1.5184,1.5106,1.5122,1.5122
+14-Jun-24,1.5076,1.5169,1.5058,1.5076,1.5076
+13-Jun-24,1.5008,1.5077,1.4982,1.5008,1.5008
+12-Jun-24,1.5134,1.5157,1.4921,1.5134,1.5134
+11-Jun-24,1.5131,1.5177,1.5126,1.5131,1.5131
+10-Jun-24,1.5191,1.5206,1.5126,1.5191,1.5191
+7-Jun-24,1.4993,1.5194,1.4966,1.4993,1.4993
+6-Jun-24,1.502,1.5074,1.4962,1.502,1.502
+5-Jun-24,1.5046,1.509,1.5001,1.5046,1.5046
+4-Jun-24,1.4948,1.5079,1.4928,1.4948,1.4948
+3-Jun-24,1.5022,1.5075,1.4938,1.5022,1.5022
+31-May-24,1.5082,1.5088,1.4979,1.5082,1.5082
+30-May-24,1.512,1.5172,1.504,1.512,1.512
+29-May-24,1.5042,1.5116,1.5008,1.5042,1.5042
+28-May-24,1.5025,1.503,1.497,1.5025,1.5025
+27-May-24,1.5097,1.5099,1.5011,1.5097,1.5097
+24-May-24,1.5148,1.5167,1.5069,1.5148,1.5148
+23-May-24,1.5108,1.5115,1.5018,1.5108,1.5108
+22-May-24,1.4999,1.5075,1.4959,1.4999,1.4999
+21-May-24,1.4988,1.5043,1.497,1.4988,1.4988
+20-May-24,1.4924,1.5009,1.4901,1.4924,1.4924
+17-May-24,1.4963,1.504,1.4944,1.4963,1.4963
+16-May-24,1.4923,1.5027,1.4893,1.4923,1.4923
+15-May-24,1.5092,1.5096,1.4955,1.5092,1.5092
+14-May-24,1.5122,1.5168,1.5085,1.5122,1.5122
+13-May-24,1.5149,1.5183,1.5081,1.5149,1.5149
+10-May-24,1.5103,1.5159,1.509,1.5103,1.5103
+9-May-24,1.5205,1.523,1.5124,1.5205,1.5205
+8-May-24,1.5176,1.5247,1.5165,1.5176,1.5176
+7-May-24,1.5097,1.5181,1.5056,1.5097,1.5097
+6-May-24,1.5131,1.5138,1.5065,1.5131,1.5131
+3-May-24,1.5217,1.5232,1.5036,1.5217,1.5217
+2-May-24,1.5309,1.5345,1.5272,1.5309,1.5309
+1-May-24,1.5437,1.5465,1.5391,1.5437,1.5437
+30-Apr-24,1.5239,1.5416,1.523,1.5239,1.5239
+29-Apr-24,1.5287,1.5298,1.5181,1.5287,1.5287
+26-Apr-24,1.533,1.5342,1.5256,1.533,1.533
+25-Apr-24,1.5392,1.5417,1.53,1.5392,1.5392
+24-Apr-24,1.5411,1.5424,1.5316,1.5411,1.5411
+23-Apr-24,1.5497,1.5525,1.5406,1.5497,1.5497
+22-Apr-24,1.5563,1.5564,1.5492,1.5562,1.5562
+19-Apr-24,1.5565,1.5709,1.5548,1.5565,1.5565
+18-Apr-24,1.5528,1.5561,1.5485,1.5528,1.5528
+17-Apr-24,1.5594,1.5616,1.5533,1.5594,1.5594
+16-Apr-24,1.5522,1.563,1.5521,1.5522,1.5522
+15-Apr-24,1.5442,1.5493,1.5396,1.5442,1.5442
+12-Apr-24,1.5289,1.5469,1.5284,1.5289,1.5289
+11-Apr-24,1.5368,1.5378,1.5261,1.5368,1.5368
+10-Apr-24,1.5086,1.5369,1.5074,1.5086,1.5086
+9-Apr-24,1.514,1.5154,1.5052,1.514,1.514
+8-Apr-24,1.522,1.5243,1.5124,1.522,1.522
+5-Apr-24,1.518,1.5267,1.5165,1.518,1.518
+4-Apr-24,1.5223,1.523,1.5108,1.5223,1.5223
+3-Apr-24,1.5351,1.5376,1.5239,1.5351,1.5351
+2-Apr-24,1.5413,1.5419,1.533,1.5413,1.5413
+1-Apr-24,1.5307,1.5429,1.5291,1.5307,1.5307
+29-Mar-24,1.5345,1.5363,1.5301,1.5345,1.5345
+28-Mar-24,1.5333,1.5418,1.5286,1.5333,1.5333
+27-Mar-24,1.5293,1.5354,1.5293,1.5293,1.5293
+26-Mar-24,1.5293,1.5309,1.5242,1.5293,1.5293
+25-Mar-24,1.5347,1.5359,1.5272,1.5347,1.5347
+22-Mar-24,1.5211,1.5359,1.5202,1.5211,1.5211
+21-Mar-24,1.5157,1.5239,1.5073,1.5157,1.5157
+20-Mar-24,1.5322,1.5357,1.5286,1.5322,1.5322
+19-Mar-24,1.525,1.5374,1.522,1.525,1.525
+18-Mar-24,1.5249,1.5256,1.5209,1.5249,1.5249
+15-Mar-24,1.5199,1.5259,1.52,1.5199,1.5199
+14-Mar-24,1.5088,1.5216,1.508,1.5088,1.5088
+13-Mar-24,1.5135,1.515,1.509,1.5135,1.5135
+12-Mar-24,1.5116,1.5184,1.5068,1.5116,1.5116
+11-Mar-24,1.5096,1.5158,1.5085,1.5096,1.5096
+8-Mar-24,1.5103,1.5118,1.5,1.5103,1.5103
+7-Mar-24,1.5229,1.5233,1.5094,1.5229,1.5229
+6-Mar-24,1.5375,1.5401,1.5196,1.5375,1.5375
+5-Mar-24,1.5367,1.5433,1.5335,1.5367,1.5367
+4-Mar-24,1.5319,1.5359,1.5298,1.5319,1.5319
+1-Mar-24,1.5388,1.5406,1.5306,1.5388,1.5388
+29-Feb-24,1.5397,1.5415,1.5313,1.5397,1.5397
+28-Feb-24,1.5281,1.5408,1.5265,1.5281,1.5281
+27-Feb-24,1.5291,1.5322,1.523,1.5291,1.5291
+26-Feb-24,1.5235,1.5306,1.5234,1.5231,1.5231
+23-Feb-24,1.5246,1.5263,1.5191,1.5246,1.5246
+22-Feb-24,1.526,1.5288,1.5162,1.526,1.526
+21-Feb-24,1.5259,1.5289,1.5211,1.5259,1.5259
+20-Feb-24,1.5312,1.5332,1.5202,1.5312,1.5312
+19-Feb-24,1.5297,1.5305,1.5265,1.5295,1.5295
+16-Feb-24,1.5324,1.5388,1.5302,1.5324,1.5324
+15-Feb-24,1.5387,1.5436,1.5316,1.5387,1.5387
+14-Feb-24,1.5496,1.5511,1.5406,1.5496,1.5496
+13-Feb-24,1.5317,1.5494,1.5306,1.5317,1.5317
+12-Feb-24,1.5324,1.5353,1.5295,1.5324,1.5324
+9-Feb-24,1.539,1.5414,1.5309,1.539,1.539
+8-Feb-24,1.5333,1.5429,1.5305,1.5333,1.5333
+7-Feb-24,1.5315,1.5344,1.5288,1.5315,1.5315
+6-Feb-24,1.5431,1.5431,1.5337,1.5431,1.5431
+5-Feb-24,1.5373,1.5456,1.5337,1.5373,1.5373
+2-Feb-24,1.5209,1.5367,1.5128,1.5209,1.5209
+1-Feb-24,1.524,1.5362,1.52,1.524,1.524
+31-Jan-24,1.5163,1.5245,1.5101,1.5163,1.5163
+30-Jan-24,1.5119,1.5207,1.5095,1.5119,1.5119
+29-Jan-24,1.5201,1.521,1.5138,1.5201,1.5201
+26-Jan-24,1.5184,1.5204,1.513,1.5184,1.5184
+25-Jan-24,1.5205,1.5228,1.513,1.5205,1.5205
+24-Jan-24,1.5183,1.5229,1.5105,1.5183,1.5183
+23-Jan-24,1.5219,1.5237,1.5124,1.5219,1.5219
+22-Jan-24,1.5162,1.5194,1.5117,1.5162,1.5162
+19-Jan-24,1.5191,1.5231,1.5148,1.5191,1.5191
+18-Jan-24,1.5263,1.5292,1.5208,1.5263,1.5263
+17-Jan-24,1.5177,1.5318,1.5165,1.5177,1.5177
+16-Jan-24,1.5037,1.5182,1.5035,1.5037,1.5037
+15-Jan-24,1.495,1.5035,1.4949,1.495,1.495
+12-Jan-24,1.4929,1.4972,1.4862,1.4929,1.4929
+11-Jan-24,1.4916,1.5043,1.4863,1.4916,1.4916
+10-Jan-24,1.496,1.4962,1.4894,1.496,1.496
+9-Jan-24,1.4881,1.4975,1.4848,1.4881,1.4881
+8-Jan-24,1.4889,1.4974,1.4846,1.4889,1.4889
+5-Jan-24,1.4911,1.5055,1.4823,1.4911,1.4911
+4-Jan-24,1.4846,1.4929,1.4791,1.4846,1.4846
+3-Jan-24,1.478,1.4918,1.4767,1.478,1.478
+2-Jan-24,1.4683,1.4786,1.4618,1.4683,1.4683
+1-Jan-24,1.4662,1.4676,1.4674,1.4662,1.4662
+29-Dec-23,1.4649,1.4746,1.4603,1.4649,1.4649
+28-Dec-23,1.4589,1.4651,1.4554,1.4589,1.4589
+27-Dec-23,1.4655,1.4666,1.4594,1.4655,1.4655
+26-Dec-23,1.4693,1.4709,1.4661,1.4693,1.4693
+25-Dec-23,1.4687,1.4751,1.41,1.4687,1.4687
+22-Dec-23,1.4713,1.4762,1.465,1.4713,1.4713
+21-Dec-23,1.4837,1.4844,1.471,1.4837,1.4837
+20-Dec-23,1.4786,1.4817,1.4751,1.4786,1.4786
+19-Dec-23,1.4917,1.4917,1.4761,1.4917,1.4917
+18-Dec-23,1.4928,1.4944,1.4846,1.4928,1.4928
+15-Dec-23,1.4919,1.5002,1.4862,1.4919,1.4919
+14-Dec-23,1.5004,1.5007,1.4863,1.5004,1.5004
+13-Dec-23,1.5233,1.5282,1.5186,1.5233,1.5233
+12-Dec-23,1.5232,1.5285,1.513,1.5232,1.5232
+11-Dec-23,1.5198,1.5266,1.5193,1.5198,1.5198
+8-Dec-23,1.5164,1.5239,1.5103,1.5164,1.5164
+7-Dec-23,1.5264,1.5323,1.5149,1.5264,1.5264
+6-Dec-23,1.5256,1.5256,1.5154,1.5256,1.5256
+5-Dec-23,1.5112,1.5279,1.5087,1.5112,1.5112
+4-Dec-23,1.4964,1.5125,1.4953,1.4964,1.4964
+1-Dec-23,1.5136,1.515,1.5006,1.5136,1.5136
+30-Nov-23,1.5108,1.5214,1.5031,1.5108,1.5108
+29-Nov-23,1.5017,1.5135,1.4984,1.5017,1.5017
+28-Nov-23,1.5123,1.5155,1.5004,1.5123,1.5123
+27-Nov-23,1.5195,1.5226,1.5121,1.5195,1.5195
+24-Nov-23,1.5244,1.5265,1.5172,1.5244,1.5244
+23-Nov-23,1.5284,1.5285,1.5209,1.5284,1.5284
+22-Nov-23,1.5246,1.533,1.5218,1.5246,1.5246
+21-Nov-23,1.5235,1.5249,1.5175,1.5235,1.5235
+20-Nov-23,1.5352,1.5381,1.5235,1.5352,1.5352
+17-Nov-23,1.5454,1.5495,1.5356,1.5454,1.5454
+16-Nov-23,1.5357,1.5477,1.5345,1.5357,1.5357
+15-Nov-23,1.5385,1.5422,1.53,1.5385,1.5385
+14-Nov-23,1.5672,1.5722,1.5394,1.5672,1.5672
+13-Nov-23,1.5712,1.5741,1.5647,1.5712,1.5712
+10-Nov-23,1.5719,1.5774,1.5704,1.5719,1.5719
+9-Nov-23,1.5611,1.5641,1.5557,1.5611,1.5611
+8-Nov-23,1.5552,1.5607,1.5506,1.5552,1.5552
+7-Nov-23,1.541,1.5612,1.5376,1.541,1.541
+6-Nov-23,1.5345,1.5399,1.5326,1.5345,1.5345
+3-Nov-23,1.5557,1.5574,1.5363,1.5557,1.5557
+2-Nov-23,1.557,1.5591,1.5489,1.557,1.557
+1-Nov-23,1.5773,1.5825,1.5642,1.5773,1.5773
+31-Oct-23,1.5696,1.5834,1.5684,1.5696,1.5696
+30-Oct-23,1.5776,1.5779,1.5664,1.5776,1.5776
+27-Oct-23,1.5783,1.5808,1.5704,1.5783,1.5783
+26-Oct-23,1.5881,1.5945,1.5803,1.5881,1.5881
+25-Oct-23,1.5721,1.5818,1.5625,1.5721,1.5721
+24-Oct-23,1.5781,1.5782,1.5677,1.5781,1.5781
+23-Oct-23,1.5822,1.5899,1.5773,1.5822,1.5822
+20-Oct-23,1.5805,1.5873,1.5805,1.5805,1.5805
+19-Oct-23,1.5792,1.588,1.5779,1.5792,1.5792
+18-Oct-23,1.5717,1.5786,1.5642,1.5717,1.5717
+17-Oct-23,1.5778,1.5779,1.5679,1.5778,1.5778
+16-Oct-23,1.584,1.5865,1.577,1.584,1.584
+13-Oct-23,1.5831,1.5906,1.579,1.5831,1.5831
+12-Oct-23,1.5581,1.5796,1.555,1.5581,1.5581
+11-Oct-23,1.5544,1.5613,1.5511,1.5544,1.5544
+10-Oct-23,1.5574,1.5645,1.5545,1.5574,1.5574
+9-Oct-23,1.5694,1.576,1.5652,1.5694,1.5694
+6-Oct-23,1.5696,1.5836,1.5638,1.5696,1.5696
+5-Oct-23,1.58,1.5809,1.568,1.58,1.58
+4-Oct-23,1.5851,1.5904,1.5765,1.5851,1.5851
+3-Oct-23,1.5717,1.5905,1.5711,1.5717,1.5717
+2-Oct-23,1.5535,1.5702,1.5511,1.5535,1.5535
+29-Sep-23,1.5557,1.5572,1.5378,1.5557,1.5557
+28-Sep-23,1.5754,1.575,1.5562,1.5754,1.5754
+27-Sep-23,1.564,1.5718,1.5602,1.564,1.564
+26-Sep-23,1.5571,1.5654,1.5551,1.5571,1.5571
+25-Sep-23,1.5526,1.5613,1.5511,1.5526,1.5526
+22-Sep-23,1.5602,1.5614,1.5468,1.5602,1.5602
+21-Sep-23,1.5537,1.5654,1.5526,1.5537,1.5537
+20-Sep-23,1.5466,1.5508,1.5373,1.5466,1.5466
+19-Sep-23,1.5529,1.5556,1.5444,1.5529,1.5529
+18-Sep-23,1.5527,1.558,1.5504,1.5527,1.5527
+15-Sep-23,1.5546,1.5546,1.5446,1.5546,1.5546
+14-Sep-23,1.5572,1.5575,1.5486,1.5572,1.5572
+13-Sep-23,1.5556,1.5654,1.5542,1.5556,1.5556
+12-Sep-23,1.5547,1.5599,1.5528,1.5547,1.5547
+11-Sep-23,1.563,1.5649,1.5506,1.563,1.563
+8-Sep-23,1.568,1.5702,1.5589,1.568,1.568
+7-Sep-23,1.5667,1.5716,1.5638,1.5667,1.5667
+6-Sep-23,1.5685,1.5728,1.5614,1.5685,1.5685
+5-Sep-23,1.5484,1.5727,1.5473,1.5484,1.5484
+4-Sep-23,1.5497,1.5502,1.5432,1.5497,1.5497
+1-Sep-23,1.5412,1.5518,1.5341,1.5412,1.5412
+31-Aug-23,1.5435,1.5474,1.5369,1.5435,1.5435
+30-Aug-23,1.544,1.55,1.5336,1.544,1.544
+29-Aug-23,1.5556,1.562,1.5458,1.5556,1.5556
+28-Aug-23,1.5584,1.5618,1.5533,1.5584,1.5584
+25-Aug-23,1.5591,1.5668,1.5532,1.5591,1.5591
+24-Aug-23,1.5431,1.5568,1.5411,1.5431,1.5431
+23-Aug-23,1.5557,1.5596,1.5451,1.5557,1.5557
+22-Aug-23,1.5591,1.5614,1.5482,1.5591,1.5591
+21-Aug-23,1.5589,1.5651,1.5569,1.5589,1.5589
+18-Aug-23,1.5608,1.5673,1.5554,1.5608,1.5608
+17-Aug-23,1.5589,1.5702,1.5505,1.5589,1.5589
+16-Aug-23,1.5485,1.5555,1.5432,1.5485,1.5485
+15-Aug-23,1.5412,1.5482,1.534,1.5412,1.5412
+14-Aug-23,1.5395,1.5489,1.5376,1.5395,1.5395
+11-Aug-23,1.5355,1.5414,1.5306,1.5355,1.5355
+10-Aug-23,1.5298,1.5316,1.5126,1.5298,1.5298
+9-Aug-23,1.531,1.5335,1.5219,1.531,1.531
+8-Aug-23,1.5215,1.539,1.5207,1.5215,1.5215
+7-Aug-23,1.5212,1.5253,1.5168,1.5212,1.5212
+4-Aug-23,1.5241,1.5275,1.5131,1.5241,1.5241
+3-Aug-23,1.5279,1.5349,1.5242,1.5279,1.5279
+2-Aug-23,1.5111,1.5319,1.5081,1.5111,1.5111
+1-Aug-23,1.4888,1.5138,1.4874,1.4888,1.4888
+31-Jul-23,1.5013,1.5017,1.4839,1.5013,1.5013
+28-Jul-23,1.4899,1.5097,1.4901,1.4899,1.4899
+27-Jul-23,1.4793,1.4876,1.4661,1.4793,1.4793
+26-Jul-23,1.4733,1.4856,1.4725,1.4733,1.4733
+25-Jul-23,1.4852,1.4867,1.4725,1.4852,1.4852
+24-Jul-23,1.4868,1.4888,1.4801,1.4868,1.4868
+21-Jul-23,1.4753,1.4874,1.4732,1.4753,1.4753
+20-Jul-23,1.4771,1.4767,1.4604,1.4771,1.4771
+19-Jul-23,1.4674,1.4811,1.4665,1.4674,1.4674
+18-Jul-23,1.4683,1.4728,1.4628,1.4683,1.4683
+17-Jul-23,1.4625,1.4729,1.462,1.4625,1.4625
+14-Jul-23,1.4517,1.4616,1.4501,1.4517,1.4517
+13-Jul-23,1.4721,1.4735,1.4499,1.4721,1.4721
+12-Jul-23,1.4939,1.4962,1.4716,1.4939,1.4939
+11-Jul-23,1.4972,1.5035,1.4936,1.4972,1.4972
+10-Jul-23,1.4951,1.5095,1.4936,1.4951,1.4951
+7-Jul-23,1.5087,1.5103,1.4954,1.5087,1.5087
+6-Jul-23,1.5022,1.5151,1.495,1.5022,1.5022
+5-Jul-23,1.4942,1.5019,1.4923,1.4942,1.4942
+4-Jul-23,1.4983,1.505,1.491,1.4983,1.4983
+3-Jul-23,1.5019,1.5065,1.4949,1.5019,1.5019
+30-Jun-23,1.5106,1.5141,1.5005,1.5106,1.5106
+29-Jun-23,1.515,1.516,1.5058,1.515,1.515
+28-Jun-23,1.4967,1.5155,1.4954,1.4967,1.4967
+27-Jun-23,1.4982,1.499,1.4879,1.4982,1.4982
+26-Jun-23,1.4969,1.4996,1.4937,1.4969,1.4969
+23-Jun-23,1.4791,1.5007,1.4777,1.4791,1.4791
+22-Jun-23,1.4709,1.4815,1.4692,1.4709,1.4709
+21-Jun-23,1.473,1.4828,1.4706,1.473,1.473
+20-Jun-23,1.4596,1.4804,1.4588,1.4596,1.4596
+19-Jun-23,1.4543,1.463,1.4537,1.4543,1.4543
+16-Jun-23,1.4534,1.4583,1.4496,1.4534,1.4534
+15-Jun-23,1.4713,1.4773,1.4548,1.4713,1.4713
+14-Jun-23,1.4773,1.4783,1.4626,1.4773,1.4773
+13-Jun-23,1.4808,1.4839,1.4692,1.4808,1.4808
+12-Jun-23,1.4826,1.4854,1.4758,1.4826,1.4826
+9-Jun-23,1.4897,1.4939,1.4813,1.4897,1.4897
+8-Jun-23,1.5018,1.5025,1.4888,1.5018,1.5018
+7-Jun-23,1.4972,1.5017,1.4888,1.4972,1.4972
+6-Jun-23,1.5121,1.5128,1.4964,1.5121,1.5121
+5-Jun-23,1.5152,1.5197,1.5074,1.5152,1.5152
+2-Jun-23,1.5202,1.5209,1.5065,1.5202,1.5202
+1-Jun-23,1.5369,1.5418,1.52,1.5369,1.5369
+31-May-23,1.5343,1.5469,1.5337,1.5343,1.5343
+30-May-23,1.5317,1.5376,1.5249,1.5317,1.5317
+29-May-23,1.5321,1.5329,1.5258,1.5321,1.5321
+26-May-23,1.5388,1.5403,1.5281,1.5388,1.5388
+25-May-23,1.5279,1.5381,1.5276,1.5279,1.5279
+24-May-23,1.512,1.5306,1.5117,1.512,1.512
+23-May-23,1.5038,1.5126,1.5006,1.5038,1.5038
+22-May-23,1.5013,1.5087,1.4998,1.5013,1.5013
+19-May-23,1.5083,1.5111,1.4986,1.5083,1.5083
+18-May-23,1.5025,1.5139,1.4995,1.5025,1.5025
+17-May-23,1.502,1.5084,1.4991,1.502,1.502
+16-May-23,1.4919,1.503,1.4901,1.4919,1.4919
+15-May-23,1.5045,1.5055,1.4928,1.5045,1.5045
+12-May-23,1.4926,1.5053,1.4908,1.4926,1.4926
+11-May-23,1.4745,1.4949,1.4712,1.4745,1.4745
+10-May-23,1.4778,1.4826,1.4668,1.4778,1.4778
+9-May-23,1.4747,1.4821,1.4732,1.4747,1.4747
+8-May-23,1.482,1.4834,1.4697,1.482,1.482
+5-May-23,1.4934,1.4935,1.4815,1.4934,1.4934
+4-May-23,1.5057,1.5058,1.4927,1.5057,1.5057
+3-May-23,1.4986,1.5037,1.4977,1.4986,1.4986
+2-May-23,1.5099,1.5104,1.4885,1.5099,1.5099
+1-May-23,1.5123,1.5127,1.499,1.5123,1.5123
+28-Apr-23,1.5082,1.5207,1.5055,1.5082,1.5082
+27-Apr-23,1.5132,1.516,1.5072,1.5132,1.5132
+26-Apr-23,1.5068,1.5161,1.506,1.5068,1.5068
+25-Apr-23,1.4917,1.5093,1.491,1.4917,1.4917
+24-Apr-23,1.494,1.4999,1.4931,1.494,1.494
+21-Apr-23,1.483,1.4973,1.483,1.483,1.483
+20-Apr-23,1.4913,1.493,1.4771,1.4913,1.4913
+19-Apr-23,1.4846,1.4945,1.4835,1.4846,1.4846
+18-Apr-23,1.4924,1.493,1.4823,1.4924,1.4924
+17-Apr-23,1.4914,1.4966,1.4883,1.4914,1.4914
+14-Apr-23,1.4741,1.4932,1.4719,1.4741,1.4741
+13-Apr-23,1.4928,1.4957,1.4747,1.4928,1.4928
+12-Apr-23,1.5029,1.5034,1.4877,1.5029,1.5029
+11-Apr-23,1.5041,1.5048,1.497,1.5041,1.5041
+10-Apr-23,1.4985,1.5105,1.4969,1.4985,1.4985
+7-Apr-23,1.4979,1.505,1.4941,1.4979,1.4979
+6-Apr-23,1.4888,1.5028,1.4882,1.4888,1.4888
+5-Apr-23,1.4797,1.4974,1.4758,1.4797,1.4797
+4-Apr-23,1.4731,1.4875,1.472,1.4731,1.4731
+3-Apr-23,1.5017,1.5029,1.4732,1.5017,1.5017
+31-Mar-23,1.4888,1.4989,1.4841,1.4888,1.4888
+30-Mar-23,1.4964,1.501,1.4887,1.4964,1.4964
+29-Mar-23,1.491,1.501,1.4897,1.491,1.491
+28-Mar-23,1.5015,1.5025,1.4901,1.5015,1.5015
+27-Mar-23,1.5026,1.5071,1.5003,1.5026,1.5026
+24-Mar-23,1.4966,1.5091,1.4937,1.4966,1.4966
+23-Mar-23,1.4927,1.4944,1.4803,1.4927,1.4927
+22-Mar-23,1.4975,1.5009,1.4921,1.4975,1.4975
+21-Mar-23,1.4888,1.5037,1.4869,1.4888,1.4888
+20-Mar-23,1.4896,1.4999,1.4854,1.4896,1.4896
+17-Mar-23,1.5007,1.5024,1.4874,1.5007,1.5007
+16-Mar-23,1.511,1.5116,1.5003,1.511,1.511
+15-Mar-23,1.495,1.5149,1.4899,1.495,1.495
+14-Mar-23,1.5017,1.5075,1.4937,1.5017,1.5017
+13-Mar-23,1.5073,1.5145,1.489,1.5073,1.5073
+10-Mar-23,1.5172,1.5228,1.5063,1.5172,1.5172
+9-Mar-23,1.5165,1.5203,1.5071,1.5165,1.5165
+8-Mar-23,1.5172,1.5223,1.5086,1.5172,1.5172
+7-Mar-23,1.4852,1.5162,1.4817,1.4852,1.4852
+6-Mar-23,1.4805,1.4887,1.4769,1.4805,1.4805
+3-Mar-23,1.4848,1.4859,1.478,1.4848,1.4848
+2-Mar-23,1.4793,1.4907,1.478,1.4793,1.4793
+1-Mar-23,1.4857,1.4935,1.4741,1.4857,1.4857
+28-Feb-23,1.483,1.4912,1.4793,1.483,1.483
+27-Feb-23,1.4846,1.4928,1.4828,1.4846,1.4846
+24-Feb-23,1.4684,1.4882,1.465,1.4684,1.4684
+23-Feb-23,1.4678,1.4738,1.4616,1.4678,1.4678
+22-Feb-23,1.4573,1.4686,1.4568,1.4573,1.4573
+21-Feb-23,1.4474,1.458,1.4455,1.4474,1.4474
+20-Feb-23,1.4557,1.4569,1.4447,1.4557,1.4557
+17-Feb-23,1.4572,1.4679,1.4548,1.4572,1.4572
+16-Feb-23,1.4478,1.4607,1.4419,1.4478,1.4478
+15-Feb-23,1.4311,1.4565,1.4316,1.4311,1.4311
+14-Feb-23,1.4347,1.4444,1.4231,1.4347,1.4347
+13-Feb-23,1.4464,1.451,1.4352,1.4464,1.4464
+10-Feb-23,1.4411,1.4467,1.4368,1.4411,1.4411
+9-Feb-23,1.443,1.4445,1.4264,1.443,1.443
+8-Feb-23,1.4358,1.4435,1.4296,1.4358,1.4358
+7-Feb-23,1.4518,1.452,1.4387,1.4518,1.4518
+6-Feb-23,1.4449,1.4584,1.4391,1.4449,1.4449
+3-Feb-23,1.4135,1.4423,1.4136,1.4135,1.4135
+2-Feb-23,1.3996,1.414,1.3974,1.3996,1.3996
+1-Feb-23,1.4182,1.421,1.41,1.4182,1.4182
+31-Jan-23,1.4168,1.4315,1.4158,1.4168,1.4168
+30-Jan-23,1.4069,1.415,1.4043,1.4069,1.4069
+27-Jan-23,1.4057,1.4115,1.4023,1.4057,1.4057
+26-Jan-23,1.4068,1.412,1.4005,1.4068,1.4068
+25-Jan-23,1.4191,1.4206,1.4041,1.4191,1.4191
+24-Jan-23,1.4226,1.4289,1.4172,1.4226,1.4226
+23-Jan-23,1.4318,1.4362,1.4206,1.4321,1.4321
+20-Jan-23,1.4463,1.4479,1.4359,1.4463,1.4463
+19-Jan-23,1.4401,1.4551,1.4388,1.4401,1.4401
+18-Jan-23,1.4309,1.4339,1.4165,1.4309,1.4309
+17-Jan-23,1.4355,1.4427,1.4299,1.4355,1.4355
+16-Jan-23,1.434,1.4404,1.4245,1.434,1.434
+13-Jan-23,1.4352,1.4457,1.4298,1.4352,1.4352
+12-Jan-23,1.447,1.4517,1.4323,1.447,1.447
+11-Jan-23,1.4503,1.4547,1.444,1.4503,1.4503
+10-Jan-23,1.4472,1.4576,1.4434,1.4472,1.4472
+9-Jan-23,1.4505,1.4523,1.4386,1.4505,1.4505
+6-Jan-23,1.4802,1.4875,1.4556,1.4802,1.4802
+5-Jan-23,1.4643,1.4844,1.4607,1.4643,1.4643
+4-Jan-23,1.4863,1.4869,1.4511,1.4863,1.4863
+3-Jan-23,1.4694,1.495,1.4628,1.4694,1.4694
+2-Jan-23,1.4656,1.4719,1.4613,1.4656,1.4656
+30-Dec-22,1.478,1.48,1.4688,1.478,1.478
+29-Dec-22,1.4821,1.49,1.4751,1.4821,1.4821
+28-Dec-22,1.4859,1.4881,1.4704,1.4859,1.4859
+27-Dec-22,1.4827,1.4868,1.4749,1.4827,1.4827
+26-Dec-22,1.4898,1.4966,1.4759,1.4898,1.4898
+23-Dec-22,1.4975,1.5012,1.4896,1.4975,1.4975
+22-Dec-22,1.4888,1.4993,1.4775,1.4888,1.4888
+21-Dec-22,1.4951,1.5022,1.4864,1.4951,1.4951
+20-Dec-22,1.4908,1.5083,1.4837,1.4908,1.4908
+19-Dec-22,1.4953,1.4956,1.4848,1.4953,1.4953
+16-Dec-22,1.4912,1.4977,1.4843,1.4912,1.4912
+15-Dec-22,1.4582,1.4929,1.4556,1.4582,1.4582
+14-Dec-22,1.4615,1.4658,1.4546,1.4615,1.4615
+13-Dec-22,1.4806,1.4834,1.4507,1.4806,1.4806
+12-Dec-22,1.4746,1.4859,1.472,1.4746,1.4746
+9-Dec-22,1.4757,1.4814,1.4674,1.4757,1.4757
+8-Dec-22,1.4865,1.4924,1.4747,1.4865,1.4865
+7-Dec-22,1.4928,1.4994,1.4843,1.4928,1.4928
+6-Dec-22,1.4908,1.4947,1.4829,1.4908,1.4908
+5-Dec-22,1.4678,1.4903,1.4597,1.4678,1.4678
+2-Dec-22,1.4682,1.4822,1.4631,1.4682,1.4682
+1-Dec-22,1.4707,1.4724,1.4618,1.4707,1.4707
+30-Nov-22,1.4961,1.498,1.4836,1.4961,1.4961
+29-Nov-22,1.5033,1.5058,1.4818,1.5033,1.5033
+28-Nov-22,1.4899,1.5001,1.4872,1.4899,1.4899
+25-Nov-22,1.4781,1.4878,1.4745,1.4781,1.4781
+24-Nov-22,1.4829,1.4852,1.4751,1.4829,1.4829
+23-Nov-22,1.5038,1.5072,1.4875,1.5038,1.5038
+22-Nov-22,1.5134,1.5139,1.5036,1.5134,1.5134
+21-Nov-22,1.4965,1.5184,1.4962,1.4965,1.4965
+18-Nov-22,1.4949,1.501,1.4859,1.4949,1.4949
+17-Nov-22,1.4838,1.5071,1.4813,1.4838,1.4838
+16-Nov-22,1.4772,1.4857,1.4719,1.4772,1.4772
+15-Nov-22,1.4943,1.4954,1.4721,1.4943,1.4943
+14-Nov-22,1.4928,1.5005,1.489,1.4928,1.4928
+11-Nov-22,1.5136,1.5197,1.4919,1.5136,1.5136
+10-Nov-22,1.5542,1.5653,1.5158,1.5542,1.5542
+9-Nov-22,1.5363,1.5544,1.5337,1.5363,1.5363
+8-Nov-22,1.5445,1.5516,1.5267,1.5445,1.5445
+7-Nov-22,1.553,1.5606,1.5411,1.553,1.553
+4-Nov-22,1.5902,1.5909,1.5443,1.5902,1.5902
+3-Nov-22,1.5777,1.5938,1.5693,1.5777,1.5777
+2-Nov-22,1.5633,1.5657,1.555,1.5633,1.5633
+1-Nov-22,1.5601,1.5665,1.5471,1.5601,1.5601
+31-Oct-22,1.5622,1.5701,1.5552,1.5622,1.5622
+28-Oct-22,1.5502,1.5646,1.5432,1.5502,1.5502
+27-Oct-22,1.54,1.5557,1.5328,1.54,1.54
+26-Oct-22,1.566,1.5689,1.5359,1.566,1.566
+25-Oct-22,1.5799,1.586,1.5599,1.5799,1.5799
+24-Oct-22,1.5694,1.5938,1.5693,1.5694,1.5694
+21-Oct-22,1.5937,1.6096,1.5704,1.5937,1.5937
+20-Oct-22,1.5965,1.6053,1.5738,1.5965,1.5965
+19-Oct-22,1.5832,1.5947,1.5805,1.5832,1.5832
+18-Oct-22,1.5876,1.5952,1.5773,1.5876,1.5876
+17-Oct-22,1.6067,1.6098,1.5845,1.6067,1.6067
+14-Oct-22,1.587,1.6088,1.5756,1.587,1.587
+13-Oct-22,1.593,1.6191,1.5876,1.593,1.593
+12-Oct-22,1.5958,1.6026,1.5901,1.5958,1.5958
+11-Oct-22,1.5886,1.6004,1.5801,1.5886,1.5886
+10-Oct-22,1.3583,1.5931,1.3578,1.5699,1.5699
+7-Oct-22,1.559,1.5686,1.5542,1.559,1.559
+6-Oct-22,1.5355,1.5646,1.5288,1.5355,1.5355
+5-Oct-22,1.5351,1.5584,1.5327,1.5351,1.5351
+4-Oct-22,1.538,1.5498,1.5278,1.538,1.538
+3-Oct-22,1.5574,1.5594,1.5345,1.5574,1.5574
+30-Sep-22,1.5354,1.5557,1.5336,1.5354,1.5354
+29-Sep-22,1.5373,1.5536,1.5363,1.5373,1.5373
+28-Sep-22,1.5533,1.5708,1.5355,1.5533,1.5533
+27-Sep-22,1.5442,1.5523,1.5355,1.5442,1.5442
+26-Sep-22,1.5312,1.5484,1.5298,1.5312,1.5312
+23-Sep-22,1.5048,1.5298,1.5025,1.5048,1.5048
+22-Sep-22,1.5128,1.5208,1.4989,1.5128,1.5128
+21-Sep-22,1.4938,1.5025,1.4916,1.4938,1.4938
+20-Sep-22,1.4851,1.4958,1.482,1.4851,1.4851
+19-Sep-22,1.4865,1.4986,1.4856,1.4865,1.4865
+16-Sep-22,1.4954,1.4991,1.4865,1.4954,1.4954
+15-Sep-22,1.4811,1.4912,1.4772,1.4811,1.4811
+14-Sep-22,1.483,1.4912,1.4792,1.483,1.483
+13-Sep-22,1.4505,1.4789,1.4455,1.4505,1.4505
+12-Sep-22,1.4605,1.4651,1.4515,1.4605,1.4605
+9-Sep-22,1.478,1.4783,1.4541,1.478,1.478
+8-Sep-22,1.4812,1.4894,1.4785,1.4812,1.4812
+7-Sep-22,1.4859,1.4925,1.4845,1.4859,1.4859
+6-Sep-22,1.4676,1.4852,1.4631,1.4676,1.4676
+5-Sep-22,1.4727,1.4763,1.4697,1.4727,1.4727
+2-Sep-22,1.4716,1.4747,1.459,1.4716,1.4716
+1-Sep-22,1.4645,1.4767,1.4612,1.4645,1.4645
+31-Aug-22,1.4583,1.4613,1.4484,1.4583,1.4583
+30-Aug-22,1.4477,1.4577,1.4372,1.4477,1.4477
+29-Aug-22,1.4563,1.4616,1.4436,1.4563,1.4563
+26-Aug-22,1.436,1.4461,1.4274,1.436,1.436
+25-Aug-22,1.4476,1.4486,1.43,1.4476,1.4476
+24-Aug-22,1.4445,1.4535,1.4381,1.4445,1.4445
+23-Aug-22,1.4538,1.4583,1.4363,1.4538,1.4538
+22-Aug-22,1.4541,1.457,1.4443,1.4541,1.4541
+19-Aug-22,1.4469,1.4578,1.4451,1.4469,1.4469
+18-Aug-22,1.4429,1.4494,1.4345,1.4429,1.4429
+17-Aug-22,1.4246,1.4467,1.4233,1.4246,1.4246
+16-Aug-22,1.4245,1.4302,1.4203,1.4245,1.4245
+15-Aug-22,1.4052,1.4261,1.4037,1.4052,1.4052
+12-Aug-22,1.4079,1.4112,1.4027,1.4079,1.4079
+11-Aug-22,1.4128,1.4157,1.4013,1.4128,1.4128
+10-Aug-22,1.4374,1.4393,1.4079,1.4374,1.4374
+9-Aug-22,1.4311,1.4355,1.4296,1.4311,1.4311
+8-Aug-22,1.4488,1.4494,1.4269,1.4488,1.4488
+5-Aug-22,1.4369,1.4551,1.4338,1.4369,1.4369
+4-Aug-22,1.4411,1.4417,1.4304,1.4411,1.4411
+3-Aug-22,1.4513,1.452,1.4398,1.4513,1.4513
+2-Aug-22,1.4237,1.4462,1.4224,1.4237,1.4237
+1-Aug-22,1.4345,1.4345,1.4191,1.4345,1.4345
+29-Jul-22,1.4284,1.4463,1.4222,1.4284,1.4284
+28-Jul-22,1.4296,1.4373,1.4253,1.4296,1.4296
+27-Jul-22,1.4394,1.4459,1.437,1.4394,1.4394
+26-Jul-22,1.4386,1.4444,1.432,1.4386,1.4386
+25-Jul-22,1.4483,1.4527,1.4358,1.4483,1.4483
+22-Jul-22,1.4445,1.4502,1.4336,1.4445,1.4445
+21-Jul-22,1.4519,1.4577,1.4455,1.4519,1.4519
+20-Jul-22,1.4497,1.4526,1.443,1.4497,1.4497
+19-Jul-22,1.4684,1.4699,1.4476,1.4684,1.4684
+18-Jul-22,1.4674,1.4717,1.459,1.4674,1.4674
+15-Jul-22,1.4804,1.488,1.4694,1.4804,1.4804
+14-Jul-22,1.4854,1.4963,1.4734,1.4854,1.4854
+13-Jul-22,1.4821,1.4863,1.4698,1.4821,1.4821
+12-Jul-22,1.4829,1.4898,1.4752,1.4829,1.4829
+11-Jul-22,1.4607,1.4886,1.4607,1.4607,1.4607
+8-Jul-22,1.4601,1.4714,1.4549,1.4601,1.4601
+7-Jul-22,1.4736,1.4781,1.4599,1.4736,1.4736
+6-Jul-22,1.4721,1.4776,1.4653,1.4721,1.4721
+5-Jul-22,1.4548,1.4781,1.4503,1.4548,1.4548
+4-Jul-22,1.4672,1.4715,1.4514,1.4672,1.4672
+1-Jul-22,1.4498,1.4781,1.4485,1.4498,1.4498
+30-Jun-22,1.4534,1.4589,1.4465,1.4534,1.4534
+29-Jun-22,1.4484,1.4571,1.4451,1.4484,1.4484
+28-Jun-22,1.4446,1.4464,1.4358,1.4446,1.4446
+27-Jun-22,1.4402,1.4474,1.4391,1.4402,1.4402
+24-Jun-22,1.4485,1.4513,1.4374,1.4485,1.4485
+23-Jun-22,1.4482,1.4556,1.4438,1.4482,1.4482
+22-Jun-22,1.4364,1.453,1.4365,1.4364,1.4364
+21-Jun-22,1.4348,1.442,1.4296,1.4348,1.4348
+20-Jun-22,1.4382,1.4436,1.4294,1.4382,1.4382
+17-Jun-22,1.4204,1.4497,1.4204,1.4204,1.4204
+16-Jun-22,1.4251,1.4398,1.4215,1.4251,1.4251
+15-Jun-22,1.4514,1.4518,1.4372,1.4514,1.4514
+14-Jun-22,1.4406,1.4542,1.4347,1.4406,1.4406
+13-Jun-22,1.4248,1.4442,1.4218,1.4248,1.4248
+10-Jun-22,1.4088,1.4204,1.4008,1.4088,1.4088
+9-Jun-22,1.3915,1.4055,1.3899,1.3915,1.3915
+8-Jun-22,1.3849,1.3934,1.3823,1.3849,1.3849
+7-Jun-22,1.3911,1.3971,1.3816,1.3911,1.3911
+6-Jun-22,1.3879,1.3908,1.3824,1.3879,1.3879
+3-Jun-22,1.3757,1.3876,1.3732,1.3757,1.3757
+2-Jun-22,1.394,1.4003,1.3778,1.394,1.394
+1-Jun-22,1.3922,1.3974,1.3831,1.3922,1.3922
+31-May-22,1.3898,1.3983,1.3882,1.3898,1.3898
+30-May-22,1.3961,1.397,1.3883,1.3961,1.3961
+27-May-22,1.4087,1.4098,1.3955,1.4087,1.4087
+26-May-22,1.4106,1.4168,1.4063,1.4106,1.4106
+25-May-22,1.4078,1.4212,1.4046,1.4078,1.4078
+24-May-22,1.4106,1.4166,1.4076,1.4106,1.4106
+23-May-22,1.4159,1.4165,1.4034,1.4159,1.4159
+20-May-22,1.4202,1.4276,1.4138,1.4202,1.4202
+19-May-22,1.437,1.4375,1.4148,1.437,1.437
+18-May-22,1.4219,1.4321,1.419,1.4219,1.4219
+17-May-22,1.4341,1.434,1.4198,1.4341,1.4341
+16-May-22,1.4396,1.4544,1.4369,1.4396,1.4396
+13-May-22,1.4552,1.4563,1.444,1.4552,1.4552
+12-May-22,1.4435,1.461,1.4384,1.4435,1.4435
+11-May-22,1.4418,1.443,1.4181,1.4418,1.4418
+10-May-22,1.4373,1.4466,1.4314,1.4373,1.4373
+9-May-22,1.419,1.4346,1.419,1.419,1.419
+6-May-22,1.4043,1.4157,1.4019,1.4043,1.4043
+5-May-22,1.3788,1.4105,1.3764,1.3788,1.3788
+4-May-22,1.4077,1.4102,1.3986,1.4077,1.4077
+3-May-22,1.4182,1.4176,1.4004,1.4182,1.4182
+2-May-22,1.4153,1.4217,1.412,1.4153,1.4153
+29-Apr-22,1.4067,1.4094,1.3928,1.4067,1.4067
+28-Apr-22,1.4034,1.4173,1.3964,1.4034,1.4034
+27-Apr-22,1.3994,1.4077,1.3908,1.3994,1.3994
+26-Apr-22,1.393,1.4001,1.3834,1.393,1.393
+25-Apr-22,1.3818,1.4013,1.3825,1.3818,1.3818
+22-Apr-22,1.3585,1.3792,1.3569,1.3585,1.3585
+21-Apr-22,1.3428,1.3562,1.341,1.3428,1.3428
+20-Apr-22,1.3525,1.3558,1.341,1.3525,1.3525
+19-Apr-22,1.3591,1.3612,1.3513,1.3591,1.3591
+18-Apr-22,1.3525,1.3603,1.3517,1.3525,1.3525
+15-Apr-22,1.3495,1.3523,1.3481,1.3495,1.3495
+14-Apr-22,1.3419,1.3515,1.3387,1.342,1.342
+13-Apr-22,1.3414,1.3521,1.3378,1.3414,1.3414
+12-Apr-22,1.3486,1.3513,1.3344,1.3486,1.3486
+11-Apr-22,1.3433,1.3479,1.3403,1.3429,1.3429
+8-Apr-22,1.3372,1.3464,1.3346,1.3372,1.3372
+7-Apr-22,1.3324,1.3391,1.3311,1.3324,1.3324
+6-Apr-22,1.3183,1.3272,1.3165,1.3183,1.3183
+5-Apr-22,1.3256,1.3269,1.3054,1.3256,1.3256
+4-Apr-22,1.3357,1.3362,1.3234,1.3357,1.3357
+1-Apr-22,1.3348,1.3381,1.3286,1.3348,1.3348
+31-Mar-22,1.3328,1.3384,1.3307,1.3328,1.3328
+30-Mar-22,1.3307,1.3324,1.3269,1.3307,1.3307
+29-Mar-22,1.3334,1.3401,1.3305,1.3334,1.3334
+28-Mar-22,1.3301,1.3391,1.3263,1.3301,1.3301
+25-Mar-22,1.3313,1.334,1.3269,1.3308,1.3308
+24-Mar-22,1.333,1.3391,1.3286,1.3335,1.3335
+23-Mar-22,1.3399,1.3421,1.3335,1.3401,1.3401
+22-Mar-22,1.3523,1.3558,1.3423,1.3521,1.3521
+21-Mar-22,1.3495,1.356,1.3468,1.3495,1.3495
+18-Mar-22,1.3547,1.3582,1.3493,1.3548,1.3548
+17-Mar-22,1.3718,1.3726,1.3533,1.372,1.372
+16-Mar-22,1.3907,1.3926,1.3749,1.3906,1.3906
+15-Mar-22,1.3887,1.3953,1.3838,1.3891,1.3891
+14-Mar-22,1.3707,1.3836,1.3705,1.3705,1.3705
+11-Mar-22,1.3577,1.369,1.3576,1.3576,1.3576
+10-Mar-22,1.3663,1.3719,1.3581,1.3667,1.3667
+9-Mar-22,1.3751,1.3758,1.3628,1.3759,1.3759
+8-Mar-22,1.3644,1.38,1.3609,1.3645,1.3645
+7-Mar-22,1.3528,1.3662,1.3445,1.3523,1.3523
+4-Mar-22,1.3631,1.3693,1.3559,1.363,1.363
+3-Mar-22,1.3712,1.3743,1.3609,1.3711,1.3711
+2-Mar-22,1.3773,1.3804,1.3717,1.3771,1.3771
+1-Mar-22,1.3772,1.3801,1.3716,1.377,1.377
+28-Feb-22,1.3926,1.3948,1.3767,1.3915,1.3915
+25-Feb-22,1.3966,1.3994,1.3821,1.3966,1.3966
+24-Feb-22,1.3834,1.4092,1.3834,1.3835,1.3835
+23-Feb-22,1.3836,1.3848,1.3729,1.3837,1.3837
+22-Feb-22,1.3916,1.3924,1.3824,1.3919,1.3919
+21-Feb-22,1.3943,1.395,1.3845,1.3944,1.3944
+18-Feb-22,1.3914,1.3952,1.3831,1.3909,1.3909
+17-Feb-22,1.3903,1.3983,1.3855,1.39,1.39
+16-Feb-22,1.3989,1.3996,1.3918,1.3988,1.3988
+15-Feb-22,1.402,1.4077,1.3974,1.4021,1.4021
+14-Feb-22,1.3993,1.411,1.3993,1.3996,1.3996
+11-Feb-22,1.3963,1.4064,1.392,1.3963,1.3963
+10-Feb-22,1.3934,1.3983,1.3797,1.3933,1.3933
+9-Feb-22,1.3994,1.3999,1.39,1.3994,1.3994
+8-Feb-22,1.4029,1.4069,1.4008,1.4025,1.4025
+7-Feb-22,1.4125,1.4152,1.4039,1.4124,1.4124
+4-Feb-22,1.4002,1.418,1.398,1.3996,1.3996
+3-Feb-22,1.4043,1.4065,1.3951,1.4043,1.4043
+2-Feb-22,1.4017,1.4046,1.397,1.4017,1.4017
+1-Feb-22,1.4152,1.4215,1.4049,1.4148,1.4148
+31-Jan-22,1.4297,1.43,1.4126,1.429,1.429
+28-Jan-22,1.4211,1.435,1.419,1.4214,1.4214
+27-Jan-22,1.4042,1.42,1.4042,1.4039,1.4039
+26-Jan-22,1.3969,1.3984,1.3931,1.3969,1.3969
+25-Jan-22,1.3976,1.4041,1.3942,1.3977,1.3977
+24-Jan-22,1.3915,1.41,1.391,1.3912,1.3912
+21-Jan-22,1.3855,1.3924,1.3855,1.3856,1.3856
+20-Jan-22,1.3854,1.3857,1.3745,1.3856,1.3856
+19-Jan-22,1.391,1.393,1.3816,1.3913,1.3913
+18-Jan-22,1.3867,1.3935,1.3836,1.3868,1.3868
+17-Jan-22,1.3857,1.3896,1.3829,1.3857,1.3857
+14-Jan-22,1.3736,1.3847,1.3708,1.3732,1.3732
+13-Jan-22,1.3733,1.3746,1.3672,1.3732,1.3732
+12-Jan-22,1.3864,1.3887,1.3738,1.387,1.387
+11-Jan-22,1.3924,1.3975,1.3887,1.3926,1.3926
+10-Jan-22,1.393,1.3987,1.3879,1.3929,1.3929
+7-Jan-22,1.3959,1.4023,1.3916,1.3961,1.3961
+6-Jan-22,1.3845,1.3993,1.3845,1.3849,1.3849
+5-Jan-22,1.381,1.3844,1.3752,1.3814,1.3814
+4-Jan-22,1.3895,1.3917,1.3795,1.3893,1.3893
+3-Jan-22,1.3758,1.3916,1.3738,1.3759,1.3759
+31-Dec-21,1.3791,1.3803,1.3744,1.3793,1.3793
+30-Dec-21,1.377,1.3804,1.3739,1.3776,1.3776
+29-Dec-21,1.3826,1.3862,1.3749,1.3824,1.3824
+28-Dec-21,1.3821,1.385,1.3765,1.3818,1.3818
+27-Dec-21,1.383,1.3877,1.3805,1.3829,1.3829
+24-Dec-21,1.3827,1.3846,1.3797,1.3825,1.3825
+23-Dec-21,1.3864,1.3893,1.3803,1.3862,1.3862
+22-Dec-21,1.399,1.4042,1.3856,1.399,1.399
+21-Dec-21,1.4061,1.4083,1.4001,1.4066,1.4066
+20-Dec-21,1.4044,1.4118,1.4027,1.4051,1.4051
+17-Dec-21,1.3933,1.4011,1.392,1.3936,1.3936
+16-Dec-21,1.3947,1.3993,1.3844,1.3954,1.3954
+15-Dec-21,1.4074,1.4078,1.3985,1.4073,1.4073
+14-Dec-21,1.4021,1.4099,1.401,1.4019,1.4019
+13-Dec-21,1.3953,1.4062,1.393,1.3955,1.3955
+10-Dec-21,1.3992,1.4017,1.3922,1.3994,1.3994
+9-Dec-21,1.3949,1.4013,1.391,1.3947,1.3947
+8-Dec-21,1.404,1.4049,1.3947,1.404,1.404
+7-Dec-21,1.4182,1.4204,1.4035,1.4186,1.4186
+6-Dec-21,1.4252,1.4271,1.4177,1.4249,1.4249
+3-Dec-21,1.4108,1.4265,1.4104,1.4109,1.4109
+2-Dec-21,1.4069,1.4114,1.4043,1.4069,1.4069
+1-Dec-21,1.4032,1.4041,1.3941,1.4035,1.4035
+30-Nov-21,1.3988,1.4149,1.3943,1.3994,1.3994
+29-Nov-21,1.4002,1.4055,1.3965,1.4,1.4
+26-Nov-21,1.3937,1.4057,1.3933,1.394,1.394
+25-Nov-21,1.3884,1.3926,1.3868,1.3885,1.3885
+24-Nov-21,1.3845,1.3914,1.3833,1.3846,1.3846
+23-Nov-21,1.3835,1.3873,1.3814,1.3835,1.3835
+22-Nov-21,1.3828,1.3833,1.3752,1.3828,1.3828
+19-Nov-21,1.3744,1.3831,1.3714,1.3738,1.3738
+18-Nov-21,1.3757,1.3792,1.371,1.3758,1.3758
+17-Nov-21,1.3698,1.3766,1.369,1.3696,1.3696
+16-Nov-21,1.3614,1.368,1.3569,1.3615,1.3615
+15-Nov-21,1.3637,1.3654,1.3567,1.3638,1.3638
+12-Nov-21,1.3716,1.3742,1.365,1.3714,1.3714
+11-Nov-21,1.3635,1.372,1.362,1.3635,1.3635
+10-Nov-21,1.3557,1.3616,1.3526,1.3557,1.3557
+9-Nov-21,1.3485,1.3583,1.3455,1.3487,1.3487
+8-Nov-21,1.3523,1.3538,1.3454,1.3521,1.3521
+5-Nov-21,1.3496,1.3579,1.3492,1.3497,1.3497
+4-Nov-21,1.3386,1.3543,1.3386,1.3389,1.3389
+3-Nov-21,1.3444,1.3484,1.3419,1.3443,1.3443
+2-Nov-21,1.3291,1.3463,1.3273,1.3297,1.3297
+1-Nov-21,1.3296,1.3356,1.327,1.3301,1.3301
+29-Oct-21,1.3271,1.3332,1.3236,1.3277,1.3277
+28-Oct-21,1.3333,1.3369,1.3235,1.3332,1.3332
+27-Oct-21,1.3308,1.3354,1.3268,1.331,1.331
+26-Oct-21,1.3343,1.3351,1.3287,1.3348,1.3348
+25-Oct-21,1.3387,1.3395,1.3319,1.3389,1.3389
+22-Oct-21,1.3395,1.3414,1.3308,1.3398,1.3398
+21-Oct-21,1.3303,1.3371,1.325,1.3306,1.3306
+20-Oct-21,1.3369,1.3393,1.3301,1.3374,1.3374
+19-Oct-21,1.3482,1.3482,1.3362,1.3483,1.3483
+18-Oct-21,1.3469,1.355,1.3466,1.3468,1.3468
+15-Oct-21,1.3486,1.3505,1.3441,1.3488,1.3488
+14-Oct-21,1.3538,1.3564,1.3464,1.3539,1.3539
+13-Oct-21,1.3633,1.3649,1.3552,1.3633,1.3633
+12-Oct-21,1.3608,1.3635,1.3539,1.3608,1.3608
+11-Oct-21,1.3706,1.3706,1.3562,1.3708,1.3708
+8-Oct-21,1.3668,1.3719,1.3628,1.3667,1.3667
+7-Oct-21,1.3731,1.3753,1.3652,1.3734,1.3734
+6-Oct-21,1.3722,1.3837,1.3719,1.3716,1.3716
+5-Oct-21,1.3719,1.379,1.3701,1.3718,1.3718
+4-Oct-21,1.3744,1.3788,1.3689,1.3745,1.3745
+1-Oct-21,1.3834,1.3901,1.3748,1.3829,1.3829
+30-Sep-21,1.3931,1.3931,1.3779,1.3928,1.3928
+29-Sep-21,1.3803,1.3923,1.377,1.3804,1.3804
+28-Sep-21,1.3734,1.3829,1.3674,1.3735,1.3735
+27-Sep-21,1.3763,1.3792,1.3714,1.3763,1.3763
+24-Sep-21,1.3699,1.3818,1.3667,1.3699,1.3699
+23-Sep-21,1.3824,1.3843,1.3676,1.3824,1.3824
+22-Sep-21,1.3827,1.3841,1.3759,1.3835,1.3835
+21-Sep-21,1.3774,1.3846,1.3729,1.3775,1.3775
+20-Sep-21,1.3763,1.3849,1.3753,1.3766,1.3766
+17-Sep-21,1.3714,1.376,1.3657,1.3715,1.3715
+16-Sep-21,1.3628,1.3745,1.3611,1.3622,1.3622
+15-Sep-21,1.3663,1.3693,1.3628,1.3667,1.3667
+14-Sep-21,1.3574,1.3653,1.3559,1.3576,1.3576
+13-Sep-21,1.3576,1.363,1.3556,1.3572,1.3572
+10-Sep-21,1.3569,1.3585,1.3493,1.3567,1.3567
+9-Sep-21,1.3588,1.361,1.3524,1.358,1.358
+8-Sep-21,1.3537,1.3613,1.3506,1.3538,1.3538
+7-Sep-21,1.3446,1.3554,1.3395,1.3447,1.3447
+6-Sep-21,1.3435,1.3463,1.343,1.3432,1.3432
+3-Sep-21,1.3518,1.3521,1.3373,1.3515,1.3515
+2-Sep-21,1.3571,1.3594,1.3497,1.3572,1.3572
+1-Sep-21,1.3661,1.3683,1.3564,1.3665,1.3665
+31-Aug-21,1.3712,1.3718,1.362,1.3715,1.3715
+30-Aug-21,1.3665,1.3725,1.3661,1.3669,1.3669
+27-Aug-21,1.3821,1.3844,1.368,1.3815,1.3815
+26-Aug-21,1.374,1.3808,1.3732,1.3743,1.3743
+25-Aug-21,1.3792,1.3817,1.376,1.3795,1.3795
+24-Aug-21,1.3872,1.3886,1.3753,1.387,1.387
+23-Aug-21,1.4002,1.4002,1.3868,1.4006,1.4006
+20-Aug-21,1.399,1.407,1.3968,1.3993,1.3993
+19-Aug-21,1.3828,1.3995,1.3822,1.3829,1.3829
+18-Aug-21,1.3783,1.3828,1.3751,1.3782,1.3782
+17-Aug-21,1.3625,1.3787,1.3624,1.3622,1.3622
+16-Aug-21,1.3574,1.3661,1.357,1.3576,1.3576
+13-Aug-21,1.3624,1.3636,1.355,1.3621,1.3621
+12-Aug-21,1.3564,1.3631,1.3559,1.3561,1.3561
+11-Aug-21,1.3615,1.3652,1.3539,1.3617,1.3617
+10-Aug-21,1.3643,1.3668,1.3594,1.3641,1.3641
+9-Aug-21,1.3628,1.3644,1.3576,1.3628,1.3628
+6-Aug-21,1.3504,1.3609,1.3501,1.3508,1.3508
+5-Aug-21,1.3546,1.3553,1.3483,1.3545,1.3545
+4-Aug-21,1.352,1.3567,1.3464,1.3519,1.3519
+3-Aug-21,1.3583,1.3589,1.3497,1.3586,1.3586
+2-Aug-21,1.362,1.3643,1.3545,1.362,1.362
+30-Jul-21,1.3521,1.3615,1.3503,1.3521,1.3521
+29-Jul-21,1.3554,1.3587,1.3489,1.3555,1.3555
+28-Jul-21,1.3572,1.3654,1.3558,1.3575,1.3575
+27-Jul-21,1.3539,1.3628,1.3532,1.3535,1.3535
+26-Jul-21,1.3575,1.3637,1.353,1.3572,1.3572
+23-Jul-21,1.3546,1.3591,1.3528,1.3549,1.3549
+22-Jul-21,1.3602,1.3618,1.3519,1.3601,1.3601
+21-Jul-21,1.3626,1.3718,1.3586,1.3626,1.3626
+20-Jul-21,1.3629,1.3698,1.3594,1.3625,1.3625
+19-Jul-21,1.3534,1.3643,1.3528,1.353,1.353
+16-Jul-21,1.3469,1.3513,1.3434,1.3472,1.3472
+15-Jul-21,1.3367,1.3451,1.3358,1.3368,1.3368
+14-Jul-21,1.3444,1.3452,1.3358,1.3437,1.3437
+13-Jul-21,1.3367,1.3463,1.3324,1.3367,1.3367
+12-Jul-21,1.3346,1.3423,1.3339,1.3351,1.3351
+9-Jul-21,1.3446,1.3495,1.3356,1.3453,1.3453
+8-Jul-21,1.3363,1.348,1.3361,1.3361,1.3361
+7-Jul-21,1.3349,1.3397,1.3273,1.3342,1.3342
+6-Jul-21,1.3263,1.3353,1.316,1.3257,1.3257
+5-Jul-21,1.3304,1.3317,1.3263,1.33,1.33
+2-Jul-21,1.3392,1.3424,1.3332,1.3394,1.3394
+1-Jul-21,1.3342,1.3398,1.3316,1.3337,1.3337
+30-Jun-21,1.3308,1.3346,1.3282,1.3309,1.3309
+29-Jun-21,1.3213,1.3318,1.3208,1.3213,1.3213
+28-Jun-21,1.3167,1.3235,1.3151,1.3167,1.3167
+25-Jun-21,1.3191,1.3191,1.3125,1.3189,1.3189
+24-Jun-21,1.3202,1.3213,1.317,1.3202,1.3202
+23-Jun-21,1.3236,1.3266,1.3158,1.3237,1.3237
+22-Jun-21,1.3275,1.3341,1.3273,1.3272,1.3272
+21-Jun-21,1.333,1.3369,1.3268,1.3326,1.3326
+18-Jun-21,1.3234,1.337,1.3224,1.3233,1.3233
+17-Jun-21,1.3136,1.324,1.3091,1.3129,1.3129
+16-Jun-21,1.3011,1.3013,1.2959,1.301,1.301
+15-Jun-21,1.2966,1.3029,1.2955,1.2967,1.2967
+14-Jun-21,1.297,1.2997,1.2942,1.2972,1.2972
+11-Jun-21,1.2907,1.3002,1.2862,1.2907,1.2907
+10-Jun-21,1.2938,1.2949,1.2878,1.2937,1.2937
+9-Jun-21,1.2925,1.2942,1.288,1.2925,1.2925
+8-Jun-21,1.2892,1.2931,1.2878,1.2893,1.2893
+7-Jun-21,1.292,1.2941,1.2873,1.2913,1.2913
+4-Jun-21,1.3046,1.3068,1.291,1.3045,1.3045
+3-Jun-21,1.291,1.3072,1.2895,1.2913,1.2913
+2-Jun-21,1.2893,1.2959,1.2867,1.2893,1.2893
+1-Jun-21,1.2913,1.2934,1.287,1.2914,1.2914
+31-May-21,1.2972,1.2984,1.2913,1.297,1.297
+28-May-21,1.2917,1.3024,1.2905,1.2916,1.2916
+27-May-21,1.292,1.2947,1.289,1.292,1.292
+26-May-21,1.2902,1.2934,1.2824,1.2898,1.2898
+25-May-21,1.2902,1.2924,1.2859,1.2902,1.2902
+24-May-21,1.2944,1.2968,1.2895,1.2937,1.2937
+21-May-21,1.2869,1.2936,1.2849,1.287,1.287
+20-May-21,1.295,1.2955,1.2847,1.2953,1.2953
+19-May-21,1.2839,1.2932,1.2825,1.2837,1.2837
+18-May-21,1.2864,1.2872,1.2798,1.2864,1.2864
+17-May-21,1.2859,1.2934,1.2858,1.2856,1.2856
+14-May-21,1.2947,1.2963,1.2851,1.2943,1.2943
+13-May-21,1.2936,1.3004,1.2908,1.2933,1.2933
+12-May-21,1.2756,1.293,1.2749,1.2758,1.2758
+11-May-21,1.2752,1.2786,1.273,1.2757,1.2757
+10-May-21,1.2729,1.2758,1.2668,1.2725,1.2725
+7-May-21,1.2843,1.2884,1.2718,1.2841,1.2841
+6-May-21,1.2898,1.2983,1.2858,1.2901,1.2901
+5-May-21,1.2962,1.2976,1.2897,1.2964,1.2964
+4-May-21,1.2883,1.3025,1.2882,1.2888,1.2888
+3-May-21,1.2956,1.2974,1.2875,1.2948,1.2948
+30-Apr-21,1.2857,1.2978,1.2845,1.2857,1.2857
+29-Apr-21,1.2817,1.2898,1.2791,1.2818,1.2818
+28-Apr-21,1.2877,1.294,1.286,1.287,1.287
+27-Apr-21,1.2827,1.2879,1.2814,1.2821,1.2821
+26-Apr-21,1.2914,1.2914,1.2793,1.2915,1.2915
+23-Apr-21,1.2973,1.2986,1.291,1.2978,1.2978
+22-Apr-21,1.2896,1.2969,1.2878,1.2896,1.2896
+21-Apr-21,1.2951,1.2984,1.2882,1.2947,1.2947
+20-Apr-21,1.2878,1.2936,1.2794,1.2875,1.2875
+19-Apr-21,1.2963,1.2975,1.2842,1.2963,1.2963
+16-Apr-21,1.2899,1.2943,1.2887,1.29,1.29
+15-Apr-21,1.2942,1.2977,1.2884,1.2945,1.2945
+14-Apr-21,1.3078,1.3096,1.293,1.3076,1.3076
+13-Apr-21,1.3111,1.3167,1.307,1.311,1.311
+12-Apr-21,1.312,1.3165,1.3092,1.3113,1.3113
+9-Apr-21,1.3061,1.3176,1.3048,1.3057,1.3057
+8-Apr-21,1.3138,1.3151,1.3074,1.3134,1.3134
+7-Apr-21,1.3043,1.3135,1.3024,1.3043,1.3043
+6-Apr-21,1.3059,1.3145,1.305,1.3057,1.3057
+5-Apr-21,1.3125,1.3159,1.3052,1.3122,1.3122
+2-Apr-21,1.3127,1.3158,1.3089,1.3125,1.3125
+1-Apr-21,1.3168,1.3275,1.3139,1.3168,1.3168
+31-Mar-21,1.3144,1.3177,1.3092,1.3143,1.3143
+30-Mar-21,1.309,1.3163,1.305,1.3087,1.3087
+29-Mar-21,1.3092,1.313,1.3063,1.3094,1.3094
+26-Mar-21,1.3167,1.3178,1.3094,1.3168,1.3168
+25-Mar-21,1.3172,1.322,1.3132,1.3173,1.3173
+24-Mar-21,1.3142,1.3185,1.3106,1.315,1.315
+23-Mar-21,1.2911,1.3062,1.2908,1.2911,1.2911
+22-Mar-21,1.2947,1.2978,1.2895,1.2949,1.2949
+19-Mar-21,1.2899,1.2955,1.2868,1.2897,1.2897
+18-Mar-21,1.2802,1.2882,1.274,1.2799,1.2799
+17-Mar-21,1.2909,1.2977,1.2908,1.2911,1.2911
+16-Mar-21,1.2903,1.2964,1.2892,1.2903,1.2903
+15-Mar-21,1.2881,1.2976,1.286,1.2882,1.2882
+12-Mar-21,1.2845,1.2942,1.2819,1.2841,1.2841
+11-Mar-21,1.2934,1.2946,1.2847,1.2933,1.2933
+10-Mar-21,1.296,1.3038,1.2913,1.2957,1.2957
+9-Mar-21,1.306,1.3119,1.2955,1.306,1.306
+8-Mar-21,1.2974,1.3094,1.2962,1.2972,1.2972
+5-Mar-21,1.2959,1.3114,1.2943,1.2961,1.2961
+4-Mar-21,1.2896,1.2896,1.2796,1.289,1.289
+3-Mar-21,1.2778,1.2863,1.2755,1.2779,1.2779
+2-Mar-21,1.2866,1.2925,1.2781,1.2867,1.2867
+1-Mar-21,1.2897,1.2948,1.284,1.2899,1.2899
+26-Feb-21,1.2714,1.2967,1.2706,1.2706,1.2706
+25-Feb-21,1.2539,1.2581,1.2489,1.2536,1.2536
+24-Feb-21,1.2644,1.266,1.2585,1.2644,1.2644
+23-Feb-21,1.2635,1.2684,1.2603,1.2634,1.2634
+22-Feb-21,1.2686,1.2728,1.2625,1.2677,1.2677
+19-Feb-21,1.2873,1.2889,1.2695,1.2873,1.2873
+18-Feb-21,1.2888,1.2934,1.2839,1.2889,1.2889
+17-Feb-21,1.2925,1.2945,1.2871,1.2923,1.2923
+16-Feb-21,1.2845,1.291,1.2809,1.2843,1.2843
+15-Feb-21,1.288,1.2886,1.2835,1.288,1.288
+12-Feb-21,1.2897,1.2955,1.2878,1.2897,1.2897
+11-Feb-21,1.2945,1.2965,1.2865,1.2944,1.2944
+10-Feb-21,1.2918,1.2953,1.2896,1.2919,1.2919
+9-Feb-21,1.2978,1.2979,1.2926,1.2968,1.2968
+8-Feb-21,1.3023,1.3068,1.2961,1.3022,1.3022
+5-Feb-21,1.3156,1.3185,1.3055,1.3153,1.3153
+4-Feb-21,1.3095,1.3175,1.3076,1.3096,1.3096
+3-Feb-21,1.3142,1.3154,1.3111,1.3144,1.3144
+2-Feb-21,1.3101,1.3216,1.3052,1.3098,1.3098
+1-Feb-21,1.3122,1.3135,1.3048,1.3123,1.3123
+29-Jan-21,1.3034,1.3094,1.2981,1.3038,1.3038
+28-Jan-21,1.3069,1.317,1.3025,1.307,1.307
+27-Jan-21,1.2898,1.3071,1.2885,1.2898,1.2898
+26-Jan-21,1.2962,1.3038,1.2896,1.2955,1.2955
+25-Jan-21,1.2961,1.3014,1.2907,1.296,1.296
+22-Jan-21,1.2884,1.2981,1.2872,1.2885,1.2885
+21-Jan-21,1.2895,1.2905,1.2847,1.2894,1.2894
+20-Jan-21,1.2966,1.2984,1.2882,1.2967,1.2967
+19-Jan-21,1.3011,1.3011,1.2947,1.3009,1.3009
+18-Jan-21,1.3012,1.3054,1.2982,1.3006,1.3006
+15-Jan-21,1.2861,1.3017,1.2839,1.286,1.286
+14-Jan-21,1.2909,1.2939,1.2832,1.2908,1.2908
+13-Jan-21,1.2862,1.2948,1.2849,1.286,1.286
+12-Jan-21,1.2973,1.3008,1.2919,1.2974,1.2974
+11-Jan-21,1.2947,1.304,1.2936,1.2959,1.2959
+8-Jan-21,1.2872,1.2918,1.2822,1.2872,1.2872
+7-Jan-21,1.2795,1.294,1.2795,1.2793,1.2793
+6-Jan-21,1.2882,1.2929,1.2787,1.2877,1.2877
+5-Jan-21,1.3038,1.305,1.2898,1.3036,1.3036
+4-Jan-21,1.2965,1.3061,1.2917,1.2966,1.2966
+1-Jan-21,1.2867,1.299,1.2184,1.2982,1.2982
+31-Dec-20,1.3006,1.3009,1.2918,1.3005,1.3005
+30-Dec-20,1.3137,1.3145,1.301,1.3141,1.3141
+29-Dec-20,1.3178,1.3184,1.3115,1.3177,1.3177
+28-Dec-20,1.3135,1.3228,1.3116,1.3137,1.3137
+25-Dec-20,1.3146,1.3194,1.3051,1.3146,1.3146
+24-Dec-20,1.319,1.3193,1.3147,1.3193,1.3193
+23-Dec-20,1.3245,1.3287,1.3176,1.3242,1.3242
+22-Dec-20,1.3201,1.3301,1.3186,1.3201,1.3201
+21-Dec-20,1.3179,1.3398,1.3154,1.318,1.318
+18-Dec-20,1.3133,1.3187,1.3123,1.3131,1.3131
+17-Dec-20,1.3208,1.321,1.309,1.321,1.321
+16-Dec-20,1.3233,1.3251,1.3191,1.3235,1.3235
+15-Dec-20,1.3271,1.3319,1.3233,1.3264,1.3264
+14-Dec-20,1.3245,1.3282,1.3196,1.3243,1.3243
+11-Dec-20,1.3289,1.3297,1.321,1.329,1.329
+10-Dec-20,1.3452,1.3452,1.3286,1.345,1.345
+9-Dec-20,1.3492,1.3497,1.3356,1.3493,1.3493
+8-Dec-20,1.3481,1.3512,1.3446,1.3481,1.3481
+7-Dec-20,1.3457,1.3563,1.3421,1.3456,1.3456
+4-Dec-20,1.3437,1.349,1.3434,1.3443,1.3443
+3-Dec-20,1.3488,1.3516,1.3426,1.3481,1.3481
+2-Dec-20,1.355,1.3601,1.352,1.3549,1.3549
+1-Dec-20,1.3587,1.3617,1.3564,1.3593,1.3593
+30-Nov-20,1.3511,1.3607,1.3495,1.3513,1.3513
+27-Nov-20,1.3594,1.36,1.3515,1.3591,1.3591
+26-Nov-20,1.3576,1.3597,1.3557,1.3578,1.3578
+25-Nov-20,1.3576,1.365,1.3561,1.3575,1.3575
+24-Nov-20,1.3707,1.3713,1.357,1.3702,1.3702
+23-Nov-20,1.3675,1.3762,1.3628,1.3667,1.3667
+20-Nov-20,1.3753,1.3753,1.3652,1.3757,1.3757
+19-Nov-20,1.3706,1.3783,1.3698,1.3695,1.3695
+18-Nov-20,1.3706,1.3749,1.3644,1.3706,1.3706
+17-Nov-20,1.3661,1.3718,1.3624,1.3659,1.3659
+16-Nov-20,1.3722,1.3735,1.365,1.3716,1.3716
+13-Nov-20,1.3809,1.3846,1.3767,1.3812,1.3812
+12-Nov-20,1.373,1.3797,1.371,1.3728,1.3728
+11-Nov-20,1.3729,1.3771,1.3665,1.3733,1.3733
+10-Nov-20,1.3741,1.3786,1.3706,1.3732,1.3732
+9-Nov-20,1.3719,1.3758,1.3625,1.3724,1.3724
+6-Nov-20,1.377,1.381,1.3721,1.3769,1.3769
+5-Nov-20,1.3935,1.3992,1.3745,1.3927,1.3927
+4-Nov-20,1.3894,1.4182,1.3858,1.3895,1.3895
+3-Nov-20,1.4174,1.4226,1.3939,1.4177,1.4177
+2-Nov-20,1.4266,1.4299,1.4176,1.4269,1.4269
+30-Oct-20,1.4212,1.4261,1.4142,1.4209,1.4209
+29-Oct-20,1.4174,1.4276,1.4126,1.4174,1.4174
+28-Oct-20,1.4041,1.4205,1.3972,1.4039,1.4039
+27-Oct-20,1.4045,1.4049,1.3996,1.4051,1.4051
+26-Oct-20,1.4023,1.4075,1.3992,1.4021,1.4021
+23-Oct-20,1.4031,1.4081,1.397,1.4033,1.4033
+22-Oct-20,1.4077,1.411,1.4049,1.4073,1.4073
+21-Oct-20,1.4182,1.4182,1.4029,1.4184,1.4184
+20-Oct-20,1.4177,1.4243,1.4164,1.4172,1.4172
+19-Oct-20,1.4096,1.4116,1.4049,1.4092,1.4092
+16-Oct-20,1.411,1.4142,1.4088,1.4108,1.4108
+15-Oct-20,1.4001,1.4171,1.399,1.4003,1.4003
+14-Oct-20,1.3953,1.3975,1.3904,1.3958,1.3958
+13-Oct-20,1.3871,1.3972,1.3871,1.3866,1.3866
+12-Oct-20,1.3844,1.3877,1.3816,1.3842,1.3842
+9-Oct-20,1.3937,1.3948,1.3808,1.3931,1.3931
+8-Oct-20,1.4011,1.4037,1.3947,1.4009,1.4009
+7-Oct-20,1.4064,1.4086,1.3983,1.4065,1.4065
+6-Oct-20,1.3906,1.3994,1.3872,1.3902,1.3902
+5-Oct-20,1.3939,1.3959,1.39,1.3933,1.3933
+2-Oct-20,1.3925,1.4016,1.3916,1.3922,1.3922
+1-Oct-20,1.3952,1.3974,1.387,1.3954,1.3954
+30-Sep-20,1.3994,1.4084,1.3943,1.3999,1.3999
+29-Sep-20,1.4092,1.4134,1.401,1.4094,1.4094
+28-Sep-20,1.4198,1.4218,1.4134,1.4201,1.4201
+25-Sep-20,1.4172,1.4271,1.4106,1.417,1.417
+24-Sep-20,1.4142,1.425,1.412,1.4146,1.4146
+23-Sep-20,1.3939,1.4108,1.3933,1.3938,1.3938
+22-Sep-20,1.3835,1.3955,1.3818,1.3829,1.3829
+21-Sep-20,1.371,1.3888,1.365,1.3711,1.3711
+18-Sep-20,1.3665,1.373,1.3637,1.3674,1.3674
+17-Sep-20,1.3705,1.3782,1.3672,1.3707,1.3707
+16-Sep-20,1.3708,1.3717,1.3613,1.3705,1.3705
+15-Sep-20,1.3734,1.3759,1.3615,1.3725,1.3725
+14-Sep-20,1.3729,1.3765,1.3687,1.3733,1.3733
+11-Sep-20,1.3766,1.3774,1.3684,1.3768,1.3768
+10-Sep-20,1.374,1.3769,1.3653,1.3743,1.3743
+9-Sep-20,1.387,1.3876,1.3734,1.3871,1.3871
+8-Sep-20,1.3736,1.3853,1.3683,1.3734,1.3734
+7-Sep-20,1.3734,1.3753,1.3701,1.3732,1.3732
+4-Sep-20,1.3776,1.3843,1.3701,1.3782,1.3782
+3-Sep-20,1.3644,1.3756,1.3633,1.3641,1.3641
+2-Sep-20,1.3557,1.3695,1.3548,1.3553,1.3553
+1-Sep-20,1.3548,1.3572,1.349,1.3548,1.3548
+31-Aug-20,1.3568,1.362,1.3514,1.3563,1.3563
+28-Aug-20,1.3755,1.3781,1.3591,1.3755,1.3755
+27-Aug-20,1.3803,1.3852,1.3717,1.3803,1.3803
+26-Aug-20,1.3892,1.3911,1.3829,1.389,1.389
+25-Aug-20,1.3949,1.3978,1.3902,1.3949,1.3949
+24-Aug-20,1.3965,1.3975,1.3881,1.3964,1.3964
+21-Aug-20,1.3877,1.4004,1.3858,1.3877,1.3877
+20-Aug-20,1.3919,1.4011,1.39,1.3912,1.3912
+19-Aug-20,1.3786,1.3834,1.3744,1.3778,1.3778
+18-Aug-20,1.386,1.387,1.3765,1.3854,1.3854
+17-Aug-20,1.39,1.3943,1.3837,1.3903,1.3903
+14-Aug-20,1.399,1.4019,1.3941,1.3988,1.3988
+13-Aug-20,1.3945,1.3973,1.3912,1.3957,1.3957
+12-Aug-20,1.3988,1.4064,1.3942,1.3995,1.3995
+11-Aug-20,1.3976,1.3993,1.3906,1.397,1.397
+10-Aug-20,1.3971,1.4004,1.3921,1.3972,1.3972
+7-Aug-20,1.3832,1.3966,1.3806,1.3829,1.3829
+6-Aug-20,1.3889,1.3935,1.3831,1.3891,1.3891
+5-Aug-20,1.3934,1.3952,1.3813,1.3933,1.3933
+4-Aug-20,1.4052,1.4072,1.3969,1.4049,1.4049
+3-Aug-20,1.399,1.413,1.3982,1.3992,1.3992
+31-Jul-20,1.3884,1.3977,1.3833,1.3882,1.3882
+30-Jul-20,1.3935,1.4037,1.3914,1.3944,1.3944
+29-Jul-20,1.3965,1.3987,1.3902,1.3966,1.3966
+28-Jul-20,1.397,1.4055,1.3935,1.3968,1.3968
+27-Jul-20,1.4085,1.4088,1.3987,1.4088,1.4088
+24-Jul-20,1.4086,1.4154,1.4033,1.4084,1.4084
+23-Jul-20,1.4008,1.4098,1.3963,1.4004,1.4004
+22-Jul-20,1.4006,1.4057,1.3925,1.4014,1.4014
+21-Jul-20,1.4236,1.4253,1.4045,1.4233,1.4233
+20-Jul-20,1.428,1.4337,1.4251,1.4276,1.4276
+17-Jul-20,1.4334,1.4336,1.4296,1.4331,1.4331
+16-Jul-20,1.4271,1.4344,1.4261,1.4267,1.4267
+15-Jul-20,1.431,1.4311,1.421,1.4308,1.4308
+14-Jul-20,1.4416,1.4445,1.4339,1.4409,1.4409
+13-Jul-20,1.4391,1.4407,1.4302,1.4388,1.4388
+10-Jul-20,1.4362,1.4441,1.4352,1.437,1.437
+9-Jul-20,1.4316,1.4385,1.4282,1.4308,1.4308
+8-Jul-20,1.4412,1.4431,1.4338,1.4404,1.4404
+7-Jul-20,1.4345,1.4443,1.429,1.4333,1.4333
+6-Jul-20,1.4382,1.4393,1.4311,1.4392,1.4392
+3-Jul-20,1.4451,1.4463,1.4397,1.4453,1.4453
+2-Jul-20,1.4463,1.4484,1.4389,1.4465,1.4465
+1-Jul-20,1.4492,1.4538,1.4402,1.4489,1.4489
+30-Jun-20,1.4555,1.4633,1.4469,1.4552,1.4552
+29-Jun-20,1.4573,1.4616,1.4514,1.4573,1.4573
+26-Jun-20,1.4517,1.4615,1.4497,1.4518,1.4518
+25-Jun-20,1.458,1.4602,1.4514,1.4584,1.4584
+24-Jun-20,1.44,1.4565,1.436,1.4409,1.4409
+23-Jun-20,1.4432,1.4568,1.4337,1.4427,1.4427
+22-Jun-20,1.4659,1.4662,1.4471,1.4656,1.4656
+19-Jun-20,1.4584,1.4615,1.447,1.4583,1.4583
+18-Jun-20,1.4541,1.4623,1.4486,1.4544,1.4544
+17-Jun-20,1.4504,1.4593,1.445,1.4503,1.4503
+16-Jun-20,1.4365,1.4624,1.4342,1.4372,1.4372
+15-Jun-20,1.4643,1.4749,1.4558,1.4652,1.4652
+12-Jun-20,1.4641,1.4704,1.4469,1.4639,1.4639
+11-Jun-20,1.4352,1.4532,1.4294,1.4351,1.4351
+10-Jun-20,1.4409,1.4424,1.4243,1.4403,1.4403
+9-Jun-20,1.4239,1.4492,1.4203,1.4236,1.4236
+8-Jun-20,1.43,1.4362,1.4278,1.4281,1.4281
+5-Jun-20,1.4405,1.4426,1.4259,1.4409,1.4409
+4-Jun-20,1.4432,1.4527,1.431,1.4432,1.4432
+3-Jun-20,1.4461,1.4582,1.432,1.4463,1.4463
+2-Jun-20,1.4732,1.4759,1.4507,1.4736,1.4736
+1-Jun-20,1.5017,1.5017,1.4734,1.5015,1.5015
+29-May-20,1.5074,1.5104,1.4962,1.5075,1.5075
+28-May-20,1.5105,1.5176,1.4997,1.5104,1.5104
+27-May-20,1.5045,1.5214,1.497,1.5045,1.5045
+26-May-20,1.527,1.5282,1.5017,1.5273,1.5273
+25-May-20,1.5272,1.5335,1.5267,1.5277,1.5277
+22-May-20,1.5222,1.5367,1.5211,1.5228,1.5228
+21-May-20,1.5176,1.5269,1.5156,1.5169,1.5169
+20-May-20,1.5283,1.5318,1.5116,1.529,1.529
+19-May-20,1.5328,1.5359,1.5219,1.5323,1.5323
+18-May-20,1.556,1.5574,1.5345,1.5562,1.5562
+15-May-20,1.5453,1.5616,1.5446,1.5453,1.5453
+14-May-20,1.5501,1.5612,1.548,1.5492,1.5492
+13-May-20,1.5486,1.5495,1.5333,1.5491,1.5491
+12-May-20,1.5419,1.5544,1.53,1.5421,1.5421
+11-May-20,1.5302,1.5468,1.5242,1.5297,1.5297
+8-May-20,1.5376,1.5386,1.5272,1.5377,1.5377
+7-May-20,1.5627,1.5635,1.5385,1.5648,1.5648
+6-May-20,1.5544,1.5605,1.5497,1.5538,1.5538
+5-May-20,1.5557,1.5581,1.5446,1.5561,1.5561
+4-May-20,1.5672,1.569,1.5548,1.5682,1.5682
+1-May-20,1.5394,1.558,1.5394,1.5395,1.5395
+30-Apr-20,1.5256,1.5404,1.5222,1.5256,1.5256
+29-Apr-20,1.5378,1.5382,1.5274,1.5378,1.5378
+28-Apr-20,1.5497,1.554,1.5354,1.5506,1.5506
+27-Apr-20,1.5632,1.5637,1.5454,1.5631,1.5631
+24-Apr-20,1.5678,1.5776,1.5664,1.5682,1.5682
+23-Apr-20,1.5878,1.5902,1.5613,1.5876,1.5876
+22-Apr-20,1.5881,1.5919,1.5741,1.5888,1.5888
+21-Apr-20,1.5757,1.5987,1.5757,1.5759,1.5759
+20-Apr-20,1.5773,1.578,1.5641,1.5772,1.5772
+17-Apr-20,1.5719,1.5831,1.5668,1.5727,1.5727
+16-Apr-20,1.585,1.5958,1.5793,1.5851,1.5851
+15-Apr-20,1.5543,1.591,1.5541,1.5542,1.5542
+14-Apr-20,1.563,1.5682,1.5546,1.5622,1.5622
+13-Apr-20,1.5775,1.5793,1.5661,1.5785,1.5785
+10-Apr-20,1.5785,1.5836,1.5699,1.5791,1.5791
+9-Apr-20,1.6038,1.6138,1.584,1.6038,1.6038
+8-Apr-20,1.6248,1.6347,1.6034,1.6254,1.6254
+7-Apr-20,1.6344,1.6397,1.6107,1.6346,1.6346
+6-Apr-20,1.6677,1.6688,1.6378,1.6681,1.6681
+3-Apr-20,1.6477,1.6718,1.6458,1.6493,1.6493
+2-Apr-20,1.6427,1.6635,1.6343,1.6417,1.6417
+1-Apr-20,1.6286,1.6553,1.627,1.6295,1.6295
+31-Mar-20,1.6222,1.6443,1.6104,1.621,1.621
+30-Mar-20,1.6202,1.6348,1.6175,1.618,1.618
+27-Mar-20,1.6461,1.6598,1.6311,1.645,1.645
+26-Mar-20,1.6937,1.7031,1.6487,1.6926,1.6926
+25-Mar-20,1.6755,1.6851,1.6474,1.6735,1.6735
+24-Mar-20,1.7018,1.7039,1.6739,1.7017,1.7017
+23-Mar-20,1.7375,1.7537,1.7123,1.7381,1.7381
+20-Mar-20,1.7402,1.7508,1.6727,1.7413,1.7413
+19-Mar-20,1.7243,1.8116,1.6772,1.7212,1.7212
+18-Mar-20,1.6699,1.7188,1.6593,1.6688,1.6688
+17-Mar-20,1.6381,1.6776,1.6265,1.6395,1.6395
+16-Mar-20,1.6185,1.6444,1.6157,1.6187,1.6187
+13-Mar-20,1.5918,1.625,1.5815,1.5939,1.5939
+12-Mar-20,1.5436,1.5949,1.543,1.5434,1.5434
+11-Mar-20,1.5395,1.5409,1.5292,1.5387,1.5387
+10-Mar-20,1.515,1.5446,1.514,1.5156,1.5156
+9-Mar-20,1.5119,1.5783,1.4962,1.512,1.512
+6-Mar-20,1.511,1.5183,1.5019,1.5116,1.5116
+5-Mar-20,1.5091,1.5183,1.5067,1.509,1.509
+4-Mar-20,1.5183,1.5183,1.5085,1.5193,1.5193
+3-Mar-20,1.5277,1.5361,1.5049,1.5273,1.5273
+2-Mar-20,1.5348,1.541,1.5223,1.5346,1.5346
+28-Feb-20,1.5196,1.5521,1.5186,1.5197,1.5197
+27-Feb-20,1.527,1.5276,1.5171,1.5275,1.5275
+26-Feb-20,1.5141,1.5259,1.5138,1.514,1.514
+25-Feb-20,1.5126,1.5181,1.5097,1.5124,1.5124
+24-Feb-20,1.5139,1.518,1.5103,1.5136,1.5136
+21-Feb-20,1.5123,1.5182,1.5061,1.512,1.512
+20-Feb-20,1.4968,1.5127,1.4943,1.4961,1.4961
+19-Feb-20,1.4937,1.5002,1.4909,1.4934,1.4934
+18-Feb-20,1.4904,1.4982,1.4903,1.4899,1.4899
+17-Feb-20,1.487,1.4895,1.4849,1.4868,1.4868
+14-Feb-20,1.4881,1.4901,1.4857,1.4877,1.4877
+13-Feb-20,1.4896,1.4897,1.4827,1.4896,1.4896
+12-Feb-20,1.4882,1.4895,1.4813,1.4879,1.4879
+11-Feb-20,1.4951,1.4963,1.4844,1.4947,1.4947
+10-Feb-20,1.4993,1.4993,1.4908,1.4987,1.4987
+7-Feb-20,1.4854,1.5009,1.4853,1.485,1.485
+6-Feb-20,1.4811,1.4856,1.478,1.4811,1.4811
+5-Feb-20,1.4852,1.487,1.476,1.4855,1.4855
+4-Feb-20,1.4948,1.4969,1.4847,1.4947,1.4947
+3-Feb-20,1.4943,1.496,1.4905,1.494,1.494
+31-Jan-20,1.4906,1.4962,1.4861,1.4907,1.4907
+30-Jan-20,1.481,1.4922,1.4809,1.481,1.481
+29-Jan-20,1.4784,1.4844,1.4749,1.4784,1.4784
+28-Jan-20,1.479,1.4839,1.4778,1.4789,1.4789
+27-Jan-20,1.47,1.4805,1.4665,1.4702,1.4702
+24-Jan-20,1.4603,1.4662,1.4582,1.462,1.462
+23-Jan-20,1.4615,1.4639,1.4535,1.4613,1.4613
+22-Jan-20,1.4604,1.4646,1.4582,1.4605,1.4605
+21-Jan-20,1.4542,1.4609,1.4531,1.4542,1.4542
+20-Jan-20,1.4529,1.4586,1.4514,1.4531,1.4531
+17-Jan-20,1.4498,1.455,1.4466,1.4491,1.4491
+16-Jan-20,1.4476,1.4508,1.442,1.4476,1.4476
+15-Jan-20,1.4505,1.4537,1.4463,1.45,1.45
+14-Jan-20,1.4498,1.4521,1.4472,1.4495,1.4495
+13-Jan-20,1.4497,1.4502,1.4447,1.4491,1.4491
+10-Jan-20,1.4589,1.4596,1.4479,1.4592,1.4592
+9-Jan-20,1.4545,1.4594,1.4533,1.4548,1.4548
+8-Jan-20,1.4578,1.4599,1.4522,1.4576,1.4576
+7-Jan-20,1.4415,1.4575,1.4407,1.4415,1.4415
+6-Jan-20,1.4394,1.4438,1.437,1.4401,1.4401
+3-Jan-20,1.4319,1.4427,1.4313,1.4316,1.4316
+2-Jan-20,1.4247,1.4324,1.4243,1.4246,1.4246
+1-Jan-20,1.4255,1.4255,1.4194,1.4251,1.4251
+31-Dec-19,1.428,1.4286,1.4219,1.4283,1.4283
+30-Dec-19,1.4319,1.4319,1.4271,1.432,1.432
+27-Dec-19,1.4393,1.4402,1.4314,1.4396,1.4396
+26-Dec-19,1.4434,1.4447,1.4405,1.4441,1.4441
+25-Dec-19,1.4445,1.4459,1.4436,1.4447,1.4447
+24-Dec-19,1.4439,1.4465,1.4426,1.444,1.444
+23-Dec-19,1.448,1.4497,1.4428,1.4485,1.4485
+20-Dec-19,1.4513,1.4523,1.4476,1.4507,1.4507
+19-Dec-19,1.4587,1.4589,1.4518,1.4589,1.4589
+18-Dec-19,1.4594,1.4619,1.4567,1.4593,1.4593
+17-Dec-19,1.4545,1.4622,1.4535,1.4547,1.4547
+16-Dec-19,1.4545,1.4557,1.4493,1.4546,1.4546
+13-Dec-19,1.444,1.4566,1.443,1.4436,1.4436
+12-Dec-19,1.4555,1.4555,1.4474,1.4555,1.4555
+11-Dec-19,1.4678,1.4695,1.4558,1.4681,1.4681
+10-Dec-19,1.4648,1.4704,1.4622,1.4646,1.4646
+9-Dec-19,1.463,1.4661,1.4624,1.463,1.463
+6-Dec-19,1.4632,1.4654,1.4583,1.4635,1.4635
+5-Dec-19,1.46,1.466,1.4587,1.4599,1.4599
+4-Dec-19,1.4598,1.4675,1.4584,1.4601,1.4601
+3-Dec-19,1.4668,1.467,1.4571,1.4665,1.4665
+2-Dec-19,1.4782,1.4782,1.4654,1.4782,1.4782
+29-Nov-19,1.4774,1.4802,1.4747,1.4773,1.4773
+28-Nov-19,1.4773,1.4788,1.476,1.4777,1.4777
+27-Nov-19,1.4733,1.4766,1.4721,1.473,1.473
+26-Nov-19,1.4756,1.4766,1.472,1.4757,1.4757
+25-Nov-19,1.4723,1.4774,1.4704,1.4723,1.4723
+22-Nov-19,1.4731,1.4745,1.4698,1.4729,1.4729
+21-Nov-19,1.4707,1.4734,1.4676,1.4708,1.4708
+20-Nov-19,1.465,1.4713,1.4635,1.4652,1.4652
+19-Nov-19,1.4695,1.4736,1.4635,1.4695,1.4695
+18-Nov-19,1.4673,1.4708,1.4654,1.4671,1.4671
+15-Nov-19,1.4733,1.4746,1.4669,1.4731,1.4731
+14-Nov-19,1.462,1.477,1.4617,1.4621,1.4621
+13-Nov-19,1.4616,1.4658,1.4586,1.4611,1.4611
+12-Nov-19,1.4602,1.4636,1.4579,1.4598,1.4598
+11-Nov-19,1.4579,1.4603,1.4565,1.4582,1.4582
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/BRL.csv b/PanelTS/Exchange Rate/price/BRL.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c4ca86495e0c8a890afcb26c2727bbdf8857ecb0
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/BRL.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,5.7623,5.7902,5.7534,5.7623,5.7623
+30-Oct-24,5.76,5.7885,5.6727,5.76,5.76
+29-Oct-24,5.7102,5.7312,5.6853,5.7102,5.7102
+28-Oct-24,5.6858,5.7162,5.6837,5.6858,5.6858
+25-Oct-24,5.664,5.7028,5.6626,5.664,5.664
+24-Oct-24,5.6865,5.7174,5.6715,5.6865,5.6865
+23-Oct-24,5.6893,5.7285,5.6836,5.6893,5.6893
+22-Oct-24,5.6881,5.7129,5.6714,5.6881,5.6881
+21-Oct-24,5.6359,5.7323,5.6359,5.6359,5.6359
+18-Oct-24,5.6518,5.6842,5.6305,5.6518,5.6518
+17-Oct-24,5.668,5.6854,5.6557,5.668,5.668
+16-Oct-24,5.652,5.6946,5.6291,5.652,5.652
+15-Oct-24,5.5947,5.6533,5.5812,5.5947,5.5947
+14-Oct-24,5.6106,5.6494,5.5796,5.6106,5.6106
+11-Oct-24,5.5817,5.6517,5.5589,5.5817,5.5817
+10-Oct-24,5.5961,5.6018,5.563,5.5961,5.5961
+9-Oct-24,5.5347,5.5873,5.5305,5.5347,5.5347
+8-Oct-24,5.4942,5.5311,5.4936,5.4942,5.4942
+7-Oct-24,5.4543,5.4888,5.42,5.4543,5.4543
+4-Oct-24,5.4763,5.5154,5.4516,5.4763,5.4763
+3-Oct-24,5.4403,5.5082,5.4164,5.4403,5.4403
+2-Oct-24,5.424,5.4575,5.405,5.424,5.424
+1-Oct-24,5.4485,5.4744,5.4294,5.4485,5.4485
+30-Sep-24,5.4332,5.4701,5.4038,5.4332,5.4332
+27-Sep-24,5.4367,5.455,5.4228,5.4367,5.4367
+26-Sep-24,5.4738,5.4759,5.4063,5.4738,5.4738
+25-Sep-24,5.4497,5.4954,5.4432,5.4497,5.4497
+24-Sep-24,5.5361,5.5378,5.4459,5.5361,5.5361
+23-Sep-24,5.5136,5.5948,5.4053,5.5136,5.5136
+20-Sep-24,5.4239,5.4969,5.418,5.4239,5.4239
+19-Sep-24,5.461,5.4639,5.3942,5.461,5.461
+18-Sep-24,5.4817,5.4936,5.4534,5.4817,5.4817
+17-Sep-24,5.5039,5.5445,5.4866,5.5039,5.5039
+16-Sep-24,5.6124,5.6125,5.499,5.6124,5.6124
+13-Sep-24,5.6257,5.6262,5.5446,5.6257,5.6257
+12-Sep-24,5.6674,5.6838,5.6323,5.6674,5.6674
+11-Sep-24,5.6629,5.6717,5.6056,5.6629,5.6629
+10-Sep-24,5.5843,5.6473,5.5649,5.5843,5.5843
+9-Sep-24,5.5966,5.6383,5.5812,5.5966,5.5966
+6-Sep-24,5.5675,5.596,5.5317,5.5675,5.5675
+5-Sep-24,5.642,5.6429,5.5905,5.642,5.642
+4-Sep-24,5.6475,5.6587,5.6128,5.6475,5.6475
+3-Sep-24,5.6151,5.6497,5.5756,5.6151,5.6151
+2-Sep-24,5.6092,5.6567,5.5898,5.6092,5.6092
+30-Aug-24,5.6277,5.6905,5.5731,5.6277,5.6277
+29-Aug-24,5.5622,5.6599,5.559,5.5622,5.5622
+28-Aug-24,5.5079,5.542,5.4682,5.5079,5.5079
+27-Aug-24,5.4957,5.5163,5.4695,5.4957,5.4957
+26-Aug-24,5.4854,5.5087,5.4719,5.4854,5.4854
+23-Aug-24,5.5909,5.6011,5.488,5.5909,5.5909
+22-Aug-24,5.4825,5.5706,5.4459,5.4825,5.4825
+21-Aug-24,5.4781,5.4838,5.4588,5.4781,5.4781
+20-Aug-24,5.4056,5.4734,5.4018,5.4056,5.4056
+19-Aug-24,5.4713,5.4722,5.4015,5.4713,5.4713
+16-Aug-24,5.4849,5.4865,5.4347,5.4849,5.4849
+15-Aug-24,5.4689,5.4834,5.4399,5.4689,5.4689
+14-Aug-24,5.4557,5.4624,5.4274,5.4557,5.4557
+13-Aug-24,5.4919,5.5006,5.4686,5.4919,5.4919
+12-Aug-24,5.5063,5.5209,5.4713,5.5063,5.5063
+9-Aug-24,5.5461,5.5485,5.4919,5.5461,5.5461
+8-Aug-24,5.6358,5.6515,5.5978,5.6358,5.6358
+7-Aug-24,5.6555,5.656,5.5939,5.6555,5.6555
+6-Aug-24,5.7209,5.7232,5.6343,5.7209,5.7209
+5-Aug-24,5.7267,5.8242,5.6797,5.7267,5.7267
+2-Aug-24,5.7506,5.7893,5.705,5.7506,5.7506
+1-Aug-24,5.6566,5.6942,5.6306,5.6566,5.6566
+31-Jul-24,5.6111,5.6793,5.6001,5.6111,5.6111
+30-Jul-24,5.6145,5.6604,5.6115,5.6145,5.6145
+29-Jul-24,5.6228,5.6666,5.6292,5.6228,5.6228
+26-Jul-24,5.6431,5.6612,5.6133,5.6431,5.6431
+25-Jul-24,5.6536,5.6843,5.6241,5.6536,5.6536
+24-Jul-24,5.5853,5.6477,5.5555,5.5853,5.5853
+23-Jul-24,5.5707,5.6043,5.5595,5.5707,5.5707
+22-Jul-24,5.5209,5.6192,5.519,5.5209,5.5209
+19-Jul-24,5.5432,5.57,5.522,5.5432,5.5432
+18-Jul-24,5.4877,5.5486,5.4786,5.4877,5.4877
+17-Jul-24,5.4243,5.4774,5.4214,5.4243,5.4243
+16-Jul-24,5.4468,5.4567,5.4056,5.4468,5.4468
+15-Jul-24,5.4228,5.4743,5.4015,5.4228,5.4228
+12-Jul-24,5.438,5.4634,5.4152,5.438,5.438
+11-Jul-24,5.4147,5.4318,5.3681,5.4147,5.4147
+10-Jul-24,5.4171,5.4209,5.3727,5.4171,5.4171
+9-Jul-24,5.4704,5.4742,5.4311,5.4704,5.4704
+8-Jul-24,5.4713,5.4925,5.4524,5.4713,5.4713
+5-Jul-24,5.4864,5.5309,5.4707,5.4864,5.4864
+4-Jul-24,5.5554,5.5595,5.4642,5.5554,5.5554
+3-Jul-24,5.6755,5.6759,5.5656,5.6755,5.6755
+2-Jul-24,5.655,5.6839,5.6279,5.655,5.655
+1-Jul-24,5.5919,5.6002,5.5668,5.5919,5.5919
+28-Jun-24,5.5005,5.5809,5.4827,5.5005,5.5005
+27-Jun-24,5.5225,5.536,5.483,5.5225,5.5225
+26-Jun-24,5.4507,5.5186,5.4458,5.4507,5.4507
+25-Jun-24,5.3893,5.4445,5.386,5.3893,5.3893
+24-Jun-24,5.4261,5.4337,5.376,5.4261,5.4261
+21-Jun-24,5.4524,5.4591,5.4115,5.4524,5.4524
+20-Jun-24,5.4224,5.4519,5.3859,5.4224,5.4224
+19-Jun-24,5.4399,5.47,5.4287,5.4399,5.4399
+18-Jun-24,5.424,5.4379,5.392,5.424,5.424
+17-Jun-24,5.3572,5.4248,5.3273,5.3572,5.3572
+14-Jun-24,5.3616,5.376,5.3433,5.3616,5.3616
+13-Jun-24,5.401,5.4146,5.3632,5.401,5.401
+12-Jun-24,5.3649,5.4242,5.334,5.3649,5.3649
+11-Jun-24,5.3528,5.3643,5.3174,5.3528,5.3528
+10-Jun-24,5.2704,5.3841,5.2704,5.2704,5.2704
+7-Jun-24,5.2571,5.2922,5.2433,5.2571,5.2571
+6-Jun-24,5.3004,5.3054,5.251,5.3004,5.3004
+5-Jun-24,5.2877,5.2999,5.2576,5.2877,5.2877
+4-Jun-24,5.249,5.2873,5.2437,5.249,5.249
+3-Jun-24,5.2444,5.2645,5.2184,5.2444,5.2444
+31-May-24,5.2021,5.2553,5.173,5.2021,5.2021
+30-May-24,5.2021,5.2119,5.1624,5.2021,5.2021
+29-May-24,5.1613,5.205,5.1568,5.1613,5.1613
+28-May-24,5.1717,5.1725,5.1336,5.1717,5.1717
+27-May-24,5.1698,5.1823,5.1157,5.1698,5.1698
+24-May-24,5.1431,5.1546,5.1289,5.1431,5.1431
+23-May-24,5.1511,5.1556,5.1055,5.1511,5.1511
+22-May-24,5.1219,5.1613,5.0842,5.1219,5.1219
+21-May-24,5.1031,5.1116,5.0815,5.1031,5.1031
+20-May-24,5.102,5.127,5.0791,5.102,5.102
+17-May-24,5.1286,5.135,5.1046,5.1286,5.1286
+16-May-24,5.1336,5.1385,5.1043,5.1336,5.1336
+15-May-24,5.1278,5.1617,5.1207,5.1278,5.1278
+14-May-24,5.1542,5.156,5.1233,5.1542,5.1542
+13-May-24,5.1233,5.1626,5.1208,5.1233,5.1233
+10-May-24,5.1408,5.1556,5.1152,5.1408,5.1408
+9-May-24,5.0879,5.1737,5.0543,5.0879,5.0879
+8-May-24,5.0733,5.1062,5.0629,5.0733,5.0733
+7-May-24,5.0749,5.0815,5.0472,5.0749,5.0749
+6-May-24,5.0709,5.0892,5.0636,5.0709,5.0709
+3-May-24,5.1103,5.1131,5.0432,5.1103,5.1103
+2-May-24,5.1944,5.1945,5.1019,5.1944,5.1944
+1-May-24,5.1939,5.1946,5.1918,5.1939,5.1939
+30-Apr-24,5.117,5.1831,5.1086,5.117,5.117
+29-Apr-24,5.1155,5.1425,5.0984,5.1155,5.1155
+26-Apr-24,5.1586,5.1616,5.1121,5.1586,5.1586
+25-Apr-24,5.1455,5.1917,5.1016,5.1455,5.1455
+24-Apr-24,5.1305,5.1695,5.1167,5.1305,5.1305
+23-Apr-24,5.1657,5.1863,5.1368,5.1657,5.1657
+22-Apr-24,5.2062,5.2152,5.1869,5.2062,5.2062
+19-Apr-24,5.2417,5.2703,5.2012,5.2417,5.2417
+18-Apr-24,5.2326,5.2701,5.2258,5.2326,5.2326
+17-Apr-24,5.2855,5.2858,5.2257,5.2855,5.2855
+16-Apr-24,5.1837,5.285,5.181,5.1837,5.1837
+15-Apr-24,5.1171,5.1859,5.0643,5.1171,5.1171
+12-Apr-24,5.0904,5.1458,5.0853,5.0904,5.0904
+11-Apr-24,5.0662,5.089,5.0595,5.0662,5.0662
+10-Apr-24,5.0076,5.0794,5.0052,5.0076,5.0076
+9-Apr-24,5.0239,5.0295,4.999,5.0239,5.0239
+8-Apr-24,5.0549,5.0722,5.0275,5.0549,5.0549
+5-Apr-24,5.0574,5.0645,5.0226,5.0574,5.0574
+4-Apr-24,5.0386,5.0451,5.004,5.0386,5.0386
+3-Apr-24,5.0644,5.0899,5.021,5.0644,5.0644
+2-Apr-24,5.0536,5.0574,5.0188,5.0536,5.0536
+1-Apr-24,5.0132,5.0657,5.008,5.0132,5.0132
+29-Mar-24,5.0141,5.0144,4.9738,5.0141,5.0141
+28-Mar-24,4.9903,5.0041,4.9548,4.9903,4.9903
+27-Mar-24,4.9757,4.9918,4.9659,4.9757,4.9757
+26-Mar-24,4.9722,4.9914,4.9659,4.9722,4.9722
+25-Mar-24,5.0009,5.0031,4.9746,5.0009,5.0009
+22-Mar-24,4.9745,5.005,4.9673,4.9745,4.9745
+21-Mar-24,4.9662,4.9838,4.95,4.9662,4.9662
+20-Mar-24,5.03,5.0311,5.0013,5.03,5.03
+19-Mar-24,5.0294,5.0505,4.9886,5.0294,5.0294
+18-Mar-24,4.968,5.0297,4.968,4.968,4.968
+15-Mar-24,4.9927,4.9996,4.9782,4.9927,4.9927
+14-Mar-24,4.9692,4.9806,4.9521,4.9692,4.9692
+13-Mar-24,4.9687,4.9858,4.9486,4.9687,4.9687
+12-Mar-24,4.9774,4.9919,4.958,4.9774,4.9774
+11-Mar-24,4.9775,4.9975,4.9598,4.9775,4.9775
+8-Mar-24,4.9338,4.9895,4.8979,4.9338,4.9338
+7-Mar-24,4.9436,4.9441,4.9257,4.9436,4.9436
+6-Mar-24,4.9571,4.9596,4.9279,4.9571,4.9571
+5-Mar-24,4.9449,4.9588,4.9343,4.9449,4.9449
+4-Mar-24,4.9527,4.9562,4.9374,4.9527,4.9527
+1-Mar-24,4.9698,4.9723,4.9436,4.9698,4.9698
+29-Feb-24,4.9673,4.9959,4.9631,4.9673,4.9673
+28-Feb-24,4.9324,4.962,4.9102,4.9324,4.9324
+27-Feb-24,4.9789,4.9792,4.9342,4.9789,4.9789
+26-Feb-24,4.9935,4.9945,4.97,4.9935,4.9935
+23-Feb-24,4.9624,4.9958,4.9247,4.9624,4.9624
+22-Feb-24,4.9349,4.9483,4.8923,4.9349,4.9349
+21-Feb-24,4.9264,4.9343,4.9162,4.9264,4.9264
+20-Feb-24,4.9564,4.9628,4.9272,4.9564,4.9564
+19-Feb-24,4.9651,4.9677,4.9525,4.9651,4.9651
+16-Feb-24,4.9724,4.9863,4.9336,4.9724,4.9724
+15-Feb-24,4.9683,4.9806,4.9449,4.9683,4.9683
+14-Feb-24,4.952,4.9673,4.9499,4.952,4.952
+13-Feb-24,4.9522,4.9536,4.9485,4.9522,4.9522
+12-Feb-24,4.9531,4.9602,4.9498,4.9531,4.9531
+9-Feb-24,4.9919,4.9924,4.9587,4.9919,4.9919
+8-Feb-24,4.9693,4.9986,4.9336,4.9693,4.9693
+7-Feb-24,4.9623,4.9665,4.9511,4.9623,4.9623
+6-Feb-24,4.9499,4.9876,4.9485,4.9499,4.9499
+5-Feb-24,4.9329,5.0147,4.9329,4.9329,4.9329
+2-Feb-24,4.915,4.9736,4.9008,4.915,4.915
+1-Feb-24,4.9519,4.9664,4.9123,4.9519,4.9519
+31-Jan-24,4.9503,4.9621,4.927,4.9503,4.9503
+30-Jan-24,4.9502,4.9773,4.9332,4.9502,4.9502
+29-Jan-24,4.9136,4.9477,4.9048,4.9136,4.9136
+26-Jan-24,4.9158,4.9208,4.9012,4.9158,4.9158
+25-Jan-24,4.9325,4.9328,4.9065,4.9325,4.9325
+24-Jan-24,4.9522,4.9529,4.9064,4.9522,4.9522
+23-Jan-24,4.9883,4.9985,4.9569,4.9883,4.9883
+22-Jan-24,4.9046,4.99,4.9018,4.9046,4.9046
+19-Jan-24,4.9261,4.9349,4.9022,4.9261,4.9261
+18-Jan-24,4.934,4.9528,4.9,4.934,4.934
+17-Jan-24,4.9249,4.9477,4.9216,4.9249,4.9249
+16-Jan-24,4.8622,4.9233,4.8578,4.8622,4.8622
+15-Jan-24,4.8529,4.8811,4.8395,4.8529,4.8529
+12-Jan-24,4.8697,4.875,4.8315,4.8697,4.8697
+11-Jan-24,4.8914,4.8926,4.8578,4.8914,4.8914
+10-Jan-24,4.9051,4.9064,4.877,4.9051,4.9051
+9-Jan-24,4.869,4.9055,4.8413,4.869,4.869
+8-Jan-24,4.8607,4.8978,4.8547,4.8607,4.8607
+5-Jan-24,4.8956,4.9321,4.8605,4.8956,4.8956
+4-Jan-24,4.9192,4.9333,4.9032,4.9192,4.9192
+3-Jan-24,4.9225,4.9329,4.8991,4.9225,4.9225
+2-Jan-24,4.8524,4.9051,4.8495,4.8524,4.8524
+1-Jan-24,4.8505,4.8525,4.8518,4.8505,4.8505
+29-Dec-23,4.8502,4.8518,4.8229,4.8502,4.8502
+28-Dec-23,4.8261,4.8511,4.7615,4.8261,4.8261
+27-Dec-23,4.8135,4.8344,4.8022,4.8135,4.8135
+26-Dec-23,4.8697,4.8909,4.8248,4.8697,4.8697
+25-Dec-23,4.8698,4.8748,4.8595,4.8698,4.8698
+22-Dec-23,4.8818,4.8893,4.8533,4.8818,4.8818
+21-Dec-23,4.9146,4.9146,4.8641,4.9146,4.9146
+20-Dec-23,4.8665,4.8907,4.8549,4.8665,4.8665
+19-Dec-23,4.8959,4.9021,4.854,4.8959,4.8959
+18-Dec-23,4.9197,4.9494,4.9256,4.9197,4.9197
+15-Dec-23,4.9146,4.9485,4.8726,4.9146,4.9146
+14-Dec-23,4.9184,4.919,4.8725,4.9184,4.9184
+13-Dec-23,4.9645,4.9746,4.9445,4.9645,4.9645
+12-Dec-23,4.9367,4.9646,4.9066,4.9367,4.9367
+11-Dec-23,4.8933,4.9578,4.8932,4.8933,4.8933
+8-Dec-23,4.9101,4.9333,4.8722,4.9101,4.9101
+7-Dec-23,4.9012,4.913,4.8793,4.9012,4.9012
+6-Dec-23,4.9277,4.9296,4.8875,4.9277,4.9277
+5-Dec-23,4.9431,4.9647,4.9283,4.9431,4.9431
+4-Dec-23,4.9022,4.9298,4.8576,4.9022,4.9022
+1-Dec-23,4.9231,4.9351,4.878,4.9231,4.9231
+30-Nov-23,4.9041,4.9427,4.9022,4.9041,4.9041
+29-Nov-23,4.8698,4.9021,4.8569,4.8698,4.8698
+28-Nov-23,4.8955,4.9061,4.858,4.8955,4.8955
+27-Nov-23,4.9009,4.9193,4.871,4.9009,4.9009
+24-Nov-23,4.9025,4.9074,4.8808,4.9025,4.9025
+23-Nov-23,4.9055,4.9066,4.8836,4.9055,4.9055
+22-Nov-23,4.8993,4.9034,4.8779,4.8993,4.8993
+21-Nov-23,4.8518,4.8928,4.8442,4.8518,4.8518
+20-Nov-23,4.8192,4.9061,4.8285,4.8192,4.8192
+17-Nov-23,4.8622,4.9015,4.8469,4.8622,4.8622
+16-Nov-23,4.8609,4.8831,4.8363,4.8609,4.8609
+15-Nov-23,4.8645,4.8665,4.8565,4.8645,4.8645
+14-Nov-23,4.9062,4.9078,4.8486,4.9062,4.9062
+13-Nov-23,4.8934,4.9405,4.8934,4.8934,4.8934
+10-Nov-23,4.9339,4.9497,4.8898,4.9339,4.9339
+9-Nov-23,4.9093,4.9105,4.8915,4.9093,4.9093
+8-Nov-23,4.8715,4.8993,4.8525,4.8715,4.8715
+7-Nov-23,4.8841,4.9003,4.8565,4.8841,4.8841
+6-Nov-23,4.8992,4.9094,4.8853,4.8992,4.8992
+3-Nov-23,4.9529,4.9542,4.8778,4.9529,4.9529
+2-Nov-23,4.9537,4.9537,4.9223,4.9537,4.9537
+1-Nov-23,5.0341,5.0428,5.0046,5.0341,5.0341
+31-Oct-23,5.0461,5.0679,5.01,5.0461,5.0461
+30-Oct-23,4.952,5.0478,4.952,4.952,4.952
+27-Oct-23,4.9853,4.9874,4.9302,4.9853,4.9853
+26-Oct-23,4.9947,5.0148,4.9866,4.9947,4.9947
+25-Oct-23,4.991,5.0165,4.9859,4.991,4.991
+24-Oct-23,5.0123,5.0261,4.9715,5.0123,5.0123
+23-Oct-23,5.0313,5.0497,4.9992,5.0313,5.0313
+20-Oct-23,5.0629,5.0954,5.0246,5.0629,5.0629
+19-Oct-23,5.0561,5.0721,5.0231,5.0561,5.0561
+18-Oct-23,5.0374,5.0735,5.01,5.0374,5.0374
+17-Oct-23,5.0376,5.0638,5.0088,5.0376,5.0376
+16-Oct-23,5.0482,5.0816,5.026,5.0482,5.0482
+13-Oct-23,5.0459,5.0798,5.0427,5.0459,5.0459
+12-Oct-23,5.0496,5.0496,5.019,5.0496,5.0496
+11-Oct-23,5.051,5.0596,5.028,5.051,5.051
+10-Oct-23,5.1352,5.136,5.0628,5.1352,5.1352
+9-Oct-23,5.1457,5.1755,5.1432,5.1457,5.1457
+6-Oct-23,5.165,5.2153,5.1207,5.165,5.165
+5-Oct-23,5.1546,5.1849,5.1354,5.1546,5.1546
+4-Oct-23,5.1663,5.1759,5.1229,5.1663,5.1663
+3-Oct-23,5.0615,5.1346,5.0599,5.0615,5.0615
+2-Oct-23,5.0428,5.0761,5.0207,5.0428,5.0428
+29-Sep-23,5.0328,5.0356,4.9886,5.0328,5.0328
+28-Sep-23,5.0422,5.0652,5.0144,5.0422,5.0422
+27-Sep-23,4.9862,5.0559,4.9833,4.9862,4.9862
+26-Sep-23,4.9683,4.9829,4.9366,4.9683,4.9683
+25-Sep-23,4.9339,4.9652,4.9304,4.9339,4.9339
+22-Sep-23,4.9349,4.9359,4.9017,4.9349,4.9349
+21-Sep-23,4.8788,4.9305,4.876,4.8788,4.8788
+20-Sep-23,4.8658,4.8679,4.8387,4.8658,4.8658
+19-Sep-23,4.8537,4.8625,4.8354,4.8537,4.8537
+18-Sep-23,4.867,4.8726,4.8425,4.867,4.867
+15-Sep-23,4.8682,4.8754,4.8577,4.8682,4.8682
+14-Sep-23,4.9154,4.9172,4.8618,4.9154,4.9154
+13-Sep-23,4.9466,4.96,4.8973,4.9466,4.9466
+12-Sep-23,4.9294,4.9661,4.9271,4.9294,4.9294
+11-Sep-23,4.983,4.9856,4.9275,4.983,4.983
+8-Sep-23,4.9761,4.9918,4.9635,4.9761,4.9761
+7-Sep-23,4.977,4.9785,4.9738,4.977,4.977
+6-Sep-23,4.9667,4.9921,4.9235,4.9667,4.9667
+5-Sep-23,4.9362,4.9784,4.9298,4.9362,4.9362
+4-Sep-23,4.9763,4.9769,4.907,4.9763,4.9763
+1-Sep-23,4.9538,4.9546,4.8988,4.9538,4.9538
+31-Aug-23,4.8884,4.9559,4.8672,4.8884,4.8884
+30-Aug-23,4.8513,4.8808,4.8221,4.8513,4.8513
+29-Aug-23,4.8726,4.8996,4.8431,4.8726,4.8726
+28-Aug-23,4.8704,4.8994,4.8597,4.8704,4.8704
+25-Aug-23,4.8803,4.8974,4.8553,4.8803,4.8803
+24-Aug-23,4.8551,4.8833,4.8539,4.8551,4.8551
+23-Aug-23,4.9371,4.9412,4.8676,4.9371,4.9371
+22-Aug-23,4.9787,4.9792,4.9229,4.9787,4.9787
+21-Aug-23,4.9669,4.9938,4.9502,4.9669,4.9669
+18-Aug-23,4.9755,4.9956,4.9595,4.9755,4.9755
+17-Aug-23,4.9869,4.9928,4.958,4.9869,4.9869
+16-Aug-23,4.9832,4.9883,4.9513,4.9832,4.9832
+15-Aug-23,4.9621,4.9956,4.9577,4.9621,4.9621
+14-Aug-23,4.911,4.9619,4.8897,4.911,4.911
+11-Aug-23,4.8915,4.9043,4.8609,4.8915,4.8915
+10-Aug-23,4.9017,4.9039,4.8385,4.9017,4.9017
+9-Aug-23,4.8986,4.9107,4.8725,4.8986,4.8986
+8-Aug-23,4.899,4.9368,4.8948,4.899,4.899
+7-Aug-23,4.8854,4.9107,4.8594,4.8854,4.8854
+4-Aug-23,4.9164,4.9183,4.8456,4.9164,4.9164
+3-Aug-23,4.8104,4.8932,4.8085,4.8104,4.8104
+2-Aug-23,4.792,4.8188,4.7781,4.792,4.792
+1-Aug-23,4.7247,4.7885,4.7208,4.7247,4.7247
+31-Jul-23,4.7233,4.758,4.7022,4.7233,4.7233
+28-Jul-23,4.7416,4.7485,4.6957,4.7416,4.7416
+27-Jul-23,4.7362,4.7369,4.7094,4.7362,4.7362
+26-Jul-23,4.7489,4.7533,4.7272,4.7489,4.7489
+25-Jul-23,4.7255,4.7563,4.7153,4.7255,4.7255
+24-Jul-23,4.7774,4.7792,4.7204,4.7774,4.7774
+21-Jul-23,4.7969,4.814,4.7593,4.7969,4.7969
+20-Jul-23,4.7899,4.8082,4.7678,4.7899,4.7899
+19-Jul-23,4.8093,4.8171,4.7834,4.8093,4.8093
+18-Jul-23,4.8058,4.8251,4.7628,4.8058,4.8058
+17-Jul-23,4.7881,4.847,4.7723,4.7881,4.7881
+14-Jul-23,4.7948,4.8063,4.7717,4.7948,4.7948
+13-Jul-23,4.8169,4.8228,4.7798,4.8169,4.8169
+12-Jul-23,4.8515,4.8584,4.783,4.8515,4.8515
+11-Jul-23,4.8982,4.9198,4.8794,4.8982,4.8982
+10-Jul-23,4.8709,4.8912,4.8561,4.8709,4.8709
+7-Jul-23,4.9187,4.9294,4.8591,4.9187,4.9187
+6-Jul-23,4.8472,4.9239,4.8389,4.8472,4.8472
+5-Jul-23,4.8399,4.8682,4.8368,4.8399,4.8399
+4-Jul-23,4.8065,4.8174,4.7818,4.8065,4.8065
+3-Jul-23,4.7842,4.7929,4.7581,4.7842,4.7842
+30-Jun-23,4.8556,4.8675,4.8093,4.8556,4.8556
+29-Jun-23,4.8505,4.8716,4.8099,4.8505,4.8505
+28-Jun-23,4.8105,4.8685,4.8081,4.8105,4.8105
+27-Jun-23,4.7673,4.8044,4.7504,4.7673,4.7673
+26-Jun-23,4.7855,4.7862,4.7577,4.7855,4.7855
+23-Jun-23,4.7697,4.8026,4.7654,4.7697,4.7697
+22-Jun-23,4.7623,4.7791,4.7374,4.7623,4.7623
+21-Jun-23,4.7893,4.8145,4.7632,4.7893,4.7893
+20-Jun-23,4.7769,4.7976,4.7722,4.7769,4.7769
+19-Jun-23,4.807,4.8273,4.7663,4.807,4.807
+16-Jun-23,4.8092,4.8477,4.8025,4.8092,4.8092
+15-Jun-23,4.815,4.8425,4.8019,4.815,4.815
+14-Jun-23,4.861,4.8634,4.8368,4.861,4.861
+13-Jun-23,4.8606,4.8754,4.8447,4.8606,4.8606
+12-Jun-23,4.8779,4.8956,4.8656,4.8779,4.8779
+9-Jun-23,4.9221,4.9251,4.8583,4.9221,4.9221
+8-Jun-23,4.9224,4.9252,4.8936,4.9224,4.9224
+7-Jun-23,4.912,4.9292,4.8988,4.912,4.912
+6-Jun-23,4.9256,4.9542,4.9045,4.9256,4.9256
+5-Jun-23,4.9566,4.9698,4.9119,4.9566,4.9566
+2-Jun-23,5.0131,5.0137,4.9435,5.0131,5.0131
+1-Jun-23,5.0548,5.0553,5.0084,5.0548,5.0548
+31-May-23,5.0348,5.1214,5.0323,5.0348,5.0348
+30-May-23,5.0181,5.0636,4.9976,5.0181,5.0181
+29-May-23,4.9928,5.01,4.9708,4.9928,4.9928
+26-May-23,5.0352,5.0358,4.9983,5.0352,5.0352
+25-May-23,4.9586,5.0194,4.9423,4.9586,4.9586
+24-May-23,4.9712,4.9745,4.9351,4.9712,4.9712
+23-May-23,4.9661,4.9916,4.9481,4.9661,4.9661
+22-May-23,4.9968,5.0021,4.9554,4.9968,4.9968
+19-May-23,4.9644,4.9995,4.9412,4.9644,4.9644
+18-May-23,4.9377,4.9765,4.9346,4.9377,4.9377
+17-May-23,4.9394,4.9682,4.9329,4.9394,4.9394
+16-May-23,4.8879,4.9287,4.885,4.8879,4.8879
+15-May-23,4.9202,4.9305,4.8989,4.9202,4.9202
+12-May-23,4.9295,4.9535,4.909,4.9295,4.9295
+11-May-23,4.9429,4.9813,4.9403,4.9429,4.9429
+10-May-23,4.9859,4.9894,4.9359,4.9859,4.9859
+9-May-23,5.008,5.0333,4.9834,5.008,5.008
+8-May-23,4.9517,4.9922,4.9392,4.9517,4.9517
+5-May-23,4.9826,4.9976,4.9521,4.9826,4.9826
+4-May-23,4.9944,5.0325,4.9697,4.9944,4.9944
+3-May-23,5.0384,5.0484,5.0031,5.0384,5.0384
+2-May-23,4.9879,5.0495,4.9593,4.9879,4.9879
+1-May-23,4.986,4.9879,4.9859,4.986,4.986
+28-Apr-23,4.9762,5.0149,4.9734,4.9762,4.9762
+27-Apr-23,5.043,5.0455,5,5.043,5.043
+26-Apr-23,5.0531,5.0704,5.0342,5.0531,5.0531
+25-Apr-23,5.0334,5.0796,5.0305,5.0334,5.0334
+24-Apr-23,5.0479,5.0821,5.0431,5.0479,5.0479
+21-Apr-23,5.0477,5.0492,5.0443,5.0477,5.0477
+20-Apr-23,5.0743,5.0818,5.0366,5.0743,5.0743
+19-Apr-23,4.9843,5.0596,4.9819,4.9843,4.9843
+18-Apr-23,4.9398,4.9892,4.9099,4.9398,4.9398
+17-Apr-23,4.9087,4.9545,4.8984,4.9087,4.9087
+14-Apr-23,4.9267,4.9621,4.904,4.9267,4.9267
+13-Apr-23,4.9169,4.9342,4.8956,4.9169,4.9169
+12-Apr-23,5.004,5.0062,4.917,5.004,5.004
+11-Apr-23,5.0653,5.0676,4.989,5.0653,5.0653
+10-Apr-23,5.0544,5.0887,5.0451,5.0544,5.0544
+7-Apr-23,5.0583,5.0585,5.0044,5.0583,5.0583
+6-Apr-23,5.0332,5.0789,5.0289,5.0332,5.0332
+5-Apr-23,5.0707,5.0743,5.0275,5.0707,5.0707
+4-Apr-23,5.0631,5.0976,5.0483,5.0631,5.0631
+3-Apr-23,5.0623,5.0755,5.0362,5.0623,5.0623
+31-Mar-23,5.0927,5.1033,5.0552,5.0927,5.0927
+30-Mar-23,5.1342,5.1559,5.0773,5.1342,5.1342
+29-Mar-23,5.1644,5.1823,5.1317,5.1644,5.1644
+28-Mar-23,5.1971,5.1977,5.1479,5.1971,5.1971
+27-Mar-23,5.2451,5.2475,5.2162,5.2451,5.2451
+24-Mar-23,5.2967,5.3367,5.245,5.2967,5.2967
+23-Mar-23,5.2361,5.2776,5.2011,5.2361,5.2361
+22-Mar-23,5.2409,5.2773,5.238,5.2409,5.2409
+21-Mar-23,5.2357,5.2505,5.2141,5.2357,5.2357
+20-Mar-23,5.2778,5.2821,5.228,5.2778,5.2778
+17-Mar-23,5.2296,5.2827,5.227,5.2296,5.2296
+16-Mar-23,5.2871,5.3088,5.262,5.2871,5.2871
+15-Mar-23,5.2517,5.3215,5.2469,5.2517,5.2517
+14-Mar-23,5.2457,5.2573,5.2206,5.2457,5.2457
+13-Mar-23,5.2156,5.2783,5.21,5.2156,5.2156
+10-Mar-23,5.1637,5.2035,5.1495,5.1637,5.1637
+9-Mar-23,5.1444,5.1544,5.1112,5.1444,5.1444
+8-Mar-23,5.19,5.1927,5.1029,5.19,5.19
+7-Mar-23,5.1522,5.203,5.1499,5.1522,5.1522
+6-Mar-23,5.1944,5.215,5.1588,5.1944,5.1944
+3-Mar-23,5.1996,5.2255,5.1873,5.1996,5.1996
+2-Mar-23,5.1783,5.2258,5.175,5.1783,5.1783
+1-Mar-23,5.2359,5.2367,5.1881,5.2359,5.2359
+28-Feb-23,5.1997,5.2399,5.1805,5.1997,5.1997
+27-Feb-23,5.2078,5.2108,5.1689,5.2078,5.2078
+24-Feb-23,5.1362,5.1962,5.1338,5.1362,5.1362
+23-Feb-23,5.1512,5.1714,5.1096,5.1512,5.1512
+22-Feb-23,5.1665,5.2098,5.1638,5.1665,5.1665
+21-Feb-23,5.1667,5.1673,5.1479,5.1667,5.1667
+20-Feb-23,5.1652,5.168,5.1634,5.1652,5.1652
+17-Feb-23,5.2168,5.2451,5.1712,5.2168,5.2168
+16-Feb-23,5.218,5.2556,5.1959,5.218,5.218
+15-Feb-23,5.1915,5.2375,5.1443,5.1915,5.1915
+14-Feb-23,5.1584,5.1809,5.1266,5.1584,5.1584
+13-Feb-23,5.2135,5.2214,5.159,5.2135,5.2135
+10-Feb-23,5.2895,5.3046,5.2252,5.2895,5.2895
+9-Feb-23,5.1995,5.274,5.1701,5.1995,5.1995
+8-Feb-23,5.2093,5.2401,5.1641,5.2093,5.2093
+7-Feb-23,5.1457,5.2057,5.1334,5.1457,5.1457
+6-Feb-23,5.1498,5.206,5.148,5.1498,5.1498
+3-Feb-23,5.0492,5.1347,5.0468,5.0492,5.0492
+2-Feb-23,5.0535,5.0545,4.9417,5.0535,5.0535
+1-Feb-23,5.0722,5.0868,5.0479,5.0722,5.0722
+31-Jan-23,5.1149,5.1337,5.0775,5.1149,5.1149
+30-Jan-23,5.1072,5.1224,5.0811,5.1072,5.1072
+27-Jan-23,5.0627,5.1008,5.0544,5.0627,5.0627
+26-Jan-23,5.0722,5.1118,5.0575,5.0722,5.0722
+25-Jan-23,5.1384,5.1429,5.0718,5.1384,5.1384
+24-Jan-23,5.2059,5.2148,5.1394,5.2059,5.2059
+23-Jan-23,5.2063,5.2148,5.1655,5.2063,5.2063
+20-Jan-23,5.173,5.2366,5.1649,5.173,5.173
+19-Jan-23,5.1853,5.2492,5.1824,5.1853,5.1853
+18-Jan-23,5.0996,5.1338,5.0647,5.0996,5.0996
+17-Jan-23,5.146,5.1537,5.0949,5.146,5.146
+16-Jan-23,5.0807,5.1281,5.0888,5.0807,5.0807
+13-Jan-23,5.1077,5.1528,5.0854,5.1077,5.1077
+12-Jan-23,5.1585,5.1771,5.1104,5.1585,5.1585
+11-Jan-23,5.1983,5.2315,5.1872,5.1983,5.1983
+10-Jan-23,5.2537,5.2706,5.2095,5.2537,5.2537
+9-Jan-23,5.2244,5.3064,5.221,5.2244,5.2244
+6-Jan-23,5.3498,5.3609,5.2445,5.3498,5.3498
+5-Jan-23,5.4301,5.4311,5.3695,5.4301,5.4301
+4-Jan-23,5.4785,5.4794,5.4257,5.4785,5.4785
+3-Jan-23,5.3601,5.4221,5.3407,5.3601,5.3601
+2-Jan-23,5.2855,5.3621,5.282,5.2855,5.2855
+30-Dec-22,5.2846,5.2878,5.2822,5.2846,5.2846
+29-Dec-22,5.2668,5.2811,5.1894,5.2668,5.2668
+28-Dec-22,5.2923,5.2927,5.2507,5.2923,5.2923
+27-Dec-22,5.2175,5.2916,5.125,5.2175,5.2175
+26-Dec-22,5.1643,5.2042,5.1625,5.1643,5.1643
+23-Dec-22,5.1656,5.175,5.1163,5.1656,5.1656
+22-Dec-22,5.1999,5.2168,5.1563,5.1999,5.1999
+21-Dec-22,5.1984,5.2159,5.1583,5.1984,5.1984
+20-Dec-22,5.2916,5.3222,5.1779,5.2916,5.2916
+19-Dec-22,5.3065,5.3358,5.2965,5.3065,5.3065
+16-Dec-22,5.3118,5.3281,5.261,5.3118,5.3118
+15-Dec-22,5.2772,5.3437,5.2648,5.2772,5.2772
+14-Dec-22,5.2928,5.3662,5.2499,5.2928,5.2928
+13-Dec-22,5.3213,5.3221,5.2391,5.3213,5.3213
+12-Dec-22,5.235,5.3489,5.2341,5.235,5.235
+9-Dec-22,5.2243,5.2798,5.2146,5.2243,5.2243
+8-Dec-22,5.204,5.2483,5.1939,5.204,5.204
+7-Dec-22,5.234,5.2704,5.2103,5.234,5.234
+6-Dec-22,5.28,5.2806,5.2198,5.28,5.28
+5-Dec-22,5.218,5.2639,5.2141,5.218,5.218
+2-Dec-22,5.1836,5.2361,5.1641,5.1836,5.1836
+1-Dec-22,5.1816,5.2141,5.1632,5.1816,5.1816
+30-Nov-22,5.2682,5.3158,5.2435,5.2682,5.2682
+29-Nov-22,5.3647,5.3655,5.2783,5.3647,5.3647
+28-Nov-22,5.4085,5.4238,5.365,5.4085,5.4085
+25-Nov-22,5.32,5.3881,5.305,5.32,5.32
+24-Nov-22,5.3583,5.3589,5.2962,5.3583,5.3583
+23-Nov-22,5.3577,5.408,5.3357,5.3577,5.3577
+22-Nov-22,5.3186,5.3657,5.2818,5.3186,5.3186
+21-Nov-22,5.3813,5.3826,5.2981,5.3813,5.3813
+18-Nov-22,5.4221,5.423,5.3234,5.4221,5.4221
+17-Nov-22,5.399,5.5196,5.3957,5.399,5.399
+16-Nov-22,5.3317,5.3695,5.2884,5.3317,5.3317
+15-Nov-22,5.3312,5.3328,5.3278,5.3312,5.3312
+14-Nov-22,5.2791,5.3471,5.263,5.2791,5.2791
+11-Nov-22,5.3416,5.4009,5.2451,5.3416,5.3416
+10-Nov-22,5.1852,5.3575,5.182,5.1852,5.1852
+9-Nov-22,5.143,5.192,5.0983,5.143,5.143
+8-Nov-22,5.1533,5.2445,5.114,5.1533,5.1533
+7-Nov-22,5.0781,5.1268,4.9975,5.0781,5.0781
+4-Nov-22,5.1149,5.1173,5.0229,5.1149,5.1149
+3-Nov-22,5.1426,5.2173,5.0853,5.1426,5.1426
+2-Nov-22,5.1424,5.144,5.1393,5.1424,5.1424
+1-Nov-22,5.1788,5.1973,5.1015,5.1788,5.1788
+31-Oct-22,5.2885,5.3998,5.2101,5.2885,5.2885
+28-Oct-22,5.3392,5.3717,5.3263,5.3392,5.3392
+27-Oct-22,5.3839,5.3852,5.278,5.3839,5.3839
+26-Oct-22,5.3152,5.3357,5.2817,5.3152,5.3152
+25-Oct-22,5.3062,5.3526,5.2806,5.3062,5.3062
+24-Oct-22,5.1634,5.2994,5.1599,5.1634,5.1634
+21-Oct-22,5.2166,5.2727,5.1697,5.2166,5.2166
+20-Oct-22,5.2692,5.2728,5.1932,5.2692,5.2692
+19-Oct-22,5.2398,5.2951,5.2334,5.2398,5.2398
+18-Oct-22,5.2774,5.2953,5.2414,5.2774,5.2774
+17-Oct-22,5.3274,5.3301,5.2532,5.3274,5.3274
+14-Oct-22,5.2598,5.3086,5.2379,5.2598,5.2598
+13-Oct-22,5.2915,5.3785,5.2517,5.2915,5.2915
+12-Oct-22,5.2921,5.2949,5.288,5.2921,5.2921
+11-Oct-22,5.1868,5.2249,5.1598,5.1868,5.1868
+10-Oct-22,5.1984,5.2139,5.1623,5.1984,5.1984
+7-Oct-22,5.2201,5.2489,5.1947,5.2201,5.2201
+6-Oct-22,5.1952,5.217,5.1726,5.1952,5.1952
+5-Oct-22,5.1758,5.2412,5.1728,5.1758,5.1758
+4-Oct-22,5.1635,5.1702,5.1089,5.1635,5.1635
+3-Oct-22,5.4143,5.4157,5.1599,5.4143,5.4143
+30-Sep-22,5.3962,5.422,5.375,5.3962,5.3962
+29-Sep-22,5.3742,5.4283,5.3714,5.3742,5.3742
+28-Sep-22,5.3781,5.4143,5.3383,5.3781,5.3781
+27-Sep-22,5.3894,5.3939,5.2955,5.3894,5.3894
+26-Sep-22,5.2588,5.3889,5.2553,5.2588,5.2588
+23-Sep-22,5.1155,5.2388,5.1127,5.1155,5.1155
+22-Sep-22,5.1704,5.183,5.1184,5.1704,5.1704
+21-Sep-22,5.1415,5.184,5.1205,5.1415,5.1415
+20-Sep-22,5.1709,5.2194,5.1454,5.1709,5.1709
+19-Sep-22,5.2507,5.298,5.1743,5.2507,5.2507
+16-Sep-22,5.2461,5.3076,5.2427,5.2461,5.2461
+15-Sep-22,5.1627,5.2349,5.1599,5.1627,5.1627
+14-Sep-22,5.1898,5.1956,5.1519,5.1898,5.1898
+13-Sep-22,5.092,5.2019,5.067,5.092,5.092
+12-Sep-22,5.1463,5.1477,5.1036,5.1463,5.1463
+9-Sep-22,5.2133,5.2143,5.1401,5.2133,5.2133
+8-Sep-22,5.2467,5.2492,5.186,5.2467,5.2467
+7-Sep-22,5.2472,5.2487,5.2436,5.2472,5.2472
+6-Sep-22,5.1539,5.2374,5.1232,5.1539,5.1539
+5-Sep-22,5.171,5.1874,5.1408,5.171,5.171
+2-Sep-22,5.2404,5.2481,5.1703,5.2404,5.2404
+1-Sep-22,5.1817,5.2323,5.144,5.1817,5.1817
+31-Aug-22,5.1219,5.1968,5.0939,5.1219,5.1219
+30-Aug-22,5.0272,5.0765,4.998,5.0272,5.0272
+29-Aug-22,5.0625,5.0778,5.0241,5.0625,5.0625
+26-Aug-22,5.1087,5.1137,5.064,5.1087,5.1087
+25-Aug-22,5.1101,5.1397,5.0811,5.1101,5.1101
+24-Aug-22,5.1035,5.1203,5.0773,5.1035,5.1035
+23-Aug-22,5.1561,5.1571,5.0713,5.1561,5.1561
+22-Aug-22,5.1684,5.2021,5.1618,5.1684,5.1684
+19-Aug-22,5.167,5.217,5.1642,5.167,5.167
+18-Aug-22,5.165,5.197,5.1296,5.165,5.165
+17-Aug-22,5.1417,5.2113,5.1411,5.1417,5.1417
+16-Aug-22,5.0956,5.1491,5.0754,5.0956,5.0956
+15-Aug-22,5.0749,5.1363,5.0677,5.0749,5.0749
+12-Aug-22,5.157,5.1609,5.0828,5.157,5.157
+11-Aug-22,5.0937,5.1554,5.0565,5.0937,5.0937
+10-Aug-22,5.1237,5.1277,5.0355,5.1237,5.1237
+9-Aug-22,5.1101,5.1467,5.0931,5.1101,5.1101
+8-Aug-22,5.1646,5.1663,5.1021,5.1646,5.1646
+5-Aug-22,5.2111,5.271,5.1816,5.2111,5.2111
+4-Aug-22,5.2827,5.292,5.2119,5.2827,5.2827
+3-Aug-22,5.2777,5.313,5.2462,5.2777,5.2777
+2-Aug-22,5.184,5.2442,5.1573,5.184,5.184
+1-Aug-22,5.1712,5.1926,5.127,5.1712,5.1712
+29-Jul-22,5.1827,5.2189,5.1484,5.1827,5.1827
+28-Jul-22,5.243,5.269,5.1742,5.243,5.243
+27-Jul-22,5.3501,5.351,5.291,5.3501,5.3501
+26-Jul-22,5.3563,5.3897,5.3316,5.3563,5.3563
+25-Jul-22,5.4967,5.4996,5.3992,5.4967,5.4967
+22-Jul-22,5.4978,5.5015,5.4353,5.4978,5.4978
+21-Jul-22,5.4702,5.5023,5.4312,5.4702,5.4702
+20-Jul-22,5.4131,5.448,5.384,5.4131,5.4131
+19-Jul-22,5.4368,5.4385,5.3713,5.4368,5.4368
+18-Jul-22,5.4101,5.4106,5.3507,5.4101,5.4101
+15-Jul-22,5.4228,5.4461,5.3752,5.4228,5.4228
+14-Jul-22,5.3909,5.4866,5.3888,5.3909,5.3909
+13-Jul-22,5.4365,5.4625,5.3621,5.4365,5.4365
+12-Jul-22,5.3772,5.427,5.3715,5.3772,5.3772
+11-Jul-22,5.254,5.359,5.2509,5.254,5.254
+8-Jul-22,5.3382,5.3632,5.2778,5.3382,5.3382
+7-Jul-22,5.428,5.4295,5.329,5.428,5.428
+6-Jul-22,5.3852,5.4597,5.3819,5.3852,5.3852
+5-Jul-22,5.3283,5.4013,5.3045,5.3283,5.3283
+4-Jul-22,5.331,5.3314,5.2871,5.331,5.331
+1-Jul-22,5.252,5.3354,5.2494,5.252,5.252
+30-Jun-22,5.1809,5.2688,5.1776,5.1809,5.1809
+29-Jun-22,5.2666,5.2724,5.2084,5.2666,5.2666
+28-Jun-22,5.2368,5.2601,5.1865,5.2368,5.2368
+27-Jun-22,5.2414,5.2732,5.2009,5.2414,5.2414
+24-Jun-22,5.238,5.2734,5.202,5.238,5.238
+23-Jun-22,5.1936,5.212,5.1656,5.1936,5.1936
+22-Jun-22,5.1228,5.1786,5.1209,5.1228,5.1228
+21-Jun-22,5.1872,5.189,5.1175,5.1872,5.1872
+20-Jun-22,5.1521,5.1866,5.1359,5.1521,5.1521
+17-Jun-22,5.0522,5.1465,5.0491,5.0522,5.0522
+16-Jun-22,5.052,5.0539,5.0463,5.052,5.052
+15-Jun-22,5.1161,5.1311,5.0824,5.1161,5.1161
+14-Jun-22,5.1134,5.1343,5.0835,5.1134,5.1134
+13-Jun-22,4.984,5.1348,4.9839,4.984,4.984
+10-Jun-22,4.9033,5.0086,4.8835,4.9033,4.9033
+9-Jun-22,4.8981,4.9156,4.8651,4.8981,4.8981
+8-Jun-22,4.8675,4.9043,4.8425,4.8675,4.8675
+7-Jun-22,4.7942,4.9264,4.7898,4.7942,4.7942
+6-Jun-22,4.775,4.8027,4.7456,4.775,4.775
+3-Jun-22,4.7957,4.8284,4.7651,4.7957,4.7957
+2-Jun-22,4.8155,4.8166,4.7736,4.8155,4.8155
+1-Jun-22,4.7304,4.8068,4.7215,4.7304,4.7304
+31-May-22,4.7524,4.774,4.6969,4.7524,4.7524
+30-May-22,4.7296,4.7416,4.6906,4.7296,4.7296
+27-May-22,4.7682,4.7779,4.7139,4.7682,4.7682
+26-May-22,4.8228,4.8409,4.7765,4.8228,4.8228
+25-May-22,4.8178,4.8588,4.8147,4.8178,4.8178
+24-May-22,4.8135,4.851,4.774,4.8135,4.8135
+23-May-22,4.8802,4.8802,4.7893,4.8802,4.8802
+20-May-22,4.93,4.9312,4.852,4.93,4.93
+19-May-22,4.9675,4.9703,4.8933,4.9675,4.9675
+18-May-22,4.9381,4.9781,4.9159,4.9381,4.9381
+17-May-22,5.0597,5.0606,4.9491,5.0597,5.0597
+16-May-22,5.0583,5.1017,5.0319,5.0583,5.0583
+13-May-22,5.1334,5.1459,5.0685,5.1334,5.1334
+12-May-22,5.1343,5.2075,5.1068,5.1343,5.1343
+11-May-22,5.1313,5.1651,5.0919,5.1313,5.1313
+10-May-22,5.1609,5.1622,5.111,5.1609,5.1609
+9-May-22,5.0804,5.1484,5.0743,5.0804,5.0804
+6-May-22,5.028,5.1114,5.0091,5.028,5.028
+5-May-22,4.9188,5.0528,4.9038,4.9188,4.9188
+4-May-22,4.9581,5.0285,4.9547,4.9581,4.9581
+3-May-22,5.0847,5.0858,4.9926,5.0847,5.0847
+2-May-22,4.9713,5.0402,4.9671,4.9713,4.9713
+29-Apr-22,4.9378,4.9548,4.8582,4.9378,4.9378
+28-Apr-22,4.9636,5.0409,4.9602,4.9636,4.9636
+27-Apr-22,4.9978,5.0364,4.9774,4.9978,4.9978
+26-Apr-22,4.8762,4.9958,4.8736,4.8762,4.8762
+25-Apr-22,4.7952,4.943,4.7906,4.7952,4.7952
+22-Apr-22,4.6208,4.7707,4.6176,4.6208,4.6208
+21-Apr-22,4.6208,4.6216,4.6066,4.6208,4.6208
+20-Apr-22,4.665,4.6767,4.609,4.665,4.665
+19-Apr-22,4.652,4.6838,4.637,4.652,4.652
+18-Apr-22,4.7006,4.7049,4.6593,4.7006,4.7006
+15-Apr-22,4.701,4.71,4.6965,4.701,4.701
+14-Apr-22,4.6902,4.7381,4.6698,4.6902,4.6902
+13-Apr-22,4.6731,4.7023,4.6532,4.6731,4.6731
+12-Apr-22,4.6936,4.6971,4.6215,4.6936,4.6936
+11-Apr-22,4.698,4.7326,4.684,4.6981,4.6981
+8-Apr-22,4.7521,4.7913,4.7075,4.7521,4.7521
+7-Apr-22,4.7152,4.7699,4.6904,4.7152,4.7152
+6-Apr-22,4.6507,4.7126,4.6479,4.6507,4.6507
+5-Apr-22,4.5938,4.6691,4.5755,4.5938,4.5938
+4-Apr-22,4.6572,4.6701,4.6041,4.6572,4.6572
+1-Apr-22,4.7378,4.7396,4.689,4.7378,4.7378
+31-Mar-22,4.7697,4.7908,4.7232,4.7697,4.7697
+30-Mar-22,4.7562,4.7863,4.7267,4.7562,4.7562
+29-Mar-22,4.7641,4.7711,4.7149,4.7641,4.7641
+28-Mar-22,4.7369,4.8158,4.7305,4.7369,4.7369
+25-Mar-22,4.8261,4.8285,4.7462,4.8263,4.8263
+24-Mar-22,4.8242,4.8376,4.7636,4.8242,4.8242
+23-Mar-22,4.91,4.912,4.843,4.91,4.91
+22-Mar-22,4.933,4.9489,4.903,4.9352,4.9352
+21-Mar-22,5.0178,5.0251,4.9283,5.0178,5.0178
+18-Mar-22,5.0367,5.0719,5.0084,5.0394,5.0394
+17-Mar-22,5.076,5.1043,5.0401,5.0739,5.0739
+16-Mar-22,5.1632,5.1637,5.095,5.1632,5.1632
+15-Mar-22,5.1217,5.1495,5.0899,5.1214,5.1214
+14-Mar-22,5.0731,5.0838,5.037,5.0735,5.0735
+11-Mar-22,5.0102,5.053,4.9833,5.0097,5.0097
+10-Mar-22,5.0111,5.0733,5.0009,5.0115,5.0115
+9-Mar-22,5.059,5.06,4.9838,5.0588,5.0588
+8-Mar-22,5.1101,5.1118,5.0604,5.1105,5.1105
+7-Mar-22,5.0589,5.0889,5.0262,5.0606,5.0606
+4-Mar-22,5.031,5.0979,5.0263,5.0309,5.0309
+3-Mar-22,5.0987,5.1076,5.0186,5.0965,5.0965
+2-Mar-22,5.1599,5.2124,5.1464,5.159,5.159
+1-Mar-22,5.1589,5.1599,5.1545,5.1584,5.1584
+28-Feb-22,5.166,5.1665,5.1513,5.1594,5.1594
+25-Feb-22,5.1205,5.1662,5.0763,5.1222,5.1222
+24-Feb-22,5.0067,5.1466,5,5.0087,5.0087
+23-Feb-22,5.0572,5.0606,4.9965,5.0571,5.0571
+22-Feb-22,5.1023,5.1066,5.0467,5.1027,5.1027
+21-Feb-22,5.1364,5.1499,5.0748,5.1375,5.1375
+18-Feb-22,5.1688,5.1751,5.1169,5.1706,5.1706
+17-Feb-22,5.1336,5.18,5.1215,5.1358,5.1358
+16-Feb-22,5.158,5.1847,5.1438,5.1579,5.1579
+15-Feb-22,5.2137,5.2199,5.1663,5.214,5.214
+14-Feb-22,5.2505,5.2633,5.1953,5.25,5.25
+11-Feb-22,5.2486,5.2512,5.1828,5.2487,5.2487
+10-Feb-22,5.2314,5.2446,5.17,5.2345,5.2345
+9-Feb-22,5.2565,5.288,5.2328,5.2584,5.2584
+8-Feb-22,5.2628,5.2849,5.251,5.2626,5.2626
+7-Feb-22,5.3262,5.343,5.2768,5.3269,5.3269
+4-Feb-22,5.2828,5.3486,5.2775,5.2829,5.2829
+3-Feb-22,5.2615,5.3196,5.2582,5.2609,5.2609
+2-Feb-22,5.2647,5.3119,5.2553,5.2645,5.2645
+1-Feb-22,5.3031,5.3137,5.2714,5.3031,5.3031
+31-Jan-22,5.3655,5.3958,5.2827,5.3626,5.3626
+28-Jan-22,5.4035,5.4242,5.3752,5.4035,5.4035
+27-Jan-22,5.4292,5.4321,5.3528,5.4292,5.4292
+26-Jan-22,5.4403,5.454,5.412,5.4407,5.4407
+25-Jan-22,5.4861,5.5177,5.4654,5.4861,5.4861
+24-Jan-22,5.4558,5.5171,5.449,5.4571,5.4571
+21-Jan-22,5.4158,5.4735,5.4041,5.4181,5.4181
+20-Jan-22,5.4372,5.4568,5.3997,5.4372,5.4372
+19-Jan-22,5.5655,5.5663,5.4599,5.5657,5.5657
+18-Jan-22,5.5158,5.5465,5.5048,5.5158,5.5158
+17-Jan-22,5.5319,5.5341,5.4937,5.5333,5.5333
+14-Jan-22,5.5275,5.5505,5.5235,5.5267,5.5267
+13-Jan-22,5.5331,5.558,5.4977,5.5332,5.5332
+12-Jan-22,5.5684,5.5988,5.5456,5.5673,5.5673
+11-Jan-22,5.6621,5.673,5.5816,5.6622,5.6622
+10-Jan-22,5.632,5.6895,5.6246,5.6322,5.6322
+7-Jan-22,5.6803,5.7069,5.6199,5.6824,5.6824
+6-Jan-22,5.7077,5.7218,5.6828,5.7056,5.7056
+5-Jan-22,5.676,5.6916,5.6418,5.6762,5.6762
+4-Jan-22,5.6809,5.7076,5.6389,5.6812,5.6812
+3-Jan-22,5.4606,5.6707,5.4606,5.5693,5.5693
+31-Dec-21,5.5698,5.5906,5.5661,5.5702,5.5702
+30-Dec-21,5.7021,5.7028,5.5503,5.7027,5.7027
+29-Dec-21,5.6273,5.6916,5.6248,5.6275,5.6275
+28-Dec-21,5.6239,5.6595,5.6048,5.6241,5.6241
+27-Dec-21,5.635,5.7047,5.6346,5.6711,5.6711
+24-Dec-21,5.6739,5.6847,5.6703,5.6718,5.6718
+23-Dec-21,5.6529,5.7161,5.627,5.653,5.653
+22-Dec-21,5.7441,5.7453,5.6985,5.744,5.744
+21-Dec-21,5.741,5.7519,5.7113,5.7413,5.7413
+20-Dec-21,5.6914,5.7299,5.6887,5.6931,5.6931
+17-Dec-21,5.6873,5.7118,5.6469,5.6874,5.6874
+16-Dec-21,5.6793,5.7212,5.6557,5.6794,5.6794
+15-Dec-21,5.6807,5.7257,5.6585,5.6806,5.6806
+14-Dec-21,5.6804,5.6814,5.618,5.6797,5.6797
+13-Dec-21,5.6087,5.6743,5.6007,5.6087,5.6087
+10-Dec-21,5.5711,5.6315,5.5545,5.5711,5.5711
+9-Dec-21,5.5315,5.5843,5.5153,5.5316,5.5316
+8-Dec-21,5.6128,5.6329,5.5254,5.6118,5.6118
+7-Dec-21,5.688,5.6898,5.6242,5.688,5.688
+6-Dec-21,5.6521,5.6977,5.636,5.6501,5.6501
+3-Dec-21,5.6433,5.6786,5.6012,5.6433,5.6433
+2-Dec-21,5.6924,5.6943,5.6144,5.6916,5.6916
+1-Dec-21,5.6209,5.6369,5.5847,5.6209,5.6209
+30-Nov-21,5.5986,5.6646,5.5784,5.6007,5.6007
+29-Nov-21,5.5569,5.6351,5.5569,5.6078,5.6078
+26-Nov-21,5.5655,5.6401,5.5631,5.5651,5.5651
+25-Nov-21,5.605,5.6063,5.5469,5.6052,5.6052
+24-Nov-21,5.571,5.6203,5.5556,5.5704,5.5704
+23-Nov-21,5.5858,5.6601,5.5652,5.5856,5.5856
+22-Nov-21,5.6072,5.6144,5.5633,5.6116,5.6116
+19-Nov-21,5.5561,5.5754,5.5217,5.5564,5.5564
+18-Nov-21,5.5287,5.5646,5.4753,5.5287,5.5287
+17-Nov-21,5.502,5.5155,5.4667,5.5022,5.5022
+16-Nov-21,5.4562,5.505,5.4292,5.4563,5.4563
+15-Nov-21,5.456,5.4578,5.4526,5.4576,5.4576
+12-Nov-21,5.3979,5.4397,5.3948,5.398,5.398
+11-Nov-21,5.4903,5.4944,5.3916,5.4899,5.4899
+10-Nov-21,5.4791,5.5002,5.4342,5.4791,5.4791
+9-Nov-21,5.543,5.5452,5.4725,5.5431,5.5431
+8-Nov-21,5.5386,5.593,5.5386,5.5411,5.5411
+5-Nov-21,5.5996,5.6042,5.5226,5.6017,5.6017
+4-Nov-21,5.5518,5.6157,5.5493,5.5524,5.5524
+3-Nov-21,5.6787,5.6957,5.6132,5.6786,5.6786
+2-Nov-21,5.6788,5.6798,5.661,5.6789,5.6789
+1-Nov-21,5.6355,5.6862,5.619,5.6337,5.6337
+29-Oct-21,5.6449,5.659,5.6147,5.6449,5.6449
+28-Oct-21,5.5351,5.6328,5.5328,5.535,5.535
+27-Oct-21,5.5655,5.5888,5.5376,5.5648,5.5648
+26-Oct-21,5.5537,5.5884,5.5474,5.5544,5.5544
+25-Oct-21,5.6492,5.6507,5.5802,5.6492,5.6492
+22-Oct-21,5.6577,5.7522,5.6555,5.6578,5.6578
+21-Oct-21,5.5964,5.6711,5.594,5.5963,5.5963
+20-Oct-21,5.5838,5.5917,5.5346,5.5833,5.5833
+19-Oct-21,5.5113,5.5706,5.5085,5.5113,5.5113
+18-Oct-21,5.4584,5.5398,5.4541,5.4584,5.4584
+15-Oct-21,5.5122,5.5144,5.4328,5.5122,5.5122
+14-Oct-21,5.5125,5.5249,5.4687,5.5125,5.5125
+13-Oct-21,5.5317,5.5608,5.508,5.5315,5.5315
+12-Oct-21,5.5354,5.5363,5.5253,5.536,5.536
+11-Oct-21,5.5102,5.5253,5.4947,5.5069,5.5069
+8-Oct-21,5.517,5.5275,5.4818,5.517,5.517
+7-Oct-21,5.4923,5.5252,5.4669,5.4919,5.4919
+6-Oct-21,5.4754,5.5209,5.4529,5.4755,5.4755
+5-Oct-21,5.4533,5.472,5.425,5.4532,5.4532
+4-Oct-21,5.3678,5.4402,5.36,5.3679,5.3679
+1-Oct-21,5.4417,5.4429,5.3618,5.4417,5.4417
+30-Sep-21,5.4142,5.455,5.3678,5.4143,5.4143
+29-Sep-21,5.4275,5.4413,5.3933,5.4276,5.4276
+28-Sep-21,5.3904,5.4393,5.3862,5.3904,5.3904
+27-Sep-21,5.3369,5.3623,5.3081,5.337,5.337
+24-Sep-21,5.3023,5.3522,5.2544,5.3019,5.3019
+23-Sep-21,5.2878,5.3075,5.2576,5.2877,5.2877
+22-Sep-21,5.2692,5.2896,5.2482,5.2689,5.2689
+21-Sep-21,5.3234,5.3328,5.286,5.3232,5.3232
+20-Sep-21,5.2896,5.3437,5.2819,5.2897,5.2897
+17-Sep-21,5.2568,5.3448,5.2521,5.2568,5.2568
+16-Sep-21,5.2217,5.2766,5.2196,5.2217,5.2217
+15-Sep-21,5.2386,5.2694,5.1926,5.2389,5.2389
+14-Sep-21,5.213,5.2488,5.1924,5.2132,5.2132
+13-Sep-21,5.2469,5.2644,5.201,5.247,5.247
+10-Sep-21,5.1967,5.2357,5.1632,5.1965,5.1965
+9-Sep-21,5.3207,5.3309,5.2609,5.3206,5.3206
+8-Sep-21,5.1688,5.3068,5.1669,5.1696,5.1696
+7-Sep-21,5.1691,5.1699,5.1669,5.1693,5.1693
+6-Sep-21,5.1925,5.2087,5.1547,5.1898,5.1898
+3-Sep-21,5.1819,5.1892,5.1311,5.1818,5.1818
+2-Sep-21,5.1852,5.1971,5.1412,5.1846,5.1846
+1-Sep-21,5.1474,5.1853,5.1414,5.1493,5.1493
+31-Aug-21,5.1832,5.1925,5.1158,5.1829,5.1829
+30-Aug-21,5.203,5.2223,5.182,5.2028,5.2028
+27-Aug-21,5.2518,5.2585,5.1897,5.2516,5.2516
+26-Aug-21,5.211,5.2561,5.2074,5.211,5.211
+25-Aug-21,5.2459,5.2667,5.2263,5.2458,5.2458
+24-Aug-21,5.3801,5.3814,5.2563,5.3799,5.3799
+23-Aug-21,5.3844,5.4043,5.339,5.379,5.379
+20-Aug-21,5.4143,5.4718,5.34,5.4141,5.4141
+19-Aug-21,5.3787,5.4496,5.3762,5.3786,5.3786
+18-Aug-21,5.2943,5.3525,5.2627,5.2943,5.2943
+17-Aug-21,5.2596,5.294,5.235,5.2597,5.2597
+16-Aug-21,5.2475,5.2901,5.2241,5.2475,5.2475
+13-Aug-21,5.2523,5.2777,5.2232,5.2522,5.2522
+12-Aug-21,5.2182,5.2537,5.2128,5.2182,5.2182
+11-Aug-21,5.1886,5.2315,5.159,5.1883,5.1883
+10-Aug-21,5.2316,5.2598,5.1905,5.2318,5.2318
+9-Aug-21,5.2355,5.2965,5.2266,5.232,5.232
+6-Aug-21,5.2452,5.271,5.2067,5.2452,5.2452
+5-Aug-21,5.1681,5.1758,5.11,5.1682,5.1682
+4-Aug-21,5.1967,5.2413,5.164,5.1968,5.1968
+3-Aug-21,5.1746,5.2712,5.1692,5.1746,5.1746
+2-Aug-21,5.2086,5.2143,5.1156,5.2087,5.2087
+30-Jul-21,5.0803,5.1522,5.0758,5.0804,5.0804
+29-Jul-21,5.1148,5.1159,5.0426,5.1148,5.1148
+28-Jul-21,5.1686,5.171,5.1286,5.1691,5.1691
+27-Jul-21,5.1754,5.2019,5.1476,5.1754,5.1754
+26-Jul-21,5.198,5.2276,5.1629,5.1979,5.1979
+23-Jul-21,5.1998,5.2016,5.1577,5.1996,5.1996
+22-Jul-21,5.1854,5.2214,5.1688,5.1873,5.1873
+21-Jul-21,5.2194,5.2752,5.2179,5.2199,5.2199
+20-Jul-21,5.2505,5.2915,5.2067,5.2509,5.2509
+19-Jul-21,5.1153,5.2153,5.111,5.1154,5.1154
+16-Jul-21,5.1103,5.1239,5.0749,5.11,5.11
+15-Jul-21,5.0703,5.1216,5.0558,5.0699,5.0699
+14-Jul-21,5.1614,5.1641,5.0663,5.1624,5.1624
+13-Jul-21,5.1728,5.238,5.1509,5.1727,5.1727
+12-Jul-21,5.1962,5.2807,5.1534,5.2579,5.2579
+9-Jul-21,5.2582,5.2591,5.2374,5.258,5.258
+8-Jul-21,5.2289,5.309,5.228,5.2312,5.2312
+7-Jul-21,5.1936,5.2791,5.1709,5.1953,5.1953
+6-Jul-21,5.0888,5.2001,5.0758,5.0885,5.0885
+5-Jul-21,5.0591,5.0901,5.0136,5.0592,5.0592
+2-Jul-21,5.0452,5.0704,4.9856,5.0451,5.0451
+1-Jul-21,4.9691,5.046,4.9455,4.9692,4.9692
+30-Jun-21,4.9532,5.0203,4.953,4.9551,4.9551
+29-Jun-21,4.9245,4.9679,4.9225,4.9248,4.9248
+28-Jun-21,4.9146,4.9697,4.8973,4.9154,4.9154
+25-Jun-21,4.9129,4.9436,4.893,4.9127,4.9127
+24-Jun-21,4.9652,4.9706,4.9144,4.9652,4.9652
+23-Jun-21,4.9561,4.9771,4.9376,4.9571,4.9571
+22-Jun-21,5.0129,5.0425,4.9948,5.0131,5.0131
+21-Jun-21,5.0959,5.096,5.0274,5.096,5.096
+18-Jun-21,5.0073,5.0542,4.9802,5.0074,5.0074
+17-Jun-21,5.0541,5.0725,5.0078,5.0543,5.0543
+16-Jun-21,5.0431,5.0496,4.9917,5.0438,5.0438
+15-Jun-21,5.0588,5.1011,5.0562,5.0586,5.0586
+14-Jun-21,5.1169,5.1175,5.0542,5.117,5.117
+11-Jun-21,5.0545,5.1364,5.0387,5.0545,5.0545
+10-Jun-21,5.0598,5.0777,5.0309,5.0615,5.0615
+9-Jun-21,5.0352,5.0667,5.0183,5.0349,5.0349
+8-Jun-21,5.0434,5.0663,5.0199,5.0452,5.0452
+7-Jun-21,5.0447,5.0661,5.0183,5.0446,5.0446
+4-Jun-21,5.0766,5.1076,5.0537,5.0763,5.0763
+3-Jun-21,5.0745,5.078,5.0724,5.0745,5.0745
+2-Jun-21,5.15,5.1718,5.0666,5.1497,5.1497
+1-Jun-21,5.2168,5.22,5.1451,5.2166,5.2166
+31-May-21,5.2379,5.2583,5.1976,5.238,5.238
+28-May-21,5.2381,5.2584,5.2173,5.2382,5.2382
+27-May-21,5.3105,5.3122,5.2585,5.3105,5.3105
+26-May-21,5.3304,5.3394,5.2862,5.3307,5.3307
+25-May-21,5.3186,5.3205,5.2932,5.3185,5.3185
+24-May-21,5.3628,5.3663,5.3111,5.3618,5.3618
+21-May-21,5.2814,5.3272,5.271,5.2813,5.2813
+20-May-21,5.3084,5.3099,5.2753,5.308,5.308
+19-May-21,5.2596,5.3034,5.2573,5.2595,5.2595
+18-May-21,5.2717,5.2786,5.2292,5.2715,5.2715
+17-May-21,5.2696,5.3179,5.25,5.2695,5.2695
+14-May-21,5.3074,5.3084,5.2505,5.3077,5.3077
+13-May-21,5.3008,5.3192,5.2516,5.3031,5.3031
+12-May-21,5.2213,5.2669,5.21,5.2212,5.2212
+11-May-21,5.2226,5.279,5.205,5.2222,5.2222
+10-May-21,5.2359,5.2488,5.1984,5.2355,5.2355
+7-May-21,5.2735,5.2903,5.2032,5.2734,5.2734
+6-May-21,5.3527,5.3725,5.2571,5.3527,5.3527
+5-May-21,5.4434,5.4443,5.3626,5.4426,5.4426
+4-May-21,5.4382,5.4781,5.4314,5.4381,5.4381
+3-May-21,5.4397,5.4517,5.3725,5.4397,5.4397
+30-Apr-21,5.3364,5.4355,5.316,5.3364,5.3364
+29-Apr-21,5.3414,5.377,5.3384,5.3414,5.3414
+28-Apr-21,5.4509,5.4545,5.3852,5.451,5.451
+27-Apr-21,5.4351,5.4614,5.4158,5.4353,5.4353
+26-Apr-21,5.4771,5.4865,5.4376,5.4772,5.4772
+23-Apr-21,5.4433,5.5197,5.4242,5.4432,5.4432
+22-Apr-21,5.568,5.5689,5.4802,5.5679,5.5679
+21-Apr-21,5.568,5.5698,5.5486,5.5679,5.5679
+20-Apr-21,5.5444,5.5837,5.5019,5.5453,5.5453
+19-Apr-21,5.587,5.6185,5.5387,5.5858,5.5858
+16-Apr-21,5.613,5.6748,5.5952,5.615,5.615
+15-Apr-21,5.6524,5.6566,5.5963,5.6529,5.6529
+14-Apr-21,5.7162,5.7311,5.663,5.7163,5.7163
+13-Apr-21,5.7321,5.7533,5.6627,5.7322,5.7322
+12-Apr-21,5.677,5.6999,5.6306,5.6793,5.6793
+9-Apr-21,5.5668,5.6695,5.5434,5.5666,5.5666
+8-Apr-21,5.612,5.6134,5.5646,5.6121,5.6121
+7-Apr-21,5.5932,5.6149,5.5474,5.5932,5.5932
+6-Apr-21,5.6627,5.6719,5.5993,5.6627,5.6627
+5-Apr-21,5.7106,5.7109,5.6324,5.7106,5.7106
+2-Apr-21,5.7074,5.7098,5.7065,5.7074,5.7074
+1-Apr-21,5.6317,5.7057,5.6081,5.6313,5.6313
+31-Mar-21,5.7713,5.7727,5.6362,5.7716,5.7716
+30-Mar-21,5.7811,5.7986,5.7321,5.7808,5.7808
+29-Mar-21,5.7525,5.8028,5.75,5.7524,5.7524
+26-Mar-21,5.6488,5.7161,5.6255,5.6484,5.6484
+25-Mar-21,5.6197,5.6775,5.617,5.6196,5.6196
+24-Mar-21,5.5197,5.5657,5.4911,5.5204,5.5204
+23-Mar-21,5.5053,5.5441,5.4747,5.5055,5.5055
+22-Mar-21,5.4893,5.5451,5.4686,5.4936,5.4936
+19-Mar-21,5.5587,5.5624,5.4602,5.5587,5.5587
+18-Mar-21,5.5832,5.5846,5.4761,5.5831,5.5831
+17-Mar-21,5.623,5.6774,5.6175,5.6234,5.6234
+16-Mar-21,5.6145,5.6249,5.5564,5.6145,5.6145
+15-Mar-21,5.4958,5.6525,5.4958,5.4952,5.4952
+12-Mar-21,5.5347,5.5809,5.5309,5.5348,5.5348
+11-Mar-21,5.6711,5.6715,5.541,5.6711,5.6711
+10-Mar-21,5.8012,5.8108,5.6681,5.8015,5.8015
+9-Mar-21,5.8746,5.8775,5.7995,5.8746,5.8746
+8-Mar-21,5.691,5.7576,5.6508,5.6895,5.6895
+5-Mar-21,5.6686,5.7154,5.6555,5.6683,5.6683
+4-Mar-21,5.6165,5.6354,5.5451,5.6175,5.6175
+3-Mar-21,5.675,5.7691,5.6683,5.6751,5.6751
+2-Mar-21,5.6407,5.73,5.6372,5.6407,5.6407
+1-Mar-21,5.6024,5.6069,5.5568,5.5976,5.5976
+26-Feb-21,5.5277,5.5811,5.49,5.528,5.528
+25-Feb-21,5.4031,5.5095,5.4018,5.403,5.403
+24-Feb-21,5.4395,5.4476,5.3897,5.4396,5.4396
+23-Feb-21,5.4648,5.4786,5.4088,5.4634,5.4634
+22-Feb-21,5.3818,5.528,5.3776,5.3807,5.3807
+19-Feb-21,5.4255,5.4659,5.365,5.4258,5.4258
+18-Feb-21,5.4078,5.4483,5.3864,5.4098,5.4098
+17-Feb-21,5.3695,5.4269,5.3644,5.3694,5.3694
+16-Feb-21,5.3678,5.3697,5.3651,5.368,5.368
+15-Feb-21,5.3688,5.3715,5.3638,5.3686,5.3686
+12-Feb-21,5.3654,5.4076,5.357,5.3654,5.3654
+11-Feb-21,5.3849,5.3925,5.3337,5.3849,5.3849
+10-Feb-21,5.3766,5.4321,5.3533,5.3767,5.3767
+9-Feb-21,5.3643,5.4448,5.3573,5.3643,5.3643
+8-Feb-21,5.3702,5.4161,5.3073,5.3692,5.3692
+5-Feb-21,5.4256,5.4531,5.3448,5.4257,5.4257
+4-Feb-21,5.3506,5.4276,5.3367,5.352,5.352
+3-Feb-21,5.3654,5.3905,5.3213,5.3669,5.3669
+2-Feb-21,5.4312,5.4335,5.3532,5.4305,5.4305
+1-Feb-21,5.4608,5.4825,5.4179,5.4608,5.4608
+29-Jan-21,5.4375,5.5037,5.4118,5.438,5.438
+28-Jan-21,5.4119,5.4541,5.389,5.4126,5.4126
+27-Jan-21,5.354,5.4173,5.3492,5.3538,5.3538
+26-Jan-21,5.4638,5.4705,5.3416,5.4655,5.4655
+25-Jan-21,5.466,5.4673,5.4633,5.4655,5.4655
+22-Jan-21,5.3494,5.4617,5.347,5.3495,5.3495
+21-Jan-21,5.2903,5.3969,5.2338,5.2905,5.2905
+20-Jan-21,5.3562,5.3574,5.275,5.3567,5.3567
+19-Jan-21,5.295,5.3458,5.2441,5.2948,5.2948
+18-Jan-21,5.2896,5.3206,5.236,5.2913,5.2913
+15-Jan-21,5.1958,5.2916,5.1931,5.1958,5.1958
+14-Jan-21,5.2978,5.3015,5.2111,5.2975,5.2975
+13-Jan-21,5.3211,5.35,5.2685,5.3214,5.3214
+12-Jan-21,5.4883,5.4902,5.4058,5.4877,5.4877
+11-Jan-21,5.4175,5.512,5.4146,5.4122,5.4122
+8-Jan-21,5.4087,5.4114,5.3204,5.4088,5.4088
+7-Jan-21,5.3133,5.4056,5.2967,5.3129,5.3129
+6-Jan-21,5.2845,5.3467,5.2312,5.2841,5.2841
+5-Jan-21,5.295,5.3503,5.2746,5.2953,5.2953
+4-Jan-21,5.1728,5.2528,5.1164,5.1919,5.1919
+1-Jan-21,5.1921,5.1991,5.1916,5.1921,5.1921
+31-Dec-20,5.1906,5.1916,5.1725,5.1908,5.1908
+30-Dec-20,5.2086,5.2306,5.156,5.2086,5.2086
+29-Dec-20,5.2452,5.2462,5.1649,5.2459,5.2459
+28-Dec-20,5.1754,5.3055,5.1625,5.2153,5.2153
+25-Dec-20,5.2153,5.2178,5.1988,5.2153,5.2153
+24-Dec-20,5.2155,5.2162,5.2098,5.2153,5.2153
+23-Dec-20,5.1569,5.2099,5.128,5.1567,5.1567
+22-Dec-20,5.1218,5.1683,5.1024,5.1189,5.1189
+21-Dec-20,5.101,5.2203,5.0977,5.1006,5.1006
+18-Dec-20,5.057,5.1146,5.0547,5.0569,5.0569
+17-Dec-20,5.0824,5.0848,5.0417,5.0832,5.0832
+16-Dec-20,5.0808,5.1364,5.0669,5.0789,5.0789
+15-Dec-20,5.1178,5.1214,5.0758,5.1177,5.1177
+14-Dec-20,5.0656,5.1276,5.01,5.0642,5.0642
+11-Dec-20,5.024,5.0864,5.0223,5.0242,5.0242
+10-Dec-20,5.1697,5.1701,5.0428,5.1697,5.1697
+9-Dec-20,5.1193,5.1613,5.0873,5.1197,5.1197
+8-Dec-20,5.0984,5.1244,5.0632,5.0983,5.0983
+7-Dec-20,5.1555,5.1673,5.0555,5.1544,5.1544
+4-Dec-20,5.1511,5.1823,5.1244,5.151,5.151
+3-Dec-20,5.2161,5.2268,5.1189,5.2163,5.2163
+2-Dec-20,5.2048,5.2516,5.2031,5.2049,5.2049
+1-Dec-20,5.3311,5.3597,5.2432,5.3311,5.3311
+30-Nov-20,5.344,5.3914,5.2758,5.3425,5.3425
+27-Nov-20,5.3353,5.3764,5.2989,5.3353,5.3353
+26-Nov-20,5.322,5.3558,5.3043,5.3226,5.3226
+25-Nov-20,5.3726,5.3955,5.313,5.3726,5.3726
+24-Nov-20,5.4394,5.4444,5.3762,5.4406,5.4406
+23-Nov-20,5.3792,5.446,5.3405,5.3781,5.3781
+20-Nov-20,5.3043,5.3898,5.2855,5.3045,5.3045
+19-Nov-20,5.3615,5.3713,5.2951,5.3617,5.3617
+18-Nov-20,5.3276,5.3388,5.2758,5.3272,5.3272
+17-Nov-20,5.4149,5.4198,5.3379,5.4149,5.4149
+16-Nov-20,5.4581,5.4581,5.3662,5.457,5.457
+13-Nov-20,5.4551,5.5226,5.4512,5.4567,5.4567
+12-Nov-20,5.3904,5.431,5.3534,5.39,5.39
+11-Nov-20,5.4138,5.4477,5.3761,5.4139,5.4139
+10-Nov-20,5.3841,5.4057,5.3359,5.3847,5.3847
+9-Nov-20,5.3646,5.3785,5.2236,5.3627,5.3627
+6-Nov-20,5.5236,5.5716,5.4526,5.5234,5.5234
+5-Nov-20,5.6627,5.6638,5.5393,5.663,5.663
+4-Nov-20,5.7554,5.7618,5.6479,5.7549,5.7549
+3-Nov-20,5.7412,5.7423,5.6506,5.7411,5.7411
+2-Nov-20,5.7382,5.774,5.722,5.7414,5.7414
+30-Oct-20,5.7774,5.8035,5.7355,5.7778,5.7778
+29-Oct-20,5.745,5.7863,5.7425,5.7449,5.7449
+28-Oct-20,5.7051,5.7886,5.7,5.7052,5.7052
+27-Oct-20,5.6227,5.6563,5.5994,5.6227,5.6227
+26-Oct-20,5.6182,5.6602,5.6116,5.6162,5.6162
+23-Oct-20,5.5912,5.6307,5.5637,5.5913,5.5913
+22-Oct-20,5.6071,5.6239,5.5732,5.6078,5.6078
+21-Oct-20,5.6042,5.6255,5.571,5.6042,5.6042
+20-Oct-20,5.6056,5.6239,5.5663,5.6056,5.6056
+19-Oct-20,5.6448,5.6459,5.5685,5.6448,5.6448
+16-Oct-20,5.6107,5.6394,5.5979,5.6112,5.6112
+15-Oct-20,5.5907,5.644,5.588,5.5905,5.5905
+14-Oct-20,5.5679,5.5805,5.5331,5.5685,5.5685
+13-Oct-20,5.53,5.6226,5.5217,5.5297,5.5297
+12-Oct-20,5.5249,5.5323,5.5246,5.529,5.529
+9-Oct-20,5.5989,5.5998,5.5107,5.5986,5.5986
+8-Oct-20,5.611,5.6431,5.5811,5.6113,5.6113
+7-Oct-20,5.5928,5.634,5.551,5.5938,5.5938
+6-Oct-20,5.5734,5.5745,5.4845,5.5734,5.5734
+5-Oct-20,5.6842,5.6873,5.6085,5.6816,5.6816
+2-Oct-20,5.6424,5.6835,5.6055,5.642,5.642
+1-Oct-20,5.6093,5.6537,5.5767,5.6084,5.6084
+30-Sep-20,5.6305,5.6653,5.6053,5.6305,5.6305
+29-Sep-20,5.6601,5.6675,5.6084,5.6602,5.6602
+28-Sep-20,5.5586,5.6207,5.5127,5.5611,5.5611
+25-Sep-20,5.5084,5.586,5.506,5.5084,5.5084
+24-Sep-20,5.5921,5.6212,5.5293,5.5924,5.5924
+23-Sep-20,5.4705,5.5568,5.4671,5.4699,5.4699
+22-Sep-20,5.413,5.4721,5.381,5.4126,5.4126
+21-Sep-20,5.3965,5.4947,5.3851,5.3898,5.3898
+18-Sep-20,5.238,5.3081,5.1926,5.2378,5.2378
+17-Sep-20,5.2362,5.2893,5.22,5.236,5.236
+16-Sep-20,5.2746,5.2754,5.2225,5.2743,5.2743
+15-Sep-20,5.2681,5.296,5.2193,5.2683,5.2683
+14-Sep-20,5.3216,5.3222,5.2825,5.3162,5.3162
+11-Sep-20,5.3186,5.3218,5.259,5.3205,5.3205
+10-Sep-20,5.3074,5.3156,5.2664,5.3085,5.3085
+9-Sep-20,5.3612,5.3636,5.2827,5.3606,5.3606
+8-Sep-20,5.2984,5.4045,5.2957,5.2983,5.2983
+7-Sep-20,5.303,5.3033,5.2959,5.301,5.301
+4-Sep-20,5.2901,5.3243,5.248,5.2899,5.2899
+3-Sep-20,5.3384,5.3714,5.2876,5.3387,5.3387
+2-Sep-20,5.3967,5.4224,5.3437,5.3973,5.3973
+1-Sep-20,5.4914,5.4925,5.3557,5.4909,5.4909
+31-Aug-20,5.3909,5.4925,5.3633,5.39,5.39
+28-Aug-20,5.5685,5.5699,5.4402,5.5687,5.5687
+27-Aug-20,5.6073,5.6174,5.557,5.6072,5.6072
+26-Aug-20,5.5072,5.6056,5.5052,5.5074,5.5074
+25-Aug-20,5.6097,5.6135,5.5561,5.6106,5.6106
+24-Aug-20,5.6232,5.6236,5.5572,5.6186,5.6186
+21-Aug-20,5.5557,5.6315,5.5528,5.5559,5.5559
+20-Aug-20,5.5565,5.6678,5.5403,5.5564,5.5564
+19-Aug-20,5.4669,5.5046,5.4348,5.4654,5.4654
+18-Aug-20,5.5085,5.5098,5.4168,5.5083,5.5083
+17-Aug-20,5.4246,5.4765,5.4098,5.4208,5.4208
+14-Aug-20,5.3669,5.42,5.3578,5.367,5.367
+13-Aug-20,5.4352,5.4359,5.357,5.435,5.435
+12-Aug-20,5.3803,5.4833,5.3774,5.3804,5.3804
+11-Aug-20,5.48,5.4837,5.3991,5.4805,5.4805
+10-Aug-20,5.4371,5.4382,5.3474,5.4372,5.4372
+7-Aug-20,5.3304,5.4353,5.3292,5.3313,5.3313
+6-Aug-20,5.2908,5.3661,5.2501,5.2909,5.2909
+5-Aug-20,5.2902,5.2943,5.2325,5.2902,5.2902
+4-Aug-20,5.3187,5.3739,5.3043,5.3187,5.3187
+3-Aug-20,5.2217,5.3332,5.1967,5.2212,5.2212
+31-Jul-20,5.1533,5.2193,5.1512,5.1539,5.1539
+30-Jul-20,5.1686,5.2118,5.1484,5.1688,5.1688
+29-Jul-20,5.1514,5.1593,5.1113,5.1523,5.1523
+28-Jul-20,5.1431,5.1977,5.123,5.1414,5.1414
+27-Jul-20,5.2298,5.2325,5.153,5.2291,5.2291
+24-Jul-20,5.2104,5.2497,5.1828,5.2106,5.2106
+23-Jul-20,5.1184,5.1949,5.1159,5.1181,5.1181
+22-Jul-20,5.169,5.1959,5.0929,5.1698,5.1698
+21-Jul-20,5.3277,5.329,5.1804,5.3277,5.3277
+20-Jul-20,5.3826,5.3868,5.3344,5.3853,5.3853
+17-Jul-20,5.3299,5.3572,5.3143,5.3307,5.3307
+16-Jul-20,5.3666,5.384,5.3308,5.3669,5.3669
+15-Jul-20,5.367,5.3691,5.2902,5.3668,5.3668
+14-Jul-20,5.4014,5.4496,5.3464,5.4015,5.4015
+13-Jul-20,5.3236,5.3693,5.3148,5.3269,5.3269
+10-Jul-20,5.3356,5.3895,5.3221,5.3378,5.3378
+9-Jul-20,5.3426,5.3449,5.241,5.3426,5.3426
+8-Jul-20,5.3777,5.3911,5.3184,5.3778,5.3778
+7-Jul-20,5.3541,5.3952,5.2853,5.3543,5.3543
+6-Jul-20,5.1405,5.3467,5.1405,5.3114,5.3114
+3-Jul-20,5.3585,5.377,5.3144,5.3589,5.3589
+2-Jul-20,5.3166,5.3407,5.2676,5.3162,5.3162
+1-Jul-20,5.4614,5.4656,5.34,5.4617,5.4617
+30-Jun-20,5.4024,5.5048,5.3967,5.4021,5.4021
+29-Jun-20,5.4847,5.4852,5.3916,5.4809,5.4809
+26-Jun-20,5.3597,5.4898,5.3568,5.3595,5.3595
+25-Jun-20,5.3477,5.3697,5.2658,5.3466,5.3466
+24-Jun-20,5.151,5.3178,5.1485,5.151,5.151
+23-Jun-20,5.2519,5.2544,5.1458,5.2519,5.2519
+22-Jun-20,5.1405,5.3132,5.1405,5.31,5.31
+19-Jun-20,5.3764,5.3807,5.3234,5.3772,5.3772
+18-Jun-20,5.2274,5.373,5.2246,5.2279,5.2279
+17-Jun-20,5.2428,5.2681,5.1841,5.2436,5.2436
+16-Jun-20,5.1528,5.2064,5.0478,5.1532,5.1532
+15-Jun-20,5.3613,5.3613,5.0466,5.0478,5.0478
+12-Jun-20,4.9751,5.1048,4.9724,4.975,4.975
+11-Jun-20,4.9726,4.9756,4.9529,4.9722,4.9722
+10-Jun-20,4.8995,4.9115,4.8476,4.8984,4.8984
+9-Jun-20,4.8215,4.9322,4.8185,4.8216,4.8216
+8-Jun-20,4.9594,4.9717,4.8825,4.9595,4.9595
+5-Jun-20,5.117,5.1183,4.9334,5.1172,5.1172
+4-Jun-20,5.0618,5.137,5.0237,5.0616,5.0616
+3-Jun-20,5.1991,5.2005,5.0178,5.1993,5.1993
+2-Jun-20,5.366,5.3685,5.2119,5.3665,5.3665
+1-Jun-20,5.3349,5.3951,5.3119,5.3348,5.3348
+29-May-20,5.4031,5.4575,5.3381,5.4036,5.4036
+28-May-20,5.2727,5.3564,5.269,5.2727,5.2727
+27-May-20,5.3447,5.3523,5.2689,5.344,5.344
+26-May-20,5.4433,5.4449,5.3455,5.4434,5.4434
+25-May-20,5.4771,5.5338,5.4407,5.5287,5.5287
+22-May-20,5.5524,5.6182,5.5486,5.5524,5.5524
+21-May-20,5.6922,5.6994,5.5664,5.6905,5.6905
+20-May-20,5.7549,5.7574,5.672,5.7552,5.7552
+19-May-20,5.7192,5.7593,5.6833,5.719,5.719
+18-May-20,5.8547,5.8551,5.7065,5.8552,5.8552
+15-May-20,5.8094,5.8647,5.7611,5.8094,5.8094
+14-May-20,5.8863,5.9665,5.8828,5.8864,5.8864
+13-May-20,5.885,5.9287,5.8181,5.8848,5.8848
+12-May-20,5.8171,5.821,5.7432,5.8171,5.8171
+11-May-20,5.7308,5.8146,5.7291,5.477,5.477
+8-May-20,5.8308,5.8319,5.7213,5.8287,5.8287
+7-May-20,5.7144,5.871,5.7115,5.7152,5.7152
+6-May-20,5.5782,5.6865,5.5755,5.5781,5.5781
+5-May-20,5.5393,5.5627,5.4813,5.5406,5.5406
+4-May-20,5.4853,5.5991,5.4819,5.477,5.477
+1-May-20,5.486,5.4895,5.4848,5.486,5.486
+30-Apr-20,5.3349,5.4417,5.3311,5.3348,5.3348
+29-Apr-20,5.4966,5.5206,5.373,5.4974,5.4974
+28-Apr-20,5.6532,5.654,5.5472,5.6526,5.6526
+27-Apr-20,5.5921,5.6825,5.5383,5.5726,5.5726
+24-Apr-20,5.5336,5.7135,5.5012,5.5331,5.5331
+23-Apr-20,5.4566,5.481,5.401,5.4569,5.4569
+22-Apr-20,5.3155,5.3975,5.3038,5.315,5.315
+21-Apr-20,5.316,5.3173,5.3125,5.3154,5.3154
+20-Apr-20,5.2337,5.2985,5.2331,5.2327,5.2327
+17-Apr-20,5.2325,5.2721,5.1995,5.2309,5.2309
+16-Apr-20,5.2382,5.2603,5.2025,5.237,5.237
+15-Apr-20,5.16,5.2644,5.1597,5.162,5.162
+14-Apr-20,5.1986,5.2085,5.0719,5.1985,5.1985
+13-Apr-20,5.1056,5.2039,5.1048,5.1055,5.1055
+10-Apr-20,5.1058,5.1059,5.0712,5.1058,5.1058
+9-Apr-20,5.1218,5.1505,5.05,5.1235,5.1235
+8-Apr-20,5.2216,5.2447,5.1613,5.2217,5.2217
+7-Apr-20,5.2849,5.2864,5.1858,5.2853,5.2853
+6-Apr-20,5.3404,5.3487,5.224,5.3485,5.3485
+3-Apr-20,5.255,5.3206,5.252,5.2553,5.2553
+2-Apr-20,5.248,5.2759,5.2208,5.2482,5.2482
+1-Apr-20,5.2039,5.2489,5.1984,5.2035,5.2035
+31-Mar-20,5.1907,5.204,5.1665,5.1927,5.1927
+30-Mar-20,5.1003,5.1756,5.0777,5.1046,5.1046
+27-Mar-20,5.0218,5.1162,4.9816,5.0226,5.0226
+26-Mar-20,5.0315,5.0602,4.9739,5.0337,5.0337
+25-Mar-20,5.0986,5.1032,5.051,5.0981,5.0981
+24-Mar-20,5.1417,5.1429,5.0388,5.1417,5.1417
+23-Mar-20,5.0455,5.1332,5.006,5.0455,5.0455
+20-Mar-20,5.0948,5.097,4.9902,5.0942,5.0942
+19-Mar-20,5.1038,5.2105,5.1022,5.104,5.104
+18-Mar-20,5.0099,5.1989,4.9835,5.0097,5.0097
+17-Mar-20,4.9994,5.0778,4.9961,4.999,4.999
+16-Mar-20,4.8526,4.9881,4.8526,4.8526,4.8526
+13-Mar-20,4.7904,4.7914,4.6483,4.7902,4.7902
+12-Mar-20,4.8134,5.0157,4.8107,4.8138,4.8138
+11-Mar-20,4.6425,4.6831,4.6152,4.6421,4.6421
+10-Mar-20,4.723,4.7249,4.6552,4.7229,4.7229
+9-Mar-20,4.6255,4.7889,4.6212,4.5898,4.5898
+6-Mar-20,4.604,4.6691,4.6028,4.6062,4.6062
+5-Mar-20,4.5834,4.6533,4.581,4.5834,4.5834
+4-Mar-20,4.5132,4.5558,4.5019,4.5132,4.5132
+3-Mar-20,4.4725,4.5071,4.4487,4.4724,4.4724
+2-Mar-20,4.4413,4.5026,4.4413,4.4413,4.4413
+28-Feb-20,4.4827,4.5123,4.4615,4.4848,4.4848
+27-Feb-20,4.4495,4.4979,4.4462,4.4491,4.4491
+26-Feb-20,4.3868,4.4322,4.3505,4.3868,4.3868
+25-Feb-20,4.3868,4.3887,4.3668,4.3866,4.3866
+24-Feb-20,4.3898,4.3995,4.3652,4.3898,4.3898
+21-Feb-20,4.3907,4.4032,4.3711,4.3923,4.3923
+20-Feb-20,4.3644,4.3956,4.3297,4.364,4.364
+19-Feb-20,4.3549,4.3754,4.3525,4.3548,4.3548
+18-Feb-20,4.3266,4.3539,4.3215,4.3265,4.3265
+17-Feb-20,4.297,4.3237,4.2944,4.297,4.297
+14-Feb-20,4.3466,4.3489,4.3005,4.3468,4.3468
+13-Feb-20,4.3546,4.3801,4.3095,4.3545,4.3545
+12-Feb-20,4.3275,4.3473,4.3235,4.3275,4.3275
+11-Feb-20,4.3232,4.3355,4.2965,4.321,4.321
+10-Feb-20,4.3204,4.3255,4.3044,4.3204,4.3204
+7-Feb-20,4.2809,4.3221,4.2772,4.2808,4.2808
+6-Feb-20,4.2336,4.2709,4.2072,4.2336,4.2336
+5-Feb-20,4.2539,4.2586,4.2238,4.2537,4.2537
+4-Feb-20,4.2465,4.2475,4.2232,4.2468,4.2468
+3-Feb-20,4.2826,4.2826,4.2286,4.2826,4.2826
+31-Jan-20,4.2422,4.2842,4.24,4.2422,4.2422
+30-Jan-20,4.2288,4.2692,4.2267,4.2289,4.2289
+29-Jan-20,4.1933,4.2211,4.1817,4.1934,4.1934
+28-Jan-20,4.2061,4.2157,4.1869,4.2061,4.2061
+27-Jan-20,4.1595,4.2297,4.1595,4.1595,4.1595
+24-Jan-20,4.1688,4.1876,4.1474,4.1691,4.1691
+23-Jan-20,4.1814,4.1878,4.1556,4.1813,4.1813
+22-Jan-20,4.2109,4.2113,4.1794,4.2109,4.2109
+21-Jan-20,4.1887,4.2052,4.1668,4.1885,4.1885
+20-Jan-20,4.1616,4.1862,4.1574,4.1616,4.1616
+17-Jan-20,4.1837,4.1887,4.1715,4.1836,4.1836
+16-Jan-20,4.1744,4.1905,4.1594,4.1742,4.1742
+15-Jan-20,4.1313,4.1819,4.1102,4.1313,4.1313
+14-Jan-20,4.1459,4.1575,4.126,4.1458,4.1458
+13-Jan-20,4.0904,4.1388,4.088,4.0705,4.0705
+10-Jan-20,4.0922,4.0925,4.061,4.0921,4.0921
+9-Jan-20,4.0628,4.0847,4.0375,4.0628,4.0628
+8-Jan-20,4.0662,4.0764,4.0441,4.0662,4.0662
+7-Jan-20,4.0605,4.0906,4.043,4.0604,4.0604
+6-Jan-20,4.057,4.0662,4.0449,4.057,4.057
+3-Jan-20,4.0237,4.067,4.0211,4.0234,4.0234
+2-Jan-20,4.0163,4.0387,4.0008,4.0163,4.0163
+1-Jan-20,4.0168,4.0182,4.0163,4.0168,4.0168
+31-Dec-19,4.0157,4.0255,4.0149,4.0157,4.0157
+30-Dec-19,4.0223,4.0451,4.0094,4.0223,4.0223
+27-Dec-19,4.0547,4.0754,4.0328,4.0547,4.0547
+26-Dec-19,4.083,4.0836,4.045,4.083,4.083
+25-Dec-19,4.0828,4.083,4.0568,4.0828,4.0828
+24-Dec-19,4.0822,4.0827,4.0612,4.082,4.082
+23-Dec-19,4.0799,4.1027,4.0564,4.0799,4.0799
+20-Dec-19,4.0685,4.0862,4.0423,4.0688,4.0688
+19-Dec-19,4.0617,4.0665,4.038,4.0597,4.0597
+18-Dec-19,4.0706,4.0728,4.0453,4.0702,4.0702
+17-Dec-19,4.0619,4.0752,4.0503,4.0619,4.0619
+16-Dec-19,4.0858,4.109,4.0636,4.0858,4.0858
+13-Dec-19,4.0892,4.1096,4.0735,4.0872,4.0872
+12-Dec-19,4.1224,4.1289,4.0951,4.1237,4.1237
+11-Dec-19,4.1447,4.1454,4.1091,4.1446,4.1446
+10-Dec-19,4.1411,4.1488,4.1206,4.1411,4.1411
+9-Dec-19,4.1189,4.1582,4.1189,4.1189,4.1189
+6-Dec-19,4.1844,4.1896,4.1665,4.1846,4.1846
+5-Dec-19,4.2061,4.2216,4.1849,4.2061,4.2061
+4-Dec-19,4.2042,4.2075,4.1813,4.204,4.204
+3-Dec-19,4.2222,4.2233,4.1857,4.2223,4.2223
+2-Dec-19,4.2361,4.2472,4.211,4.2361,4.2361
+29-Nov-19,4.188,4.2393,4.1833,4.188,4.188
+28-Nov-19,4.2626,4.2645,4.2388,4.2627,4.2627
+27-Nov-19,4.2317,4.2685,4.2271,4.2318,4.2318
+26-Nov-19,4.2254,4.2673,4.2232,4.2254,4.2254
+25-Nov-19,4.1954,4.219,4.1744,4.195,4.195
+22-Nov-19,4.1915,4.1969,4.1697,4.1917,4.1917
+21-Nov-19,4.195,4.2197,4.1842,4.195,4.195
+20-Nov-19,4.1919,4.1967,4.1796,4.1917,4.1917
+19-Nov-19,4.2164,4.2172,4.1861,4.2164,4.2164
+18-Nov-19,4.1948,4.1949,4.1672,4.1948,4.1948
+15-Nov-19,4.1943,4.1949,4.192,4.1943,4.1943
+14-Nov-19,4.1684,4.1949,4.1595,4.1686,4.1686
+13-Nov-19,4.1677,4.1837,4.1633,4.1679,4.1679
+12-Nov-19,4.1513,4.1836,4.1433,4.1513,4.1513
+11-Nov-19,4.1334,4.1691,4.1334,4.1334,4.1334
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/CAD.csv b/PanelTS/Exchange Rate/price/CAD.csv
new file mode 100644
index 0000000000000000000000000000000000000000..77bbef8c568c6540aa4deee9fbdbec1cf99cb623
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/CAD.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,1.3908,1.3944,1.3891,1.3908,1.3908
+30-Oct-24,1.3913,1.3939,1.3901,1.3913,1.3913
+29-Oct-24,1.389,1.3919,1.3876,1.389,1.389
+28-Oct-24,1.3896,1.3908,1.3883,1.3896,1.3896
+25-Oct-24,1.3853,1.3886,1.3838,1.3853,1.3853
+24-Oct-24,1.3837,1.386,1.3812,1.3837,1.3837
+23-Oct-24,1.3816,1.3861,1.3816,1.3816,1.3816
+22-Oct-24,1.3834,1.3837,1.3815,1.3834,1.3834
+21-Oct-24,1.38,1.3849,1.38,1.38,1.38
+18-Oct-24,1.3796,1.3809,1.3785,1.3796,1.3796
+17-Oct-24,1.3755,1.3792,1.3748,1.3755,1.3755
+16-Oct-24,1.3781,1.3793,1.3768,1.3781,1.3781
+15-Oct-24,1.3803,1.3837,1.3794,1.3803,1.3803
+14-Oct-24,1.3781,1.38,1.3771,1.3781,1.3781
+11-Oct-24,1.3746,1.3779,1.3725,1.3746,1.3746
+10-Oct-24,1.3709,1.3767,1.3703,1.3709,1.3709
+9-Oct-24,1.3652,1.3694,1.3648,1.3652,1.3652
+8-Oct-24,1.3618,1.3675,1.361,1.3618,1.3618
+7-Oct-24,1.3579,1.3619,1.3572,1.3579,1.3579
+4-Oct-24,1.3548,1.3589,1.3544,1.3548,1.3548
+3-Oct-24,1.3505,1.3551,1.3506,1.3505,1.3505
+2-Oct-24,1.3495,1.3495,1.3472,1.3495,1.3495
+1-Oct-24,1.3527,1.3539,1.3489,1.3527,1.3527
+30-Sep-24,1.3509,1.3527,1.349,1.3509,1.3509
+27-Sep-24,1.3476,1.3505,1.3464,1.3476,1.3476
+26-Sep-24,1.3482,1.3489,1.3458,1.3482,1.3482
+25-Sep-24,1.3421,1.3468,1.3419,1.3421,1.3421
+24-Sep-24,1.3529,1.3531,1.3465,1.3529,1.3529
+23-Sep-24,1.3564,1.3582,1.3489,1.3564,1.3564
+20-Sep-24,1.3563,1.3589,1.3543,1.3563,1.3563
+19-Sep-24,1.3611,1.3647,1.3533,1.3611,1.3611
+18-Sep-24,1.3592,1.3607,1.3576,1.3592,1.3592
+17-Sep-24,1.3586,1.3615,1.3578,1.3586,1.3586
+16-Sep-24,1.3578,1.3607,1.3565,1.3578,1.3578
+13-Sep-24,1.3576,1.3594,1.3563,1.3576,1.3576
+12-Sep-24,1.3578,1.3604,1.3564,1.3578,1.3578
+11-Sep-24,1.361,1.3622,1.3572,1.361,1.361
+10-Sep-24,1.3564,1.3614,1.356,1.3564,1.3564
+9-Sep-24,1.3562,1.3576,1.3551,1.3562,1.3562
+6-Sep-24,1.35,1.357,1.3468,1.35,1.35
+5-Sep-24,1.3508,1.3524,1.3502,1.3508,1.3508
+4-Sep-24,1.3543,1.3564,1.3499,1.3543,1.3543
+3-Sep-24,1.3497,1.3561,1.349,1.3497,1.3497
+2-Sep-24,1.3489,1.3505,1.3484,1.3489,1.3489
+30-Aug-24,1.3489,1.3507,1.3466,1.3489,1.3489
+29-Aug-24,1.3477,1.349,1.3449,1.3477,1.3477
+28-Aug-24,1.3448,1.3478,1.344,1.3448,1.3448
+27-Aug-24,1.3482,1.3488,1.3452,1.3482,1.3482
+26-Aug-24,1.3508,1.3514,1.3463,1.3508,1.3508
+23-Aug-24,1.3603,1.3604,1.35,1.3603,1.3603
+22-Aug-24,1.3583,1.3618,1.3572,1.3583,1.3583
+21-Aug-24,1.3617,1.3623,1.3576,1.3617,1.3617
+20-Aug-24,1.363,1.3641,1.3605,1.363,1.363
+19-Aug-24,1.3678,1.3684,1.3635,1.3678,1.3678
+16-Aug-24,1.3734,1.3736,1.3702,1.3734,1.3734
+15-Aug-24,1.3716,1.3737,1.3695,1.3716,1.3716
+14-Aug-24,1.3709,1.3721,1.3689,1.3709,1.3709
+13-Aug-24,1.3742,1.3747,1.372,1.3742,1.3742
+12-Aug-24,1.3736,1.3747,1.3718,1.3736,1.3736
+9-Aug-24,1.3735,1.3749,1.3718,1.3735,1.3735
+8-Aug-24,1.3755,1.3765,1.3725,1.3755,1.3755
+7-Aug-24,1.3786,1.379,1.3722,1.3786,1.3786
+6-Aug-24,1.3805,1.3853,1.3789,1.3805,1.3805
+5-Aug-24,1.3883,1.3941,1.3809,1.3883,1.3883
+2-Aug-24,1.3881,1.3887,1.3834,1.3881,1.3881
+1-Aug-24,1.3808,1.3849,1.3797,1.3808,1.3808
+31-Jul-24,1.385,1.3857,1.3787,1.385,1.385
+30-Jul-24,1.3856,1.3864,1.3837,1.3856,1.3856
+29-Jul-24,1.3828,1.3864,1.3816,1.3828,1.3828
+26-Jul-24,1.3819,1.3848,1.3801,1.3819,1.3819
+25-Jul-24,1.381,1.3845,1.3807,1.381,1.381
+24-Jul-24,1.3786,1.3807,1.3776,1.3786,1.3786
+23-Jul-24,1.3761,1.3774,1.3751,1.3761,1.3761
+22-Jul-24,1.3707,1.3774,1.3708,1.3707,1.3707
+19-Jul-24,1.3702,1.3747,1.3701,1.3702,1.3702
+18-Jul-24,1.3679,1.3699,1.367,1.3679,1.3679
+17-Jul-24,1.367,1.3692,1.3656,1.367,1.367
+16-Jul-24,1.3676,1.3707,1.3664,1.3676,1.3676
+15-Jul-24,1.3646,1.3667,1.3631,1.3646,1.3646
+12-Jul-24,1.3624,1.3638,1.3611,1.3624,1.3624
+11-Jul-24,1.3617,1.3639,1.3589,1.3617,1.3617
+10-Jul-24,1.363,1.3642,1.3607,1.363,1.363
+9-Jul-24,1.3629,1.3647,1.3628,1.3629,1.3629
+8-Jul-24,1.3638,1.3646,1.3624,1.3638,1.3638
+5-Jul-24,1.3615,1.3653,1.3601,1.3615,1.3615
+4-Jul-24,1.3633,1.3638,1.3607,1.3633,1.3633
+3-Jul-24,1.3677,1.3686,1.3617,1.3677,1.3677
+2-Jul-24,1.3738,1.3755,1.3691,1.3738,1.3738
+1-Jul-24,1.3673,1.3747,1.3663,1.3673,1.3673
+28-Jun-24,1.3699,1.3733,1.3674,1.3699,1.3699
+27-Jun-24,1.3705,1.3712,1.3676,1.3705,1.3705
+26-Jun-24,1.3661,1.3702,1.3651,1.3661,1.3661
+25-Jun-24,1.3658,1.368,1.3632,1.3658,1.3658
+24-Jun-24,1.3701,1.3708,1.3651,1.3701,1.3701
+21-Jun-24,1.3685,1.3716,1.3673,1.3685,1.3685
+20-Jun-24,1.3706,1.3721,1.3688,1.3706,1.3706
+19-Jun-24,1.3716,1.3726,1.3696,1.3716,1.3716
+18-Jun-24,1.3713,1.3756,1.3709,1.3713,1.3713
+17-Jun-24,1.3733,1.3763,1.3729,1.3733,1.3733
+14-Jun-24,1.3741,1.3779,1.3733,1.3741,1.3741
+13-Jun-24,1.3722,1.3763,1.3715,1.3722,1.3722
+12-Jun-24,1.3755,1.376,1.368,1.3755,1.3755
+11-Jun-24,1.3761,1.379,1.3755,1.3761,1.3761
+10-Jun-24,1.3759,1.3781,1.3753,1.3759,1.3759
+7-Jun-24,1.3668,1.3757,1.3656,1.3668,1.3668
+6-Jun-24,1.369,1.371,1.3666,1.369,1.369
+5-Jun-24,1.3676,1.374,1.3665,1.3676,1.3676
+4-Jun-24,1.3629,1.3698,1.3621,1.3629,1.3629
+3-Jun-24,1.3619,1.3667,1.3603,1.3619,1.3619
+31-May-24,1.3683,1.3689,1.362,1.3683,1.3683
+30-May-24,1.3717,1.3734,1.3658,1.3717,1.3717
+29-May-24,1.3646,1.3712,1.3647,1.3646,1.3646
+28-May-24,1.3629,1.3649,1.3613,1.3629,1.3629
+27-May-24,1.3666,1.367,1.363,1.3666,1.3666
+24-May-24,1.3732,1.3738,1.3656,1.3732,1.3732
+23-May-24,1.3689,1.3704,1.3657,1.3689,1.3689
+22-May-24,1.364,1.3678,1.3624,1.364,1.364
+21-May-24,1.3621,1.3671,1.3615,1.3621,1.3621
+20-May-24,1.3608,1.3634,1.3596,1.3608,1.3608
+17-May-24,1.3615,1.3643,1.3601,1.3615,1.3615
+16-May-24,1.3597,1.364,1.359,1.3597,1.3597
+15-May-24,1.3653,1.366,1.3595,1.3653,1.3653
+14-May-24,1.3666,1.3684,1.3633,1.3666,1.3666
+13-May-24,1.3677,1.3689,1.3661,1.3677,1.3677
+10-May-24,1.3678,1.369,1.3635,1.3678,1.3678
+9-May-24,1.3727,1.3738,1.368,1.3727,1.3727
+8-May-24,1.3733,1.3762,1.3717,1.3733,1.3733
+7-May-24,1.3671,1.3717,1.366,1.3671,1.3671
+6-May-24,1.3692,1.3697,1.3647,1.3692,1.3692
+3-May-24,1.3666,1.369,1.361,1.3666,1.3666
+2-May-24,1.3723,1.3735,1.3696,1.3723,1.3723
+1-May-24,1.3777,1.3782,1.3753,1.3777,1.3777
+30-Apr-24,1.3667,1.3754,1.3662,1.3667,1.3667
+29-Apr-24,1.3656,1.3675,1.3632,1.3656,1.3656
+26-Apr-24,1.3658,1.3694,1.3637,1.3658,1.3658
+25-Apr-24,1.3704,1.373,1.3664,1.3704,1.3704
+24-Apr-24,1.3661,1.3729,1.3654,1.3661,1.3661
+23-Apr-24,1.37,1.3714,1.3657,1.37,1.37
+22-Apr-24,1.3738,1.3749,1.371,1.3739,1.3739
+19-Apr-24,1.3769,1.3803,1.3725,1.3769,1.3769
+18-Apr-24,1.3772,1.3775,1.3727,1.3772,1.3772
+17-Apr-24,1.3819,1.3836,1.3783,1.3819,1.3819
+16-Apr-24,1.3786,1.3845,1.3773,1.3786,1.3786
+15-Apr-24,1.3758,1.378,1.3725,1.3758,1.3758
+12-Apr-24,1.3687,1.3771,1.3682,1.3687,1.3687
+11-Apr-24,1.3687,1.3726,1.3662,1.3687,1.3687
+10-Apr-24,1.3573,1.3695,1.3557,1.3573,1.3573
+9-Apr-24,1.3571,1.3598,1.3547,1.3571,1.3571
+8-Apr-24,1.3604,1.3616,1.357,1.3604,1.3604
+5-Apr-24,1.3544,1.3647,1.354,1.3544,1.3544
+4-Apr-24,1.3524,1.3527,1.3478,1.3524,1.3524
+3-Apr-24,1.3564,1.3588,1.3513,1.3564,1.3564
+2-Apr-24,1.3574,1.3584,1.3556,1.3574,1.3574
+1-Apr-24,1.3522,1.3585,1.3515,1.3522,1.3522
+29-Mar-24,1.3536,1.3555,1.3533,1.3536,1.3536
+28-Mar-24,1.3586,1.3613,1.3531,1.3586,1.3586
+27-Mar-24,1.3581,1.3608,1.3573,1.3581,1.3581
+26-Mar-24,1.3585,1.3589,1.3553,1.3585,1.3585
+25-Mar-24,1.3612,1.3613,1.3571,1.3612,1.3612
+22-Mar-24,1.3527,1.3606,1.3518,1.3527,1.3527
+21-Mar-24,1.3472,1.3541,1.3457,1.3472,1.3472
+20-Mar-24,1.3573,1.3605,1.3563,1.3573,1.3573
+19-Mar-24,1.3535,1.3612,1.3533,1.3535,1.3535
+18-Mar-24,1.3546,1.355,1.352,1.3546,1.3546
+15-Mar-24,1.3538,1.3549,1.351,1.3538,1.3538
+14-Mar-24,1.3466,1.3534,1.3459,1.3466,1.3466
+13-Mar-24,1.3493,1.3498,1.346,1.3493,1.3493
+12-Mar-24,1.3477,1.3524,1.3465,1.3477,1.3477
+11-Mar-24,1.3484,1.3509,1.3469,1.3484,1.3484
+8-Mar-24,1.3452,1.3477,1.3423,1.3452,1.3452
+7-Mar-24,1.3513,1.3525,1.3463,1.3513,1.3513
+6-Mar-24,1.359,1.3599,1.3506,1.359,1.359
+5-Mar-24,1.3572,1.3605,1.3557,1.3572,1.3572
+4-Mar-24,1.3552,1.3583,1.3544,1.3552,1.3552
+1-Mar-24,1.3574,1.36,1.3546,1.3574,1.3574
+29-Feb-24,1.3578,1.3597,1.3542,1.3578,1.3578
+28-Feb-24,1.3532,1.3605,1.3526,1.3532,1.3532
+27-Feb-24,1.3501,1.3536,1.3485,1.3501,1.3501
+26-Feb-24,1.351,1.3528,1.35,1.3507,1.3507
+23-Feb-24,1.3481,1.3516,1.3459,1.3481,1.3481
+22-Feb-24,1.3497,1.3507,1.344,1.3497,1.3497
+21-Feb-24,1.3522,1.3535,1.3501,1.3522,1.3522
+20-Feb-24,1.3498,1.3529,1.3472,1.3498,1.3498
+19-Feb-24,1.3477,1.3496,1.3466,1.3478,1.3478
+16-Feb-24,1.3465,1.3506,1.3463,1.3465,1.3465
+15-Feb-24,1.3539,1.3551,1.3477,1.3539,1.3539
+14-Feb-24,1.3566,1.3571,1.353,1.3566,1.3566
+13-Feb-24,1.3455,1.3576,1.3435,1.3455,1.3455
+12-Feb-24,1.3458,1.3475,1.3436,1.3458,1.3458
+9-Feb-24,1.346,1.348,1.3414,1.346,1.346
+8-Feb-24,1.3464,1.3491,1.3447,1.3464,1.3464
+7-Feb-24,1.3489,1.3493,1.3455,1.3489,1.3489
+6-Feb-24,1.3543,1.3543,1.3499,1.3543,1.3543
+5-Feb-24,1.347,1.3543,1.3465,1.347,1.347
+2-Feb-24,1.3383,1.3475,1.3364,1.3383,1.3383
+1-Feb-24,1.3435,1.3463,1.3378,1.3435,1.3435
+31-Jan-24,1.3402,1.3436,1.336,1.3402,1.3402
+30-Jan-24,1.3411,1.3445,1.3397,1.3411,1.3411
+29-Jan-24,1.3454,1.3465,1.3425,1.3454,1.3454
+26-Jan-24,1.3478,1.3483,1.3415,1.3478,1.3478
+25-Jan-24,1.3525,1.3534,1.3487,1.3525,1.3525
+24-Jan-24,1.3456,1.3494,1.3429,1.3456,1.3456
+23-Jan-24,1.3478,1.3491,1.3451,1.3478,1.3478
+22-Jan-24,1.3432,1.3458,1.3414,1.3432,1.3432
+19-Jan-24,1.3486,1.3501,1.3454,1.3486,1.3486
+18-Jan-24,1.3503,1.3524,1.348,1.3503,1.3503
+17-Jan-24,1.349,1.354,1.3481,1.349,1.349
+16-Jan-24,1.3436,1.35,1.3434,1.3436,1.3436
+15-Jan-24,1.3409,1.3447,1.3404,1.3409,1.3409
+12-Jan-24,1.338,1.3404,1.3345,1.338,1.338
+11-Jan-24,1.3378,1.3442,1.3342,1.3378,1.3378
+10-Jan-24,1.3389,1.3394,1.3366,1.3389,1.3389
+9-Jan-24,1.3349,1.3413,1.334,1.3349,1.3349
+8-Jan-24,1.336,1.3405,1.3345,1.336,1.336
+5-Jan-24,1.3355,1.3398,1.3289,1.3355,1.3355
+4-Jan-24,1.3348,1.3365,1.3317,1.3348,1.3348
+3-Jan-24,1.3322,1.3366,1.3316,1.3322,1.3322
+2-Jan-24,1.3242,1.3327,1.3229,1.3242,1.3242
+1-Jan-24,1.3239,1.3249,1.3239,1.3239,1.3239
+29-Dec-23,1.323,1.3264,1.3179,1.323,1.323
+28-Dec-23,1.3202,1.3232,1.3182,1.3202,1.3202
+27-Dec-23,1.3195,1.3212,1.3179,1.3195,1.3195
+26-Dec-23,1.325,1.3261,1.3201,1.325,1.325
+25-Dec-23,1.3257,1.3289,1.3175,1.3257,1.3257
+22-Dec-23,1.3284,1.3292,1.3221,1.3284,1.3284
+21-Dec-23,1.3358,1.3359,1.3292,1.3358,1.3358
+20-Dec-23,1.3334,1.3353,1.3316,1.3334,1.3334
+19-Dec-23,1.3398,1.34,1.3333,1.3398,1.3398
+18-Dec-23,1.3382,1.3409,1.3349,1.3382,1.3382
+15-Dec-23,1.3407,1.3414,1.3354,1.3407,1.3407
+14-Dec-23,1.3508,1.351,1.3404,1.3508,1.3508
+13-Dec-23,1.3585,1.3608,1.355,1.3585,1.3585
+12-Dec-23,1.3578,1.3615,1.3549,1.3578,1.3578
+11-Dec-23,1.3581,1.3604,1.355,1.3581,1.3581
+8-Dec-23,1.3599,1.3606,1.3551,1.3599,1.3599
+7-Dec-23,1.3592,1.3618,1.3572,1.3592,1.3592
+6-Dec-23,1.3591,1.3592,1.3549,1.3591,1.3591
+5-Dec-23,1.3539,1.3591,1.3536,1.3539,1.3539
+4-Dec-23,1.3489,1.3562,1.3487,1.3489,1.3489
+1-Dec-23,1.3556,1.3555,1.3494,1.3556,1.3556
+30-Nov-23,1.359,1.3625,1.3553,1.359,1.359
+29-Nov-23,1.3563,1.3613,1.3542,1.3563,1.3563
+28-Nov-23,1.3607,1.3611,1.3562,1.3607,1.3607
+27-Nov-23,1.363,1.3661,1.3623,1.363,1.363
+24-Nov-23,1.3695,1.3711,1.3594,1.3695,1.3695
+23-Nov-23,1.3693,1.371,1.3651,1.3693,1.3693
+22-Nov-23,1.3701,1.3764,1.369,1.3701,1.3701
+21-Nov-23,1.3724,1.3731,1.3679,1.3724,1.3724
+20-Nov-23,1.3719,1.3748,1.369,1.3719,1.3719
+17-Nov-23,1.3752,1.377,1.3708,1.3752,1.3752
+16-Nov-23,1.3683,1.3776,1.3677,1.3683,1.3683
+15-Nov-23,1.3699,1.371,1.3655,1.3699,1.3699
+14-Nov-23,1.3801,1.3843,1.3709,1.3801,1.3801
+13-Nov-23,1.3799,1.3831,1.3778,1.3799,1.3799
+10-Nov-23,1.3807,1.3855,1.3791,1.3807,1.3807
+9-Nov-23,1.3793,1.3806,1.3747,1.3793,1.3793
+8-Nov-23,1.3769,1.3804,1.3755,1.3769,1.3769
+7-Nov-23,1.3697,1.3773,1.3692,1.3697,1.3697
+6-Nov-23,1.3661,1.3683,1.3629,1.3661,1.3661
+3-Nov-23,1.3747,1.376,1.3666,1.3747,1.3747
+2-Nov-23,1.3834,1.3851,1.377,1.3834,1.3834
+1-Nov-23,1.3877,1.3892,1.3842,1.3877,1.3877
+31-Oct-23,1.3829,1.3884,1.3814,1.3829,1.3829
+30-Oct-23,1.3863,1.3866,1.3815,1.3863,1.3863
+27-Oct-23,1.3814,1.3868,1.3795,1.3814,1.3814
+26-Oct-23,1.3803,1.3837,1.3789,1.3803,1.3803
+25-Oct-23,1.3742,1.3808,1.373,1.3742,1.3742
+24-Oct-23,1.3688,1.3754,1.3662,1.3688,1.3688
+23-Oct-23,1.3703,1.3736,1.3676,1.3703,1.3703
+20-Oct-23,1.3715,1.3734,1.3671,1.3715,1.3715
+19-Oct-23,1.3714,1.374,1.3702,1.3714,1.3714
+18-Oct-23,1.3653,1.3698,1.3618,1.3653,1.3653
+17-Oct-23,1.3614,1.3702,1.361,1.3614,1.3614
+16-Oct-23,1.3644,1.3655,1.3612,1.3644,1.3644
+13-Oct-23,1.3684,1.3688,1.3637,1.3684,1.3684
+12-Oct-23,1.3594,1.3666,1.3578,1.3594,1.3594
+11-Oct-23,1.3584,1.3619,1.3572,1.3584,1.3584
+10-Oct-23,1.358,1.3615,1.357,1.358,1.358
+9-Oct-23,1.3661,1.3675,1.3613,1.3661,1.3661
+6-Oct-23,1.3706,1.3733,1.3652,1.3706,1.3706
+5-Oct-23,1.3744,1.3784,1.3709,1.3744,1.3744
+4-Oct-23,1.3709,1.3778,1.3691,1.3709,1.3709
+3-Oct-23,1.3676,1.3735,1.3678,1.3676,1.3676
+2-Oct-23,1.3574,1.3675,1.3562,1.3574,1.3574
+29-Sep-23,1.3491,1.3538,1.3417,1.3491,1.3491
+28-Sep-23,1.3501,1.3513,1.3474,1.3501,1.3501
+27-Sep-23,1.352,1.3537,1.3502,1.352,1.352
+26-Sep-23,1.345,1.3515,1.3447,1.345,1.345
+25-Sep-23,1.3477,1.3491,1.3454,1.3477,1.3477
+22-Sep-23,1.3477,1.3483,1.3425,1.3477,1.3477
+21-Sep-23,1.3477,1.3522,1.347,1.3477,1.3477
+20-Sep-23,1.3443,1.3464,1.3396,1.3443,1.3443
+19-Sep-23,1.3487,1.3488,1.3388,1.3487,1.3487
+18-Sep-23,1.3522,1.3527,1.3472,1.3522,1.3522
+15-Sep-23,1.3515,1.3549,1.3493,1.3515,1.3515
+14-Sep-23,1.3553,1.3553,1.3502,1.3553,1.3553
+13-Sep-23,1.3551,1.3577,1.3521,1.3551,1.3551
+12-Sep-23,1.3579,1.3592,1.3543,1.3579,1.3579
+11-Sep-23,1.3627,1.3634,1.3564,1.3627,1.3627
+8-Sep-23,1.3684,1.3688,1.3608,1.3684,1.3684
+7-Sep-23,1.3639,1.3683,1.3632,1.3639,1.3639
+6-Sep-23,1.3639,1.3673,1.3623,1.3639,1.3639
+5-Sep-23,1.3599,1.3669,1.3596,1.3599,1.3599
+4-Sep-23,1.3594,1.3604,1.3576,1.3594,1.3594
+1-Sep-23,1.351,1.3592,1.349,1.351,1.351
+31-Aug-23,1.3535,1.3557,1.3515,1.3535,1.3535
+30-Aug-23,1.3559,1.3576,1.3513,1.3559,1.3559
+29-Aug-23,1.3601,1.3636,1.3578,1.3601,1.3601
+28-Aug-23,1.3594,1.3611,1.3571,1.3594,1.3594
+25-Aug-23,1.3587,1.3639,1.3568,1.3587,1.3587
+24-Aug-23,1.3524,1.3587,1.351,1.3524,1.3524
+23-Aug-23,1.355,1.3603,1.3531,1.355,1.355
+22-Aug-23,1.3543,1.3564,1.3512,1.3543,1.3543
+21-Aug-23,1.3542,1.3573,1.3496,1.3542,1.3542
+18-Aug-23,1.3545,1.3574,1.3525,1.3545,1.3545
+17-Aug-23,1.3537,1.3551,1.3497,1.3537,1.3537
+16-Aug-23,1.349,1.3525,1.3473,1.349,1.349
+15-Aug-23,1.3459,1.35,1.3441,1.3459,1.3459
+14-Aug-23,1.344,1.3478,1.3437,1.344,1.344
+11-Aug-23,1.3445,1.3464,1.3413,1.3445,1.3445
+10-Aug-23,1.3419,1.3422,1.3375,1.3419,1.3419
+9-Aug-23,1.3425,1.3454,1.3404,1.3425,1.3425
+8-Aug-23,1.3371,1.3501,1.3365,1.3371,1.3371
+7-Aug-23,1.3373,1.3398,1.3356,1.3373,1.3373
+4-Aug-23,1.3351,1.3392,1.3335,1.3351,1.3351
+3-Aug-23,1.3343,1.3377,1.3334,1.3343,1.3343
+2-Aug-23,1.3269,1.3347,1.3271,1.3269,1.3269
+1-Aug-23,1.3192,1.3299,1.3186,1.3192,1.3192
+31-Jul-23,1.3251,1.3261,1.3149,1.3251,1.3251
+28-Jul-23,1.3227,1.3247,1.3206,1.3227,1.3227
+27-Jul-23,1.3205,1.3204,1.3158,1.3205,1.3205
+26-Jul-23,1.3187,1.3235,1.3172,1.3187,1.3187
+25-Jul-23,1.3175,1.321,1.3147,1.3175,1.3175
+24-Jul-23,1.3224,1.3228,1.3154,1.3224,1.3224
+21-Jul-23,1.3174,1.3226,1.3154,1.3174,1.3174
+20-Jul-23,1.3163,1.3194,1.3118,1.3163,1.3163
+19-Jul-23,1.3166,1.3193,1.3156,1.3166,1.3166
+18-Jul-23,1.3202,1.3241,1.3167,1.3202,1.3202
+17-Jul-23,1.3225,1.323,1.3161,1.3225,1.3225
+14-Jul-23,1.3112,1.3204,1.3091,1.3112,1.3112
+13-Jul-23,1.3183,1.3193,1.3107,1.3183,1.3183
+12-Jul-23,1.3228,1.3233,1.3145,1.3228,1.3228
+11-Jul-23,1.3274,1.3289,1.3246,1.3274,1.3274
+10-Jul-23,1.3278,1.3302,1.3269,1.3278,1.3278
+7-Jul-23,1.3365,1.3386,1.3285,1.3365,1.3365
+6-Jul-23,1.3286,1.3369,1.3275,1.3286,1.3286
+5-Jul-23,1.3224,1.3292,1.3218,1.3224,1.3224
+4-Jul-23,1.3248,1.3256,1.3205,1.3248,1.3248
+3-Jul-23,1.325,1.3273,1.3231,1.325,1.325
+30-Jun-23,1.325,1.3282,1.3208,1.325,1.325
+29-Jun-23,1.3252,1.3284,1.324,1.3252,1.3252
+28-Jun-23,1.3198,1.3274,1.319,1.3198,1.3198
+27-Jun-23,1.315,1.3187,1.3116,1.315,1.315
+26-Jun-23,1.3165,1.3176,1.3138,1.3165,1.3165
+23-Jun-23,1.3146,1.3225,1.3142,1.3146,1.3146
+22-Jun-23,1.3161,1.3178,1.3139,1.3161,1.3161
+21-Jun-23,1.3226,1.3245,1.3175,1.3226,1.3226
+20-Jun-23,1.321,1.3269,1.3204,1.321,1.321
+19-Jun-23,1.3198,1.3228,1.3179,1.3198,1.3198
+16-Jun-23,1.3222,1.3239,1.3188,1.3222,1.3222
+15-Jun-23,1.3326,1.3354,1.3228,1.3326,1.3326
+14-Jun-23,1.3315,1.3319,1.3275,1.3315,1.3315
+13-Jun-23,1.3363,1.3378,1.3287,1.3363,1.3363
+12-Jun-23,1.3337,1.3383,1.3315,1.3337,1.3337
+9-Jun-23,1.3362,1.337,1.3313,1.3362,1.3362
+8-Jun-23,1.3372,1.3386,1.3333,1.3372,1.3372
+7-Jun-23,1.3399,1.3425,1.3326,1.3399,1.3399
+6-Jun-23,1.3448,1.3451,1.3393,1.3448,1.3448
+5-Jun-23,1.3428,1.3461,1.342,1.3428,1.3428
+2-Jun-23,1.3443,1.3449,1.3407,1.3443,1.3443
+1-Jun-23,1.3566,1.3585,1.344,1.3566,1.3566
+31-May-23,1.36,1.3651,1.3572,1.36,1.36
+30-May-23,1.3601,1.3613,1.3568,1.3601,1.3601
+29-May-23,1.3609,1.3613,1.3581,1.3609,1.3609
+26-May-23,1.3643,1.3653,1.3601,1.3643,1.3643
+25-May-23,1.3589,1.3644,1.3586,1.3589,1.3589
+24-May-23,1.3499,1.3598,1.3495,1.3499,1.3499
+23-May-23,1.3503,1.3548,1.3484,1.3503,1.3503
+22-May-23,1.3488,1.3517,1.3485,1.3488,1.3488
+19-May-23,1.3498,1.3522,1.3469,1.3498,1.3498
+18-May-23,1.3467,1.3509,1.3451,1.3467,1.3467
+17-May-23,1.3477,1.3535,1.3443,1.3477,1.3477
+16-May-23,1.3465,1.3492,1.3406,1.3465,1.3465
+15-May-23,1.3554,1.3567,1.3482,1.3554,1.3554
+12-May-23,1.3493,1.3544,1.348,1.3493,1.3493
+11-May-23,1.3372,1.3494,1.3363,1.3372,1.3372
+10-May-23,1.3375,1.3396,1.3335,1.3375,1.3375
+9-May-23,1.3372,1.3405,1.3364,1.3372,1.3372
+8-May-23,1.338,1.3385,1.3316,1.338,1.338
+5-May-23,1.3523,1.3529,1.3418,1.3523,1.3523
+4-May-23,1.3632,1.3631,1.3571,1.3632,1.3632
+3-May-23,1.362,1.3639,1.3604,1.362,1.362
+2-May-23,1.3552,1.3637,1.3528,1.3552,1.3552
+1-May-23,1.3559,1.3582,1.3531,1.3559,1.3559
+28-Apr-23,1.36,1.3667,1.3552,1.36,1.36
+27-Apr-23,1.3631,1.3644,1.3593,1.3631,1.3631
+26-Apr-23,1.3618,1.3642,1.3599,1.3618,1.3618
+25-Apr-23,1.3534,1.3628,1.3523,1.3534,1.3534
+24-Apr-23,1.3538,1.3566,1.3523,1.3538,1.3538
+21-Apr-23,1.3481,1.3563,1.3475,1.3481,1.3481
+20-Apr-23,1.3468,1.3488,1.345,1.3468,1.3468
+19-Apr-23,1.3391,1.3455,1.3383,1.3391,1.3391
+18-Apr-23,1.3392,1.3396,1.3359,1.3392,1.3392
+17-Apr-23,1.3365,1.3419,1.3342,1.3365,1.3365
+14-Apr-23,1.334,1.3381,1.3306,1.334,1.334
+13-Apr-23,1.344,1.3447,1.3342,1.344,1.344
+12-Apr-23,1.3463,1.3488,1.3434,1.3463,1.3463
+11-Apr-23,1.3503,1.3514,1.347,1.3503,1.3503
+10-Apr-23,1.3504,1.3552,1.3485,1.3504,1.3504
+7-Apr-23,1.3495,1.3527,1.3483,1.3495,1.3495
+6-Apr-23,1.3454,1.3504,1.345,1.3454,1.3454
+5-Apr-23,1.3438,1.3482,1.3424,1.3438,1.3438
+4-Apr-23,1.3434,1.3459,1.341,1.3434,1.3434
+3-Apr-23,1.3502,1.3534,1.3426,1.3502,1.3502
+31-Mar-23,1.3522,1.3563,1.3508,1.3522,1.3522
+30-Mar-23,1.3563,1.3581,1.3525,1.3563,1.3563
+29-Mar-23,1.3593,1.3615,1.3561,1.3593,1.3593
+28-Mar-23,1.3654,1.3694,1.3611,1.3654,1.3654
+27-Mar-23,1.3727,1.3743,1.3685,1.3727,1.3727
+24-Mar-23,1.3717,1.3804,1.371,1.3717,1.3717
+23-Mar-23,1.3717,1.3721,1.3631,1.3717,1.3717
+22-Mar-23,1.3709,1.3723,1.3694,1.3709,1.3709
+21-Mar-23,1.3671,1.3736,1.3646,1.3671,1.3671
+20-Mar-23,1.371,1.3744,1.3652,1.371,1.371
+17-Mar-23,1.3719,1.3772,1.3679,1.3719,1.3719
+16-Mar-23,1.3765,1.3786,1.3723,1.3765,1.3765
+15-Mar-23,1.3689,1.3814,1.366,1.3689,1.3689
+14-Mar-23,1.3735,1.375,1.3651,1.3735,1.3735
+13-Mar-23,1.3764,1.38,1.3681,1.3764,1.3764
+10-Mar-23,1.3831,1.386,1.3766,1.3831,1.3831
+9-Mar-23,1.3799,1.3816,1.3753,1.3799,1.3799
+8-Mar-23,1.3748,1.3792,1.3744,1.3748,1.3748
+7-Mar-23,1.3616,1.3742,1.36,1.3616,1.3616
+6-Mar-23,1.3603,1.3628,1.3582,1.3603,1.3603
+3-Mar-23,1.3595,1.3642,1.3556,1.3595,1.3595
+2-Mar-23,1.359,1.3639,1.3582,1.359,1.359
+1-Mar-23,1.3645,1.3658,1.3585,1.3645,1.3645
+28-Feb-23,1.3574,1.3619,1.3558,1.3574,1.3574
+27-Feb-23,1.3594,1.3624,1.3535,1.3594,1.3594
+24-Feb-23,1.3543,1.3663,1.3527,1.3543,1.3543
+23-Feb-23,1.3545,1.357,1.3518,1.3545,1.3545
+22-Feb-23,1.3535,1.3559,1.3514,1.3535,1.3535
+21-Feb-23,1.3453,1.3525,1.3443,1.3453,1.3453
+20-Feb-23,1.3482,1.3493,1.3442,1.3482,1.3482
+17-Feb-23,1.3473,1.3536,1.3465,1.3473,1.3473
+16-Feb-23,1.3391,1.3478,1.3358,1.3391,1.3391
+15-Feb-23,1.3341,1.344,1.334,1.3341,1.3341
+14-Feb-23,1.3333,1.339,1.3277,1.3333,1.3333
+13-Feb-23,1.3357,1.3378,1.3325,1.3357,1.3357
+10-Feb-23,1.3449,1.3471,1.3345,1.3449,1.3449
+9-Feb-23,1.3445,1.3458,1.3374,1.3445,1.3445
+8-Feb-23,1.339,1.3442,1.336,1.339,1.339
+7-Feb-23,1.3441,1.3468,1.3402,1.3441,1.3441
+6-Feb-23,1.34,1.3474,1.3396,1.34,1.34
+3-Feb-23,1.3317,1.3423,1.3317,1.3317,1.3317
+2-Feb-23,1.3275,1.3345,1.3262,1.3275,1.3275
+1-Feb-23,1.3306,1.3335,1.3289,1.3306,1.3306
+31-Jan-23,1.3384,1.347,1.3326,1.3384,1.3384
+30-Jan-23,1.3303,1.3357,1.33,1.3303,1.3303
+27-Jan-23,1.3316,1.3345,1.3303,1.3316,1.3316
+26-Jan-23,1.338,1.3406,1.3305,1.338,1.338
+25-Jan-23,1.3375,1.3427,1.3341,1.3375,1.3375
+24-Jan-23,1.337,1.3412,1.3346,1.337,1.337
+23-Jan-23,1.337,1.3416,1.3339,1.3371,1.3371
+20-Jan-23,1.3464,1.3495,1.3405,1.3464,1.3464
+19-Jan-23,1.3496,1.3519,1.3456,1.3496,1.3496
+18-Jan-23,1.339,1.3444,1.3351,1.339,1.339
+17-Jan-23,1.3398,1.3435,1.3372,1.3398,1.3398
+16-Jan-23,1.3396,1.3418,1.3352,1.3396,1.3396
+13-Jan-23,1.3376,1.3438,1.3323,1.3376,1.3376
+12-Jan-23,1.343,1.3448,1.3354,1.343,1.343
+11-Jan-23,1.3433,1.3442,1.3406,1.3433,1.3433
+10-Jan-23,1.3394,1.3444,1.3376,1.3394,1.3394
+9-Jan-23,1.3435,1.3443,1.3358,1.3435,1.3435
+6-Jan-23,1.356,1.3663,1.3448,1.356,1.356
+5-Jan-23,1.3485,1.3594,1.3479,1.3485,1.3485
+4-Jan-23,1.3674,1.3672,1.349,1.3674,1.3674
+3-Jan-23,1.3559,1.3679,1.3522,1.3559,1.3559
+2-Jan-23,1.3528,1.3585,1.3474,1.3528,1.3528
+30-Dec-22,1.3552,1.3579,1.3514,1.3552,1.3552
+29-Dec-22,1.3599,1.3608,1.3544,1.3599,1.3599
+28-Dec-22,1.3525,1.3598,1.3486,1.3525,1.3525
+27-Dec-22,1.3557,1.3568,1.3485,1.3557,1.3557
+26-Dec-22,1.359,1.3633,1.3546,1.359,1.359
+23-Dec-22,1.3637,1.3658,1.3572,1.3637,1.3637
+22-Dec-22,1.3613,1.3671,1.3571,1.3613,1.3613
+21-Dec-22,1.3599,1.3636,1.3589,1.3599,1.3599
+20-Dec-22,1.3643,1.3703,1.3581,1.3643,1.3643
+19-Dec-22,1.3689,1.3691,1.3627,1.3689,1.3689
+16-Dec-22,1.3658,1.3694,1.3617,1.3658,1.3658
+15-Dec-22,1.355,1.3653,1.354,1.355,1.355
+14-Dec-22,1.3555,1.3584,1.3533,1.3555,1.3555
+13-Dec-22,1.363,1.3643,1.352,1.363,1.363
+12-Dec-22,1.3655,1.3681,1.3634,1.3655,1.3655
+9-Dec-22,1.3598,1.3678,1.3569,1.3598,1.3598
+8-Dec-22,1.3649,1.3688,1.3562,1.3649,1.3649
+7-Dec-22,1.3649,1.3699,1.3593,1.3649,1.3649
+6-Dec-22,1.3588,1.3672,1.3569,1.3588,1.3588
+5-Dec-22,1.3444,1.3573,1.3385,1.3444,1.3444
+2-Dec-22,1.3435,1.3511,1.342,1.3435,1.3435
+1-Dec-22,1.3412,1.3466,1.3395,1.3412,1.3412
+30-Nov-22,1.3584,1.3589,1.3492,1.3584,1.3584
+29-Nov-22,1.349,1.3639,1.341,1.349,1.349
+28-Nov-22,1.341,1.3472,1.34,1.341,1.341
+25-Nov-22,1.3337,1.3398,1.3316,1.3337,1.3337
+24-Nov-22,1.3344,1.3361,1.3316,1.3344,1.3344
+23-Nov-22,1.3362,1.3437,1.3357,1.3362,1.3362
+22-Nov-22,1.3446,1.3449,1.3385,1.3446,1.3446
+21-Nov-22,1.3377,1.3494,1.3377,1.3377,1.3377
+18-Nov-22,1.3321,1.3399,1.3301,1.3321,1.3321
+17-Nov-22,1.3335,1.3399,1.3306,1.3335,1.3335
+16-Nov-22,1.3274,1.3345,1.323,1.3274,1.3274
+15-Nov-22,1.3325,1.3332,1.3228,1.3325,1.3325
+14-Nov-22,1.3256,1.3308,1.324,1.3254,1.3254
+11-Nov-22,1.3332,1.3359,1.3257,1.3332,1.3332
+10-Nov-22,1.3527,1.3569,1.3335,1.3527,1.3527
+9-Nov-22,1.3415,1.3491,1.3414,1.3415,1.3415
+8-Nov-22,1.3493,1.3526,1.3388,1.3493,1.3493
+7-Nov-22,1.3513,1.3551,1.3466,1.3513,1.3513
+4-Nov-22,1.3742,1.3744,1.3472,1.3742,1.3742
+3-Nov-22,1.3715,1.3806,1.3683,1.3715,1.3715
+2-Nov-22,1.3618,1.3649,1.3585,1.3618,1.3618
+1-Nov-22,1.3611,1.3656,1.353,1.3611,1.3611
+31-Oct-22,1.3608,1.3681,1.3601,1.3608,1.3608
+28-Oct-22,1.3564,1.3633,1.3525,1.3564,1.3564
+27-Oct-22,1.3552,1.3624,1.3497,1.3552,1.3552
+26-Oct-22,1.3617,1.3645,1.3509,1.3617,1.3617
+25-Oct-22,1.3695,1.3746,1.3605,1.3695,1.3695
+24-Oct-22,1.3646,1.3773,1.3649,1.3646,1.3646
+21-Oct-22,1.3777,1.3851,1.3673,1.3777,1.3777
+20-Oct-22,1.3773,1.3805,1.3651,1.3773,1.3773
+19-Oct-22,1.3726,1.3807,1.3719,1.3726,1.3726
+18-Oct-22,1.3713,1.3802,1.3657,1.3713,1.3713
+17-Oct-22,1.3855,1.3858,1.3711,1.3855,1.3855
+14-Oct-22,1.376,1.3889,1.3703,1.376,1.376
+13-Oct-22,1.3816,1.397,1.3744,1.3816,1.3816
+12-Oct-22,1.3792,1.3828,1.3764,1.3792,1.3792
+11-Oct-22,1.3775,1.3854,1.3736,1.3775,1.3775
+10-Oct-22,1.3732,1.3778,1.3704,1.3732,1.3732
+7-Oct-22,1.3741,1.3759,1.3677,1.3741,1.3741
+6-Oct-22,1.3598,1.3754,1.3564,1.3598,1.3598
+5-Oct-22,1.3505,1.3695,1.3504,1.3505,1.3505
+4-Oct-22,1.3628,1.3664,1.3552,1.3628,1.3628
+3-Oct-22,1.3787,1.3804,1.3634,1.3787,1.3787
+30-Sep-22,1.3674,1.3754,1.3661,1.3674,1.3674
+29-Sep-22,1.3628,1.3755,1.3628,1.3628,1.3628
+28-Sep-22,1.3722,1.3831,1.3648,1.3722,1.3722
+27-Sep-22,1.3711,1.3753,1.3639,1.3711,1.3711
+26-Sep-22,1.3581,1.3763,1.3564,1.3581,1.3581
+23-Sep-22,1.3471,1.3585,1.3468,1.3471,1.3471
+22-Sep-22,1.3479,1.3543,1.341,1.3479,1.3479
+21-Sep-22,1.3363,1.3408,1.3358,1.3363,1.3363
+20-Sep-22,1.3243,1.3353,1.3228,1.3243,1.3243
+19-Sep-22,1.3258,1.3343,1.3249,1.3258,1.3258
+16-Sep-22,1.3247,1.3306,1.3228,1.3247,1.3247
+15-Sep-22,1.3161,1.3211,1.3154,1.3161,1.3161
+14-Sep-22,1.3163,1.3204,1.3138,1.3163,1.3163
+13-Sep-22,1.298,1.3124,1.2954,1.298,1.298
+12-Sep-22,1.3023,1.3036,1.2965,1.3023,1.3023
+9-Sep-22,1.3081,1.3081,1.2982,1.3081,1.3081
+8-Sep-22,1.313,1.3156,1.3105,1.313,1.313
+7-Sep-22,1.3154,1.3208,1.3152,1.3154,1.3154
+6-Sep-22,1.3129,1.3168,1.3096,1.3129,1.3129
+5-Sep-22,1.3143,1.3173,1.313,1.3143,1.3143
+2-Sep-22,1.3145,1.3169,1.3075,1.3145,1.3145
+1-Sep-22,1.3141,1.3207,1.3142,1.3141,1.3141
+31-Aug-22,1.3089,1.3138,1.3064,1.3089,1.3089
+30-Aug-22,1.3001,1.3105,1.2972,1.3001,1.3001
+29-Aug-22,1.3061,1.3075,1.2992,1.3061,1.3061
+26-Aug-22,1.2938,1.301,1.2905,1.2938,1.2938
+25-Aug-22,1.297,1.2975,1.2896,1.297,1.297
+24-Aug-22,1.2958,1.3016,1.2937,1.2958,1.2958
+23-Aug-22,1.3048,1.3062,1.2934,1.3048,1.3048
+22-Aug-22,1.3,1.3047,1.2975,1.3,1.3
+19-Aug-22,1.2947,1.3008,1.2945,1.2947,1.2947
+18-Aug-22,1.2918,1.2946,1.288,1.2918,1.2918
+17-Aug-22,1.2845,1.2936,1.2828,1.2845,1.2845
+16-Aug-22,1.2904,1.2927,1.2855,1.2904,1.2904
+15-Aug-22,1.278,1.2933,1.2773,1.278,1.278
+12-Aug-22,1.2763,1.2801,1.274,1.2763,1.2763
+11-Aug-22,1.2774,1.2791,1.2728,1.2774,1.2774
+10-Aug-22,1.2886,1.2894,1.2753,1.2886,1.2886
+9-Aug-22,1.2857,1.2887,1.2843,1.2857,1.2857
+8-Aug-22,1.2945,1.2949,1.2839,1.2945,1.2945
+5-Aug-22,1.287,1.2982,1.2864,1.287,1.287
+4-Aug-22,1.2854,1.2875,1.2818,1.2854,1.2854
+3-Aug-22,1.2888,1.2891,1.2835,1.2888,1.2888
+2-Aug-22,1.2843,1.2887,1.2837,1.2843,1.2843
+1-Aug-22,1.2816,1.2838,1.2767,1.2816,1.2816
+29-Jul-22,1.2807,1.2854,1.2789,1.2807,1.2807
+28-Jul-22,1.2817,1.2866,1.2795,1.2817,1.2817
+27-Jul-22,1.2874,1.2899,1.2845,1.2874,1.2874
+26-Jul-22,1.2851,1.2896,1.2817,1.2851,1.2851
+25-Jul-22,1.2925,1.2945,1.2843,1.2925,1.2925
+22-Jul-22,1.2878,1.2896,1.2824,1.2878,1.2878
+21-Jul-22,1.2883,1.2936,1.2858,1.2883,1.2883
+20-Jul-22,1.2871,1.2905,1.2853,1.2871,1.2871
+19-Jul-22,1.2981,1.2987,1.2885,1.2981,1.2981
+18-Jul-22,1.3009,1.3024,1.29,1.3009,1.3009
+15-Jul-22,1.3108,1.3135,1.3016,1.3108,1.3108
+14-Jul-22,1.3001,1.3221,1.297,1.3001,1.3001
+13-Jul-22,1.3031,1.3059,1.2936,1.3031,1.3031
+12-Jul-22,1.2995,1.3049,1.2991,1.2995,1.2995
+11-Jul-22,1.2947,1.3049,1.2949,1.2947,1.2947
+8-Jul-22,1.2966,1.3034,1.2936,1.2966,1.2966
+7-Jul-22,1.3034,1.3054,1.2965,1.3034,1.3034
+6-Jul-22,1.3035,1.3077,1.3012,1.3035,1.3035
+5-Jul-22,1.2857,1.3083,1.2843,1.2857,1.2857
+4-Jul-22,1.2886,1.2902,1.2837,1.2886,1.2886
+1-Jul-22,1.2874,1.2965,1.2867,1.2874,1.2874
+30-Jun-22,1.2883,1.2931,1.2865,1.2883,1.2883
+29-Jun-22,1.2873,1.2898,1.2844,1.2873,1.2873
+28-Jun-22,1.2869,1.2894,1.2819,1.2869,1.2869
+27-Jun-22,1.2897,1.2915,1.2863,1.2897,1.2897
+24-Jun-22,1.2987,1.2999,1.29,1.2987,1.2987
+23-Jun-22,1.2964,1.2986,1.2936,1.2964,1.2964
+22-Jun-22,1.2932,1.2996,1.2919,1.2932,1.2932
+21-Jun-22,1.2982,1.2984,1.2906,1.2982,1.2982
+20-Jun-22,1.3001,1.3024,1.2981,1.3001,1.3001
+17-Jun-22,1.2954,1.3078,1.2941,1.2954,1.2954
+16-Jun-22,1.2873,1.2968,1.286,1.2873,1.2873
+15-Jun-22,1.2945,1.2972,1.2917,1.2945,1.2945
+14-Jun-22,1.289,1.2941,1.2867,1.289,1.289
+13-Jun-22,1.2798,1.288,1.2792,1.2798,1.2798
+10-Jun-22,1.2703,1.2812,1.2681,1.2703,1.2703
+9-Jun-22,1.2552,1.2657,1.2549,1.2552,1.2552
+8-Jun-22,1.2537,1.2557,1.2519,1.2537,1.2537
+7-Jun-22,1.258,1.2618,1.254,1.258,1.258
+6-Jun-22,1.2585,1.2597,1.2536,1.2585,1.2585
+3-Jun-22,1.257,1.2587,1.2552,1.257,1.257
+2-Jun-22,1.2665,1.2685,1.258,1.2665,1.2665
+1-Jun-22,1.2639,1.2674,1.2615,1.2639,1.2639
+31-May-22,1.2655,1.2686,1.263,1.2655,1.2655
+30-May-22,1.2724,1.2725,1.265,1.2724,1.2724
+27-May-22,1.2773,1.2781,1.2728,1.2773,1.2773
+26-May-22,1.282,1.2847,1.2778,1.282,1.282
+25-May-22,1.2822,1.288,1.2809,1.2822,1.2822
+24-May-22,1.2787,1.2871,1.278,1.2787,1.2787
+23-May-22,1.2812,1.2818,1.2769,1.2812,1.2812
+20-May-22,1.282,1.2845,1.2777,1.282,1.282
+19-May-22,1.2884,1.2886,1.2783,1.2884,1.2884
+18-May-22,1.2808,1.2854,1.2796,1.2808,1.2808
+17-May-22,1.285,1.2854,1.2807,1.285,1.285
+16-May-22,1.2907,1.298,1.288,1.2907,1.2907
+13-May-22,1.3023,1.3029,1.2925,1.3023,1.3023
+12-May-22,1.2994,1.3059,1.2977,1.2994,1.2994
+11-May-22,1.3031,1.3036,1.2921,1.3031,1.3031
+10-May-22,1.3008,1.3037,1.2964,1.3008,1.3008
+9-May-22,1.2918,1.2991,1.2909,1.2918,1.2918
+6-May-22,1.2827,1.2895,1.2814,1.2827,1.2827
+5-May-22,1.2737,1.2849,1.2713,1.2737,1.2737
+4-May-22,1.2834,1.2849,1.2803,1.2834,1.2834
+3-May-22,1.2874,1.2893,1.2826,1.2874,1.2874
+2-May-22,1.2853,1.2912,1.2846,1.2853,1.2853
+29-Apr-22,1.2805,1.2817,1.272,1.2805,1.2805
+28-Apr-22,1.2814,1.2879,1.28,1.2814,1.2814
+27-Apr-22,1.2806,1.2853,1.2778,1.2806,1.2806
+26-Apr-22,1.2736,1.2826,1.2682,1.2736,1.2736
+25-Apr-22,1.2721,1.2776,1.2719,1.2721,1.2721
+22-Apr-22,1.2589,1.2723,1.2584,1.2589,1.2589
+21-Apr-22,1.2486,1.2527,1.2459,1.2486,1.2486
+20-Apr-22,1.2604,1.2622,1.2474,1.2604,1.2604
+19-Apr-22,1.26,1.2645,1.2569,1.26,1.26
+18-Apr-22,1.2615,1.2643,1.2603,1.2615,1.2615
+15-Apr-22,1.2603,1.262,1.2587,1.2603,1.2603
+14-Apr-22,1.2566,1.264,1.2525,1.2566,1.2566
+13-Apr-22,1.2634,1.2676,1.2593,1.2634,1.2634
+12-Apr-22,1.264,1.2661,1.2585,1.264,1.264
+11-Apr-22,1.2576,1.2628,1.2572,1.2576,1.2576
+8-Apr-22,1.2587,1.2618,1.2576,1.2587,1.2587
+7-Apr-22,1.2564,1.2611,1.2538,1.2564,1.2564
+6-Apr-22,1.2484,1.2521,1.2481,1.2484,1.2484
+5-Apr-22,1.2486,1.2491,1.2401,1.2486,1.2486
+4-Apr-22,1.2527,1.2527,1.2468,1.2527,1.2527
+1-Apr-22,1.2499,1.2526,1.2475,1.2499,1.2499
+31-Mar-22,1.2482,1.2532,1.2476,1.2482,1.2482
+30-Mar-22,1.2498,1.2508,1.2431,1.2498,1.2498
+29-Mar-22,1.2518,1.2529,1.2472,1.2518,1.2518
+28-Mar-22,1.2487,1.2592,1.2473,1.2487,1.2487
+25-Mar-22,1.252,1.2553,1.2499,1.252,1.252
+24-Mar-22,1.2557,1.2585,1.2511,1.2559,1.2559
+23-Mar-22,1.2579,1.2604,1.2543,1.2583,1.2583
+22-Mar-22,1.259,1.2621,1.2571,1.2588,1.2588
+21-Mar-22,1.2606,1.2621,1.2575,1.2606,1.2606
+18-Mar-22,1.2632,1.2646,1.2596,1.2632,1.2632
+17-Mar-22,1.2687,1.2697,1.2636,1.2687,1.2687
+16-Mar-22,1.277,1.2774,1.2691,1.2769,1.2769
+15-Mar-22,1.2821,1.287,1.279,1.2821,1.2821
+14-Mar-22,1.2737,1.2789,1.2733,1.2735,1.2735
+11-Mar-22,1.2756,1.2793,1.2694,1.2756,1.2756
+10-Mar-22,1.2791,1.284,1.2759,1.2799,1.2799
+9-Mar-22,1.2888,1.2891,1.2804,1.2889,1.2889
+8-Mar-22,1.2799,1.2899,1.2796,1.2801,1.2801
+7-Mar-22,1.2713,1.2779,1.2686,1.2714,1.2714
+4-Mar-22,1.267,1.2789,1.267,1.267,1.267
+3-Mar-22,1.2646,1.2691,1.2588,1.2646,1.2646
+2-Mar-22,1.2723,1.2744,1.2657,1.2723,1.2723
+1-Mar-22,1.2665,1.271,1.2654,1.2666,1.2666
+28-Feb-22,1.2759,1.2809,1.2661,1.2755,1.2755
+25-Feb-22,1.2807,1.2819,1.2735,1.2809,1.2809
+24-Feb-22,1.2733,1.2877,1.2733,1.2734,1.2734
+23-Feb-22,1.2767,1.2768,1.2681,1.2767,1.2767
+22-Feb-22,1.2756,1.2768,1.2717,1.2756,1.2756
+21-Feb-22,1.2756,1.2759,1.2721,1.2757,1.2757
+18-Feb-22,1.2708,1.2752,1.2672,1.2705,1.2705
+17-Feb-22,1.2696,1.2731,1.2679,1.2695,1.2695
+16-Feb-22,1.2725,1.2725,1.2666,1.2724,1.2724
+15-Feb-22,1.2728,1.2774,1.2702,1.2729,1.2729
+14-Feb-22,1.2722,1.2783,1.2722,1.2723,1.2723
+11-Feb-22,1.2733,1.2753,1.2673,1.2732,1.2732
+10-Feb-22,1.2677,1.2718,1.2636,1.2676,1.2676
+9-Feb-22,1.2704,1.2715,1.267,1.2705,1.2705
+8-Feb-22,1.2666,1.272,1.2664,1.2666,1.2666
+7-Feb-22,1.2745,1.2754,1.2672,1.2745,1.2745
+4-Feb-22,1.2679,1.2787,1.2662,1.2679,1.2679
+3-Feb-22,1.2686,1.2715,1.2661,1.2686,1.2686
+2-Feb-22,1.2692,1.2704,1.2648,1.269,1.269
+1-Feb-22,1.2719,1.2725,1.2654,1.2717,1.2717
+31-Jan-22,1.2761,1.2775,1.2694,1.2759,1.2759
+28-Jan-22,1.2745,1.2796,1.2711,1.2746,1.2746
+27-Jan-22,1.2656,1.2726,1.2651,1.2658,1.2658
+26-Jan-22,1.2616,1.2638,1.2559,1.2616,1.2616
+25-Jan-22,1.2627,1.2668,1.262,1.2625,1.2625
+24-Jan-22,1.2564,1.2701,1.2553,1.2561,1.2561
+21-Jan-22,1.2498,1.2552,1.2498,1.25,1.25
+20-Jan-22,1.251,1.2511,1.2454,1.2511,1.2511
+19-Jan-22,1.2496,1.2524,1.2455,1.2498,1.2498
+18-Jan-22,1.2514,1.2548,1.2485,1.2516,1.2516
+17-Jan-22,1.2541,1.2551,1.25,1.2542,1.2542
+14-Jan-22,1.2509,1.2553,1.2471,1.2508,1.2508
+13-Jan-22,1.2503,1.251,1.2452,1.2502,1.2502
+12-Jan-22,1.2579,1.2579,1.2499,1.2578,1.2578
+11-Jan-22,1.2665,1.2669,1.2597,1.2665,1.2665
+10-Jan-22,1.2646,1.2693,1.261,1.2647,1.2647
+7-Jan-22,1.2727,1.273,1.2643,1.273,1.273
+6-Jan-22,1.2758,1.2813,1.2723,1.276,1.276
+5-Jan-22,1.2703,1.2739,1.2691,1.2704,1.2704
+4-Jan-22,1.2751,1.2766,1.2667,1.2751,1.2751
+3-Jan-22,1.2657,1.2778,1.2644,1.2659,1.2659
+31-Dec-21,1.2743,1.275,1.2627,1.2744,1.2744
+30-Dec-21,1.2783,1.2812,1.2769,1.2783,1.2783
+29-Dec-21,1.2814,1.2834,1.2789,1.2813,1.2813
+28-Dec-21,1.2788,1.2823,1.278,1.2787,1.2787
+27-Dec-21,1.2814,1.2846,1.2779,1.2814,1.2814
+24-Dec-21,1.2826,1.2832,1.2783,1.2824,1.2824
+23-Dec-21,1.2851,1.2853,1.2808,1.2851,1.2851
+22-Dec-21,1.2923,1.2923,1.2837,1.2923,1.2923
+21-Dec-21,1.2935,1.2945,1.2913,1.2936,1.2936
+20-Dec-21,1.2897,1.2963,1.2885,1.2898,1.2898
+17-Dec-21,1.2779,1.2845,1.2777,1.278,1.278
+16-Dec-21,1.2836,1.2857,1.2764,1.2837,1.2837
+15-Dec-21,1.2866,1.292,1.2843,1.2867,1.2867
+14-Dec-21,1.2806,1.2859,1.2797,1.2808,1.2808
+13-Dec-21,1.2719,1.2819,1.2705,1.272,1.272
+10-Dec-21,1.2706,1.2735,1.268,1.2708,1.2708
+9-Dec-21,1.265,1.2715,1.2648,1.2652,1.2652
+8-Dec-21,1.2646,1.2666,1.2608,1.2646,1.2646
+7-Dec-21,1.276,1.2767,1.2636,1.2762,1.2762
+6-Dec-21,1.282,1.2842,1.2774,1.2817,1.2817
+3-Dec-21,1.2818,1.2845,1.2744,1.2818,1.2818
+2-Dec-21,1.281,1.2837,1.2778,1.2811,1.2811
+1-Dec-21,1.2772,1.2781,1.2714,1.2774,1.2774
+30-Nov-21,1.2737,1.2828,1.273,1.2738,1.2738
+29-Nov-21,1.2722,1.2793,1.2722,1.2725,1.2725
+26-Nov-21,1.2661,1.2798,1.2661,1.2664,1.2664
+25-Nov-21,1.2661,1.2677,1.2639,1.2662,1.2662
+24-Nov-21,1.2675,1.2709,1.2653,1.2676,1.2676
+23-Nov-21,1.2701,1.2744,1.2694,1.2701,1.2701
+22-Nov-21,1.2654,1.2689,1.2629,1.2653,1.2653
+19-Nov-21,1.2604,1.2661,1.2584,1.2603,1.2603
+18-Nov-21,1.2609,1.2646,1.2592,1.2611,1.2611
+17-Nov-21,1.2566,1.2604,1.2538,1.2566,1.2566
+16-Nov-21,1.2514,1.2563,1.2493,1.2514,1.2514
+15-Nov-21,1.2546,1.2555,1.2502,1.2545,1.2545
+12-Nov-21,1.2589,1.2603,1.2547,1.2588,1.2588
+11-Nov-21,1.2487,1.2592,1.2482,1.2486,1.2486
+10-Nov-21,1.2434,1.2454,1.2387,1.2436,1.2436
+9-Nov-21,1.2443,1.2483,1.2426,1.2442,1.2442
+8-Nov-21,1.2451,1.2465,1.2435,1.2451,1.2451
+5-Nov-21,1.2451,1.2479,1.2438,1.2451,1.2451
+4-Nov-21,1.2379,1.247,1.2377,1.2378,1.2378
+3-Nov-21,1.2407,1.2455,1.2404,1.2408,1.2408
+2-Nov-21,1.2373,1.2422,1.2369,1.2374,1.2374
+1-Nov-21,1.2379,1.2403,1.2352,1.2383,1.2383
+29-Oct-21,1.2344,1.2407,1.2328,1.2346,1.2346
+28-Oct-21,1.2369,1.2382,1.2331,1.237,1.237
+27-Oct-21,1.2389,1.2431,1.2302,1.2391,1.2391
+26-Oct-21,1.2375,1.2393,1.235,1.2379,1.2379
+25-Oct-21,1.237,1.2388,1.2338,1.2371,1.2371
+22-Oct-21,1.237,1.2386,1.2321,1.237,1.237
+21-Oct-21,1.2324,1.2353,1.2289,1.2324,1.2324
+20-Oct-21,1.2353,1.2365,1.2318,1.2354,1.2354
+19-Oct-21,1.2371,1.2372,1.231,1.2372,1.2372
+18-Oct-21,1.2375,1.2408,1.235,1.2374,1.2374
+15-Oct-21,1.2373,1.2389,1.2336,1.2375,1.2375
+14-Oct-21,1.2436,1.2438,1.2355,1.2437,1.2437
+13-Oct-21,1.2477,1.2478,1.2433,1.2476,1.2476
+12-Oct-21,1.248,1.2498,1.244,1.248,1.248
+11-Oct-21,1.2486,1.2486,1.2445,1.2484,1.2484
+8-Oct-21,1.2548,1.2561,1.2453,1.2547,1.2547
+7-Oct-21,1.2585,1.2598,1.2538,1.2586,1.2586
+6-Oct-21,1.2585,1.2647,1.2582,1.2583,1.2583
+5-Oct-21,1.2588,1.2627,1.255,1.259,1.259
+4-Oct-21,1.2624,1.2653,1.2558,1.2625,1.2625
+1-Oct-21,1.2684,1.2737,1.2647,1.2684,1.2684
+30-Sep-21,1.2756,1.2756,1.2632,1.2754,1.2754
+29-Sep-21,1.2675,1.2756,1.2666,1.2677,1.2677
+28-Sep-21,1.2628,1.2707,1.2594,1.2626,1.2626
+27-Sep-21,1.2649,1.2669,1.261,1.2649,1.2649
+24-Sep-21,1.266,1.2729,1.2641,1.2662,1.2662
+23-Sep-21,1.2785,1.2795,1.2635,1.2786,1.2786
+22-Sep-21,1.2816,1.2824,1.2723,1.2821,1.2821
+21-Sep-21,1.2806,1.2847,1.2741,1.2802,1.2802
+20-Sep-21,1.2762,1.2892,1.2758,1.2764,1.2764
+17-Sep-21,1.268,1.2761,1.2636,1.2681,1.2681
+16-Sep-21,1.2623,1.2697,1.2614,1.2618,1.2618
+15-Sep-21,1.2691,1.2707,1.2636,1.269,1.269
+14-Sep-21,1.2647,1.2682,1.2602,1.2648,1.2648
+13-Sep-21,1.2678,1.2694,1.2638,1.268,1.268
+10-Sep-21,1.2665,1.2672,1.2583,1.2663,1.2663
+9-Sep-21,1.2697,1.2727,1.2645,1.2694,1.2694
+8-Sep-21,1.2647,1.2761,1.2626,1.2646,1.2646
+7-Sep-21,1.2535,1.2642,1.2518,1.2534,1.2534
+6-Sep-21,1.253,1.2558,1.2524,1.253,1.253
+3-Sep-21,1.2553,1.2558,1.2498,1.2552,1.2552
+2-Sep-21,1.2616,1.2638,1.2552,1.2622,1.2622
+1-Sep-21,1.2614,1.2636,1.2579,1.2616,1.2616
+31-Aug-21,1.2609,1.2652,1.2568,1.2609,1.2609
+30-Aug-21,1.2609,1.2633,1.2575,1.2611,1.2611
+27-Aug-21,1.2686,1.2707,1.2612,1.2685,1.2685
+26-Aug-21,1.2589,1.2655,1.2589,1.2589,1.2589
+25-Aug-21,1.2593,1.264,1.2587,1.2596,1.2596
+24-Aug-21,1.2652,1.2658,1.2579,1.2651,1.2651
+23-Aug-21,1.2821,1.2821,1.2661,1.2826,1.2826
+20-Aug-21,1.2829,1.2948,1.2813,1.2831,1.2831
+19-Aug-21,1.2661,1.2816,1.2658,1.2663,1.2663
+18-Aug-21,1.2626,1.2642,1.2602,1.2627,1.2627
+17-Aug-21,1.2571,1.2633,1.2571,1.257,1.257
+16-Aug-21,1.2514,1.2583,1.2514,1.2516,1.2516
+13-Aug-21,1.2519,1.2532,1.2503,1.252,1.252
+12-Aug-21,1.2505,1.2528,1.2498,1.2507,1.2507
+11-Aug-21,1.2518,1.2547,1.2492,1.2519,1.2519
+10-Aug-21,1.2575,1.2589,1.2523,1.2574,1.2574
+9-Aug-21,1.2572,1.2587,1.2532,1.2571,1.2571
+6-Aug-21,1.2501,1.2581,1.2495,1.2501,1.2501
+5-Aug-21,1.2544,1.2544,1.2474,1.2545,1.2545
+4-Aug-21,1.2533,1.2562,1.2515,1.2533,1.2533
+3-Aug-21,1.2499,1.2575,1.2488,1.2501,1.2501
+2-Aug-21,1.2471,1.2503,1.2453,1.2467,1.2467
+30-Jul-21,1.245,1.2486,1.2423,1.2449,1.2449
+29-Jul-21,1.2519,1.2529,1.2434,1.252,1.252
+28-Jul-21,1.259,1.26,1.2557,1.2591,1.2591
+27-Jul-21,1.2543,1.2594,1.2537,1.254,1.254
+26-Jul-21,1.2569,1.2589,1.253,1.2567,1.2567
+23-Jul-21,1.2563,1.2603,1.2553,1.2564,1.2564
+22-Jul-21,1.257,1.2592,1.2527,1.2569,1.2569
+21-Jul-21,1.2676,1.2729,1.2527,1.2675,1.2675
+20-Jul-21,1.2749,1.2785,1.2722,1.2746,1.2746
+19-Jul-21,1.2618,1.2801,1.2615,1.2617,1.2617
+16-Jul-21,1.2591,1.2612,1.2563,1.2589,1.2589
+15-Jul-21,1.2515,1.2582,1.2502,1.2515,1.2515
+14-Jul-21,1.2524,1.2524,1.2449,1.2521,1.2521
+13-Jul-21,1.2453,1.2538,1.2442,1.2455,1.2455
+12-Jul-21,1.2449,1.2512,1.2449,1.2447,1.2447
+9-Jul-21,1.253,1.2556,1.2465,1.2528,1.2528
+8-Jul-21,1.2482,1.259,1.2478,1.2482,1.2482
+7-Jul-21,1.2461,1.2517,1.2422,1.2458,1.2458
+6-Jul-21,1.234,1.2494,1.2302,1.234,1.234
+5-Jul-21,1.2333,1.2369,1.2326,1.233,1.233
+2-Jul-21,1.244,1.2449,1.2341,1.2441,1.2441
+1-Jul-21,1.2396,1.2426,1.2365,1.2393,1.2393
+30-Jun-21,1.2397,1.2422,1.2356,1.2396,1.2396
+29-Jun-21,1.2334,1.2397,1.233,1.2334,1.2334
+28-Jun-21,1.2291,1.2347,1.2287,1.2292,1.2292
+25-Jun-21,1.2322,1.2328,1.2272,1.2322,1.2322
+24-Jun-21,1.2303,1.2341,1.2281,1.2303,1.2303
+23-Jun-21,1.2311,1.2328,1.2252,1.231,1.231
+22-Jun-21,1.2371,1.2402,1.2362,1.237,1.237
+21-Jun-21,1.2452,1.2485,1.2366,1.245,1.245
+18-Jun-21,1.2346,1.2479,1.234,1.2345,1.2345
+17-Jun-21,1.2279,1.2355,1.2261,1.2278,1.2278
+16-Jun-21,1.2184,1.219,1.2158,1.2186,1.2186
+15-Jun-21,1.2141,1.2202,1.2129,1.2141,1.2141
+14-Jun-21,1.2157,1.217,1.2128,1.2158,1.2158
+11-Jun-21,1.2096,1.2163,1.2079,1.2093,1.2093
+10-Jun-21,1.2115,1.2124,1.2071,1.2115,1.2115
+9-Jun-21,1.2115,1.2115,1.2057,1.2111,1.2111
+8-Jun-21,1.2087,1.2101,1.207,1.2087,1.2087
+7-Jun-21,1.2075,1.2106,1.2062,1.2076,1.2076
+4-Jun-21,1.211,1.2132,1.2073,1.2107,1.2107
+3-Jun-21,1.204,1.2119,1.2028,1.2038,1.2038
+2-Jun-21,1.2068,1.2089,1.2044,1.2069,1.2069
+1-Jun-21,1.2059,1.2063,1.2008,1.2061,1.2061
+31-May-21,1.2077,1.2089,1.2059,1.2078,1.2078
+28-May-21,1.2071,1.2119,1.2064,1.207,1.207
+27-May-21,1.213,1.2141,1.2055,1.213,1.213
+26-May-21,1.2064,1.2124,1.2041,1.2064,1.2064
+25-May-21,1.2049,1.2078,1.2029,1.205,1.205
+24-May-21,1.2069,1.2084,1.205,1.2067,1.2067
+21-May-21,1.2062,1.2093,1.2028,1.2062,1.2062
+20-May-21,1.2131,1.2144,1.2047,1.2132,1.2132
+19-May-21,1.2069,1.2122,1.2056,1.2073,1.2073
+18-May-21,1.2062,1.2065,1.2013,1.2062,1.2062
+17-May-21,1.2113,1.2135,1.207,1.2111,1.2111
+14-May-21,1.217,1.2179,1.2082,1.2168,1.2168
+13-May-21,1.2121,1.2154,1.2102,1.2121,1.2121
+12-May-21,1.2095,1.2132,1.2051,1.2096,1.2096
+11-May-21,1.2091,1.2123,1.2082,1.2094,1.2094
+10-May-21,1.2117,1.2129,1.2081,1.2114,1.2114
+7-May-21,1.2156,1.219,1.2126,1.2154,1.2154
+6-May-21,1.2266,1.2287,1.2183,1.2267,1.2267
+5-May-21,1.23,1.2305,1.225,1.23,1.23
+4-May-21,1.2277,1.2347,1.2277,1.228,1.228
+3-May-21,1.2281,1.2316,1.2267,1.2279,1.2279
+30-Apr-21,1.2276,1.2322,1.2266,1.2276,1.2276
+29-Apr-21,1.2301,1.232,1.2279,1.2303,1.2303
+28-Apr-21,1.2408,1.2416,1.2353,1.2406,1.2406
+27-Apr-21,1.2396,1.2418,1.2388,1.2396,1.2396
+26-Apr-21,1.2488,1.2488,1.2384,1.2488,1.2488
+23-Apr-21,1.2498,1.2505,1.2469,1.2503,1.2503
+22-Apr-21,1.2505,1.2534,1.2473,1.2504,1.2504
+21-Apr-21,1.2613,1.2648,1.246,1.2612,1.2612
+20-Apr-21,1.2523,1.2586,1.2477,1.2522,1.2522
+19-Apr-21,1.2516,1.2535,1.247,1.2518,1.2518
+16-Apr-21,1.2544,1.2558,1.2494,1.2544,1.2544
+15-Apr-21,1.2518,1.2556,1.2476,1.2517,1.2517
+14-Apr-21,1.2535,1.2574,1.2502,1.2537,1.2537
+13-Apr-21,1.2563,1.2625,1.253,1.2559,1.2559
+12-Apr-21,1.2532,1.2569,1.2529,1.2531,1.2531
+9-Apr-21,1.2563,1.261,1.2531,1.2562,1.2562
+8-Apr-21,1.2613,1.2626,1.2572,1.2613,1.2613
+7-Apr-21,1.2571,1.2632,1.2566,1.2571,1.2571
+6-Apr-21,1.2518,1.2574,1.2515,1.252,1.252
+5-Apr-21,1.2568,1.2593,1.2502,1.2564,1.2564
+2-Apr-21,1.2545,1.2572,1.2526,1.2546,1.2546
+1-Apr-21,1.2563,1.2601,1.2557,1.2564,1.2564
+31-Mar-21,1.2621,1.2628,1.254,1.2621,1.2621
+30-Mar-21,1.2591,1.2646,1.2579,1.259,1.259
+29-Mar-21,1.2584,1.2624,1.2578,1.2584,1.2584
+26-Mar-21,1.2603,1.2605,1.2561,1.2602,1.2602
+25-Mar-21,1.2577,1.2627,1.2549,1.2577,1.2577
+24-Mar-21,1.2587,1.2609,1.2545,1.259,1.259
+23-Mar-21,1.252,1.2595,1.2518,1.2521,1.2521
+22-Mar-21,1.2522,1.254,1.2472,1.2523,1.2523
+19-Mar-21,1.2494,1.2546,1.2462,1.2491,1.2491
+18-Mar-21,1.239,1.2458,1.2365,1.239,1.239
+17-Mar-21,1.2443,1.2489,1.244,1.2443,1.2443
+16-Mar-21,1.2477,1.25,1.2449,1.2476,1.2476
+15-Mar-21,1.2469,1.2512,1.244,1.2469,1.2469
+12-Mar-21,1.2535,1.2572,1.2467,1.2531,1.2531
+11-Mar-21,1.2621,1.2623,1.2554,1.262,1.262
+10-Mar-21,1.2645,1.2682,1.2614,1.2643,1.2643
+9-Mar-21,1.2658,1.2683,1.2589,1.2658,1.2658
+8-Mar-21,1.2633,1.2699,1.2625,1.2632,1.2632
+5-Mar-21,1.2676,1.2733,1.2648,1.2678,1.2678
+4-Mar-21,1.2673,1.2673,1.2577,1.2671,1.2671
+3-Mar-21,1.2636,1.2657,1.2594,1.2636,1.2636
+2-Mar-21,1.2641,1.2697,1.2611,1.2642,1.2642
+1-Mar-21,1.2697,1.2712,1.265,1.2696,1.2696
+26-Feb-21,1.2611,1.2702,1.2587,1.261,1.261
+25-Feb-21,1.2513,1.2531,1.2468,1.251,1.251
+24-Feb-21,1.2593,1.2596,1.2535,1.2593,1.2593
+23-Feb-21,1.2611,1.2641,1.2584,1.2609,1.2609
+22-Feb-21,1.26,1.2653,1.2582,1.2599,1.2599
+19-Feb-21,1.2681,1.2713,1.2594,1.2681,1.2681
+18-Feb-21,1.2698,1.2729,1.2664,1.27,1.27
+17-Feb-21,1.271,1.2745,1.2687,1.2709,1.2709
+16-Feb-21,1.2636,1.2701,1.2608,1.2636,1.2636
+15-Feb-21,1.2688,1.2691,1.2631,1.2688,1.2688
+12-Feb-21,1.2701,1.2762,1.2692,1.2701,1.2701
+11-Feb-21,1.2695,1.2709,1.266,1.2696,1.2696
+10-Feb-21,1.2697,1.2709,1.2669,1.2697,1.2697
+9-Feb-21,1.274,1.2764,1.2709,1.2738,1.2738
+8-Feb-21,1.2759,1.2781,1.274,1.2758,1.2758
+5-Feb-21,1.2825,1.2832,1.2771,1.2823,1.2823
+4-Feb-21,1.2785,1.2843,1.2777,1.2784,1.2784
+3-Feb-21,1.2785,1.281,1.2762,1.2785,1.2785
+2-Feb-21,1.2849,1.2868,1.2783,1.2846,1.2846
+1-Feb-21,1.28,1.2838,1.276,1.2802,1.2802
+29-Jan-21,1.2829,1.2874,1.274,1.2831,1.2831
+28-Jan-21,1.2815,1.288,1.2789,1.2816,1.2816
+27-Jan-21,1.2692,1.2818,1.2687,1.2694,1.2694
+26-Jan-21,1.2738,1.2782,1.2697,1.2737,1.2737
+25-Jan-21,1.2723,1.2778,1.2686,1.2723,1.2723
+22-Jan-21,1.2648,1.2727,1.2639,1.2647,1.2647
+21-Jan-21,1.2628,1.264,1.2593,1.2626,1.2626
+20-Jan-21,1.2722,1.2731,1.2606,1.2723,1.2723
+19-Jan-21,1.2748,1.2763,1.2718,1.2748,1.2748
+18-Jan-21,1.277,1.2798,1.2756,1.2765,1.2765
+15-Jan-21,1.2647,1.2763,1.2636,1.2648,1.2648
+14-Jan-21,1.2698,1.2707,1.2633,1.2698,1.2698
+13-Jan-21,1.2706,1.2745,1.2702,1.2708,1.2708
+12-Jan-21,1.2772,1.279,1.2733,1.2771,1.2771
+11-Jan-21,1.2726,1.2834,1.2719,1.2731,1.2731
+8-Jan-21,1.2685,1.2719,1.2659,1.2684,1.2684
+7-Jan-21,1.2667,1.2733,1.2664,1.2665,1.2665
+6-Jan-21,1.2676,1.2719,1.263,1.2675,1.2675
+5-Jan-21,1.278,1.2788,1.27,1.2781,1.2781
+4-Jan-21,1.2724,1.2786,1.2663,1.2722,1.2722
+1-Jan-21,1.235,1.2729,1.235,1.235,1.235
+31-Dec-20,1.2751,1.2756,1.2714,1.2751,1.2751
+30-Dec-20,1.2823,1.2826,1.2749,1.2822,1.2822
+29-Dec-20,1.2843,1.2843,1.2782,1.284,1.284
+28-Dec-20,1.2836,1.2875,1.2814,1.284,1.284
+25-Dec-20,1.2861,1.2913,1.2711,1.2848,1.2848
+24-Dec-20,1.2842,1.2853,1.282,1.2845,1.2845
+23-Dec-20,1.2894,1.2912,1.284,1.2893,1.2893
+22-Dec-20,1.2853,1.2933,1.2846,1.2853,1.2853
+21-Dec-20,1.281,1.2953,1.2804,1.2811,1.2811
+18-Dec-20,1.2732,1.2785,1.2727,1.2731,1.2731
+17-Dec-20,1.2746,1.2749,1.269,1.2747,1.2747
+16-Dec-20,1.2699,1.2763,1.2691,1.27,1.27
+15-Dec-20,1.276,1.2771,1.2729,1.276,1.276
+14-Dec-20,1.2751,1.2789,1.272,1.2751,1.2751
+11-Dec-20,1.2741,1.2792,1.2719,1.2739,1.2739
+10-Dec-20,1.2825,1.2826,1.2708,1.2824,1.2824
+9-Dec-20,1.2816,1.2817,1.2771,1.2816,1.2816
+8-Dec-20,1.2804,1.2816,1.277,1.2802,1.2802
+7-Dec-20,1.2781,1.2832,1.2776,1.278,1.278
+4-Dec-20,1.2867,1.2873,1.279,1.2865,1.2865
+3-Dec-20,1.2917,1.294,1.2868,1.2917,1.2917
+2-Dec-20,1.2935,1.2958,1.2917,1.2933,1.2933
+1-Dec-20,1.2991,1.2991,1.2943,1.2992,1.2992
+30-Nov-20,1.2983,1.2995,1.2924,1.2983,1.2983
+27-Nov-20,1.3022,1.3025,1.2972,1.302,1.302
+26-Nov-20,1.3003,1.3022,1.299,1.3002,1.3002
+25-Nov-20,1.2998,1.3029,1.2989,1.2996,1.2996
+24-Nov-20,1.3075,1.3089,1.3012,1.3074,1.3074
+23-Nov-20,1.3086,1.3111,1.3045,1.3082,1.3082
+20-Nov-20,1.3085,1.3085,1.3039,1.3086,1.3086
+19-Nov-20,1.3088,1.3122,1.3069,1.3084,1.3084
+18-Nov-20,1.3104,1.3117,1.3041,1.3105,1.3105
+17-Nov-20,1.3074,1.3115,1.3062,1.3075,1.3075
+16-Nov-20,1.3124,1.3128,1.3066,1.3124,1.3124
+13-Nov-20,1.3135,1.3171,1.3115,1.3136,1.3136
+12-Nov-20,1.3057,1.3147,1.3056,1.3058,1.3058
+11-Nov-20,1.303,1.3075,1.3009,1.3031,1.3031
+10-Nov-20,1.3008,1.3049,1.2989,1.3007,1.3007
+9-Nov-20,1.3021,1.3028,1.293,1.3022,1.3022
+6-Nov-20,1.3082,1.3096,1.3023,1.3082,1.3082
+5-Nov-20,1.3128,1.3176,1.303,1.3126,1.3126
+4-Nov-20,1.31,1.3297,1.3096,1.3102,1.3102
+3-Nov-20,1.322,1.3233,1.3105,1.322,1.322
+2-Nov-20,1.3365,1.3366,1.3247,1.3368,1.3368
+30-Oct-20,1.3313,1.3347,1.328,1.3315,1.3315
+29-Oct-20,1.3312,1.3389,1.3276,1.3311,1.3311
+28-Oct-20,1.3193,1.3333,1.3177,1.3192,1.3192
+27-Oct-20,1.3205,1.3209,1.3154,1.3206,1.3206
+26-Oct-20,1.3148,1.3218,1.3138,1.3147,1.3147
+23-Oct-20,1.3138,1.3158,1.311,1.3137,1.3137
+22-Oct-20,1.3153,1.3176,1.3124,1.3153,1.3153
+21-Oct-20,1.3119,1.3136,1.3081,1.312,1.312
+20-Oct-20,1.3191,1.3203,1.3113,1.319,1.319
+19-Oct-20,1.318,1.319,1.3151,1.3179,1.3179
+16-Oct-20,1.3228,1.3237,1.3177,1.3225,1.3225
+15-Oct-20,1.3148,1.3256,1.3144,1.3149,1.3149
+14-Oct-20,1.314,1.3157,1.3116,1.3142,1.3142
+13-Oct-20,1.3111,1.3146,1.3098,1.3112,1.3112
+12-Oct-20,1.3131,1.3142,1.3101,1.313,1.313
+9-Oct-20,1.3192,1.3195,1.3115,1.3192,1.3192
+8-Oct-20,1.3259,1.3264,1.3218,1.3258,1.3258
+7-Oct-20,1.332,1.334,1.327,1.3321,1.3321
+6-Oct-20,1.3259,1.3283,1.3242,1.3257,1.3257
+5-Oct-20,1.3291,1.3292,1.3259,1.3291,1.3291
+2-Oct-20,1.3285,1.333,1.3282,1.3284,1.3284
+1-Oct-20,1.3305,1.3319,1.3279,1.3305,1.3305
+30-Sep-20,1.3383,1.342,1.3318,1.3384,1.3384
+29-Sep-20,1.3359,1.3411,1.3352,1.3357,1.3357
+28-Sep-20,1.338,1.3403,1.3355,1.3379,1.3379
+25-Sep-20,1.335,1.3414,1.3341,1.3351,1.3351
+24-Sep-20,1.3382,1.3417,1.3369,1.3384,1.3384
+23-Sep-20,1.3296,1.3372,1.3293,1.3297,1.3297
+22-Sep-20,1.3304,1.3345,1.3286,1.33,1.33
+21-Sep-20,1.3197,1.3319,1.317,1.3197,1.3197
+18-Sep-20,1.3144,1.3199,1.3138,1.315,1.315
+17-Sep-20,1.3181,1.3247,1.3181,1.3182,1.3182
+16-Sep-20,1.3195,1.32,1.3156,1.3193,1.3193
+15-Sep-20,1.3178,1.3201,1.3134,1.3177,1.3177
+14-Sep-20,1.3179,1.3196,1.3152,1.3181,1.3181
+11-Sep-20,1.3186,1.3193,1.3151,1.319,1.319
+10-Sep-20,1.3154,1.3169,1.3119,1.3153,1.3153
+9-Sep-20,1.3238,1.3259,1.3155,1.3239,1.3239
+8-Sep-20,1.3096,1.3202,1.3087,1.3096,1.3096
+7-Sep-20,1.3076,1.3116,1.3066,1.3076,1.3076
+4-Sep-20,1.3133,1.3139,1.3079,1.314,1.314
+3-Sep-20,1.3047,1.3158,1.3046,1.3045,1.3045
+2-Sep-20,1.3055,1.3095,1.3053,1.3053,1.3053
+1-Sep-20,1.3037,1.3076,1.2994,1.3035,1.3035
+31-Aug-20,1.3082,1.3103,1.3025,1.308,1.308
+28-Aug-20,1.3123,1.3131,1.3048,1.3122,1.3122
+27-Aug-20,1.3139,1.3166,1.3103,1.3138,1.3138
+26-Aug-20,1.3166,1.3205,1.3136,1.3163,1.3163
+25-Aug-20,1.3218,1.3238,1.3177,1.3218,1.3218
+24-Aug-20,1.3179,1.3223,1.3135,1.318,1.318
+21-Aug-20,1.3172,1.3234,1.3157,1.3172,1.3172
+20-Aug-20,1.3213,1.3243,1.3175,1.3212,1.3212
+19-Aug-20,1.3159,1.3174,1.3134,1.3152,1.3152
+18-Aug-20,1.3221,1.3223,1.3153,1.3222,1.3222
+17-Aug-20,1.3254,1.3262,1.3194,1.3252,1.3252
+14-Aug-20,1.3223,1.327,1.3207,1.322,1.322
+13-Aug-20,1.324,1.325,1.3193,1.3244,1.3244
+12-Aug-20,1.331,1.3346,1.323,1.3311,1.3311
+11-Aug-20,1.3352,1.3355,1.327,1.3354,1.3354
+10-Aug-20,1.3386,1.3394,1.3334,1.3387,1.3387
+7-Aug-20,1.3321,1.3397,1.3305,1.3318,1.3318
+6-Aug-20,1.3266,1.3322,1.3245,1.3265,1.3265
+5-Aug-20,1.3296,1.3306,1.3233,1.3296,1.3296
+4-Aug-20,1.3395,1.3419,1.3349,1.3394,1.3394
+3-Aug-20,1.3398,1.345,1.3395,1.3397,1.3397
+31-Jul-20,1.3413,1.3435,1.3372,1.3413,1.3413
+30-Jul-20,1.3341,1.3458,1.3332,1.3342,1.3342
+29-Jul-20,1.3378,1.3386,1.3339,1.338,1.338
+28-Jul-20,1.3339,1.3405,1.3331,1.3339,1.3339
+27-Jul-20,1.3419,1.3419,1.3368,1.3417,1.3417
+24-Jul-20,1.3404,1.3445,1.3377,1.3404,1.3404
+23-Jul-20,1.3417,1.3426,1.3368,1.3417,1.3417
+22-Jul-20,1.3446,1.3483,1.3406,1.3448,1.3448
+21-Jul-20,1.3522,1.3523,1.3435,1.3525,1.3525
+20-Jul-20,1.3575,1.3599,1.353,1.3575,1.3575
+17-Jul-20,1.3575,1.3588,1.3565,1.3569,1.3569
+16-Jul-20,1.3507,1.3546,1.3501,1.3507,1.3507
+15-Jul-20,1.3599,1.3607,1.3519,1.3599,1.3599
+14-Jul-20,1.3611,1.3645,1.3599,1.361,1.361
+13-Jul-20,1.3598,1.3601,1.3538,1.3598,1.3598
+10-Jul-20,1.3581,1.363,1.3576,1.358,1.358
+9-Jul-20,1.3517,1.3584,1.3491,1.3517,1.3517
+8-Jul-20,1.3608,1.3622,1.3535,1.3604,1.3604
+7-Jul-20,1.3543,1.3603,1.3524,1.3539,1.3539
+6-Jul-20,1.3549,1.3559,1.352,1.3549,1.3549
+3-Jul-20,1.357,1.3579,1.3553,1.357,1.357
+2-Jul-20,1.359,1.3622,1.3562,1.3591,1.3591
+1-Jul-20,1.3574,1.3593,1.3545,1.3574,1.3574
+30-Jun-20,1.366,1.3699,1.3597,1.3657,1.3657
+29-Jun-20,1.3677,1.3704,1.3646,1.3678,1.3678
+26-Jun-20,1.3638,1.3715,1.3628,1.3635,1.3635
+25-Jun-20,1.3642,1.3668,1.3607,1.3644,1.3644
+24-Jun-20,1.3541,1.3603,1.3526,1.3542,1.3542
+23-Jun-20,1.3504,1.3568,1.3486,1.3502,1.3502
+22-Jun-20,1.3619,1.3624,1.3533,1.3617,1.3617
+19-Jun-20,1.3594,1.3614,1.3548,1.3592,1.3592
+18-Jun-20,1.3578,1.3605,1.3523,1.3576,1.3576
+17-Jun-20,1.3537,1.3593,1.3512,1.3534,1.3534
+16-Jun-20,1.353,1.3616,1.3506,1.3534,1.3534
+15-Jun-20,1.3633,1.3682,1.3581,1.3637,1.3637
+12-Jun-20,1.3635,1.3665,1.3528,1.3638,1.3638
+11-Jun-20,1.3425,1.3577,1.3402,1.3428,1.3428
+10-Jun-20,1.3422,1.3436,1.3371,1.3422,1.3422
+9-Jun-20,1.3373,1.3487,1.3361,1.3368,1.3368
+8-Jun-20,1.3405,1.3436,1.3374,1.3393,1.3393
+5-Jun-20,1.3502,1.3512,1.3392,1.3502,1.3502
+4-Jun-20,1.3492,1.3538,1.3471,1.3494,1.3494
+3-Jun-20,1.3511,1.357,1.3481,1.351,1.351
+2-Jun-20,1.358,1.358,1.3486,1.3583,1.3583
+1-Jun-20,1.3779,1.378,1.3603,1.3778,1.3778
+29-May-20,1.3776,1.383,1.3716,1.3774,1.3774
+28-May-20,1.3756,1.3788,1.3735,1.3755,1.3755
+27-May-20,1.3784,1.3821,1.3728,1.3783,1.3783
+26-May-20,1.3972,1.3975,1.3788,1.3972,1.3972
+25-May-20,1.3985,1.4007,1.3969,1.3986,1.3986
+22-May-20,1.3944,1.4048,1.3941,1.3947,1.3947
+21-May-20,1.3908,1.3969,1.3894,1.3905,1.3905
+20-May-20,1.3935,1.395,1.3868,1.3938,1.3938
+19-May-20,1.394,1.3968,1.3875,1.3939,1.3939
+18-May-20,1.4092,1.4096,1.3965,1.4091,1.4091
+15-May-20,1.4033,1.4109,1.4019,1.4033,1.4033
+14-May-20,1.4094,1.4139,1.4069,1.4089,1.4089
+13-May-20,1.408,1.4097,1.4008,1.4081,1.4081
+12-May-20,1.402,1.4063,1.3972,1.4018,1.4018
+11-May-20,1.3926,1.4042,1.39,1.3924,1.3924
+8-May-20,1.3971,1.3976,1.3909,1.397,1.397
+7-May-20,1.4158,1.4161,1.3967,1.4163,1.4163
+6-May-20,1.4042,1.4156,1.4023,1.4042,1.4042
+5-May-20,1.4082,1.4094,1.401,1.4084,1.4084
+4-May-20,1.4134,1.4151,1.4051,1.4135,1.4135
+1-May-20,1.3952,1.4107,1.3952,1.3953,1.3953
+30-Apr-20,1.3876,1.3917,1.3852,1.3874,1.3874
+29-Apr-20,1.3983,1.3985,1.3914,1.3983,1.3983
+28-Apr-20,1.4035,1.4069,1.3937,1.4036,1.4036
+27-Apr-20,1.4109,1.4112,1.4039,1.4108,1.4108
+24-Apr-20,1.4065,1.4114,1.4023,1.4065,1.4065
+23-Apr-20,1.4185,1.4198,1.4005,1.4184,1.4184
+22-Apr-20,1.4188,1.4236,1.4116,1.4189,1.4189
+21-Apr-20,1.4127,1.4263,1.4113,1.4129,1.4129
+20-Apr-20,1.4049,1.4132,1.4037,1.4048,1.4048
+17-Apr-20,1.4037,1.4116,1.4005,1.4039,1.4039
+16-Apr-20,1.4118,1.4152,1.4064,1.4119,1.4119
+15-Apr-20,1.3882,1.4123,1.3882,1.3881,1.3881
+14-Apr-20,1.3881,1.3925,1.3863,1.3873,1.3873
+13-Apr-20,1.3964,1.3987,1.3925,1.3968,1.3968
+10-Apr-20,1.3986,1.4008,1.3938,1.3986,1.3986
+9-Apr-20,1.4006,1.4074,1.3933,1.4004,1.4004
+8-Apr-20,1.4013,1.408,1.3991,1.4014,1.4014
+7-Apr-20,1.411,1.4123,1.3946,1.4112,1.4112
+6-Apr-20,1.4253,1.4255,1.4087,1.4252,1.4252
+3-Apr-20,1.4133,1.4224,1.4099,1.4129,1.4129
+2-Apr-20,1.415,1.429,1.4084,1.4151,1.4151
+1-Apr-20,1.4077,1.4271,1.4066,1.4078,1.4078
+31-Mar-20,1.4182,1.4346,1.4095,1.4179,1.4179
+30-Mar-20,1.4052,1.4183,1.4012,1.4047,1.4047
+27-Mar-20,1.4044,1.4149,1.3991,1.4037,1.4037
+26-Mar-20,1.422,1.4275,1.4012,1.4217,1.4217
+25-Mar-20,1.4438,1.4459,1.4299,1.4439,1.4439
+24-Mar-20,1.4478,1.4531,1.4375,1.4477,1.4477
+23-Mar-20,1.4465,1.4542,1.4341,1.4459,1.4459
+20-Mar-20,1.4492,1.4528,1.415,1.4498,1.4498
+19-Mar-20,1.4475,1.4667,1.4422,1.4445,1.4445
+18-Mar-20,1.424,1.4556,1.4166,1.4239,1.4239
+17-Mar-20,1.401,1.4186,1.3961,1.4011,1.4011
+16-Mar-20,1.3788,1.3985,1.3788,1.3798,1.3798
+13-Mar-20,1.3941,1.3994,1.3782,1.3943,1.3943
+12-Mar-20,1.3771,1.3873,1.3752,1.3773,1.3773
+11-Mar-20,1.373,1.3761,1.3682,1.3732,1.3732
+10-Mar-20,1.3659,1.3795,1.361,1.3658,1.3658
+9-Mar-20,1.362,1.3756,1.352,1.3622,1.3622
+6-Mar-20,1.3391,1.3438,1.338,1.3394,1.3394
+5-Mar-20,1.3387,1.3432,1.3385,1.3385,1.3385
+4-Mar-20,1.3376,1.3431,1.333,1.3378,1.3378
+3-Mar-20,1.3325,1.3379,1.3321,1.3325,1.3325
+2-Mar-20,1.3405,1.3413,1.3315,1.3407,1.3407
+28-Feb-20,1.3387,1.3462,1.3386,1.3386,1.3386
+27-Feb-20,1.3344,1.3373,1.3317,1.3345,1.3345
+26-Feb-20,1.3281,1.3321,1.3272,1.3279,1.3279
+25-Feb-20,1.3288,1.3305,1.3271,1.3287,1.3287
+24-Feb-20,1.3253,1.3307,1.3246,1.3253,1.3253
+21-Feb-20,1.326,1.3268,1.3212,1.326,1.326
+20-Feb-20,1.3222,1.3268,1.3211,1.322,1.322
+19-Feb-20,1.3253,1.3255,1.3215,1.3254,1.3254
+18-Feb-20,1.3237,1.3277,1.3234,1.3235,1.3235
+17-Feb-20,1.3245,1.3249,1.3223,1.3245,1.3245
+14-Feb-20,1.3264,1.3268,1.3235,1.3264,1.3264
+13-Feb-20,1.3257,1.3271,1.3239,1.3256,1.3256
+12-Feb-20,1.329,1.3295,1.3243,1.329,1.329
+11-Feb-20,1.3317,1.3319,1.3276,1.3317,1.3317
+10-Feb-20,1.3312,1.3328,1.3287,1.331,1.331
+7-Feb-20,1.3286,1.3318,1.3281,1.3284,1.3284
+6-Feb-20,1.3286,1.3309,1.3268,1.3284,1.3284
+5-Feb-20,1.3283,1.3302,1.3263,1.3282,1.3282
+4-Feb-20,1.3295,1.3301,1.3262,1.3294,1.3294
+3-Feb-20,1.3241,1.3303,1.323,1.324,1.324
+31-Jan-20,1.3209,1.3244,1.3195,1.3211,1.3211
+30-Jan-20,1.3196,1.3226,1.3196,1.3197,1.3197
+29-Jan-20,1.3164,1.3207,1.3156,1.3164,1.3164
+28-Jan-20,1.3188,1.3205,1.317,1.3188,1.3188
+27-Jan-20,1.3161,1.3199,1.3146,1.3159,1.3159
+24-Jan-20,1.3127,1.315,1.3121,1.3127,1.3127
+23-Jan-20,1.3142,1.3171,1.3142,1.3139,1.3139
+22-Jan-20,1.3074,1.3138,1.3037,1.3074,1.3074
+21-Jan-20,1.3045,1.3077,1.3042,1.3045,1.3045
+20-Jan-20,1.3063,1.3072,1.305,1.3064,1.3064
+17-Jan-20,1.304,1.3075,1.3033,1.3039,1.3039
+16-Jan-20,1.3038,1.3055,1.3031,1.3038,1.3038
+15-Jan-20,1.3065,1.3077,1.3038,1.3066,1.3066
+14-Jan-20,1.3056,1.3078,1.3047,1.3056,1.3056
+13-Jan-20,1.3067,1.3068,1.3032,1.3065,1.3065
+10-Jan-20,1.3062,1.3075,1.303,1.3062,1.3062
+9-Jan-20,1.3035,1.3104,1.3025,1.3037,1.3037
+8-Jan-20,1.3001,1.3043,1.2976,1.3003,1.3003
+7-Jan-20,1.2964,1.3029,1.2957,1.2964,1.2964
+6-Jan-20,1.2987,1.2989,1.2963,1.2987,1.2987
+3-Jan-20,1.2984,1.3004,1.2961,1.2983,1.2983
+2-Jan-20,1.2975,1.3007,1.2969,1.2973,1.2973
+1-Jan-20,1.3002,1.3011,1.2919,1.3002,1.3002
+31-Dec-19,1.3058,1.3061,1.2953,1.3061,1.3061
+30-Dec-19,1.3074,1.3084,1.3053,1.3073,1.3073
+27-Dec-19,1.311,1.3119,1.3072,1.3108,1.3108
+26-Dec-19,1.3153,1.3158,1.3112,1.3155,1.3155
+25-Dec-19,1.3166,1.3181,1.315,1.3164,1.3164
+24-Dec-19,1.3147,1.3167,1.3145,1.3148,1.3148
+23-Dec-19,1.3145,1.3176,1.3143,1.3146,1.3146
+20-Dec-19,1.3121,1.318,1.3121,1.3123,1.3123
+19-Dec-19,1.3114,1.3136,1.3109,1.3114,1.3114
+18-Dec-19,1.3161,1.3175,1.3103,1.3159,1.3159
+17-Dec-19,1.3163,1.3185,1.3146,1.3163,1.3163
+16-Dec-19,1.3185,1.3185,1.3113,1.3183,1.3183
+13-Dec-19,1.3152,1.3204,1.3152,1.3153,1.3153
+12-Dec-19,1.3172,1.3192,1.316,1.3173,1.3173
+11-Dec-19,1.3232,1.3239,1.3199,1.3231,1.3231
+10-Dec-19,1.3238,1.3249,1.3222,1.3237,1.3237
+9-Dec-19,1.3252,1.3265,1.3223,1.325,1.325
+6-Dec-19,1.3176,1.3269,1.317,1.3176,1.3176
+5-Dec-19,1.3192,1.3192,1.3156,1.3193,1.3193
+4-Dec-19,1.329,1.3297,1.3209,1.3292,1.3292
+3-Dec-19,1.3306,1.332,1.3282,1.3303,1.3303
+2-Dec-19,1.3285,1.3305,1.3275,1.3284,1.3284
+29-Nov-19,1.3278,1.3313,1.3276,1.328,1.328
+28-Nov-19,1.3285,1.3298,1.328,1.3286,1.3286
+27-Nov-19,1.327,1.3289,1.3259,1.3269,1.3269
+26-Nov-19,1.3304,1.3316,1.3283,1.3303,1.3303
+25-Nov-19,1.3296,1.3317,1.3283,1.3296,1.3296
+22-Nov-19,1.3281,1.3297,1.3254,1.3278,1.3278
+21-Nov-19,1.3303,1.3324,1.327,1.3302,1.3302
+20-Nov-19,1.3271,1.3319,1.3268,1.3271,1.3271
+19-Nov-19,1.3207,1.3233,1.3191,1.3207,1.3207
+18-Nov-19,1.3224,1.3235,1.3205,1.3222,1.3222
+15-Nov-19,1.3249,1.3252,1.3218,1.325,1.325
+14-Nov-19,1.3253,1.327,1.3245,1.3252,1.3252
+13-Nov-19,1.3236,1.3267,1.3231,1.3237,1.3237
+12-Nov-19,1.3235,1.3257,1.3218,1.3232,1.3232
+11-Nov-19,1.3226,1.3234,1.3213,1.3225,1.3225
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/CNY.csv b/PanelTS/Exchange Rate/price/CNY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..0ccf4f3b92462080a603de5ab12a95b9e5dceb87
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/CNY.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,7.1148,7.1266,7.1138,7.1148,7.1148
+30-Oct-24,7.1301,7.136,7.1206,7.1301,7.1301
+29-Oct-24,7.1275,7.144,7.1277,7.1275,7.1275
+28-Oct-24,7.1201,7.134,7.1227,7.1201,7.1201
+25-Oct-24,7.1187,7.1262,7.1137,7.1187,7.1187
+24-Oct-24,7.1253,7.1257,7.1098,7.1253,7.1253
+23-Oct-24,7.1217,7.1326,7.1179,7.1217,7.1217
+22-Oct-24,7.118,7.1245,7.1161,7.118,7.118
+21-Oct-24,7.1008,7.1187,7.0987,7.1008,7.1008
+18-Oct-24,7.123,7.1243,7.1,7.123,7.123
+17-Oct-24,7.1184,7.1264,7.1153,7.1184,7.1184
+16-Oct-24,7.1178,7.1214,7.108,7.1178,7.1178
+15-Oct-24,7.0872,7.1205,7.0833,7.0872,7.0872
+14-Oct-24,7.0652,7.0883,7.0652,7.0652,7.0652
+11-Oct-24,7.0801,7.0863,7.0625,7.0801,7.0801
+10-Oct-24,7.0801,7.0808,7.0617,7.0801,7.0801
+9-Oct-24,7.0578,7.0811,7.0544,7.0578,7.0578
+8-Oct-24,7.0191,7.087,7.0187,7.0191,7.0191
+7-Oct-24,7.0175,7.0189,7.0169,7.0175,7.0175
+4-Oct-24,7.0451,7.0493,7.0175,7.0451,7.0451
+3-Oct-24,7.0377,7.0536,7.0175,7.0377,7.0377
+2-Oct-24,7.0304,7.0405,7.0125,7.0304,7.0304
+1-Oct-24,7.0175,7.0328,7.0172,7.0175,7.0175
+30-Sep-24,7.0103,7.0175,7.0069,7.0103,7.0103
+27-Sep-24,7.009,7.0181,7.0061,7.009,7.009
+26-Sep-24,7.0323,7.034,7.0088,7.0323,7.0323
+25-Sep-24,7.0302,7.0307,7.0119,7.0302,7.0302
+24-Sep-24,7.0513,7.0618,7.0301,7.0513,7.0513
+23-Sep-24,7.0509,7.0596,7.0439,7.0509,7.0509
+20-Sep-24,7.067,7.0671,7.0423,7.067,7.067
+19-Sep-24,7.081,7.108,7.0598,7.081,7.081
+18-Sep-24,7.0925,7.0988,7.0782,7.0925,7.0925
+17-Sep-24,7.0925,7.0927,7.0924,7.0925,7.0925
+16-Sep-24,7.0927,7.0933,7.0925,7.0927,7.0927
+13-Sep-24,7.1166,7.1171,7.0895,7.1166,7.1166
+12-Sep-24,7.1197,7.1235,7.112,7.1197,7.1197
+11-Sep-24,7.1208,7.1287,7.1041,7.1208,7.1208
+10-Sep-24,7.1136,7.1243,7.1115,7.1136,7.1136
+9-Sep-24,7.0879,7.1159,7.0878,7.0879,7.0879
+6-Sep-24,7.0913,7.0947,7.0808,7.0913,7.0913
+5-Sep-24,7.1119,7.112,7.0873,7.1119,7.1119
+4-Sep-24,7.1204,7.1204,7.1069,7.1204,7.1204
+3-Sep-24,7.1166,7.1237,7.1132,7.1166,7.1166
+2-Sep-24,7.0921,7.1178,7.0921,7.0921,7.0921
+30-Aug-24,7.0955,7.1006,7.0826,7.0955,7.0955
+29-Aug-24,7.1243,7.1303,7.0911,7.1243,7.1243
+28-Aug-24,7.1231,7.1341,7.1213,7.1231,7.1231
+27-Aug-24,7.1181,7.1308,7.1137,7.1181,7.1181
+26-Aug-24,7.124,7.1243,7.1153,7.124,7.124
+23-Aug-24,7.1444,7.1456,7.12,7.1444,7.1444
+22-Aug-24,7.1318,7.1445,7.1299,7.1318,7.1318
+21-Aug-24,7.132,7.1375,7.1227,7.132,7.132
+20-Aug-24,7.1405,7.1405,7.1405,7.1405,7.1405
+19-Aug-24,7.164,7.1644,7.1316,7.164,7.164
+16-Aug-24,7.1734,7.1768,7.1609,7.1734,7.1734
+15-Aug-24,7.1373,7.1653,7.1365,7.1373,7.1373
+14-Aug-24,7.1529,7.1558,7.1219,7.1529,7.1529
+13-Aug-24,7.174,7.1817,7.1522,7.174,7.174
+12-Aug-24,7.1663,7.1816,7.166,7.1663,7.1663
+9-Aug-24,7.1737,7.1778,7.1639,7.1737,7.1737
+8-Aug-24,7.1803,7.1803,7.153,7.1803,7.1803
+7-Aug-24,7.1563,7.1803,7.1508,7.1563,7.1563
+6-Aug-24,7.1202,7.1563,7.1185,7.1202,7.1202
+5-Aug-24,7.1572,7.1573,7.0961,7.1572,7.1572
+2-Aug-24,7.2428,7.2455,7.156,7.2428,7.2428
+1-Aug-24,7.2172,7.2475,7.2095,7.2172,7.2172
+31-Jul-24,7.2507,7.2512,7.2148,7.2507,7.2507
+30-Jul-24,7.2583,7.2638,7.2472,7.2583,7.2583
+29-Jul-24,7.2501,7.2597,7.2501,7.2501,7.2501
+26-Jul-24,7.2301,7.2534,7.2288,7.2301,7.2301
+25-Jul-24,7.2612,7.2627,7.2115,7.2612,7.2612
+24-Jul-24,7.2743,7.2764,7.2623,7.2743,7.2743
+23-Jul-24,7.2727,7.2741,7.2727,7.2727,7.2727
+22-Jul-24,7.269,7.273,7.269,7.269,7.269
+19-Jul-24,7.2589,7.2688,7.2578,7.2589,7.2589
+18-Jul-24,7.2594,7.2604,7.2527,7.2594,7.2594
+17-Jul-24,7.1379,7.2678,7.136,7.1379,7.1379
+16-Jul-24,7.2589,7.2607,7.2018,7.2589,7.2589
+15-Jul-24,7.2494,7.2629,7.2494,7.2494,7.2494
+12-Jul-24,7.2548,7.2639,7.2481,7.2548,7.2548
+11-Jul-24,7.2745,7.2751,7.2497,7.2745,7.2745
+10-Jul-24,7.2717,7.2753,7.2714,7.2717,7.2717
+9-Jul-24,7.2671,7.2716,7.2669,7.2671,7.2671
+8-Jul-24,7.2678,7.2692,7.2658,7.2678,7.2678
+5-Jul-24,7.2658,7.2684,7.2644,7.2658,7.2658
+4-Jul-24,7.2686,7.2708,7.2681,7.2686,7.2686
+3-Jul-24,7.2694,7.2727,7.2675,7.2694,7.2694
+2-Jul-24,7.2669,7.2704,7.2668,7.2669,7.2669
+1-Jul-24,7.2658,7.2675,7.2658,7.2658,7.2658
+28-Jun-24,7.2672,7.2671,7.2615,7.2672,7.2672
+27-Jun-24,7.2635,7.2679,7.2632,7.2635,7.2635
+26-Jun-24,7.2614,7.2658,7.2613,7.2614,7.2614
+25-Jun-24,7.2577,7.262,7.256,7.2577,7.2577
+24-Jun-24,7.2592,7.2609,7.257,7.2592,7.2592
+21-Jun-24,7.2591,7.2603,7.2585,7.2591,7.2591
+20-Jun-24,7.2563,7.26,7.2562,7.2563,7.2563
+19-Jun-24,7.2527,7.2565,7.2522,7.2527,7.2527
+18-Jun-24,7.255,7.2553,7.2534,7.255,7.255
+17-Jun-24,7.2543,7.2555,7.2538,7.2543,7.2543
+14-Jun-24,7.2516,7.2551,7.251,7.2516,7.2516
+13-Jun-24,7.2381,7.2517,7.2375,7.2381,7.2381
+12-Jun-24,7.2467,7.2467,7.1792,7.2467,7.2467
+11-Jun-24,7.2468,7.2468,7.2467,7.2468,7.2468
+10-Jun-24,7.2468,7.2468,7.2468,7.2468,7.2468
+7-Jun-24,7.2441,7.2461,7.2391,7.2441,7.2441
+6-Jun-24,7.2467,7.2467,7.2416,7.2467,7.2467
+5-Jun-24,7.242,7.2468,7.242,7.242,7.242
+4-Jun-24,7.242,7.242,7.242,7.242,7.242
+3-Jun-24,7.241,7.242,7.241,7.241,7.241
+31-May-24,7.2335,7.2335,7.2335,7.2335,7.2335
+30-May-24,7.2494,7.2494,7.2335,7.2494,7.2494
+29-May-24,7.245,7.245,7.245,7.245,7.245
+28-May-24,7.2415,7.2415,7.2415,7.2415,7.2415
+27-May-24,7.2415,7.2415,7.2415,7.2415,7.2415
+24-May-24,7.2415,7.2415,7.2415,7.2415,7.2415
+23-May-24,7.2403,7.2444,7.2403,7.2403,7.2403
+22-May-24,7.2376,7.2403,7.1631,7.2376,7.2376
+21-May-24,7.2317,7.2408,7.163,7.2317,7.2317
+20-May-24,7.2227,7.2389,7.2227,7.2227,7.2227
+17-May-24,7.217,7.2263,7.2168,7.217,7.217
+16-May-24,7.2177,7.2186,7.2073,7.2177,7.2177
+15-May-24,7.2323,7.2336,7.2154,7.2323,7.2323
+14-May-24,7.2323,7.2369,7.2297,7.2323,7.2323
+13-May-24,7.2258,7.2346,7.2258,7.2258,7.2258
+10-May-24,7.2187,7.2255,7.2184,7.2187,7.2187
+9-May-24,7.2238,7.2257,7.2199,7.2238,7.2238
+8-May-24,7.2184,7.2272,7.2184,7.2184,7.2184
+7-May-24,7.208,7.2182,7.208,7.208,7.208
+6-May-24,7.2362,7.2362,7.2122,7.2362,7.2362
+3-May-24,7.2384,7.2387,7.2353,7.2384,7.2384
+2-May-24,7.2399,7.2403,7.2373,7.2399,7.2399
+1-May-24,7.2407,7.2407,7.2396,7.2407,7.2407
+30-Apr-24,7.2377,7.2434,7.2373,7.2377,7.2377
+29-Apr-24,7.2446,7.2458,7.2394,7.2446,7.2446
+26-Apr-24,7.2386,7.2461,7.238,7.2386,7.2386
+25-Apr-24,7.2442,7.2464,7.243,7.2442,7.2442
+24-Apr-24,7.2445,7.2452,7.2426,7.2445,7.2445
+23-Apr-24,7.2425,7.2462,7.2423,7.2425,7.2425
+22-Apr-24,7.2394,7.243,7.2394,7.2394,7.2394
+19-Apr-24,7.2367,7.2419,7.2358,7.2367,7.2367
+18-Apr-24,7.2374,7.2386,7.2324,7.2374,7.2374
+17-Apr-24,7.2362,7.2394,7.2329,7.2362,7.2362
+16-Apr-24,7.237,7.2387,7.2326,7.237,7.237
+15-Apr-24,7.2356,7.2379,7.2356,7.2356,7.2356
+12-Apr-24,7.2359,7.2367,7.2349,7.2359,7.2359
+11-Apr-24,7.2315,7.2366,7.2309,7.2315,7.2315
+10-Apr-24,7.2307,7.2335,7.2273,7.2307,7.2307
+9-Apr-24,7.2297,7.2336,7.2284,7.2297,7.2297
+8-Apr-24,7.2314,7.2332,7.2274,7.2314,7.2314
+5-Apr-24,7.2339,7.2344,7.2322,7.2339,7.2339
+4-Apr-24,7.2344,7.2349,7.233,7.2344,7.2344
+3-Apr-24,7.2324,7.2351,7.232,7.2324,7.2324
+2-Apr-24,7.2297,7.2351,7.2295,7.2297,7.2297
+1-Apr-24,7.2203,7.2299,7.2203,7.2203,7.2203
+29-Mar-24,7.2265,7.2272,7.2185,7.2265,7.2265
+28-Mar-24,7.2258,7.2293,7.2224,7.2258,7.2258
+27-Mar-24,7.2177,7.2281,7.2176,7.2177,7.2177
+26-Mar-24,7.2084,7.2193,7.2073,7.2084,7.2084
+25-Mar-24,7.2281,7.2276,7.1948,7.2281,7.2281
+22-Mar-24,7.1982,7.2287,7.1977,7.1982,7.1982
+21-Mar-24,7.1976,7.1985,7.1942,7.1976,7.1976
+20-Mar-24,7.198,7.1986,7.1971,7.198,7.198
+19-Mar-24,7.1972,7.1985,7.1966,7.1972,7.1972
+18-Mar-24,7.195,7.1977,7.1949,7.195,7.195
+15-Mar-24,7.1922,7.1959,7.1922,7.1922,7.1922
+14-Mar-24,7.1866,7.1933,7.1862,7.1866,7.1866
+13-Mar-24,7.181,7.1941,7.1805,7.181,7.181
+12-Mar-24,7.1838,7.1846,7.1711,7.1838,7.1838
+11-Mar-24,7.1852,7.1913,7.1793,7.1852,7.1852
+8-Mar-24,7.1923,7.1933,7.1837,7.1923,7.1923
+7-Mar-24,7.1959,7.1978,7.192,7.1959,7.1959
+6-Mar-24,7.196,7.1985,7.1958,7.196,7.196
+5-Mar-24,7.1989,7.1995,7.1929,7.1989,7.1989
+4-Mar-24,7.1958,7.1984,7.1952,7.1958,7.1958
+1-Mar-24,7.1872,7.1983,7.187,7.1872,7.1872
+29-Feb-24,7.196,7.1961,7.1871,7.196,7.196
+28-Feb-24,7.1974,7.1984,7.1969,7.1974,7.1974
+27-Feb-24,7.1963,7.1977,7.1962,7.1963,7.1963
+26-Feb-24,7.1944,7.1975,7.1939,7.1944,7.1944
+23-Feb-24,7.1933,7.1981,7.1894,7.1933,7.1933
+22-Feb-24,7.1881,7.1937,7.1852,7.1881,7.1881
+21-Feb-24,7.1897,7.1954,7.1777,7.1897,7.1897
+20-Feb-24,7.1972,7.1977,7.1901,7.1972,7.1972
+19-Feb-24,7.1186,7.1977,7.1925,7.1186,7.1186
+16-Feb-24,7.1639,7.1639,7.1166,7.1639,7.1639
+15-Feb-24,7.1759,7.1766,7.1633,7.1759,7.1759
+14-Feb-24,7.1887,7.1884,7.1774,7.1887,7.1887
+13-Feb-24,7.1922,7.1923,7.1892,7.1922,7.1922
+12-Feb-24,7.179,7.193,7.1917,7.179,7.179
+9-Feb-24,7.107,7.179,7.088,7.107,7.107
+8-Feb-24,7.1011,7.179,7.0831,7.1011,7.1011
+7-Feb-24,7.1001,7.1091,7.0763,7.1001,7.1001
+6-Feb-24,7.1085,7.108,7.0771,7.1085,7.1085
+5-Feb-24,7.1126,7.1971,7.0928,7.1126,7.1126
+2-Feb-24,7.0885,7.192,7.0736,7.0885,7.0885
+1-Feb-24,7.1007,7.1606,7.0716,7.1007,7.1007
+31-Jan-24,7.0941,7.1584,7.0674,7.0941,7.0941
+30-Jan-24,7.0845,7.1591,7.0669,7.0845,7.0845
+29-Jan-24,7.0866,7.1823,7.0835,7.0866,7.0866
+26-Jan-24,7.0811,7.1568,7.0676,7.0811,7.0811
+25-Jan-24,7.082,7.138,7.0542,7.082,7.082
+24-Jan-24,7.0776,7.0923,7.0599,7.0776,7.0776
+23-Jan-24,7.1927,7.1928,7.0648,7.1927,7.1927
+22-Jan-24,7.1071,7.1964,7.0985,7.1071,7.1071
+19-Jan-24,7.115,7.1243,7.0856,7.115,7.115
+18-Jan-24,7.1145,7.1772,7.0905,7.1145,7.1145
+17-Jan-24,7.1165,7.1773,7.0956,7.1165,7.1165
+16-Jan-24,7.097,7.1226,7.0969,7.097,7.097
+15-Jan-24,7.1006,7.102,7.0953,7.1006,7.1006
+12-Jan-24,7.1031,7.1121,7.0764,7.1031,7.1031
+11-Jan-24,7.1704,7.1708,7.0621,7.1704,7.1704
+10-Jan-24,7.1016,7.1705,7.0852,7.1016,7.1016
+9-Jan-24,7.09,7.1062,7.0655,7.09,7.09
+8-Jan-24,7.0925,7.1585,7.078,7.0925,7.0925
+5-Jan-24,7.11,7.1529,7.0728,7.11,7.11
+4-Jan-24,7.0989,7.1583,7.0701,7.0989,7.0989
+3-Jan-24,7.0896,7.1525,7.0659,7.0896,7.0896
+2-Jan-24,7.0686,7.1428,7.0701,7.0686,7.0686
+1-Jan-24,7.0686,7.0686,7.0686,7.0686,7.0686
+29-Dec-23,7.107,7.1122,7.031,7.107,7.107
+28-Dec-23,7.1402,7.1405,7.042,7.1402,7.1402
+27-Dec-23,7.1424,7.1488,7.0803,7.1424,7.1424
+26-Dec-23,7.1355,7.1459,7.0833,7.1355,7.1355
+25-Dec-23,7.0833,7.1377,7.0833,7.0833,7.0833
+22-Dec-23,7.1385,7.1497,7.0594,7.1385,7.1385
+21-Dec-23,7.1341,7.1483,7.0777,7.1341,7.1341
+20-Dec-23,7.0676,7.1403,7.0606,7.0676,7.0676
+19-Dec-23,7.132,7.1463,7.0585,7.132,7.132
+18-Dec-23,7.0705,7.1347,7.0663,7.0705,7.0705
+15-Dec-23,7.067,7.1193,7.0275,7.067,7.067
+14-Dec-23,7.1717,7.1718,7.0493,7.1717,7.1717
+13-Dec-23,7.176,7.1848,7.0797,7.176,7.176
+12-Dec-23,7.1742,7.1777,7.0995,7.1742,7.1742
+11-Dec-23,7.1266,7.1872,7.1025,7.1266,7.1266
+8-Dec-23,7.1488,7.1653,7.0878,7.1488,7.1488
+7-Dec-23,7.1446,7.1448,7.1273,7.1446,7.1446
+6-Dec-23,7.1456,7.146,7.1446,7.1456,7.1456
+5-Dec-23,7.1352,7.144,7.1302,7.1352,7.1352
+4-Dec-23,7.0618,7.1366,7.1265,7.0618,7.0618
+1-Dec-23,7.0754,7.1457,7.0625,7.0754,7.0754
+30-Nov-23,7.0789,7.0914,7.0662,7.0789,7.0789
+29-Nov-23,7.0638,7.0841,7.0477,7.0638,7.0638
+28-Nov-23,7.1303,7.1355,7.0591,7.1303,7.1303
+27-Nov-23,7.0819,7.1546,7.0721,7.0819,7.0819
+24-Nov-23,7.0858,7.1546,7.0846,7.0858,7.0858
+23-Nov-23,7.1542,7.1543,7.0786,7.1542,7.1542
+22-Nov-23,7.0869,7.1556,7.081,7.0869,7.0869
+21-Nov-23,7.1675,7.168,7.0627,7.1675,7.1675
+20-Nov-23,7.2097,7.2097,7.1632,7.2097,7.2097
+17-Nov-23,7.241,7.2479,7.2109,7.241,7.241
+16-Nov-23,7.2458,7.2602,7.2411,7.2458,7.2458
+15-Nov-23,7.2521,7.2614,7.2336,7.2521,7.2521
+14-Nov-23,7.289,7.2943,7.2529,7.289,7.289
+13-Nov-23,7.1818,7.2971,7.1818,7.1818,7.1818
+10-Nov-23,7.2823,7.2926,7.2818,7.2823,7.2823
+9-Nov-23,7.2793,7.2862,7.276,7.2793,7.2793
+8-Nov-23,7.2781,7.2809,7.2653,7.2781,7.2781
+7-Nov-23,7.2686,7.2854,7.268,7.2686,7.2686
+6-Nov-23,7.2985,7.2985,7.2661,7.2985,7.2985
+3-Nov-23,7.3141,7.3177,7.3002,7.3141,7.3141
+2-Nov-23,7.3159,7.3184,7.3142,7.3159,7.3159
+1-Nov-23,7.3155,7.3188,7.3152,7.3155,7.3155
+31-Oct-23,7.3121,7.3179,7.312,7.3121,7.3121
+30-Oct-23,7.1587,7.3177,7.1587,7.1587,7.1587
+27-Oct-23,7.3149,7.3177,7.314,7.3149,7.3149
+26-Oct-23,7.3157,7.3184,7.3143,7.3157,7.3157
+25-Oct-23,7.309,7.3168,7.3051,7.309,7.309
+24-Oct-23,7.3141,7.3147,7.2975,7.3141,7.3141
+23-Oct-23,7.3154,7.3169,7.3127,7.3154,7.3154
+20-Oct-23,7.3112,7.3223,7.3078,7.3112,7.3112
+19-Oct-23,7.3135,7.3168,7.311,7.3135,7.3135
+18-Oct-23,7.3117,7.3166,7.2983,7.3117,7.3117
+17-Oct-23,7.3093,7.3148,7.3085,7.3093,7.3093
+16-Oct-23,7.1681,7.351,7.1679,7.1681,7.1681
+13-Oct-23,7.3015,7.3079,7.3007,7.3015,7.3015
+12-Oct-23,7.2987,7.3027,7.2914,7.2987,7.2987
+11-Oct-23,7.295,7.3022,7.2903,7.295,7.295
+10-Oct-23,7.2904,7.2987,7.1379,7.2904,7.2904
+9-Oct-23,7.3005,7.301,7.283,7.3005,7.3005
+6-Oct-23,7.1977,7.1983,7.1937,7.1977,7.1977
+5-Oct-23,7.2003,7.2006,7.1901,7.2003,7.2003
+4-Oct-23,7.1943,7.1979,7.1945,7.1943,7.1943
+3-Oct-23,7.1799,7.2077,7.179,7.1799,7.1799
+2-Oct-23,7.1636,7.3005,7.1636,7.1636,7.1636
+29-Sep-23,7.2999,7.2999,7.295,7.2999,7.2999
+28-Sep-23,7.3081,7.3114,7.3002,7.3081,7.3081
+27-Sep-23,7.3107,7.3116,7.2951,7.3107,7.3107
+26-Sep-23,7.3099,7.3112,7.3024,7.3099,7.3099
+25-Sep-23,7.2975,7.3114,7.2975,7.2975,7.2975
+22-Sep-23,7.3065,7.3068,7.2956,7.3065,7.3065
+21-Sep-23,7.286,7.3081,7.2859,7.286,7.286
+20-Sep-23,7.2956,7.2984,7.2869,7.2956,7.2956
+19-Sep-23,7.2906,7.2973,7.2891,7.2906,7.2906
+18-Sep-23,7.2739,7.2963,7.2738,7.2739,7.2739
+15-Sep-23,7.2759,7.281,7.1522,7.2759,7.2759
+14-Sep-23,7.2688,7.2789,7.2686,7.2688,7.2688
+13-Sep-23,7.2909,7.2913,7.2686,7.2909,7.2909
+12-Sep-23,7.288,7.2946,7.282,7.288,7.288
+11-Sep-23,7.2324,7.3039,7.1787,7.2324,7.2324
+8-Sep-23,7.3278,7.349,7.3269,7.3278,7.3278
+7-Sep-23,7.3159,7.3285,7.3157,7.3159,7.3159
+6-Sep-23,7.3034,7.3207,7.2955,7.3034,7.3034
+5-Sep-23,7.2719,7.3062,7.2716,7.2719,7.2719
+4-Sep-23,7.1401,7.2731,7.1401,7.1401,7.1401
+1-Sep-23,7.2569,7.2652,7.2451,7.2569,7.2569
+31-Aug-23,7.2836,7.2904,7.2574,7.2836,7.2836
+30-Aug-23,7.2794,7.2931,7.2784,7.2794,7.2794
+29-Aug-23,7.2891,7.294,7.2797,7.2891,7.2891
+28-Aug-23,7.289,7.2946,7.2821,7.289,7.289
+25-Aug-23,7.2765,7.29,7.2764,7.2765,7.2765
+24-Aug-23,7.1705,7.2847,7.1659,7.1705,7.1705
+23-Aug-23,7.2924,7.2927,7.1743,7.2924,7.2924
+22-Aug-23,7.198,7.3469,7.1546,7.198,7.198
+21-Aug-23,7.2807,7.3177,7.1795,7.2807,7.2807
+18-Aug-23,7.2804,7.2937,7.2684,7.2804,7.2804
+17-Aug-23,7.297,7.3161,7.1802,7.297,7.297
+16-Aug-23,7.2815,7.2975,7.231,7.2815,7.2815
+15-Aug-23,7.2573,7.2871,7.1823,7.2573,7.2573
+14-Aug-23,7.1923,7.2655,7.1795,7.1923,7.1923
+11-Aug-23,7.2147,7.2375,7.1578,7.2147,7.2147
+10-Aug-23,7.2086,7.217,7.1501,7.2086,7.2086
+9-Aug-23,7.2157,7.222,7.1288,7.2157,7.2157
+8-Aug-23,7.1923,7.2204,7.1469,7.1923,7.1923
+7-Aug-23,7.1312,7.1934,7.1312,7.1312,7.1312
+4-Aug-23,7.1628,7.1852,7.1032,7.1628,7.1628
+3-Aug-23,7.1904,7.1915,7.1142,7.1904,7.1904
+2-Aug-23,7.1765,7.1935,7.0968,7.1765,7.1765
+1-Aug-23,7.0957,7.1779,7.0957,7.0957,7.0957
+31-Jul-23,7.1028,7.1519,7.0932,7.1028,7.1028
+28-Jul-23,7.1731,7.1736,7.1485,7.1731,7.1731
+27-Jul-23,7.15,7.1747,7.1196,7.15,7.15
+26-Jul-23,7.1354,7.1607,7.1339,7.1354,7.1354
+25-Jul-23,7.1853,7.1909,7.1287,7.1853,7.1853
+24-Jul-23,7.1779,7.2058,7.1768,7.1779,7.1779
+21-Jul-23,7.1765,7.1871,7.1599,7.1765,7.1765
+20-Jul-23,7.2259,7.226,7.1649,7.2259,7.2259
+19-Jul-23,7.1793,7.226,7.1792,7.1793,7.1793
+18-Jul-23,7.1706,7.1812,7.1583,7.1706,7.1706
+17-Jul-23,7.1403,7.1765,7.14,7.1403,7.1403
+14-Jul-23,7.15,7.1501,7.1192,7.15,7.15
+13-Jul-23,7.1653,7.174,7.1501,7.1653,7.1653
+12-Jul-23,7.2092,7.2094,7.1638,7.2092,7.2092
+11-Jul-23,7.2306,7.2314,7.1915,7.2306,7.2306
+10-Jul-23,7.2113,7.24,7.2111,7.2113,7.2113
+7-Jul-23,7.2492,7.2495,7.2111,7.2492,7.2492
+6-Jul-23,7.2464,7.2531,7.2287,7.2464,7.2464
+5-Jul-23,7.2135,7.2495,7.2116,7.2135,7.2135
+4-Jul-23,7.2398,7.2417,7.207,7.2398,7.2398
+3-Jul-23,7.2424,7.2544,7.2362,7.2424,7.2424
+30-Jun-23,7.2518,7.2679,7.242,7.2518,7.2518
+29-Jun-23,7.2434,7.2526,7.2251,7.2434,7.2434
+28-Jun-23,7.2187,7.2537,7.2187,7.2187,7.2187
+27-Jun-23,7.2365,7.2368,7.1993,7.2365,7.2365
+26-Jun-23,7.1785,7.2377,7.178,7.1785,7.1785
+23-Jun-23,7.1785,7.179,7.1785,7.1785,7.1785
+22-Jun-23,7.1784,7.1786,7.1784,7.1784,7.1784
+21-Jun-23,7.1808,7.1963,7.1776,7.1808,7.1808
+20-Jun-23,7.1604,7.1823,7.16,7.1604,7.1604
+19-Jun-23,7.1256,7.1613,7.1255,7.1256,7.1256
+16-Jun-23,7.1199,7.1398,7.1013,7.1199,7.1199
+15-Jun-23,7.1626,7.1783,7.1221,7.1626,7.1626
+14-Jun-23,7.1665,7.1675,7.1469,7.1665,7.1665
+13-Jun-23,7.1446,7.166,7.1409,7.1446,7.1446
+12-Jun-23,7.1276,7.1465,7.1275,7.1276,7.1276
+9-Jun-23,7.1112,7.131,7.1105,7.1112,7.1112
+8-Jun-23,7.1288,7.1407,7.1112,7.1288,7.1288
+7-Jun-23,7.1188,7.1296,7.0975,7.1188,7.1188
+6-Jun-23,7.105,7.1229,7.0986,7.105,7.105
+5-Jun-23,7.0838,7.1234,7.0837,7.0838,7.0838
+2-Jun-23,7.093,7.1012,7.0552,7.093,7.093
+1-Jun-23,7.1108,7.1227,7.0935,7.1108,7.1108
+31-May-23,7.079,7.1113,7.0785,7.079,7.079
+30-May-23,7.0723,7.0976,7.065,7.0723,7.0723
+29-May-23,7.0548,7.0782,7.0548,7.0548,7.0548
+26-May-23,7.0774,7.0785,7.0441,7.0774,7.0774
+25-May-23,7.0598,7.0774,7.0597,7.0598,7.0598
+24-May-23,7.0564,7.0661,7.0371,7.0564,7.0564
+23-May-23,7.0309,7.056,7.0309,7.0309,7.0309
+22-May-23,7.0069,7.0337,7.0068,7.0069,7.0069
+19-May-23,7.0351,7.0586,6.9957,7.0351,7.0351
+18-May-23,6.9971,7.0412,6.9944,6.9971,6.9971
+17-May-23,6.9766,7.0027,6.9763,6.9766,6.9766
+16-May-23,6.9516,6.978,6.9514,6.9516,6.9516
+15-May-23,6.9573,6.9646,6.9413,6.9573,6.9573
+12-May-23,6.9477,6.957,6.9357,6.9477,6.9477
+11-May-23,6.9322,6.9485,6.9241,6.9322,6.9322
+10-May-23,6.9194,6.9321,6.9142,6.9194,6.9194
+9-May-23,6.9115,6.9278,6.9105,6.9115,6.9115
+8-May-23,6.9095,6.9178,6.9058,6.9095,6.9095
+5-May-23,6.9057,6.919,6.902,6.9057,6.9057
+4-May-23,6.9106,6.9187,6.8868,6.9106,6.9106
+3-May-23,6.9106,6.9106,6.9106,6.9106,6.9106
+2-May-23,6.911,6.911,6.9106,6.911,6.911
+1-May-23,6.9111,6.9111,6.911,6.9111,6.9111
+28-Apr-23,6.9223,6.9274,6.9049,6.9223,6.9223
+27-Apr-23,6.9258,6.9316,6.9102,6.9258,6.9258
+26-Apr-23,6.9316,6.9321,6.9112,6.9316,6.9316
+25-Apr-23,6.8949,6.9321,6.8921,6.8949,6.8949
+24-Apr-23,6.8925,6.9054,6.8827,6.8925,6.8925
+21-Apr-23,6.8721,6.8954,6.872,6.8721,6.8721
+20-Apr-23,6.8851,6.8948,6.862,6.8851,6.8851
+19-Apr-23,6.8749,6.9,6.8747,6.8749,6.8749
+18-Apr-23,6.8788,6.8791,6.8658,6.8788,6.8788
+17-Apr-23,6.8704,6.8809,6.8612,6.8704,6.8704
+14-Apr-23,6.8678,6.8703,6.8314,6.8678,6.8678
+13-Apr-23,6.8737,6.8771,6.8637,6.8737,6.8737
+12-Apr-23,6.8855,6.8892,6.8688,6.8855,6.8855
+11-Apr-23,6.8811,6.8909,6.8809,6.8811,6.8811
+10-Apr-23,6.8693,6.8811,6.8691,6.8693,6.8693
+7-Apr-23,6.8749,6.878,6.8652,6.8749,6.8749
+6-Apr-23,6.8785,6.8829,6.8634,6.8785,6.8785
+5-Apr-23,6.8788,6.879,6.8784,6.8788,6.8788
+4-Apr-23,6.8773,6.8839,6.8719,6.8773,6.8773
+3-Apr-23,6.868,6.8938,6.868,6.868,6.868
+31-Mar-23,6.8704,6.8757,6.8416,6.8704,6.8704
+30-Mar-23,6.8856,6.9067,6.8707,6.8856,6.8856
+29-Mar-23,6.8733,6.8918,6.873,6.8733,6.8733
+28-Mar-23,6.8844,6.8866,6.8712,6.8844,6.8844
+27-Mar-23,6.867,6.8896,6.867,6.867,6.867
+24-Mar-23,6.8184,6.8792,6.8184,6.8184,6.8184
+23-Mar-23,6.8792,6.8797,6.8129,6.8792,6.8792
+22-Mar-23,6.883,6.8923,6.8734,6.883,6.883
+21-Mar-23,6.8777,6.8839,6.8612,6.8777,6.8777
+20-Mar-23,6.8861,6.9021,6.8704,6.8861,6.8861
+17-Mar-23,6.8975,6.8977,6.8613,6.8975,6.8975
+16-Mar-23,6.9059,6.9096,6.8881,6.9059,6.9059
+15-Mar-23,6.8705,6.9073,6.8671,6.8705,6.8705
+14-Mar-23,6.8446,6.884,6.8442,6.8446,6.8446
+13-Mar-23,6.9052,6.9161,6.8358,6.9052,6.9052
+10-Mar-23,6.9636,6.9703,6.8963,6.9636,6.9636
+9-Mar-23,6.9503,6.9727,6.95,6.9503,6.9503
+8-Mar-23,6.9614,6.9762,6.9443,6.9614,6.9614
+7-Mar-23,6.9294,6.9616,6.9221,6.9294,6.9294
+6-Mar-23,6.9068,6.934,6.9039,6.9068,6.9068
+3-Mar-23,6.9138,6.9143,6.8877,6.9138,6.9138
+2-Mar-23,6.868,6.9172,6.868,6.868,6.868
+1-Mar-23,6.9323,6.9324,6.8615,6.9323,6.9323
+28-Feb-23,6.9439,6.9476,6.9208,6.9439,6.9439
+27-Feb-23,6.955,6.9722,6.9418,6.955,6.955
+24-Feb-23,6.907,6.9592,6.907,6.907,6.907
+23-Feb-23,6.8913,6.9071,6.8724,6.8913,6.8913
+22-Feb-23,6.8725,6.8986,6.8724,6.8725,6.8725
+21-Feb-23,6.8541,6.8795,6.8536,6.8541,6.8541
+20-Feb-23,6.8576,6.8714,6.8488,6.8576,6.8576
+17-Feb-23,6.8597,6.8835,6.8596,6.8597,6.8597
+16-Feb-23,6.8519,6.8651,6.8381,6.8519,6.8519
+15-Feb-23,6.8259,6.8522,6.8233,6.8259,6.8259
+14-Feb-23,6.8219,6.8291,6.8052,6.8219,6.8219
+13-Feb-23,6.8083,6.8319,6.8084,6.8083,6.8083
+10-Feb-23,6.7797,6.8126,6.7796,6.7797,6.7797
+9-Feb-23,6.7882,6.7912,6.7683,6.7882,6.7882
+8-Feb-23,6.7912,6.7917,6.7685,6.7912,6.7912
+7-Feb-23,6.794,6.794,6.7665,6.794,6.794
+6-Feb-23,6.7742,6.7952,6.7699,6.7742,6.7742
+3-Feb-23,6.7315,6.7794,6.7278,6.7315,6.7315
+2-Feb-23,6.7408,6.7412,6.7099,6.7408,6.7408
+1-Feb-23,6.7536,6.7541,6.7325,6.7536,6.7536
+31-Jan-23,6.7478,6.7574,6.7438,6.7478,6.7478
+30-Jan-23,6.7824,6.7835,6.7417,6.7824,6.7824
+27-Jan-23,6.7825,6.7826,6.7823,6.7825,6.7825
+26-Jan-23,6.7829,6.783,6.7745,6.7829,6.7829
+25-Jan-23,6.7835,6.7837,6.783,6.7835,6.7835
+24-Jan-23,6.783,6.7835,6.783,6.783,6.783
+23-Jan-23,6.7826,6.7836,6.783,6.7826,6.7826
+20-Jan-23,6.7758,6.7873,6.7683,6.7758,6.7758
+19-Jan-23,6.7471,6.7882,6.7471,6.7471,6.7471
+18-Jan-23,6.7724,6.7862,6.7427,6.7724,6.7724
+17-Jan-23,6.7325,6.7815,6.7325,6.7325,6.7325
+16-Jan-23,6.7018,6.7333,6.6906,6.7018,6.7018
+13-Jan-23,6.7378,6.738,6.7023,6.7378,6.7378
+12-Jan-23,6.769,6.7697,6.7298,6.769,6.769
+11-Jan-23,6.7774,6.7866,6.7605,6.7774,6.7774
+10-Jan-23,6.771,6.787,6.7531,6.771,6.771
+9-Jan-23,6.8374,6.8377,6.7601,6.8374,6.8374
+6-Jan-23,6.8815,6.8819,6.8361,6.8815,6.8815
+5-Jan-23,6.8878,6.8883,6.86,6.8878,6.8878
+4-Jan-23,6.9141,6.9141,6.8782,6.9141,6.9141
+3-Jan-23,6.8971,6.9225,6.8748,6.8971,6.8971
+2-Jan-23,6.8969,6.8976,6.8971,6.8969,6.8969
+30-Dec-22,6.9631,6.9631,6.889,6.9631,6.9631
+29-Dec-22,6.9776,6.9798,6.9597,6.9776,6.9776
+28-Dec-22,6.959,6.9777,6.959,6.959,6.959
+27-Dec-22,6.9612,6.9673,6.9483,6.9612,6.9612
+26-Dec-22,6.9887,6.9893,6.9575,6.9887,6.9887
+23-Dec-22,6.983,6.9967,6.9738,6.983,6.983
+22-Dec-22,6.9806,6.9835,6.9666,6.9806,6.9806
+21-Dec-22,6.9608,6.9826,6.9596,6.9608,6.9608
+20-Dec-22,6.9786,6.9883,6.9523,6.9786,6.9786
+19-Dec-22,6.9721,6.9844,6.9608,6.9721,6.9721
+16-Dec-22,6.9722,6.9815,6.9615,6.9722,6.9722
+15-Dec-22,6.9499,6.9769,6.9468,6.9499,6.9499
+14-Dec-22,6.9434,6.9625,6.9383,6.9434,6.9434
+13-Dec-22,6.9765,6.9855,6.9434,6.9765,6.9765
+12-Dec-22,6.9566,6.9869,6.9573,6.9566,6.9566
+9-Dec-22,6.9663,6.9664,6.9392,6.9663,6.9663
+8-Dec-22,6.9726,6.981,6.962,6.9726,6.9726
+7-Dec-22,6.9949,6.995,6.9685,6.9949,6.9949
+6-Dec-22,6.9609,6.9989,6.9564,6.9609,6.9609
+5-Dec-22,7.0239,7.0239,6.9394,7.0239,7.0239
+2-Dec-22,7.0437,7.0646,7.0199,7.0437,7.0437
+1-Dec-22,7.0762,7.102,7.0429,7.0762,7.0762
+30-Nov-22,7.1594,7.1594,7.0697,7.1594,7.1594
+29-Nov-22,7.2071,7.2074,7.1553,7.2071,7.2071
+28-Nov-22,7.1705,7.2361,7.1644,7.1705,7.1705
+25-Nov-22,7.1503,7.1777,7.1474,7.1503,7.1503
+24-Nov-22,7.1658,7.1658,7.1253,7.1658,7.1658
+23-Nov-22,7.1393,7.1713,7.139,7.1393,7.1393
+22-Nov-22,7.1642,7.1643,7.1313,7.1642,7.1642
+21-Nov-22,7.1189,7.168,7.1186,7.1189,7.1189
+18-Nov-22,7.1562,7.1563,7.1074,7.1562,7.1562
+17-Nov-22,7.0872,7.1631,7.0871,7.0872,7.0872
+16-Nov-22,7.043,7.0879,7.0429,7.043,7.043
+15-Nov-22,7.0729,7.0731,7.025,7.0729,7.0729
+14-Nov-22,7.1071,7.1073,7.025,7.1071,7.1071
+11-Nov-22,7.1859,7.1878,7.0896,7.1859,7.1859
+10-Nov-22,7.2408,7.2715,7.1846,7.2408,7.2408
+9-Nov-22,7.2482,7.255,7.2328,7.2482,7.2482
+8-Nov-22,7.2288,7.2624,7.2201,7.2288,7.2288
+7-Nov-22,7.1751,7.2494,7.1751,7.1751,7.1751
+4-Nov-22,7.3008,7.3072,7.1785,7.3008,7.3008
+3-Nov-22,7.2887,7.3203,7.2886,7.2887,7.2887
+2-Nov-22,7.2766,7.2887,7.2659,7.2766,7.2766
+1-Nov-22,7.3018,7.3262,7.254,7.3018,7.3018
+31-Oct-22,7.2514,7.3022,7.2515,7.2514,7.2514
+28-Oct-22,7.2279,7.2607,7.2187,7.2279,7.2279
+27-Oct-22,7.1719,7.2358,7.1698,7.1719,7.1719
+26-Oct-22,7.3038,7.3038,7.1659,7.3038,7.3038
+25-Oct-22,7.2619,7.3082,7.2504,7.2619,7.2619
+24-Oct-22,7.2428,7.2623,7.242,7.2428,7.2428
+21-Oct-22,7.2158,7.2499,7.2154,7.2158,7.2158
+20-Oct-22,7.2273,7.2423,7.2126,7.2273,7.2273
+19-Oct-22,7.2006,7.229,7.1972,7.2006,7.2006
+18-Oct-22,7.1955,7.2011,7.1826,7.1955,7.1955
+17-Oct-22,7.19,7.2048,7.1869,7.19,7.19
+14-Oct-22,7.1695,7.1993,7.1616,7.1695,7.1695
+13-Oct-22,7.1741,7.2198,7.1664,7.1741,7.1741
+12-Oct-22,7.1644,7.1895,7.1509,7.1644,7.1644
+11-Oct-22,7.1536,7.1936,7.1514,7.1536,7.1536
+10-Oct-22,7.115,7.1535,7.1076,7.115,7.115
+7-Oct-22,7.115,7.1153,7.1149,7.115,7.115
+6-Oct-22,7.115,7.1151,7.115,7.115,7.115
+5-Oct-22,7.115,7.1151,7.115,7.115,7.115
+4-Oct-22,7.1149,7.115,7.1149,7.1149,7.1149
+3-Oct-22,7.115,7.1151,7.1149,7.115,7.115
+30-Sep-22,7.1239,7.1332,7.0831,7.1239,7.1239
+29-Sep-22,7.199,7.2098,7.1152,7.199,7.199
+28-Sep-22,7.1768,7.2495,7.1764,7.1768,7.1768
+27-Sep-22,7.148,7.1774,7.1392,7.148,7.148
+26-Sep-22,7.1274,7.1665,7.1273,7.1274,7.1274
+23-Sep-22,7.0766,7.1274,7.0766,7.0766,7.0766
+22-Sep-22,7.0479,7.0944,7.0479,7.0479,7.0479
+21-Sep-22,7.0172,7.0532,7.0172,7.0172,7.0172
+20-Sep-22,7.0056,7.0201,6.9964,7.0056,7.0056
+19-Sep-22,6.979,7.0194,6.9788,6.979,6.979
+16-Sep-22,6.993,7.0245,6.9827,6.993,6.993
+15-Sep-22,6.961,6.9951,6.9563,6.961,6.961
+14-Sep-22,6.9241,6.9703,6.9235,6.9241,6.9241
+13-Sep-22,6.925,6.9317,6.911,6.925,6.925
+12-Sep-22,6.9255,6.9255,6.925,6.9255,6.9255
+9-Sep-22,6.9565,6.9566,6.9087,6.9565,6.9565
+8-Sep-22,6.9653,6.9678,6.9472,6.9653,6.9653
+7-Sep-22,6.9531,6.9786,6.9529,6.9531,6.9531
+6-Sep-22,6.9331,6.9643,6.929,6.9331,6.9331
+5-Sep-22,6.899,6.9422,6.8989,6.899,6.899
+2-Sep-22,6.9055,6.9081,6.8908,6.9055,6.9055
+1-Sep-22,6.8889,6.907,6.8889,6.8889,6.8889
+31-Aug-22,6.9108,6.9141,6.8796,6.9108,6.9108
+30-Aug-22,6.907,6.9204,6.8925,6.907,6.907
+29-Aug-22,6.8708,6.9214,6.8707,6.8708,6.8708
+26-Aug-22,6.8483,6.8716,6.846,6.8483,6.8483
+25-Aug-22,6.8585,6.8586,6.8393,6.8585,6.8585
+24-Aug-22,6.8336,6.8679,6.8336,6.8336,6.8336
+23-Aug-22,6.8479,6.8646,6.8321,6.8479,6.8479
+22-Aug-22,6.8157,6.8496,6.8156,6.8157,6.8157
+19-Aug-22,6.7846,6.8178,6.7846,6.7846,6.7846
+18-Aug-22,6.7799,6.7951,6.7757,6.7799,6.7799
+17-Aug-22,6.7874,6.7874,6.7619,6.7874,6.7874
+16-Aug-22,6.772,6.7963,6.772,6.772,6.772
+15-Aug-22,6.7418,6.7731,6.7415,6.7418,6.7418
+12-Aug-22,6.7436,6.7454,6.7257,6.7436,6.7436
+11-Aug-22,6.7228,6.7437,6.7227,6.7228,6.7228
+10-Aug-22,6.7517,6.759,6.7223,6.7517,6.7517
+9-Aug-22,6.7499,6.7572,6.7455,6.7499,6.7499
+8-Aug-22,6.7609,6.7638,6.7491,6.7609,6.7609
+5-Aug-22,6.7478,6.7615,6.7317,6.7478,6.7478
+4-Aug-22,6.757,6.7578,6.7405,6.757,6.757
+3-Aug-22,6.7518,6.7574,6.743,6.7518,6.7518
+2-Aug-22,6.7677,6.7809,6.7484,6.7677,6.7677
+1-Aug-22,6.7432,6.7732,6.7419,6.7432,6.7432
+29-Jul-22,6.7458,6.7508,6.7275,6.7458,6.7458
+28-Jul-22,6.7574,6.7578,6.7346,6.7574,6.7574
+27-Jul-22,6.7623,6.7677,6.7415,6.7623,6.7623
+26-Jul-22,6.7495,6.7642,6.7353,6.7495,6.7495
+25-Jul-22,6.7505,6.7567,6.7394,6.7505,6.7505
+22-Jul-22,6.7656,6.7701,6.741,6.7656,6.7656
+21-Jul-22,6.7549,6.7699,6.7508,6.7549,6.7549
+20-Jul-22,6.7437,6.7548,6.7354,6.7437,6.7437
+19-Jul-22,6.7423,6.7522,6.7371,6.7423,6.7423
+18-Jul-22,6.7565,6.7565,6.731,6.7565,6.7565
+15-Jul-22,6.7552,6.7675,6.7394,6.7552,6.7552
+14-Jul-22,6.7176,6.7664,6.7167,6.7176,6.7176
+13-Jul-22,6.7233,6.737,6.7087,6.7233,6.7233
+12-Jul-22,6.7172,6.7363,6.7148,6.7172,6.7172
+11-Jul-22,6.6943,6.7182,6.6942,6.6943,6.6943
+8-Jul-22,6.7005,6.7066,6.6923,6.7005,6.7005
+7-Jul-22,6.7065,6.7119,6.6894,6.7065,6.7065
+6-Jul-22,6.7188,6.7189,6.6968,6.7188,6.7188
+5-Jul-22,6.6986,6.7223,6.6836,6.6986,6.6986
+4-Jul-22,6.7005,6.7008,6.6812,6.7005,6.7005
+1-Jul-22,6.6982,6.7156,6.6937,6.6982,6.6982
+30-Jun-22,6.6998,6.7035,6.6844,6.6998,6.6998
+29-Jun-22,6.7073,6.708,6.6811,6.7073,6.7073
+28-Jun-22,6.6907,6.7105,6.6743,6.6907,6.6907
+27-Jun-22,6.6888,6.6927,6.6764,6.6888,6.6888
+24-Jun-22,6.6973,6.6984,6.6798,6.6973,6.6973
+23-Jun-22,6.7011,6.7134,6.6888,6.7011,6.7011
+22-Jun-22,6.6884,6.725,6.688,6.6884,6.6884
+21-Jun-22,6.6914,6.6997,6.671,6.6914,6.6914
+20-Jun-22,6.7157,6.7157,6.6727,6.7157,6.7157
+17-Jun-22,6.7034,6.717,6.6897,6.7034,6.7034
+16-Jun-22,6.7123,6.7164,6.6912,6.7123,6.7123
+15-Jun-22,6.7395,6.74,6.7042,6.7395,6.7395
+14-Jun-22,6.7535,6.7601,6.7126,6.7535,6.7535
+13-Jun-22,6.7079,6.7582,6.7076,6.7079,6.7079
+10-Jun-22,6.6908,6.7163,6.678,6.6908,6.6908
+9-Jun-22,6.6827,6.6975,6.664,6.6827,6.6827
+8-Jun-22,6.6697,6.6945,6.6618,6.6697,6.6697
+7-Jun-22,6.6529,6.678,6.6528,6.6529,6.6529
+6-Jun-22,6.6593,6.6593,6.6322,6.6593,6.6593
+3-Jun-22,6.6592,6.6596,6.6592,6.6592,6.6592
+2-Jun-22,6.6852,6.7049,6.6591,6.6852,6.6852
+1-Jun-22,6.6717,6.6978,6.6647,6.6717,6.6717
+31-May-22,6.6603,6.674,6.6447,6.6603,6.6603
+30-May-22,6.6976,6.6999,6.6452,6.6976,6.6976
+27-May-22,6.7378,6.7466,6.6878,6.7378,6.7378
+26-May-22,6.6917,6.748,6.6906,6.6917,6.6917
+25-May-22,6.653,6.6967,6.6527,6.653,6.653
+24-May-22,6.6498,6.6788,6.6492,6.6498,6.6498
+23-May-22,6.692,6.6921,6.6456,6.692,6.692
+20-May-22,6.7121,6.7305,6.6658,6.7121,6.7121
+19-May-22,6.7534,6.7674,6.7114,6.7534,6.7534
+18-May-22,6.7362,6.7565,6.732,6.7362,6.7362
+17-May-22,6.7851,6.7852,6.716,6.7851,6.7851
+16-May-22,6.788,6.8015,6.7809,6.788,6.788
+13-May-22,6.7859,6.8106,6.7693,6.7859,6.7859
+12-May-22,6.7207,6.7951,6.7188,6.7207,6.7207
+11-May-22,6.7336,6.7351,6.7095,6.7336,6.7336
+10-May-22,6.7298,6.7392,6.6904,6.7298,6.7298
+9-May-22,6.6656,6.7299,6.6655,6.6656,6.6656
+6-May-22,6.6546,6.6939,6.6545,6.6546,6.6546
+5-May-22,6.6075,6.6547,6.595,6.6075,6.6075
+4-May-22,6.6074,6.6075,6.6073,6.6074,6.6074
+3-May-22,6.6075,6.6079,6.6069,6.6075,6.6075
+2-May-22,6.6075,6.6077,6.6069,6.6075,6.6075
+29-Apr-22,6.6253,6.6492,6.5806,6.6253,6.6253
+28-Apr-22,6.5595,6.6295,6.5595,6.5595,6.5595
+27-Apr-22,6.5563,6.5621,6.541,6.5563,6.5563
+26-Apr-22,6.5579,6.5596,6.5218,6.5579,6.5579
+25-Apr-22,6.5003,6.5763,6.5002,6.5003,6.5003
+22-Apr-22,6.4493,6.5057,6.4472,6.4493,6.4493
+21-Apr-22,6.4177,6.4507,6.4081,6.4177,6.4177
+20-Apr-22,6.3924,6.4182,6.392,6.3924,6.3924
+19-Apr-22,6.3662,6.3954,6.366,6.3662,6.3662
+18-Apr-22,6.3702,6.3737,6.3634,6.3702,6.3702
+15-Apr-22,6.3774,6.3774,6.3679,6.3774,6.3774
+14-Apr-22,6.3672,6.3794,6.3563,6.3672,6.3672
+13-Apr-22,6.365,6.3697,6.3564,6.365,6.365
+12-Apr-22,6.3687,6.3731,6.3571,6.3687,6.3687
+11-Apr-22,6.364,6.3741,6.3599,6.364,6.364
+8-Apr-22,6.3597,6.366,6.3493,6.3597,6.3597
+7-Apr-22,6.3585,6.3633,6.3508,6.3585,6.3585
+6-Apr-22,6.3631,6.3747,6.3526,6.3631,6.3631
+5-Apr-22,6.3624,6.3628,6.362,6.3624,6.3624
+4-Apr-22,6.3621,6.3625,6.362,6.3621,6.3621
+1-Apr-22,6.3389,6.3633,6.3389,6.3389,6.3389
+31-Mar-22,6.3462,6.3526,6.3332,6.3462,6.3462
+30-Mar-22,6.3631,6.3632,6.3402,6.3631,6.3631
+29-Mar-22,6.3707,6.3724,6.3542,6.3707,6.3707
+28-Mar-22,6.3652,6.3802,6.3591,6.3652,6.3652
+25-Mar-22,6.3663,6.3671,6.3514,6.3663,6.3663
+24-Mar-22,6.3713,6.3764,6.3596,6.3713,6.3713
+23-Mar-22,6.3653,6.3754,6.3585,6.3653,6.3653
+22-Mar-22,6.3545,6.3657,6.3499,6.3545,6.3545
+21-Mar-22,6.3602,6.3652,6.3434,6.3602,6.3602
+18-Mar-22,6.3455,6.3659,6.3455,6.3455,6.3455
+17-Mar-22,6.3512,6.3516,6.3361,6.3512,6.3512
+16-Mar-22,6.3691,6.3699,6.3386,6.3691,6.3691
+15-Mar-22,6.3646,6.3835,6.3643,6.3645,6.3645
+14-Mar-22,6.3387,6.3645,6.3387,6.3387,6.3387
+11-Mar-22,6.3208,6.3388,6.3112,6.3208,6.3208
+10-Mar-22,6.3166,6.3233,6.3084,6.3166,6.3166
+9-Mar-22,6.3176,6.3252,6.3047,6.3176,6.3176
+8-Mar-22,6.3193,6.3201,6.3038,6.3193,6.3193
+7-Mar-22,6.319,6.3246,6.3091,6.3167,6.3167
+4-Mar-22,6.3193,6.3206,6.3057,6.3192,6.3192
+3-Mar-22,6.3196,6.3201,6.3078,6.3196,6.3196
+2-Mar-22,6.3115,6.3215,6.3023,6.3115,6.3115
+1-Mar-22,6.3084,6.3135,6.3014,6.3084,6.3084
+28-Feb-22,6.3165,6.3181,6.2992,6.316,6.316
+25-Feb-22,6.3268,6.3268,6.3039,6.3268,6.3268
+24-Feb-22,6.3123,6.3298,6.3052,6.3123,6.3123
+23-Feb-22,6.3253,6.33,6.3039,6.3253,6.3253
+22-Feb-22,6.3342,6.3501,6.314,6.3342,6.3342
+21-Feb-22,6.3246,6.3355,6.321,6.3242,6.3242
+18-Feb-22,6.3358,6.3374,6.3161,6.3358,6.3358
+17-Feb-22,6.3356,6.3382,6.3211,6.3356,6.3356
+16-Feb-22,6.338,6.3405,6.3332,6.338,6.338
+15-Feb-22,6.3559,6.3566,6.3286,6.3559,6.3559
+14-Feb-22,6.3536,6.362,6.3454,6.3531,6.3531
+11-Feb-22,6.3526,6.3647,6.3445,6.3526,6.3526
+10-Feb-22,6.3614,6.3619,6.3441,6.3614,6.3614
+9-Feb-22,6.3657,6.3657,6.351,6.3657,6.3657
+8-Feb-22,6.3523,6.3705,6.3488,6.3523,6.3523
+7-Feb-22,6.3317,6.3518,6.3317,6.3595,6.3595
+4-Feb-22,6.3595,6.3595,6.3595,6.3595,6.3595
+3-Feb-22,6.3595,6.36,6.3595,6.3595,6.3595
+2-Feb-22,6.3595,6.3595,6.3595,6.3595,6.3595
+1-Feb-22,6.3595,6.36,6.3595,6.3595,6.3595
+31-Jan-22,6.36,6.36,6.3595,6.351,6.351
+28-Jan-22,6.3669,6.3669,6.3469,6.3669,6.3669
+27-Jan-22,6.3196,6.3678,6.3195,6.3196,6.3196
+26-Jan-22,6.3265,6.3265,6.3109,6.3265,6.3265
+25-Jan-22,6.3298,6.3304,6.3169,6.3298,6.3298
+24-Jan-22,6.338,6.338,6.3186,6.3377,6.3377
+21-Jan-22,6.3395,6.3433,6.3283,6.3395,6.3395
+20-Jan-22,6.3435,6.3453,6.334,6.3435,6.3435
+19-Jan-22,6.3522,6.3544,6.3345,6.3522,6.3522
+18-Jan-22,6.3467,6.3531,6.3354,6.3467,6.3467
+17-Jan-22,6.3518,6.3565,6.3373,6.3515,6.3515
+14-Jan-22,6.3581,6.3605,6.3339,6.3581,6.3581
+13-Jan-22,6.3576,6.3628,6.3474,6.3576,6.3576
+12-Jan-22,6.3729,6.373,6.3552,6.3729,6.3729
+11-Jan-22,6.3739,6.3752,6.3608,6.3739,6.3739
+10-Jan-22,6.3768,6.3768,6.3624,6.3762,6.3762
+7-Jan-22,6.3819,6.3821,6.3674,6.3819,6.3819
+6-Jan-22,6.354,6.3826,6.354,6.354,6.354
+5-Jan-22,6.354,6.3634,6.3521,6.3543,6.3543
+4-Jan-22,6.3551,6.3551,6.3531,6.3551,6.3551
+3-Jan-22,6.3549,6.3549,6.3548,6.3549,6.3549
+31-Dec-21,6.3721,6.3775,6.3397,6.3721,6.3721
+30-Dec-21,6.3673,6.3775,6.3587,6.3673,6.3673
+29-Dec-21,6.3672,6.3714,6.3584,6.3672,6.3672
+28-Dec-21,6.3698,6.3715,6.3608,6.3698,6.3698
+27-Dec-21,6.3666,6.3722,6.3613,6.3666,6.3666
+24-Dec-21,6.3688,6.3703,6.3597,6.3688,6.3688
+23-Dec-21,6.3691,6.3706,6.3601,6.3691,6.3691
+22-Dec-21,6.3706,6.3726,6.3599,6.3706,6.3706
+21-Dec-21,6.3746,6.3751,6.3616,6.3746,6.3746
+20-Dec-21,6.3744,6.3791,6.3664,6.374,6.374
+17-Dec-21,6.3672,6.3816,6.3586,6.3672,6.3672
+16-Dec-21,6.3665,6.3683,6.3563,6.3665,6.3665
+15-Dec-21,6.3665,6.3671,6.3542,6.3665,6.3665
+14-Dec-21,6.3655,6.3681,6.3529,6.3655,6.3655
+13-Dec-21,6.36,6.366,6.3537,6.36,6.36
+10-Dec-21,6.3765,6.3825,6.3573,6.3765,6.3765
+9-Dec-21,6.3437,6.3774,6.3337,6.3437,6.3437
+8-Dec-21,6.3663,6.3664,6.3382,6.3663,6.3663
+7-Dec-21,6.3748,6.3753,6.3557,6.3748,6.3748
+6-Dec-21,6.3754,6.3778,6.3618,6.3753,6.3753
+3-Dec-21,6.3756,6.3765,6.3608,6.3756,6.3756
+2-Dec-21,6.3673,6.377,6.3593,6.3673,6.3673
+1-Dec-21,6.3632,6.371,6.3565,6.3632,6.3632
+30-Nov-21,6.387,6.3878,6.3608,6.387,6.387
+29-Nov-21,6.392,6.392,6.3758,6.392,6.392
+26-Nov-21,6.386,6.3927,6.3789,6.386,6.386
+25-Nov-21,6.3918,6.392,6.3767,6.3918,6.3918
+24-Nov-21,6.3908,6.392,6.3769,6.3908,6.3908
+23-Nov-21,6.3843,6.3924,6.3789,6.3843,6.3843
+22-Nov-21,6.3862,6.3886,6.3698,6.3862,6.3862
+19-Nov-21,6.385,6.3897,6.3743,6.385,6.385
+18-Nov-21,6.3769,6.3869,6.3744,6.3769,6.3769
+17-Nov-21,6.3911,6.3924,6.3658,6.3911,6.3911
+16-Nov-21,6.3821,6.3954,6.366,6.3821,6.3821
+15-Nov-21,6.3787,6.3841,6.3777,6.3786,6.3786
+12-Nov-21,6.3895,6.3961,6.3713,6.3895,6.3895
+11-Nov-21,6.3881,6.4068,6.3878,6.3881,6.3881
+10-Nov-21,6.3917,6.3937,6.3812,6.3917,6.3917
+9-Nov-21,6.3916,6.396,6.3796,6.3916,6.3916
+8-Nov-21,6.3979,6.399,6.3827,6.3979,6.3979
+5-Nov-21,6.3964,6.4032,6.3908,6.3964,6.3964
+4-Nov-21,6.4062,6.4063,6.3907,6.4062,6.4062
+3-Nov-21,6.3989,6.4057,6.3856,6.3989,6.3989
+2-Nov-21,6.3962,6.4005,6.3885,6.3962,6.3962
+1-Nov-21,6.4048,6.4059,6.3868,6.4047,6.4047
+29-Oct-21,6.3904,6.4068,6.3817,6.3904,6.3904
+28-Oct-21,6.3916,6.4038,6.3871,6.3916,6.3916
+27-Oct-21,6.3815,6.3956,6.3747,6.3815,6.3815
+26-Oct-21,6.3847,6.3852,6.3709,6.3847,6.3847
+25-Oct-21,6.3839,6.3906,6.3731,6.3839,6.3839
+22-Oct-21,6.3918,6.3998,6.375,6.3918,6.3918
+21-Oct-21,6.3929,6.4012,6.3864,6.3929,6.3929
+20-Oct-21,6.3818,6.3965,6.3811,6.3818,6.3818
+19-Oct-21,6.4289,6.4289,6.3717,6.4289,6.4289
+18-Oct-21,6.4348,6.4383,6.4205,6.4348,6.4348
+15-Oct-21,6.439,6.4395,6.4202,6.439,6.439
+14-Oct-21,6.4266,6.439,6.4266,6.4266,6.4266
+13-Oct-21,6.448,6.4502,6.4261,6.448,6.448
+12-Oct-21,6.4496,6.457,6.4393,6.4496,6.4496
+11-Oct-21,6.4423,6.4497,6.4252,6.4423,6.4423
+8-Oct-21,6.4452,6.4504,6.4307,6.4452,6.4452
+7-Oct-21,6.4452,6.4457,6.4452,6.4452,6.4452
+6-Oct-21,6.4452,6.4452,6.4452,6.4452,6.4452
+5-Oct-21,6.4452,6.4452,6.4452,6.4452,6.4452
+4-Oct-21,6.4457,6.4457,6.4452,6.4457,6.4457
+1-Oct-21,6.4455,6.4459,6.4453,6.4455,6.4455
+30-Sep-21,6.4696,6.4733,6.4367,6.4696,6.4696
+29-Sep-21,6.459,6.4703,6.4541,6.459,6.459
+28-Sep-21,6.456,6.4611,6.4492,6.456,6.456
+27-Sep-21,6.4657,6.4657,6.4494,6.4657,6.4657
+24-Sep-21,6.4579,6.4686,6.4559,6.4579,6.4579
+23-Sep-21,6.4608,6.4688,6.4435,6.4608,6.4608
+22-Sep-21,6.466,6.4723,6.4558,6.466,6.466
+21-Sep-21,6.465,6.4665,6.465,6.465,6.465
+20-Sep-21,6.4652,6.4658,6.464,6.4652,6.4652
+17-Sep-21,6.4566,6.4679,6.4406,6.4566,6.4566
+16-Sep-21,6.4314,6.4568,6.4297,6.4314,6.4314
+15-Sep-21,6.4383,6.4433,6.4275,6.4383,6.4383
+14-Sep-21,6.4508,6.451,6.4369,6.4508,6.4508
+13-Sep-21,6.4434,6.4563,6.4433,6.4434,6.4434
+10-Sep-21,6.4543,6.456,6.4271,6.4543,6.4543
+9-Sep-21,6.4607,6.4622,6.445,6.4607,6.4607
+8-Sep-21,6.4655,6.4656,6.4511,6.4655,6.4655
+7-Sep-21,6.4567,6.4661,6.4456,6.4567,6.4567
+6-Sep-21,6.4519,6.4585,6.4474,6.4519,6.4519
+3-Sep-21,6.4554,6.4601,6.4327,6.4554,6.4554
+2-Sep-21,6.4589,6.4623,6.4462,6.459,6.459
+1-Sep-21,6.4596,6.468,6.4544,6.4596,6.4596
+31-Aug-21,6.4651,6.4709,6.4508,6.4651,6.4651
+30-Aug-21,6.4708,6.4708,6.4577,6.4708,6.4708
+27-Aug-21,6.4805,6.4867,6.4694,6.4805,6.4805
+26-Aug-21,6.4749,6.4856,6.4725,6.4749,6.4749
+25-Aug-21,6.4699,6.4783,6.4675,6.4699,6.4699
+24-Aug-21,6.48,6.4832,6.4686,6.48,6.48
+23-Aug-21,6.4916,6.4954,6.4715,6.4916,6.4916
+20-Aug-21,6.4937,6.5031,6.4894,6.4937,6.4937
+19-Aug-21,6.4832,6.4974,6.4828,6.4832,6.4832
+18-Aug-21,6.4851,6.4853,6.471,6.4851,6.4851
+17-Aug-21,6.4736,6.4861,6.4675,6.4736,6.4736
+16-Aug-21,6.4764,6.4792,6.4727,6.4764,6.4764
+13-Aug-21,6.4784,6.4822,6.4666,6.4783,6.4783
+12-Aug-21,6.4782,6.4797,6.4657,6.4782,6.4782
+11-Aug-21,6.4848,6.4873,6.4709,6.4849,6.4849
+10-Aug-21,6.4852,6.4855,6.4692,6.4852,6.4852
+9-Aug-21,6.4825,6.4869,6.4678,6.4825,6.4825
+6-Aug-21,6.4603,6.4833,6.4603,6.4603,6.4603
+5-Aug-21,6.4652,6.4658,6.452,6.4652,6.4652
+4-Aug-21,6.4692,6.4694,6.4498,6.4692,6.4692
+3-Aug-21,6.4612,6.4694,6.4534,6.461,6.461
+2-Aug-21,6.4605,6.4675,6.451,6.4605,6.4605
+30-Jul-21,6.4553,6.4666,6.4432,6.4553,6.4553
+29-Jul-21,6.4894,6.4899,6.4464,6.4894,6.4894
+28-Jul-21,6.5097,6.5103,6.4874,6.5097,6.5097
+27-Jul-21,6.4817,6.5105,6.4733,6.4817,6.4817
+26-Jul-21,6.4804,6.4863,6.4729,6.4804,6.4804
+23-Jul-21,6.4697,6.4806,6.4616,6.4697,6.4697
+22-Jul-21,6.467,6.4697,6.4557,6.467,6.467
+21-Jul-21,6.4839,6.4844,6.4611,6.4839,6.4839
+20-Jul-21,6.4894,6.4895,6.4727,6.4894,6.4894
+19-Jul-21,6.4782,6.4902,6.4766,6.4782,6.4782
+16-Jul-21,6.4599,6.4785,6.4564,6.4601,6.4601
+15-Jul-21,6.4681,6.4687,6.4507,6.4683,6.4683
+14-Jul-21,6.4675,6.476,6.4485,6.4675,6.4675
+13-Jul-21,6.4746,6.4746,6.4532,6.4746,6.4746
+12-Jul-21,6.478,6.478,6.4639,6.478,6.478
+9-Jul-21,6.4891,6.4895,6.4695,6.4891,6.4891
+8-Jul-21,6.4715,6.4898,6.4685,6.4715,6.4715
+7-Jul-21,6.4783,6.4791,6.4554,6.4781,6.4781
+6-Jul-21,6.4628,6.4782,6.4527,6.4628,6.4628
+5-Jul-21,6.4721,6.4721,6.4545,6.4721,6.4721
+2-Jul-21,6.4676,6.4838,6.4635,6.4676,6.4676
+1-Jul-21,6.4562,6.4681,6.4544,6.4562,6.4562
+30-Jun-21,6.4631,6.4631,6.4448,6.4631,6.4631
+29-Jun-21,6.4551,6.4675,6.4504,6.4551,6.4551
+28-Jun-21,6.4463,6.4635,6.4456,6.4463,6.4463
+25-Jun-21,6.471,6.4711,6.4502,6.471,6.471
+24-Jun-21,6.473,6.4812,6.4561,6.473,6.473
+23-Jun-21,6.4803,6.4887,6.463,6.4803,6.4803
+22-Jun-21,6.4659,6.4803,6.4546,6.4659,6.4659
+21-Jun-21,6.4521,6.4703,6.4471,6.4521,6.4521
+18-Jun-21,6.4477,6.4521,6.4292,6.4474,6.4474
+17-Jun-21,6.3967,6.4481,6.3962,6.3967,6.3967
+16-Jun-21,6.405,6.405,6.3926,6.405,6.405
+15-Jun-21,6.3972,6.4063,6.3931,6.3972,6.3972
+14-Jun-21,6.3977,6.3977,6.3972,6.3977,6.3977
+11-Jun-21,6.3923,6.3979,6.3765,6.3923,6.3923
+10-Jun-21,6.3865,6.3945,6.3734,6.3865,6.3865
+9-Jun-21,6.3995,6.4,6.3752,6.3995,6.3995
+8-Jun-21,6.3963,6.3995,6.3829,6.3963,6.3963
+7-Jun-21,6.3943,6.4017,6.3854,6.3943,6.3943
+4-Jun-21,6.4027,6.4111,6.3923,6.4027,6.4027
+3-Jun-21,6.3801,6.4028,6.3758,6.3801,6.3801
+2-Jun-21,6.3807,6.3899,6.3727,6.3807,6.3807
+1-Jun-21,6.369,6.3831,6.3615,6.369,6.369
+31-May-21,6.3674,6.3729,6.3518,6.3674,6.3674
+28-May-21,6.382,6.3834,6.3591,6.382,6.382
+27-May-21,6.3907,6.3959,6.372,6.3907,6.3907
+26-May-21,6.41,6.41,6.3859,6.41,6.41
+25-May-21,6.4183,6.4186,6.3971,6.4183,6.4183
+24-May-21,6.4332,6.4384,6.414,6.4332,6.4332
+21-May-21,6.4339,6.4357,6.4227,6.4339,6.4339
+20-May-21,6.434,6.4416,6.4315,6.434,6.434
+19-May-21,6.4242,6.4383,6.4159,6.4242,6.4242
+18-May-21,6.4382,6.4384,6.4127,6.4382,6.4382
+17-May-21,6.4361,6.4426,6.4275,6.4361,6.4361
+14-May-21,6.4509,6.4512,6.4203,6.4509,6.4509
+13-May-21,6.4552,6.4564,6.4437,6.4552,6.4552
+12-May-21,6.4284,6.456,6.4267,6.4283,6.4283
+11-May-21,6.4151,6.4314,6.4149,6.4151,6.4151
+10-May-21,6.4315,6.4325,6.4037,6.4315,6.4315
+7-May-21,6.4632,6.4647,6.4251,6.4632,6.4632
+6-May-21,6.473,6.4823,6.4538,6.473,6.473
+5-May-21,6.4728,6.4728,6.4721,6.4728,6.4728
+4-May-21,6.4728,6.4729,6.4728,6.4728,6.4728
+3-May-21,6.4735,6.4735,6.4725,6.4735,6.4735
+30-Apr-21,6.4712,6.4752,6.4572,6.4712,6.4712
+29-Apr-21,6.4779,6.478,6.4579,6.4779,6.4779
+28-Apr-21,6.4821,6.4892,6.4689,6.4821,6.4821
+27-Apr-21,6.4845,6.4894,6.4731,6.4845,6.4845
+26-Apr-21,6.4944,6.4944,6.4792,6.4944,6.4944
+23-Apr-21,6.4903,6.4984,6.4809,6.4903,6.4903
+22-Apr-21,6.49,6.4925,6.4774,6.49,6.49
+21-Apr-21,6.4985,6.5008,6.4844,6.4985,6.4985
+20-Apr-21,6.5093,6.5093,6.4845,6.5093,6.5093
+19-Apr-21,6.5111,6.5303,6.4978,6.5111,6.5111
+16-Apr-21,6.5218,6.5327,6.5103,6.5213,6.5213
+15-Apr-21,6.5281,6.5402,6.5176,6.5281,6.5281
+14-Apr-21,6.5426,6.5435,6.5196,6.5426,6.5426
+13-Apr-21,6.5479,6.552,6.5375,6.5479,6.5479
+12-Apr-21,6.552,6.5589,6.5344,6.552,6.552
+9-Apr-21,6.55,6.5603,6.5436,6.55,6.55
+8-Apr-21,6.541,6.5513,6.5406,6.541,6.541
+7-Apr-21,6.5385,6.5451,6.533,6.5385,6.5385
+6-Apr-21,6.5659,6.5661,6.5385,6.5659,6.5659
+5-Apr-21,6.5665,6.5667,6.5657,6.5665,6.5665
+2-Apr-21,6.5644,6.5671,6.5587,6.5644,6.5644
+1-Apr-21,6.5517,6.5764,6.5517,6.5512,6.5512
+31-Mar-21,6.571,6.5713,6.5435,6.571,6.571
+30-Mar-21,6.5686,6.5739,6.5558,6.5687,6.5687
+29-Mar-21,6.5405,6.572,6.5404,6.5405,6.5405
+26-Mar-21,6.5454,6.5454,6.5301,6.5448,6.5448
+25-Mar-21,6.5147,6.5458,6.5147,6.5146,6.5146
+24-Mar-21,6.5155,6.5255,6.5118,6.5149,6.5149
+23-Mar-21,6.5063,6.5166,6.499,6.5063,6.5063
+22-Mar-21,6.499,6.5111,6.499,6.499,6.499
+19-Mar-21,6.5048,6.5172,6.499,6.5048,6.5048
+18-Mar-21,6.5032,6.5096,6.4829,6.5026,6.5026
+17-Mar-21,6.5049,6.5066,6.4895,6.505,6.505
+16-Mar-21,6.4989,6.5056,6.4898,6.4989,6.4989
+15-Mar-21,6.4985,6.5089,6.4889,6.4985,6.4985
+12-Mar-21,6.4927,6.5076,6.4716,6.493,6.493
+11-Mar-21,6.5049,6.5052,6.4836,6.5049,6.5049
+10-Mar-21,6.5056,6.516,6.4946,6.5056,6.5056
+9-Mar-21,6.5246,6.5422,6.5034,6.5246,6.5246
+8-Mar-21,6.4958,6.5301,6.4924,6.4957,6.4957
+5-Mar-21,6.469,6.4973,6.4638,6.469,6.469
+4-Mar-21,6.4668,6.4708,6.4581,6.4668,6.4668
+3-Mar-21,6.4695,6.4711,6.4535,6.4695,6.4695
+2-Mar-21,6.4632,6.4741,6.4609,6.4632,6.4632
+1-Mar-21,6.4742,6.4742,6.4535,6.4779,6.4779
+26-Feb-21,6.4538,6.4807,6.4536,6.4538,6.4538
+25-Feb-21,6.456,6.4565,6.4423,6.456,6.456
+24-Feb-21,6.463,6.463,6.4443,6.463,6.463
+23-Feb-21,6.4635,6.4695,6.4515,6.4631,6.4631
+22-Feb-21,6.4858,6.4858,6.4512,6.4858,6.4858
+19-Feb-21,6.4872,6.4875,6.4467,6.4872,6.4872
+18-Feb-21,6.4576,6.4884,6.4409,6.4576,6.4576
+17-Feb-21,6.4571,6.4576,6.4569,6.4571,6.4571
+16-Feb-21,6.4572,6.4574,6.4564,6.4572,6.4572
+15-Feb-21,6.4573,6.4575,6.457,6.4572,6.4572
+12-Feb-21,6.4569,6.4575,6.4569,6.4569,6.4569
+11-Feb-21,6.4572,6.4573,6.4569,6.4572,6.4572
+10-Feb-21,6.4342,6.4573,6.4278,6.4342,6.4342
+9-Feb-21,6.448,6.4524,6.4318,6.448,6.448
+8-Feb-21,6.4657,6.4657,6.4403,6.4657,6.4657
+5-Feb-21,6.4707,6.4799,6.4602,6.4707,6.4707
+4-Feb-21,6.4592,6.4708,6.4567,6.4592,6.4592
+3-Feb-21,6.4564,6.4617,6.449,6.4564,6.4564
+2-Feb-21,6.4675,6.4689,6.4435,6.4675,6.4675
+1-Feb-21,6.4268,6.4686,6.4268,6.4268,6.4268
+29-Jan-21,6.4484,6.4658,6.4178,6.4484,6.4484
+28-Jan-21,6.4821,6.4924,6.4483,6.4821,6.4821
+27-Jan-21,6.4637,6.4853,6.4512,6.4637,6.4637
+26-Jan-21,6.4787,6.4788,6.4552,6.4787,6.4787
+25-Jan-21,6.4809,6.4851,6.4726,6.4808,6.4808
+22-Jan-21,6.4613,6.4841,6.4599,6.4614,6.4614
+21-Jan-21,6.4654,6.4656,6.4509,6.4654,6.4654
+20-Jan-21,6.4779,6.4781,6.4565,6.4779,6.4779
+19-Jan-21,6.4914,6.4915,6.4694,6.4914,6.4914
+18-Jan-21,6.4798,6.4961,6.4772,6.4797,6.4797
+15-Jan-21,6.4731,6.4801,6.4548,6.4731,6.4731
+14-Jan-21,6.467,6.4744,6.4599,6.467,6.467
+13-Jan-21,6.4629,6.4706,6.4513,6.4629,6.4629
+12-Jan-21,6.4797,6.4799,6.4541,6.4797,6.4797
+11-Jan-21,6.4744,6.4906,6.4675,6.4743,6.4743
+8-Jan-21,6.4772,6.4774,6.4538,6.4772,6.4772
+7-Jan-21,6.4607,6.478,6.4465,6.4607,6.4607
+6-Jan-21,6.4552,6.4623,6.4437,6.4552,6.4552
+5-Jan-21,6.4605,6.4662,6.4294,6.4605,6.4605
+4-Jan-21,6.5257,6.5257,6.4578,6.532,6.532
+1-Jan-21,6.5317,6.532,6.5315,6.5317,6.5317
+31-Dec-20,6.5222,6.5461,6.5056,6.5222,6.5222
+30-Dec-20,6.53,6.5358,6.5145,6.53,6.53
+29-Dec-20,6.5356,6.5362,6.5185,6.5356,6.5356
+28-Dec-20,6.5408,6.5417,6.527,6.5408,6.5408
+25-Dec-20,6.529,6.5432,6.5196,6.529,6.529
+24-Dec-20,6.5396,6.5398,6.5196,6.5396,6.5396
+23-Dec-20,6.5422,6.5541,6.5289,6.5422,6.5422
+22-Dec-20,6.5482,6.5525,6.5326,6.5482,6.5482
+21-Dec-20,6.5367,6.5544,6.5367,6.536,6.536
+18-Dec-20,6.5321,6.5437,6.5231,6.5321,6.5321
+17-Dec-20,6.5313,6.5391,6.5195,6.5313,6.5313
+16-Dec-20,6.5383,6.5447,6.5194,6.5383,6.5383
+15-Dec-20,6.5497,6.555,6.5355,6.5497,6.5497
+14-Dec-20,6.5457,6.5498,6.5323,6.5457,6.5457
+11-Dec-20,6.5444,6.5473,6.5275,6.5444,6.5444
+10-Dec-20,6.5422,6.5513,6.5347,6.5422,6.5422
+9-Dec-20,6.5317,6.5442,6.5144,6.5317,6.5317
+8-Dec-20,6.5287,6.5381,6.5164,6.5287,6.5287
+7-Dec-20,6.5306,6.542,6.5285,6.5306,6.5306
+4-Dec-20,6.5414,6.5511,6.5223,6.5414,6.5414
+3-Dec-20,6.5624,6.5632,6.5418,6.5624,6.5624
+2-Dec-20,6.5708,6.5713,6.5441,6.5708,6.5708
+1-Dec-20,6.5778,6.5857,6.5594,6.5778,6.5778
+30-Nov-20,6.5759,6.5935,6.5645,6.576,6.576
+27-Nov-20,6.5745,6.5828,6.5685,6.5745,6.5745
+26-Nov-20,6.5775,6.5782,6.555,6.5775,6.5775
+25-Nov-20,6.5902,6.5906,6.5658,6.5902,6.5902
+24-Nov-20,6.5845,6.5916,6.5713,6.5845,6.5845
+23-Nov-20,6.562,6.585,6.5546,6.5619,6.5619
+20-Nov-20,6.5824,6.5825,6.5597,6.5824,6.5824
+19-Nov-20,6.5595,6.5909,6.5511,6.5595,6.5595
+18-Nov-20,6.5551,6.5638,6.5311,6.5551,6.5551
+17-Nov-20,6.5838,6.5842,6.547,6.5838,6.5838
+16-Nov-20,6.6054,6.6054,6.5605,6.6054,6.6054
+13-Nov-20,6.6106,6.6254,6.5971,6.6106,6.6106
+12-Nov-20,6.6308,6.6324,6.6063,6.6308,6.6308
+11-Nov-20,6.6148,6.631,6.5838,6.6148,6.6148
+10-Nov-20,6.6281,6.6286,6.5966,6.6281,6.6281
+9-Nov-20,6.6105,6.629,6.5719,6.6104,6.6104
+6-Nov-20,6.6052,6.6365,6.5993,6.6052,6.6052
+5-Nov-20,6.652,6.661,6.6025,6.652,6.652
+4-Nov-20,6.6765,6.7532,6.652,6.6766,6.6766
+3-Nov-20,6.6897,6.6957,6.6717,6.6897,6.6897
+2-Nov-20,6.6917,6.6995,6.6794,6.6891,6.6891
+30-Oct-20,6.714,6.7144,6.671,6.714,6.714
+29-Oct-20,6.7279,6.7283,6.6966,6.7279,6.7279
+28-Oct-20,6.7044,6.729,6.704,6.7044,6.7044
+27-Oct-20,6.7113,6.7227,6.6963,6.7113,6.7113
+26-Oct-20,6.6858,6.7132,6.6782,6.6857,6.6857
+23-Oct-20,6.6835,6.6916,6.6602,6.6835,6.6835
+22-Oct-20,6.65,6.6876,6.647,6.65,6.65
+21-Oct-20,6.6752,6.6757,6.6376,6.6752,6.6752
+20-Oct-20,6.6807,6.6922,6.6662,6.6807,6.6807
+19-Oct-20,6.6966,6.7024,6.6744,6.6966,6.6966
+16-Oct-20,6.7239,6.7246,6.6914,6.7239,6.7239
+15-Oct-20,6.7136,6.734,6.7105,6.7136,6.7136
+14-Oct-20,6.7455,6.7464,6.7059,6.7455,6.7455
+13-Oct-20,6.745,6.7595,6.7261,6.7444,6.7444
+12-Oct-20,6.6937,6.7533,6.6936,6.6937,6.6937
+9-Oct-20,6.7892,6.7897,6.6923,6.7892,6.7892
+8-Oct-20,6.7897,6.7898,6.7892,6.7897,6.7897
+7-Oct-20,6.7898,6.79,6.7893,6.7898,6.7898
+6-Oct-20,6.7898,6.79,6.7895,6.7898,6.7898
+5-Oct-20,6.7898,6.7898,6.7897,6.7898,6.7898
+2-Oct-20,6.7894,6.7898,6.7893,6.7894,6.7894
+1-Oct-20,6.7897,6.79,6.7893,6.7897,6.7897
+30-Sep-20,6.8154,6.8162,6.789,6.8154,6.8154
+29-Sep-20,6.8108,6.8264,6.8076,6.8108,6.8108
+28-Sep-20,6.8228,6.8267,6.8014,6.8228,6.8228
+25-Sep-20,6.8277,6.8321,6.8091,6.8277,6.8277
+24-Sep-20,6.8089,6.8325,6.8087,6.8089,6.8089
+23-Sep-20,6.7784,6.812,6.7771,6.7784,6.7784
+22-Sep-20,6.8037,6.8042,6.7634,6.8037,6.8037
+21-Sep-20,6.768,6.8044,6.7561,6.768,6.768
+18-Sep-20,6.7641,6.7754,6.7418,6.7641,6.7641
+17-Sep-20,6.7537,6.7786,6.7512,6.7537,6.7537
+16-Sep-20,6.7803,6.7808,6.7469,6.7803,6.7803
+15-Sep-20,6.8091,6.8095,6.766,6.8091,6.8091
+14-Sep-20,6.8334,6.8334,6.8079,6.8334,6.8334
+11-Sep-20,6.8333,6.8381,6.8267,6.8333,6.8333
+10-Sep-20,6.8318,6.8414,6.8198,6.8318,6.8318
+9-Sep-20,6.8451,6.8549,6.8269,6.8451,6.8451
+8-Sep-20,6.8295,6.85,6.824,6.8295,6.8295
+7-Sep-20,6.8415,6.8415,6.8212,6.8415,6.8415
+4-Sep-20,6.8458,6.8458,6.8292,6.8458,6.8458
+3-Sep-20,6.8373,6.8478,6.824,6.8373,6.8373
+2-Sep-20,6.8275,6.838,6.8195,6.8275,6.8275
+1-Sep-20,6.8477,6.8481,6.81,6.8477,6.8477
+31-Aug-20,6.8644,6.8644,6.8345,6.8644,6.8644
+28-Aug-20,6.8892,6.8893,6.8565,6.8892,6.8892
+27-Aug-20,6.8849,6.8912,6.8695,6.8849,6.8849
+26-Aug-20,6.9119,6.9122,6.885,6.9119,6.9119
+25-Aug-20,6.9189,6.9189,6.8998,6.9189,6.9189
+24-Aug-20,6.9185,6.9198,6.9025,6.9185,6.9185
+21-Aug-20,6.9148,6.9246,6.8992,6.9148,6.9148
+20-Aug-20,6.9192,6.9269,6.9099,6.9192,6.9192
+19-Aug-20,6.9208,6.9213,6.8981,6.9208,6.9208
+18-Aug-20,6.9318,6.9337,6.9105,6.9318,6.9318
+17-Aug-20,6.9494,6.9494,6.9229,6.9494,6.9494
+14-Aug-20,6.9436,6.9528,6.94,6.9436,6.9436
+13-Aug-20,6.9362,6.9466,6.9273,6.9362,6.9362
+12-Aug-20,6.9453,6.9561,6.931,6.9453,6.9453
+11-Aug-20,6.9608,6.9611,6.9342,6.9608,6.9608
+10-Aug-20,6.967,6.9711,6.9571,6.967,6.967
+7-Aug-20,6.9524,6.9726,6.9474,6.9524,6.9524
+6-Aug-20,6.9346,6.9525,6.9327,6.9346,6.9346
+5-Aug-20,6.9727,6.9728,6.9351,6.9727,6.9727
+4-Aug-20,6.9794,6.9858,6.9715,6.9794,6.9794
+3-Aug-20,6.9742,6.9844,6.9644,6.9742,6.9742
+31-Jul-20,7.0073,7.0079,6.9657,7.0073,7.0073
+30-Jul-20,7.0003,7.008,6.9918,7.0003,7.0003
+29-Jul-20,6.9997,7.0042,6.988,6.9997,6.9997
+28-Jul-20,6.9932,7.0085,6.9812,6.9932,6.9932
+27-Jul-20,7.0161,7.0163,6.9879,7.0161,7.0161
+24-Jul-20,7.0031,7.0224,6.9977,7.0031,7.0031
+23-Jul-20,6.9987,7.0125,6.9847,6.9987,6.9987
+22-Jul-20,6.9797,7.012,6.9622,6.9797,6.9797
+21-Jul-20,6.9823,6.9944,6.9746,6.9823,6.9823
+20-Jul-20,6.9912,7,6.9775,6.9912,6.9912
+17-Jul-20,6.9882,7.0031,6.9882,6.9882,6.9882
+16-Jul-20,6.9878,6.9992,6.9808,6.9878,6.9878
+15-Jul-20,6.9958,7.0065,6.9825,6.9958,6.9958
+14-Jul-20,6.9964,7.007,6.9939,6.9964,6.9964
+13-Jul-20,6.992,7.0034,6.9887,6.992,6.992
+10-Jul-20,6.9931,7.0112,6.993,6.9931,6.9931
+9-Jul-20,7.0035,7.0036,6.9762,7.0035,7.0035
+8-Jul-20,7.0129,7.023,6.9971,7.0129,7.0129
+7-Jul-20,7.0173,7.0252,7.003,7.0173,7.0173
+6-Jul-20,7.0654,7.0654,7.0124,7.0654,7.0654
+3-Jul-20,7.0655,7.0685,7.0563,7.0655,7.0655
+2-Jul-20,7.0701,7.0702,7.0576,7.0701,7.0701
+1-Jul-20,7.0644,7.071,7.0517,7.0644,7.0644
+30-Jun-20,7.0796,7.0803,7.058,7.0796,7.0796
+29-Jun-20,7.0772,7.0803,7.0658,7.0772,7.0772
+26-Jun-20,7.0772,7.0774,7.0772,7.0772,7.0772
+25-Jun-20,7.0772,7.0772,7.0771,7.0772,7.0772
+24-Jun-20,7.0574,7.077,7.0511,7.0574,7.0574
+23-Jun-20,7.0674,7.0811,7.0572,7.0674,7.0674
+22-Jun-20,7.0713,7.0803,7.0657,7.0713,7.0713
+19-Jun-20,7.0884,7.0904,7.0641,7.0884,7.0884
+18-Jun-20,7.0845,7.0923,7.0687,7.0845,7.0845
+17-Jun-20,7.0856,7.0955,7.0836,7.086,7.086
+16-Jun-20,7.0908,7.091,7.067,7.0908,7.0908
+15-Jun-20,7.0824,7.0971,7.0823,7.0824,7.0824
+12-Jun-20,7.0641,7.0861,7.062,7.0641,7.0641
+11-Jun-20,7.06,7.0741,7.0483,7.06,7.06
+10-Jun-20,7.0763,7.0829,7.0483,7.0763,7.0763
+9-Jun-20,7.0703,7.0895,7.0657,7.0703,7.0703
+8-Jun-20,7.081,7.0897,7.06,7.081,7.081
+5-Jun-20,7.1093,7.1136,7.0724,7.1092,7.1092
+4-Jun-20,7.1147,7.1294,7.1003,7.1147,7.1147
+3-Jun-20,7.0999,7.1248,7.0942,7.0999,7.0999
+2-Jun-20,7.1267,7.127,7.0981,7.1267,7.1267
+1-Jun-20,7.1363,7.1383,7.1099,7.1363,7.1363
+29-May-20,7.1452,7.1532,7.1315,7.1452,7.1452
+28-May-20,7.1683,7.1685,7.1433,7.1682,7.1682
+27-May-20,7.1341,7.1769,7.134,7.1341,7.1341
+26-May-20,7.1357,7.137,7.1255,7.1357,7.1357
+25-May-20,7.1294,7.1419,7.1265,7.1294,7.1294
+22-May-20,7.1143,7.1425,7.1083,7.1143,7.1143
+21-May-20,7.0925,7.1142,7.0864,7.0925,7.0925
+20-May-20,7.0982,7.1081,7.0835,7.0982,7.0982
+19-May-20,7.1086,7.1114,7.0958,7.1086,7.1086
+18-May-20,7.1012,7.1185,7.1011,7.1012,7.1012
+15-May-20,7.0947,7.1085,7.0884,7.0947,7.0947
+14-May-20,7.0913,7.1018,7.0875,7.0913,7.0913
+13-May-20,7.0821,7.0951,7.0798,7.0821,7.0821
+12-May-20,7.098,7.0986,7.0787,7.098,7.098
+11-May-20,7.0731,7.0979,7.0716,7.0731,7.0731
+8-May-20,7.0838,7.0849,7.0616,7.0838,7.0838
+7-May-20,7.1036,7.1062,7.0792,7.1036,7.1036
+6-May-20,7.0615,7.1048,7.0614,7.0615,7.0615
+5-May-20,7.0615,7.0616,7.0612,7.0615,7.0615
+4-May-20,7.0615,7.0615,7.0522,7.0615,7.0615
+1-May-20,7.0613,7.0614,7.0613,7.0613,7.0613
+30-Apr-20,7.0754,7.0821,7.0412,7.0754,7.0754
+29-Apr-20,7.0781,7.0799,7.0639,7.0781,7.0781
+28-Apr-20,7.0853,7.0891,7.074,7.0853,7.0853
+27-Apr-20,7.0809,7.0882,7.0721,7.0809,7.0809
+24-Apr-20,7.0652,7.0861,7.0652,7.0652,7.0652
+23-Apr-20,7.0831,7.0855,7.0567,7.0831,7.0831
+22-Apr-20,7.0708,7.0897,7.0707,7.0708,7.0708
+21-Apr-20,7.0724,7.0854,7.0705,7.0724,7.0724
+20-Apr-20,7.0722,7.0815,7.0636,7.0722,7.0722
+17-Apr-20,7.0788,7.0809,7.0622,7.0788,7.0788
+16-Apr-20,7.0665,7.082,7.0632,7.0665,7.0665
+15-Apr-20,7.0481,7.0665,7.0428,7.0483,7.0483
+14-Apr-20,7.0516,7.0617,7.0401,7.0516,7.0516
+13-Apr-20,7.0351,7.0548,7.0351,7.0351,7.0351
+10-Apr-20,7.0422,7.0461,7.0288,7.0422,7.0422
+9-Apr-20,7.0649,7.072,7.031,7.0649,7.0649
+8-Apr-20,7.0448,7.0691,7.0448,7.0448,7.0448
+7-Apr-20,7.0913,7.0916,7.0358,7.0913,7.0913
+6-Apr-20,7.0913,7.0915,7.0912,7.0913,7.0913
+3-Apr-20,7.0832,7.0978,7.0789,7.0832,7.0832
+2-Apr-20,7.0993,7.1061,7.0829,7.0993,7.0993
+1-Apr-20,7.0814,7.1054,7.0802,7.0814,7.0814
+31-Mar-20,7.0992,7.0997,7.0725,7.0992,7.0992
+30-Mar-20,7.0953,7.1029,7.0824,7.0953,7.0953
+27-Mar-20,7.0731,7.0967,7.054,7.0731,7.0731
+26-Mar-20,7.1135,7.12,7.0701,7.1135,7.1135
+25-Mar-20,7.062,7.1158,7.0472,7.062,7.062
+24-Mar-20,7.0913,7.0913,7.0558,7.0913,7.0913
+23-Mar-20,7.0949,7.1206,7.0794,7.0948,7.0948
+20-Mar-20,7.1077,7.1077,7.0518,7.1077,7.1077
+19-Mar-20,7.0464,7.1246,7.0453,7.0464,7.0464
+18-Mar-20,7.0062,7.0468,7.0025,7.0062,7.0062
+17-Mar-20,6.9927,7.0222,6.9819,6.9927,6.9927
+16-Mar-20,7.0072,7.0225,6.9918,7.0072,7.0072
+13-Mar-20,7.0286,7.0319,6.9689,7.0286,7.0286
+12-Mar-20,6.9596,7.0352,6.9594,6.9596,6.9596
+11-Mar-20,6.9556,6.9633,6.9432,6.9556,6.9556
+10-Mar-20,6.9456,6.9592,6.9275,6.9456,6.9456
+9-Mar-20,6.9311,6.9528,6.9216,6.9311,6.9311
+6-Mar-20,6.936,6.9568,6.918,6.936,6.936
+5-Mar-20,6.9654,6.9656,6.9256,6.9654,6.9654
+4-Mar-20,6.961,6.9671,6.9133,6.961,6.961
+3-Mar-20,6.9998,6.9999,6.9601,6.9998,6.9998
+2-Mar-20,6.991,7.0001,6.9516,6.9909,6.9909
+28-Feb-20,7.0035,7.0112,6.9738,7.0035,7.0035
+27-Feb-20,7.0398,7.0415,6.9998,7.0398,7.0398
+26-Feb-20,7.0364,7.0401,7.0094,7.0364,7.0364
+25-Feb-20,7.0284,7.0365,7.0033,7.0284,7.0284
+24-Feb-20,7.0261,7.0364,7.0211,7.0262,7.0262
+21-Feb-20,7.0224,7.0415,7.0191,7.0224,7.0224
+20-Feb-20,6.9972,7.0247,6.9972,6.9972,6.9972
+19-Feb-20,6.9962,7.0063,6.9835,6.9962,6.9962
+18-Feb-20,6.9793,7.0059,6.9791,6.9793,6.9793
+17-Feb-20,6.9861,6.9861,6.9703,6.9861,6.9861
+14-Feb-20,6.9764,6.9871,6.972,6.9764,6.9764
+13-Feb-20,6.971,6.9844,6.9686,6.971,6.971
+12-Feb-20,6.9649,6.9753,6.9583,6.9649,6.9649
+11-Feb-20,6.9835,6.9835,6.9616,6.9835,6.9835
+10-Feb-20,7.0006,7.0013,6.9736,7.0006,7.0006
+7-Feb-20,6.9698,7.0014,6.9698,6.9698,6.9698
+6-Feb-20,6.9728,6.9812,6.9521,6.9728,6.9728
+5-Feb-20,6.9975,7.0058,6.9691,6.9975,6.9975
+4-Feb-20,7.0206,7.0232,6.9828,7.0206,7.0206
+3-Feb-20,6.9357,7.0246,6.9356,6.9357,6.9357
+31-Jan-20,6.9357,6.9358,6.9357,6.9357,6.9357
+30-Jan-20,6.9357,6.9358,6.9357,6.9357,6.9357
+29-Jan-20,6.9357,6.9358,6.9357,6.9357,6.9357
+28-Jan-20,6.9357,6.9358,6.9357,6.9357,6.9357
+27-Jan-20,6.9357,6.9357,6.9352,6.9357,6.9357
+24-Jan-20,6.9356,6.9357,6.9356,6.9356,6.9356
+23-Jan-20,6.9057,6.9357,6.9057,6.9057,6.9057
+22-Jan-20,6.9048,6.9162,6.888,6.9048,6.9048
+21-Jan-20,6.8658,6.908,6.8658,6.8658,6.8658
+20-Jan-20,6.8587,6.8659,6.8398,6.8587,6.8587
+17-Jan-20,6.8781,6.8781,6.8526,6.8781,6.8781
+16-Jan-20,6.8898,6.8907,6.8701,6.8898,6.8898
+15-Jan-20,6.9004,6.9004,6.8828,6.9003,6.9003
+14-Jan-20,6.8927,6.9003,6.8646,6.8927,6.8927
+13-Jan-20,6.9093,6.9142,6.8837,6.9093,6.9093
+10-Jan-20,6.9517,6.956,6.9093,6.9517,6.9517
+9-Jan-20,6.9452,6.9516,6.9451,6.9452,6.9452
+8-Jan-20,6.9444,6.953,6.9315,6.9444,6.9444
+7-Jan-20,6.9745,6.975,6.9308,6.9745,6.9745
+6-Jan-20,6.9645,6.9775,6.9645,6.9645,6.9645
+3-Jan-20,6.9634,6.9744,6.9591,6.9634,6.9634
+2-Jan-20,6.9622,6.973,6.9598,6.9622,6.9622
+1-Jan-20,6.9623,6.9623,6.9622,6.9623,6.9623
+31-Dec-19,6.9857,6.9859,6.9575,6.9857,6.9857
+30-Dec-19,6.9948,6.9948,6.9768,6.9948,6.9948
+27-Dec-19,6.9963,7.0001,6.9886,6.9963,6.9963
+26-Dec-19,6.9883,7.0018,6.9854,6.9883,6.9883
+25-Dec-19,7.0064,7.0071,6.9815,7.0064,7.0064
+24-Dec-19,7.0118,7.0131,6.9967,7.0118,7.0118
+23-Dec-19,7.0057,7.013,7.0014,7.0057,7.0057
+20-Dec-19,7.0094,7.0148,6.9957,7.0094,7.0094
+19-Dec-19,7.004,7.0095,6.9906,7.004,7.004
+18-Dec-19,6.9962,7.0072,6.9923,6.9962,6.9962
+17-Dec-19,6.9816,7.0018,6.9816,6.9816,6.9816
+16-Dec-19,6.9719,6.9942,6.9717,6.9719,6.9719
+13-Dec-19,7.0195,7.0195,6.9601,7.0195,7.0195
+12-Dec-19,7.0378,7.0379,7.0194,7.0378,7.0378
+11-Dec-19,7.0333,7.0397,7.0284,7.0333,7.0333
+10-Dec-19,7.0382,7.0402,7.0283,7.0382,7.0382
+9-Dec-19,7.0343,7.0423,7.0299,7.0343,7.0343
+6-Dec-19,7.0438,7.0439,7.0216,7.0438,7.0438
+5-Dec-19,7.0489,7.0557,7.0387,7.0489,7.0489
+4-Dec-19,7.0602,7.0727,7.0452,7.0602,7.0602
+3-Dec-19,7.0383,7.0614,7.035,7.0383,7.0383
+2-Dec-19,7.0315,7.0435,7.0259,7.0315,7.0315
+29-Nov-19,7.0344,7.0344,7.0181,7.0344,7.0344
+28-Nov-19,7.0279,7.0346,7.0179,7.0279,7.0279
+27-Nov-19,7.0325,7.0326,7.0143,7.0325,7.0325
+26-Nov-19,7.0355,7.0406,7.0226,7.0355,7.0355
+25-Nov-19,7.0383,7.0386,7.0236,7.0383,7.0383
+22-Nov-19,7.0282,7.0412,7.0244,7.0282,7.0282
+21-Nov-19,7.035,7.0437,7.0183,7.035,7.035
+20-Nov-19,7.0268,7.0369,7.0196,7.0268,7.0268
+19-Nov-19,7.025,7.0277,7.0156,7.025,7.025
+18-Nov-19,7.0074,7.0272,7.0022,7.0073,7.0073
+15-Nov-19,7.0198,7.0273,6.9933,7.0198,7.0198
+14-Nov-19,7.0226,7.0228,7.0118,7.0226,7.0226
+13-Nov-19,7.0068,7.0226,7.0068,7.0068,7.0068
+12-Nov-19,7.0096,7.0096,6.9938,7.0096,7.0096
+11-Nov-19,6.9948,7.0105,6.9861,6.995,6.995
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/EUR.csv b/PanelTS/Exchange Rate/price/EUR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..491b9144d7df124d950d1fd54158539a95a154b7
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/EUR.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,0.9209,0.9221,0.9184,0.9209,0.9209
+30-Oct-24,0.9242,0.9251,0.9202,0.9242,0.9242
+29-Oct-24,0.9245,0.9285,0.9237,0.9245,0.9245
+28-Oct-24,0.9262,0.9274,0.9236,0.9262,0.9262
+25-Oct-24,0.9239,0.9249,0.9223,0.9239,0.9239
+24-Oct-24,0.9276,0.9284,0.9251,0.9276,0.9276
+23-Oct-24,0.9262,0.9291,0.9252,0.9262,0.9262
+22-Oct-24,0.9244,0.9258,0.9227,0.9244,0.9244
+21-Oct-24,0.9201,0.9241,0.92,0.9201,0.9201
+18-Oct-24,0.9234,0.9235,0.9205,0.9234,0.9234
+17-Oct-24,0.9206,0.9247,0.92,0.9206,0.9206
+16-Oct-24,0.9188,0.9201,0.9173,0.9188,0.9188
+15-Oct-24,0.9167,0.9186,0.9159,0.9167,0.9167
+14-Oct-24,0.9153,0.9169,0.9141,0.9153,0.9153
+11-Oct-24,0.9146,0.9151,0.9129,0.9146,0.9146
+10-Oct-24,0.9138,0.9162,0.9129,0.9138,0.9138
+9-Oct-24,0.9111,0.914,0.9107,0.9111,0.9111
+8-Oct-24,0.9111,0.9123,0.9093,0.9111,0.9111
+7-Oct-24,0.9112,0.9128,0.9103,0.9112,0.9112
+4-Oct-24,0.9062,0.9127,0.9058,0.9062,0.9062
+3-Oct-24,0.9051,0.9083,0.9051,0.9051,0.9051
+2-Oct-24,0.9038,0.9063,0.9024,0.9038,0.9038
+1-Oct-24,0.8979,0.9041,0.8972,0.8979,0.8979
+30-Sep-24,0.8953,0.898,0.8922,0.8953,0.8953
+27-Sep-24,0.8947,0.8988,0.8929,0.8947,0.8947
+26-Sep-24,0.8984,0.8987,0.8937,0.8984,0.8984
+25-Sep-24,0.8936,0.8975,0.8919,0.8936,0.8936
+24-Sep-24,0.9,0.9006,0.8958,0.9,0.9
+23-Sep-24,0.896,0.9021,0.8954,0.896,0.896
+20-Sep-24,0.8959,0.8979,0.8943,0.8959,0.8959
+19-Sep-24,0.8997,0.9033,0.8944,0.8997,0.8997
+18-Sep-24,0.899,0.9002,0.8976,0.899,0.899
+17-Sep-24,0.8985,0.8998,0.8972,0.8985,0.8985
+16-Sep-24,0.9018,0.902,0.898,0.9018,0.9018
+13-Sep-24,0.9027,0.903,0.9007,0.9027,0.9027
+12-Sep-24,0.9082,0.9086,0.9052,0.9082,0.9082
+11-Sep-24,0.9074,0.9089,0.9046,0.9074,0.9074
+10-Sep-24,0.906,0.9078,0.905,0.906,0.906
+9-Sep-24,0.9019,0.9062,0.9016,0.9019,0.9019
+6-Sep-24,0.9,0.9036,0.8969,0.9,0.9
+5-Sep-24,0.9025,0.9029,0.8992,0.9025,0.9025
+4-Sep-24,0.9051,0.9057,0.9014,0.9051,0.9051
+3-Sep-24,0.9036,0.9063,0.9033,0.9036,0.9036
+2-Sep-24,0.9054,0.9056,0.9027,0.9054,0.9054
+30-Aug-24,0.9025,0.9046,0.9013,0.9025,0.9025
+29-Aug-24,0.8989,0.9045,0.8977,0.8989,0.8989
+28-Aug-24,0.8946,0.9005,0.8943,0.8946,0.8946
+27-Aug-24,0.8957,0.8968,0.8945,0.8957,0.8957
+26-Aug-24,0.8938,0.8966,0.8928,0.8938,0.8938
+23-Aug-24,0.8995,0.9003,0.8932,0.8995,0.8995
+22-Aug-24,0.8964,0.901,0.8963,0.8964,0.8964
+21-Aug-24,0.8986,0.9004,0.897,0.8986,0.8986
+20-Aug-24,0.902,0.9031,0.8995,0.902,0.902
+19-Aug-24,0.907,0.9071,0.9031,0.907,0.907
+16-Aug-24,0.9114,0.9113,0.9087,0.9114,0.9114
+15-Aug-24,0.908,0.9132,0.9077,0.908,0.908
+14-Aug-24,0.9093,0.9101,0.9051,0.9093,0.9093
+13-Aug-24,0.9144,0.9161,0.9122,0.9144,0.9144
+12-Aug-24,0.9163,0.9163,0.9141,0.9163,0.9163
+9-Aug-24,0.9161,0.9166,0.9148,0.9161,0.9161
+8-Aug-24,0.9151,0.9189,0.9135,0.9151,0.9151
+7-Aug-24,0.9152,0.9168,0.9144,0.9152,0.9152
+6-Aug-24,0.9132,0.917,0.9122,0.9132,0.9132
+5-Aug-24,0.9165,0.918,0.9085,0.9165,0.9165
+2-Aug-24,0.927,0.9274,0.9152,0.927,0.927
+1-Aug-24,0.9239,0.9278,0.9227,0.9239,0.9239
+31-Jul-24,0.9245,0.9252,0.9215,0.9245,0.9245
+30-Jul-24,0.9243,0.9259,0.9227,0.9243,0.9243
+29-Jul-24,0.9213,0.9257,0.9198,0.9213,0.9213
+26-Jul-24,0.9215,0.9223,0.9201,0.9215,0.9215
+25-Jul-24,0.9226,0.9234,0.9204,0.9226,0.9226
+24-Jul-24,0.9216,0.9236,0.9203,0.9216,0.9216
+23-Jul-24,0.9183,0.9221,0.9174,0.9183,0.9183
+22-Jul-24,0.9175,0.9197,0.9173,0.9175,0.9175
+19-Jul-24,0.9173,0.9193,0.9173,0.9173,0.9173
+18-Jul-24,0.9141,0.917,0.9139,0.9141,0.9141
+17-Jul-24,0.9172,0.9177,0.9135,0.9172,0.9172
+16-Jul-24,0.9173,0.9198,0.9169,0.9173,0.9173
+15-Jul-24,0.9186,0.9187,0.9156,0.9186,0.9186
+12-Jul-24,0.9197,0.9205,0.9165,0.9197,0.9197
+11-Jul-24,0.9231,0.9231,0.9176,0.9231,0.9231
+10-Jul-24,0.9247,0.9249,0.9235,0.9247,0.9247
+9-Jul-24,0.9233,0.9254,0.923,0.9233,0.9233
+8-Jul-24,0.9237,0.9246,0.9219,0.9237,0.9237
+5-Jul-24,0.925,0.925,0.9226,0.925,0.925
+4-Jul-24,0.9265,0.9273,0.9245,0.9265,0.9265
+3-Jul-24,0.9304,0.9313,0.9246,0.9304,0.9304
+2-Jul-24,0.9313,0.9337,0.9306,0.9313,0.9313
+1-Jul-24,0.9315,0.9328,0.9278,0.9315,0.9315
+28-Jun-24,0.9338,0.9358,0.9327,0.9338,0.9338
+27-Jun-24,0.9363,0.9365,0.9323,0.9363,0.9363
+26-Jun-24,0.9337,0.9374,0.9328,0.9337,0.9337
+25-Jun-24,0.9317,0.9353,0.9306,0.9317,0.9317
+24-Jun-24,0.9356,0.9359,0.9305,0.9356,0.9356
+21-Jun-24,0.934,0.937,0.9326,0.934,0.934
+20-Jun-24,0.9301,0.9339,0.9302,0.9301,0.9301
+19-Jun-24,0.9309,0.9323,0.9299,0.9309,0.9309
+18-Jun-24,0.931,0.9336,0.9293,0.931,0.931
+17-Jun-24,0.9344,0.9357,0.9323,0.9344,0.9344
+14-Jun-24,0.9312,0.9374,0.9306,0.9312,0.9312
+13-Jun-24,0.9248,0.9299,0.9244,0.9248,0.9248
+12-Jun-24,0.9311,0.9315,0.9215,0.9311,0.9311
+11-Jun-24,0.929,0.9327,0.9282,0.929,0.929
+10-Jun-24,0.9277,0.9316,0.9274,0.9277,0.9277
+7-Jun-24,0.9179,0.9255,0.9173,0.9179,0.9179
+6-Jun-24,0.9196,0.9205,0.9175,0.9196,0.9196
+5-Jun-24,0.919,0.9207,0.9183,0.919,0.919
+4-Jun-24,0.9168,0.9208,0.9159,0.9168,0.9168
+3-Jun-24,0.9214,0.9235,0.9182,0.9214,0.9214
+31-May-24,0.9229,0.9249,0.9189,0.9229,0.9229
+30-May-24,0.9258,0.9269,0.922,0.9258,0.9258
+29-May-24,0.9215,0.9251,0.9209,0.9215,0.9215
+28-May-24,0.9207,0.9209,0.9183,0.9207,0.9207
+27-May-24,0.9219,0.9224,0.9202,0.9219,0.9219
+24-May-24,0.9248,0.9254,0.9211,0.9248,0.9248
+23-May-24,0.9238,0.9248,0.9207,0.9238,0.9238
+22-May-24,0.9212,0.924,0.9204,0.9212,0.9212
+21-May-24,0.9207,0.922,0.9195,0.9207,0.9207
+20-May-24,0.9195,0.9212,0.9187,0.9195,0.9195
+17-May-24,0.9201,0.9228,0.9192,0.9201,0.9201
+16-May-24,0.9183,0.9212,0.9177,0.9183,0.9183
+15-May-24,0.9247,0.9248,0.9196,0.9247,0.9247
+14-May-24,0.9265,0.928,0.9235,0.9265,0.9265
+13-May-24,0.9285,0.9288,0.9253,0.9285,0.9285
+10-May-24,0.9272,0.9292,0.9265,0.9272,0.9272
+9-May-24,0.9305,0.9324,0.9274,0.9305,0.9305
+8-May-24,0.9302,0.9315,0.9295,0.9302,0.9302
+7-May-24,0.9287,0.9297,0.9268,0.9287,0.9287
+6-May-24,0.9295,0.9297,0.9266,0.9295,0.9295
+3-May-24,0.9317,0.9324,0.9251,0.9317,0.9317
+2-May-24,0.9327,0.9367,0.9319,0.9327,0.9327
+1-May-24,0.9375,0.939,0.9356,0.9375,0.9375
+30-Apr-24,0.9332,0.9359,0.9314,0.9332,0.9332
+29-Apr-24,0.934,0.9354,0.9315,0.934,0.934
+26-Apr-24,0.932,0.9367,0.93,0.932,0.932
+25-Apr-24,0.9346,0.9364,0.9318,0.9346,0.9346
+24-Apr-24,0.9342,0.9364,0.9332,0.9342,0.9342
+23-Apr-24,0.9386,0.9399,0.9337,0.9386,0.9386
+22-Apr-24,0.9383,0.9412,0.9371,0.9382,0.9382
+19-Apr-24,0.9395,0.9423,0.9363,0.9395,0.9395
+18-Apr-24,0.9373,0.9392,0.9353,0.9373,0.9373
+17-Apr-24,0.9415,0.9427,0.9387,0.9415,0.9415
+16-Apr-24,0.9411,0.943,0.9386,0.9411,0.9411
+15-Apr-24,0.939,0.9413,0.9376,0.939,0.939
+12-Apr-24,0.9322,0.9413,0.932,0.9322,0.9322
+11-Apr-24,0.9309,0.9345,0.9297,0.9309,0.9309
+10-Apr-24,0.9209,0.9316,0.9201,0.9209,0.9209
+9-Apr-24,0.9205,0.9217,0.9184,0.9205,0.9205
+8-Apr-24,0.9233,0.9241,0.9209,0.9233,0.9233
+5-Apr-24,0.9228,0.9266,0.9218,0.9228,0.9228
+4-Apr-24,0.9226,0.9229,0.9195,0.9226,0.9226
+3-Apr-24,0.9286,0.929,0.9232,0.9286,0.9286
+2-Apr-24,0.9313,0.9324,0.9277,0.9313,0.9313
+1-Apr-24,0.9265,0.9318,0.9258,0.9265,0.9265
+29-Mar-24,0.9264,0.9286,0.9253,0.9264,0.9264
+28-Mar-24,0.9248,0.928,0.9235,0.9248,0.9248
+27-Mar-24,0.9232,0.9249,0.9226,0.9232,0.9232
+26-Mar-24,0.9227,0.9237,0.9205,0.9227,0.9227
+25-Mar-24,0.9253,0.9257,0.9222,0.9253,0.9253
+22-Mar-24,0.9206,0.9251,0.92,0.9206,0.9206
+21-Mar-24,0.9143,0.9211,0.9137,0.9143,0.9143
+20-Mar-24,0.9205,0.9228,0.9196,0.9205,0.9205
+19-Mar-24,0.9196,0.9229,0.9193,0.9196,0.9196
+18-Mar-24,0.9189,0.919,0.9168,0.9189,0.9189
+15-Mar-24,0.9188,0.9196,0.9173,0.9188,0.9188
+14-Mar-24,0.9128,0.9188,0.9129,0.9128,0.9128
+13-Mar-24,0.9151,0.9157,0.9133,0.9151,0.9151
+12-Mar-24,0.9148,0.9172,0.9139,0.9148,0.9148
+11-Mar-24,0.9138,0.9162,0.9132,0.9138,0.9138
+8-Mar-24,0.9132,0.9152,0.9109,0.9132,0.9132
+7-Mar-24,0.9175,0.92,0.914,0.9175,0.9175
+6-Mar-24,0.9212,0.9223,0.9162,0.9212,0.9212
+5-Mar-24,0.9212,0.9223,0.9195,0.9212,0.9212
+4-Mar-24,0.9223,0.9226,0.9203,0.9223,0.9223
+1-Mar-24,0.9255,0.926,0.9224,0.9255,0.9255
+29-Feb-24,0.9226,0.9254,0.9212,0.9226,0.9226
+28-Feb-24,0.9221,0.926,0.9219,0.9221,0.9221
+27-Feb-24,0.9216,0.923,0.9203,0.9216,0.9216
+26-Feb-24,0.9243,0.9248,0.9209,0.9242,0.9242
+23-Feb-24,0.9237,0.9247,0.9226,0.9237,0.9237
+22-Feb-24,0.9242,0.9255,0.9186,0.9242,0.9242
+21-Feb-24,0.9248,0.9266,0.924,0.9248,0.9248
+20-Feb-24,0.928,0.9291,0.9226,0.928,0.928
+19-Feb-24,0.9273,0.9291,0.9268,0.9272,0.9272
+16-Feb-24,0.9282,0.9316,0.9276,0.9282,0.9282
+15-Feb-24,0.9318,0.9324,0.9271,0.9318,0.9318
+14-Feb-24,0.9338,0.935,0.9316,0.9338,0.9338
+13-Feb-24,0.9283,0.9344,0.9263,0.9283,0.9283
+12-Feb-24,0.9261,0.9296,0.9255,0.9261,0.9261
+9-Feb-24,0.9279,0.929,0.9264,0.9279,0.9279
+8-Feb-24,0.928,0.9308,0.9268,0.928,0.928
+7-Feb-24,0.9296,0.9297,0.9273,0.9296,0.9296
+6-Feb-24,0.9309,0.9324,0.9291,0.9309,0.9309
+5-Feb-24,0.9276,0.9324,0.927,0.9276,0.9276
+2-Feb-24,0.9196,0.9274,0.9176,0.9196,0.9196
+1-Feb-24,0.9256,0.9276,0.9203,0.9256,0.9256
+31-Jan-24,0.9222,0.9253,0.9186,0.9222,0.9222
+30-Jan-24,0.923,0.9248,0.9212,0.923,0.923
+29-Jan-24,0.9222,0.9262,0.9217,0.9222,0.9222
+26-Jan-24,0.9219,0.9248,0.9188,0.9219,0.9219
+25-Jan-24,0.919,0.9237,0.9174,0.919,0.919
+24-Jan-24,0.921,0.9215,0.9148,0.921,0.921
+23-Jan-24,0.9191,0.9238,0.9159,0.9191,0.9191
+22-Jan-24,0.9181,0.9191,0.9166,0.9181,0.9181
+19-Jan-24,0.9192,0.9201,0.918,0.9192,0.9192
+18-Jan-24,0.9186,0.9218,0.9168,0.9186,0.9186
+17-Jan-24,0.9192,0.922,0.9187,0.9192,0.9192
+16-Jan-24,0.9136,0.9202,0.9135,0.9136,0.9136
+15-Jan-24,0.9136,0.9146,0.9125,0.9136,0.9136
+12-Jan-24,0.9106,0.9143,0.9102,0.9106,0.9106
+11-Jan-24,0.9111,0.9148,0.9098,0.9111,0.9111
+10-Jan-24,0.9147,0.9155,0.9116,0.9147,0.9147
+9-Jan-24,0.9131,0.9164,0.9118,0.9131,0.9131
+8-Jan-24,0.9139,0.9154,0.9109,0.9139,0.9139
+5-Jan-24,0.9135,0.9191,0.9094,0.9135,0.9135
+4-Jan-24,0.9151,0.916,0.9116,0.9151,0.9151
+3-Jan-24,0.9139,0.9175,0.9118,0.9139,0.9139
+2-Jan-24,0.9059,0.9139,0.9053,0.9059,0.9059
+1-Jan-24,0.9045,0.9058,0.9047,0.9045,0.9045
+29-Dec-23,0.9035,0.9055,0.902,0.9035,0.9035
+28-Dec-23,0.9002,0.9033,0.8977,0.9002,0.9002
+27-Dec-23,0.9056,0.9067,0.8991,0.9056,0.9056
+26-Dec-23,0.9074,0.9083,0.9058,0.9074,0.9074
+25-Dec-23,0.9069,0.9091,0.9056,0.9069,0.9069
+22-Dec-23,0.9086,0.9096,0.9057,0.9086,0.9086
+21-Dec-23,0.9136,0.9144,0.9091,0.9136,0.9136
+20-Dec-23,0.9107,0.9144,0.9108,0.9107,0.9107
+19-Dec-23,0.9154,0.9161,0.9101,0.9154,0.9154
+18-Dec-23,0.9178,0.9179,0.9149,0.9178,0.9178
+15-Dec-23,0.9096,0.9172,0.9086,0.9096,0.9096
+14-Dec-23,0.9186,0.9191,0.9087,0.9186,0.9186
+13-Dec-23,0.926,0.9282,0.9252,0.926,0.926
+12-Dec-23,0.9288,0.9292,0.924,0.9288,0.9288
+11-Dec-23,0.9289,0.9308,0.9277,0.9289,0.9289
+8-Dec-23,0.9266,0.9318,0.9259,0.9266,0.9266
+7-Dec-23,0.9288,0.9296,0.9262,0.9288,0.9288
+6-Dec-23,0.9265,0.9282,0.9256,0.9265,0.9265
+5-Dec-23,0.9227,0.9274,0.9218,0.9227,0.9227
+4-Dec-23,0.9184,0.9254,0.9185,0.9184,0.9184
+1-Dec-23,0.9181,0.9232,0.9163,0.9181,0.9181
+30-Nov-23,0.9113,0.9179,0.9103,0.9113,0.9113
+29-Nov-23,0.9086,0.9123,0.9077,0.9086,0.9086
+28-Nov-23,0.9125,0.9145,0.9085,0.9125,0.9125
+27-Nov-23,0.914,0.9153,0.9125,0.914,0.914
+24-Nov-23,0.9169,0.9178,0.9137,0.9169,0.9169
+23-Nov-23,0.9182,0.9184,0.9152,0.9182,0.9182
+22-Nov-23,0.9159,0.9213,0.9155,0.9159,0.9159
+21-Nov-23,0.9136,0.9155,0.9118,0.9136,0.9136
+20-Nov-23,0.9168,0.9176,0.9136,0.9168,0.9168
+17-Nov-23,0.9213,0.9238,0.9181,0.9213,0.9213
+16-Nov-23,0.9213,0.9233,0.9179,0.9213,0.9213
+15-Nov-23,0.9193,0.9231,0.9185,0.9193,0.9193
+14-Nov-23,0.9344,0.9351,0.9202,0.9344,0.9344
+13-Nov-23,0.9354,0.9376,0.9341,0.9354,0.9354
+10-Nov-23,0.9374,0.9383,0.9352,0.9374,0.9374
+9-Nov-23,0.9337,0.9362,0.9321,0.9337,0.9337
+8-Nov-23,0.9349,0.938,0.9332,0.9349,0.9349
+7-Nov-23,0.9327,0.9377,0.9327,0.9327,0.9327
+6-Nov-23,0.9318,0.9325,0.9296,0.9318,0.9318
+3-Nov-23,0.9417,0.942,0.9314,0.9417,0.9417
+2-Nov-23,0.9445,0.9448,0.9372,0.9445,0.9445
+1-Nov-23,0.9453,0.9503,0.9451,0.9453,0.9453
+31-Oct-23,0.9421,0.9463,0.9373,0.9421,0.9421
+30-Oct-23,0.9467,0.948,0.9411,0.9467,0.9467
+27-Oct-23,0.9466,0.9491,0.9436,0.9466,0.9466
+26-Oct-23,0.9463,0.95,0.9461,0.9463,0.9463
+25-Oct-23,0.9438,0.9464,0.9428,0.9438,0.9438
+24-Oct-23,0.9372,0.9448,0.9354,0.9372,0.9372
+23-Oct-23,0.9443,0.9459,0.9392,0.9443,0.9443
+20-Oct-23,0.9446,0.9464,0.9433,0.9446,0.9446
+19-Oct-23,0.9489,0.9498,0.9447,0.9489,0.9489
+18-Oct-23,0.9458,0.9499,0.9438,0.9458,0.9458
+17-Oct-23,0.9475,0.9494,0.9438,0.9475,0.9475
+16-Oct-23,0.9504,0.9509,0.9474,0.9504,0.9504
+13-Oct-23,0.9491,0.9527,0.9471,0.9491,0.9491
+12-Oct-23,0.9412,0.9482,0.9399,0.9412,0.9412
+11-Oct-23,0.943,0.944,0.9404,0.943,0.943
+10-Oct-23,0.9453,0.9473,0.9417,0.9453,0.9453
+9-Oct-23,0.9463,0.9504,0.9455,0.9463,0.9463
+6-Oct-23,0.9482,0.9538,0.9436,0.9482,0.9482
+5-Oct-23,0.9517,0.9523,0.9491,0.9517,0.9517
+4-Oct-23,0.9549,0.9566,0.9495,0.9549,0.9549
+3-Oct-23,0.9541,0.957,0.9529,0.9541,0.9541
+2-Oct-23,0.9465,0.953,0.9442,0.9465,0.9465
+29-Sep-23,0.9467,0.9471,0.9418,0.9467,0.9467
+28-Sep-23,0.9519,0.9531,0.9453,0.9519,0.9519
+27-Sep-23,0.9461,0.9516,0.9457,0.9461,0.9461
+26-Sep-23,0.9441,0.9462,0.9426,0.9441,0.9441
+25-Sep-23,0.9391,0.9454,0.9385,0.9391,0.9391
+22-Sep-23,0.938,0.942,0.9371,0.938,0.938
+21-Sep-23,0.9387,0.9417,0.9369,0.9387,0.9387
+20-Sep-23,0.9362,0.9367,0.9322,0.9362,0.9362
+19-Sep-23,0.9352,0.9366,0.9329,0.9352,0.9352
+18-Sep-23,0.9374,0.9384,0.9347,0.9374,0.9374
+15-Sep-23,0.9401,0.9403,0.9357,0.9401,0.9401
+14-Sep-23,0.9316,0.9385,0.9298,0.9316,0.9316
+13-Sep-23,0.9299,0.9331,0.9289,0.9299,0.9299
+12-Sep-23,0.9302,0.934,0.9291,0.9302,0.9302
+11-Sep-23,0.933,0.9336,0.9296,0.933,0.933
+8-Sep-23,0.9348,0.935,0.9309,0.9348,0.9348
+7-Sep-23,0.9325,0.9357,0.9316,0.9325,0.9325
+6-Sep-23,0.9323,0.9341,0.9304,0.9323,0.9323
+5-Sep-23,0.9264,0.9339,0.926,0.9264,0.9264
+4-Sep-23,0.928,0.9282,0.9251,0.928,0.928
+1-Sep-23,0.9222,0.9271,0.919,0.9222,0.9222
+31-Aug-23,0.9147,0.9227,0.9141,0.9147,0.9147
+30-Aug-23,0.92,0.9211,0.9136,0.92,0.92
+29-Aug-23,0.9237,0.9273,0.9211,0.9237,0.9237
+28-Aug-23,0.9262,0.926,0.9241,0.9262,0.9262
+25-Aug-23,0.926,0.9288,0.9225,0.926,0.926
+24-Aug-23,0.9203,0.9246,0.9194,0.9203,0.9203
+23-Aug-23,0.9219,0.9257,0.9199,0.9219,0.9219
+22-Aug-23,0.9176,0.923,0.9147,0.9176,0.9176
+21-Aug-23,0.9195,0.9199,0.9163,0.9195,0.9195
+18-Aug-23,0.9196,0.922,0.9178,0.9196,0.9196
+17-Aug-23,0.9196,0.9206,0.916,0.9196,0.9196
+16-Aug-23,0.9171,0.9176,0.9145,0.9171,0.9171
+15-Aug-23,0.9166,0.9174,0.9133,0.9166,0.9166
+14-Aug-23,0.9137,0.9193,0.9124,0.9137,0.9137
+11-Aug-23,0.9106,0.9131,0.9087,0.9106,0.9106
+10-Aug-23,0.9109,0.9117,0.9043,0.9109,0.9109
+9-Aug-23,0.9125,0.9128,0.9096,0.9125,0.9125
+8-Aug-23,0.9088,0.9148,0.9083,0.9088,0.9088
+7-Aug-23,0.9089,0.9119,0.9081,0.9089,0.9089
+4-Aug-23,0.9131,0.9144,0.9057,0.9131,0.9131
+3-Aug-23,0.9137,0.9163,0.9129,0.9137,0.9137
+2-Aug-23,0.9084,0.9158,0.9085,0.9084,0.9084
+1-Aug-23,0.9093,0.9129,0.9089,0.9093,0.9093
+31-Jul-23,0.9071,0.9086,0.9054,0.9071,0.9071
+28-Jul-23,0.9108,0.9135,0.9052,0.9108,0.9108
+27-Jul-23,0.9027,0.9103,0.8967,0.9027,0.9027
+26-Jul-23,0.9049,0.9059,0.902,0.9049,0.9049
+25-Jul-23,0.9039,0.9073,0.9018,0.9039,0.9039
+24-Jul-23,0.8989,0.9034,0.8973,0.8989,0.8989
+21-Jul-23,0.8979,0.9001,0.8971,0.8979,0.8979
+20-Jul-23,0.8924,0.8982,0.8905,0.8924,0.8924
+19-Jul-23,0.8906,0.8947,0.8897,0.8906,0.8906
+18-Jul-23,0.8899,0.8913,0.8869,0.8899,0.8899
+17-Jul-23,0.8906,0.8924,0.8888,0.8906,0.8906
+14-Jul-23,0.891,0.8924,0.8893,0.891,0.891
+13-Jul-23,0.8973,0.8984,0.8932,0.8973,0.8973
+12-Jul-23,0.9079,0.908,0.8988,0.9079,0.9079
+11-Jul-23,0.9086,0.9109,0.907,0.9086,0.9086
+10-Jul-23,0.9116,0.9137,0.9097,0.9116,0.9116
+7-Jul-23,0.9182,0.9201,0.912,0.9182,0.9182
+6-Jul-23,0.9211,0.923,0.9173,0.9211,0.9211
+5-Jul-23,0.9187,0.9204,0.9169,0.9187,0.9187
+4-Jul-23,0.9163,0.9182,0.9159,0.9163,0.9163
+3-Jul-23,0.9168,0.9198,0.9148,0.9168,0.9168
+30-Jun-23,0.9201,0.9228,0.9146,0.9201,0.9201
+29-Jun-23,0.9161,0.9206,0.914,0.9161,0.9161
+28-Jun-23,0.9126,0.9175,0.9122,0.9126,0.9126
+27-Jun-23,0.9165,0.9172,0.9111,0.9165,0.9165
+26-Jun-23,0.9169,0.9184,0.9156,0.9169,0.9169
+23-Jun-23,0.9125,0.9221,0.9125,0.9125,0.9125
+22-Jun-23,0.9097,0.9132,0.9082,0.9097,0.9097
+21-Jun-23,0.9157,0.9169,0.9123,0.9157,0.9157
+20-Jun-23,0.9154,0.9179,0.9136,0.9154,0.9154
+19-Jun-23,0.9139,0.9165,0.9133,0.9139,0.9139
+16-Jun-23,0.9136,0.9157,0.9115,0.9136,0.9136
+15-Jun-23,0.9222,0.9256,0.9142,0.9222,0.9222
+14-Jun-23,0.9268,0.928,0.9209,0.9268,0.9268
+13-Jun-23,0.9291,0.9293,0.924,0.9291,0.9291
+12-Jun-23,0.9301,0.9316,0.9268,0.9301,0.9301
+9-Jun-23,0.9274,0.9304,0.927,0.9274,0.9274
+8-Jun-23,0.9339,0.9344,0.9274,0.9339,0.9339
+7-Jun-23,0.9348,0.9373,0.9311,0.9348,0.9348
+6-Jun-23,0.9336,0.9374,0.9317,0.9336,0.9336
+5-Jun-23,0.9347,0.9368,0.9326,0.9347,0.9347
+2-Jun-23,0.9293,0.933,0.9277,0.9293,0.9293
+1-Jun-23,0.935,0.9377,0.9299,0.935,0.935
+31-May-23,0.9317,0.9388,0.9312,0.9317,0.9317
+30-May-23,0.9339,0.9369,0.9306,0.9339,0.9339
+29-May-23,0.9326,0.934,0.9306,0.9326,0.9326
+26-May-23,0.9324,0.9344,0.9296,0.9324,0.9324
+25-May-23,0.9296,0.9337,0.9299,0.9296,0.9296
+24-May-23,0.9285,0.9303,0.926,0.9285,0.9285
+23-May-23,0.925,0.929,0.9241,0.925,0.925
+22-May-23,0.924,0.9262,0.9233,0.924,0.924
+19-May-23,0.928,0.9293,0.9239,0.928,0.928
+18-May-23,0.9226,0.9289,0.9217,0.9226,0.9226
+17-May-23,0.9203,0.9249,0.9195,0.9203,0.9203
+16-May-23,0.9197,0.9211,0.9171,0.9197,0.9197
+15-May-23,0.9214,0.9218,0.9181,0.9214,0.9214
+12-May-23,0.9164,0.9212,0.9145,0.9164,0.9164
+11-May-23,0.9104,0.9173,0.9092,0.9104,0.9104
+10-May-23,0.912,0.9138,0.9087,0.912,0.912
+9-May-23,0.9094,0.9137,0.909,0.9094,0.9094
+8-May-23,0.9075,0.9081,0.9047,0.9075,0.9075
+5-May-23,0.9072,0.9114,0.9051,0.9072,0.9072
+4-May-23,0.9034,0.9102,0.9016,0.9034,0.9034
+3-May-23,0.9082,0.9086,0.9043,0.9082,0.9082
+2-May-23,0.9116,0.9138,0.9087,0.9116,0.9116
+1-May-23,0.9082,0.9118,0.9062,0.9082,0.9082
+28-Apr-23,0.9064,0.9119,0.9055,0.9064,0.9064
+27-Apr-23,0.9052,0.9096,0.9037,0.9052,0.9052
+26-Apr-23,0.9109,0.9116,0.9014,0.9109,0.9109
+25-Apr-23,0.9042,0.9116,0.9035,0.9042,0.9042
+24-Apr-23,0.9097,0.9117,0.9063,0.9097,0.9097
+21-Apr-23,0.9115,0.9141,0.9097,0.9115,0.9115
+20-Apr-23,0.9131,0.9146,0.91,0.9131,0.9131
+19-Apr-23,0.9111,0.9159,0.9102,0.9111,0.9111
+18-Apr-23,0.9153,0.9155,0.9105,0.9153,0.9153
+17-Apr-23,0.9102,0.9165,0.9092,0.9102,0.9102
+14-Apr-23,0.9046,0.9109,0.9029,0.9046,0.9046
+13-Apr-23,0.9091,0.9106,0.9034,0.9091,0.9091
+12-Apr-23,0.916,0.9161,0.9092,0.916,0.916
+11-Apr-23,0.92,0.9201,0.9152,0.92,0.92
+10-Apr-23,0.9163,0.9232,0.9159,0.9163,0.9163
+7-Apr-23,0.9157,0.919,0.9153,0.9157,0.9157
+6-Apr-23,0.9172,0.9186,0.9149,0.9172,0.9172
+5-Apr-23,0.9124,0.917,0.9116,0.9124,0.9124
+4-Apr-23,0.9164,0.9188,0.9114,0.9164,0.9164
+3-Apr-23,0.9256,0.9268,0.9161,0.9256,0.9256
+31-Mar-23,0.917,0.9208,0.9153,0.917,0.917
+30-Mar-23,0.9222,0.9236,0.9154,0.9222,0.9222
+29-Mar-23,0.9226,0.9241,0.9198,0.9226,0.9226
+28-Mar-23,0.9253,0.9256,0.9217,0.9253,0.9253
+27-Mar-23,0.9278,0.9304,0.9263,0.9278,0.9278
+24-Mar-23,0.9229,0.9329,0.9226,0.9229,0.9229
+23-Mar-23,0.9199,0.9201,0.915,0.9199,0.9199
+22-Mar-23,0.9281,0.9294,0.9258,0.9281,0.9281
+21-Mar-23,0.9329,0.9341,0.927,0.9329,0.9329
+20-Mar-23,0.9364,0.9405,0.9319,0.9364,0.9364
+17-Mar-23,0.9421,0.9423,0.9372,0.9421,0.9421
+16-Mar-23,0.9449,0.9474,0.9403,0.9449,0.9449
+15-Mar-23,0.9322,0.9505,0.9294,0.9322,0.9322
+14-Mar-23,0.9324,0.9364,0.9305,0.9324,0.9324
+13-Mar-23,0.936,0.9388,0.9313,0.936,0.936
+10-Mar-23,0.9448,0.9456,0.9347,0.9448,0.9448
+9-Mar-23,0.9479,0.9489,0.9446,0.9479,0.9479
+8-Mar-23,0.9478,0.95,0.9458,0.9478,0.9478
+7-Mar-23,0.9356,0.9459,0.9349,0.9356,0.9356
+6-Mar-23,0.9411,0.9413,0.9351,0.9411,0.9411
+3-Mar-23,0.9434,0.9442,0.9408,0.9434,0.9434
+2-Mar-23,0.9373,0.9449,0.937,0.9373,0.9373
+1-Mar-23,0.9454,0.9465,0.9354,0.9454,0.9454
+28-Feb-23,0.9424,0.945,0.9394,0.9424,0.9424
+27-Feb-23,0.9474,0.9493,0.9417,0.9474,0.9474
+24-Feb-23,0.9436,0.949,0.9421,0.9436,0.9436
+23-Feb-23,0.9429,0.945,0.9407,0.9429,0.9429
+22-Feb-23,0.9388,0.9417,0.9376,0.9388,0.9388
+21-Feb-23,0.9361,0.9394,0.935,0.9361,0.9361
+20-Feb-23,0.9359,0.9371,0.9341,0.9359,0.9359
+17-Feb-23,0.9376,0.9422,0.9362,0.9376,0.9376
+16-Feb-23,0.9353,0.9385,0.9326,0.9353,0.9353
+15-Feb-23,0.9315,0.9376,0.9307,0.9315,0.9315
+14-Feb-23,0.9319,0.9337,0.9261,0.9319,0.9319
+13-Feb-23,0.9365,0.9383,0.9324,0.9365,0.9365
+10-Feb-23,0.9309,0.9373,0.9301,0.9309,0.9309
+9-Feb-23,0.9332,0.9336,0.9268,0.9332,0.9332
+8-Feb-23,0.932,0.9331,0.9294,0.932,0.932
+7-Feb-23,0.9319,0.9373,0.9306,0.9319,0.9319
+6-Feb-23,0.9267,0.933,0.9259,0.9267,0.9267
+3-Feb-23,0.917,0.925,0.914,0.917,0.917
+2-Feb-23,0.908,0.9185,0.9069,0.908,0.908
+1-Feb-23,0.9207,0.9214,0.9154,0.9207,0.9207
+31-Jan-23,0.9216,0.9256,0.9201,0.9216,0.9216
+30-Jan-23,0.9198,0.9213,0.9162,0.9198,0.9198
+27-Jan-23,0.9179,0.9226,0.9173,0.9179,0.9179
+26-Jan-23,0.9156,0.9215,0.9147,0.9156,0.9156
+25-Jan-23,0.9184,0.921,0.9155,0.9184,0.9184
+24-Jan-23,0.9196,0.9226,0.9177,0.9196,0.9196
+23-Jan-23,0.9204,0.9219,0.9158,0.9204,0.9204
+20-Jan-23,0.923,0.9255,0.9211,0.923,0.923
+19-Jan-23,0.9261,0.9274,0.9231,0.9261,0.9261
+18-Jan-23,0.9265,0.9288,0.9187,0.9265,0.9265
+17-Jan-23,0.9233,0.927,0.92,0.9233,0.9233
+16-Jan-23,0.9238,0.9257,0.9195,0.9238,0.9238
+13-Jan-23,0.9208,0.9276,0.9201,0.9208,0.9208
+12-Jan-23,0.9288,0.9313,0.9226,0.9288,0.9288
+11-Jan-23,0.9312,0.9322,0.9281,0.9312,0.9312
+10-Jan-23,0.9317,0.9334,0.9296,0.9317,0.9317
+9-Jan-23,0.9384,0.9387,0.9294,0.9384,0.9384
+6-Jan-23,0.9504,0.9537,0.9414,0.9504,0.9504
+5-Jan-23,0.9428,0.951,0.9405,0.9428,0.9428
+4-Jan-23,0.9481,0.9482,0.9406,0.9481,0.9481
+3-Jan-23,0.9365,0.9504,0.9361,0.9365,0.9365
+2-Jan-23,0.9337,0.9387,0.9335,0.9337,0.9337
+30-Dec-22,0.938,0.9399,0.9348,0.938,0.938
+29-Dec-22,0.9408,0.9423,0.9372,0.9408,0.9408
+28-Dec-22,0.9401,0.9422,0.9368,0.9401,0.9401
+27-Dec-22,0.9398,0.9423,0.9373,0.9398,0.9398
+26-Dec-22,0.9374,0.9426,0.9401,0.9374,0.9374
+23-Dec-22,0.9431,0.9445,0.9406,0.9431,0.9431
+22-Dec-22,0.9425,0.9448,0.9383,0.9425,0.9425
+21-Dec-22,0.941,0.9437,0.9395,0.941,0.941
+20-Dec-22,0.9421,0.9451,0.9385,0.9421,0.9421
+19-Dec-22,0.9447,0.9454,0.9382,0.9447,0.9447
+16-Dec-22,0.9398,0.9434,0.9378,0.9398,0.9398
+15-Dec-22,0.9366,0.9427,0.9323,0.9366,0.9366
+14-Dec-22,0.941,0.9416,0.9372,0.941,0.941
+13-Dec-22,0.9486,0.9497,0.9373,0.9486,0.9486
+12-Dec-22,0.9504,0.9517,0.9452,0.9504,0.9504
+9-Dec-22,0.947,0.9506,0.9444,0.947,0.947
+8-Dec-22,0.9512,0.9531,0.9467,0.9512,0.9512
+7-Dec-22,0.9552,0.9575,0.9482,0.9552,0.9552
+6-Dec-22,0.9527,0.9545,0.9495,0.9527,0.9527
+5-Dec-22,0.9484,0.9531,0.9439,0.9484,0.9484
+2-Dec-22,0.9498,0.9584,0.9483,0.9498,0.9498
+1-Dec-22,0.9592,0.9617,0.9495,0.9592,0.9592
+30-Nov-22,0.9686,0.9716,0.962,0.9686,0.9686
+29-Nov-22,0.9666,0.9685,0.9621,0.9666,0.9666
+28-Nov-22,0.9646,0.9669,0.9527,0.9646,0.9646
+25-Nov-22,0.9608,0.9656,0.9589,0.9608,0.9608
+24-Nov-22,0.96,0.9631,0.9571,0.96,0.96
+23-Nov-22,0.9698,0.9711,0.9632,0.9698,0.9698
+22-Nov-22,0.976,0.9762,0.9718,0.976,0.976
+21-Nov-22,0.968,0.9778,0.9678,0.968,0.968
+18-Nov-22,0.9651,0.9682,0.9619,0.9651,0.9651
+17-Nov-22,0.962,0.97,0.961,0.962,0.962
+16-Nov-22,0.9654,0.9675,0.9581,0.9654,0.9654
+15-Nov-22,0.9691,0.9696,0.9546,0.9691,0.9691
+14-Nov-22,0.9682,0.9734,0.9662,0.9682,0.9682
+11-Nov-22,0.9811,0.9837,0.9673,0.9811,0.9811
+10-Nov-22,0.998,1.0063,0.982,0.998,0.998
+9-Nov-22,0.992,0.9987,0.9912,0.992,0.992
+8-Nov-22,0.9981,1.0024,0.9907,0.9981,0.9981
+7-Nov-22,1.0072,1.0081,0.9995,1.0072,1.0072
+4-Nov-22,1.0257,1.0258,1.0062,1.0257,1.0257
+3-Nov-22,1.0189,1.0276,1.0163,1.0189,1.0189
+2-Nov-22,1.0124,1.0134,1.0087,1.0124,1.0124
+1-Nov-22,1.0115,1.014,1.0049,1.0115,1.0115
+31-Oct-22,1.0045,1.0128,1.0032,1.0045,1.0045
+28-Oct-22,1.0032,1.0069,1.0001,1.0032,1.0032
+27-Oct-22,0.9909,1.0024,0.9906,0.9909,0.9909
+26-Oct-22,1.0036,1.0056,0.992,1.0036,1.0036
+25-Oct-22,1.0115,1.015,1.0025,1.0115,1.0115
+24-Oct-22,1.0142,1.0195,1.0112,1.0142,1.0142
+21-Oct-22,1.0226,1.0302,1.0145,1.0226,1.0226
+20-Oct-22,1.0239,1.0251,1.0157,1.0239,1.0239
+19-Oct-22,1.0138,1.0246,1.0135,1.0138,1.0138
+18-Oct-22,1.0156,1.0189,1.0128,1.0156,1.0156
+17-Oct-22,1.0268,1.0283,1.0155,1.0268,1.0268
+14-Oct-22,1.0255,1.0299,1.02,1.0255,1.0255
+13-Oct-22,1.0301,1.0378,1.0209,1.0301,1.0301
+12-Oct-22,1.0309,1.0342,1.0274,1.0309,1.0309
+11-Oct-22,1.0299,1.0337,1.0248,1.0299,1.0299
+10-Oct-22,1.0272,1.0328,1.0254,1.0272,1.0272
+7-Oct-22,1.0216,1.0276,1.0187,1.0216,1.0216
+6-Oct-22,1.009,1.0215,1.0074,1.009,1.009
+5-Oct-22,1.0016,1.0167,1.0006,1.0016,1.0016
+4-Oct-22,1.0171,1.0197,1.002,1.0171,1.0171
+3-Oct-22,1.0212,1.0253,1.0158,1.0212,1.0212
+30-Sep-22,1.0173,1.0271,1.0152,1.0173,1.0173
+29-Sep-22,1.0301,1.0375,1.0217,1.0301,1.0301
+28-Sep-22,1.0421,1.0482,1.0324,1.0421,1.0421
+27-Sep-22,1.0391,1.0423,1.0341,1.0391,1.0391
+26-Sep-22,1.032,1.0436,1.0309,1.032,1.032
+23-Sep-22,1.0161,1.0305,1.015,1.0161,1.0161
+22-Sep-22,1.0172,1.0193,1.0095,1.0172,1.0172
+21-Sep-22,1.0029,1.0133,1.0026,1.0029,1.0029
+20-Sep-22,0.997,1.0043,0.995,0.997,0.997
+19-Sep-22,0.9978,1.0033,0.9972,0.9978,0.9978
+16-Sep-22,1.0012,1.0055,0.9965,1.0012,1.0012
+15-Sep-22,1.0016,1.0043,0.9982,1.0016,1.0016
+14-Sep-22,1.0018,1.0036,0.9977,1.0018,1.0018
+13-Sep-22,0.9872,1.0004,0.9816,0.9872,0.9872
+12-Sep-22,0.9929,0.9936,0.9807,0.9929,0.9929
+9-Sep-22,0.9988,0.9991,0.9889,0.9988,0.9988
+8-Sep-22,1.0004,1.0067,0.9971,1.0004,1.0004
+7-Sep-22,1.0103,1.0124,1.0045,1.0103,1.0103
+6-Sep-22,1.0048,1.0137,1.0015,1.0048,1.0048
+5-Sep-22,1.0091,1.0121,1.0057,1.0091,1.0091
+2-Sep-22,1.0048,1.0049,0.9967,1.0048,1.0048
+1-Sep-22,0.9961,1.0083,0.9954,0.9961,0.9961
+31-Aug-22,0.9975,1.0028,0.9923,0.9975,0.9975
+30-Aug-22,0.9986,1.0017,0.9948,0.9986,0.9986
+29-Aug-22,1.0062,1.0086,0.9969,1.0062,1.0062
+26-Aug-22,1.0029,1.0053,0.9912,1.0029,1.0029
+25-Aug-22,1.0031,1.0043,0.9969,1.0031,1.0031
+24-Aug-22,1.0033,1.0089,1.0002,1.0033,1.0033
+23-Aug-22,1.0061,1.0098,0.9981,1.0061,1.0061
+22-Aug-22,0.9965,1.0073,0.9952,0.9965,0.9965
+19-Aug-22,0.9911,0.9964,0.9889,0.9911,0.9911
+18-Aug-22,0.9823,0.9888,0.981,0.9823,0.9823
+17-Aug-22,0.9832,0.9854,0.9806,0.9832,0.9832
+16-Aug-22,0.9841,0.9878,0.9809,0.9841,0.9841
+15-Aug-22,0.975,0.9821,0.974,0.975,0.975
+12-Aug-22,0.9693,0.9766,0.9683,0.9693,0.9693
+11-Aug-22,0.9708,0.9731,0.9647,0.9708,0.9708
+10-Aug-22,0.9796,0.9801,0.9644,0.9796,0.9796
+9-Aug-22,0.9806,0.9814,0.9759,0.9806,0.9806
+8-Aug-22,0.9832,0.9843,0.9783,0.9832,0.9832
+5-Aug-22,0.9758,0.9858,0.9757,0.9758,0.9758
+4-Aug-22,0.9845,0.9846,0.9773,0.9845,0.9845
+3-Aug-22,0.9847,0.9878,0.9797,0.9847,0.9847
+2-Aug-22,0.9745,0.982,0.9715,0.9745,0.9745
+1-Aug-22,0.9796,0.9795,0.973,0.9796,0.9796
+29-Jul-22,0.9811,0.9854,0.9753,0.9811,0.9811
+28-Jul-22,0.9795,0.9886,0.9772,0.9795,0.9795
+27-Jul-22,0.9872,0.9894,0.9831,0.9872,0.9872
+26-Jul-22,0.978,0.9887,0.9757,0.978,0.978
+25-Jul-22,0.9804,0.9823,0.975,0.9804,0.9804
+22-Jul-22,0.9784,0.9868,0.9751,0.9784,0.9784
+21-Jul-22,0.9821,0.984,0.9732,0.9821,0.9821
+20-Jul-22,0.9774,0.9827,0.9735,0.9774,0.9774
+19-Jul-22,0.9857,0.9876,0.9739,0.9857,0.9857
+18-Jul-22,0.9905,0.9918,0.9805,0.9905,0.9905
+15-Jul-22,0.9974,0.9989,0.9903,0.9974,0.9974
+14-Jul-22,0.9967,1.0047,0.9951,0.9967,0.9967
+13-Jul-22,0.9967,1.0001,0.9885,0.9967,0.9967
+12-Jul-22,0.9953,0.9999,0.9927,0.9953,0.9953
+11-Jul-22,0.9837,0.9946,0.9835,0.9837,0.9837
+8-Jul-22,0.9833,0.9921,0.9812,0.9833,0.9833
+7-Jul-22,0.9817,0.9849,0.9786,0.9817,0.9817
+6-Jul-22,0.9749,0.984,0.9733,0.9749,0.9749
+5-Jul-22,0.9585,0.9768,0.9571,0.9585,0.9585
+4-Jul-22,0.9584,0.9599,0.9557,0.9584,0.9584
+1-Jul-22,0.9544,0.9643,0.9544,0.9544,0.9544
+30-Jun-22,0.9572,0.963,0.9543,0.9572,0.9572
+29-Jun-22,0.9503,0.9553,0.9491,0.9503,0.9503
+28-Jun-22,0.9451,0.9519,0.943,0.9451,0.9451
+27-Jun-22,0.9464,0.9478,0.9421,0.9464,0.9464
+24-Jun-22,0.9506,0.9511,0.9462,0.9506,0.9506
+23-Jun-22,0.9466,0.9538,0.9451,0.9466,0.9466
+22-Jun-22,0.9494,0.9549,0.9431,0.9494,0.9494
+21-Jun-22,0.9505,0.9511,0.945,0.9505,0.9505
+20-Jun-22,0.9532,0.9536,0.9483,0.9532,0.9532
+17-Jun-22,0.9481,0.9573,0.9477,0.9481,0.9481
+16-Jun-22,0.9564,0.9632,0.9496,0.9564,0.9564
+15-Jun-22,0.9578,0.9628,0.9517,0.9578,0.9578
+14-Jun-22,0.9601,0.9617,0.954,0.9601,0.9601
+13-Jun-22,0.9533,0.9598,0.9526,0.9533,0.9533
+10-Jun-22,0.9417,0.9517,0.9397,0.9417,0.9417
+9-Jun-22,0.933,0.9392,0.9285,0.933,0.933
+8-Jun-22,0.9347,0.9369,0.9304,0.9347,0.9347
+7-Jun-22,0.9353,0.9387,0.9338,0.9353,0.9353
+6-Jun-22,0.9323,0.9358,0.93,0.9323,0.9323
+3-Jun-22,0.9301,0.934,0.9289,0.9301,0.9301
+2-Jun-22,0.9386,0.9394,0.9312,0.9386,0.9386
+1-Jun-22,0.9316,0.9406,0.9314,0.9316,0.9316
+31-May-22,0.9282,0.9361,0.9281,0.9282,0.9282
+30-May-22,0.9318,0.9322,0.9272,0.9318,0.9318
+27-May-22,0.9317,0.9348,0.9289,0.9317,0.9317
+26-May-22,0.9358,0.9377,0.9321,0.9358,0.9358
+25-May-22,0.9314,0.9395,0.9314,0.9314,0.9314
+24-May-22,0.9362,0.9379,0.9305,0.9362,0.9362
+23-May-22,0.9461,0.9462,0.9354,0.9461,0.9461
+20-May-22,0.9453,0.9487,0.9435,0.9453,0.9453
+19-May-22,0.9549,0.9555,0.9436,0.9549,0.9549
+18-May-22,0.9481,0.9531,0.9466,0.9481,0.9481
+17-May-22,0.9579,0.9585,0.9475,0.9579,0.9579
+16-May-22,0.9615,0.9623,0.958,0.9615,0.9615
+13-May-22,0.9634,0.966,0.9597,0.9634,0.9634
+12-May-22,0.9513,0.964,0.9497,0.9513,0.9513
+11-May-22,0.9494,0.9517,0.9456,0.9494,0.9494
+10-May-22,0.9464,0.9499,0.9447,0.9464,0.9464
+9-May-22,0.9495,0.9527,0.9459,0.9495,0.9495
+6-May-22,0.9488,0.9537,0.9435,0.9488,0.9488
+5-May-22,0.9414,0.952,0.9398,0.9414,0.9414
+4-May-22,0.9498,0.9518,0.9464,0.9498,0.9498
+3-May-22,0.9516,0.9529,0.9454,0.9516,0.9516
+2-May-22,0.9491,0.952,0.9463,0.9491,0.9491
+29-Apr-22,0.952,0.9519,0.9442,0.952,0.952
+28-Apr-22,0.9474,0.9549,0.9468,0.9474,0.9474
+27-Apr-22,0.9395,0.9509,0.9384,0.9395,0.9395
+26-Apr-22,0.9333,0.9394,0.9312,0.9333,0.9333
+25-Apr-22,0.925,0.9345,0.9249,0.925,0.925
+22-Apr-22,0.9229,0.9283,0.9213,0.9229,0.9229
+21-Apr-22,0.9217,0.9238,0.9145,0.9217,0.9217
+20-Apr-22,0.9264,0.9272,0.9202,0.9264,0.9264
+19-Apr-22,0.9275,0.9292,0.9249,0.9275,0.9275
+18-Apr-22,0.9246,0.9273,0.9246,0.9246,0.9246
+15-Apr-22,0.9241,0.926,0.9239,0.9241,0.9241
+14-Apr-22,0.9177,0.9295,0.9155,0.9177,0.9177
+13-Apr-22,0.9237,0.925,0.9196,0.9237,0.9237
+12-Apr-22,0.9193,0.9215,0.9171,0.9193,0.9193
+11-Apr-22,0.9187,0.9196,0.9147,0.9187,0.9187
+8-Apr-22,0.9204,0.9228,0.9181,0.9204,0.9204
+7-Apr-22,0.9176,0.9202,0.9145,0.9176,0.9176
+6-Apr-22,0.9169,0.9195,0.9143,0.9169,0.9169
+5-Apr-22,0.9111,0.9156,0.9098,0.9111,0.9111
+4-Apr-22,0.9052,0.9107,0.9044,0.9052,0.9052
+1-Apr-22,0.9032,0.9066,0.9029,0.9032,0.9032
+31-Mar-22,0.8959,0.903,0.8942,0.8959,0.8959
+30-Mar-22,0.9016,0.9018,0.8953,0.9016,0.9016
+29-Mar-22,0.9096,0.9115,0.898,0.9096,0.9096
+28-Mar-22,0.9106,0.9136,0.9094,0.9106,0.9106
+25-Mar-22,0.9083,0.9105,0.9059,0.9083,0.9083
+24-Mar-22,0.9086,0.9116,0.908,0.9086,0.9086
+23-Mar-22,0.9066,0.9119,0.9056,0.9066,0.9066
+22-Mar-22,0.9077,0.9123,0.9053,0.9077,0.9077
+21-Mar-22,0.9056,0.9069,0.9036,0.9055,0.9055
+18-Mar-22,0.901,0.9086,0.8995,0.9009,0.9009
+17-Mar-22,0.9072,0.9073,0.9,0.9073,0.9073
+16-Mar-22,0.9118,0.9128,0.9059,0.9116,0.9116
+15-Mar-22,0.9136,0.9141,0.9076,0.9138,0.9138
+14-Mar-22,0.9147,0.9172,0.9102,0.9147,0.9147
+11-Mar-22,0.9081,0.9145,0.9056,0.9079,0.9079
+10-Mar-22,0.9031,0.9106,0.8996,0.903,0.903
+9-Mar-22,0.9174,0.9176,0.9016,0.9176,0.9176
+8-Mar-22,0.92,0.9216,0.9156,0.9204,0.9204
+7-Mar-22,0.9196,0.9252,0.9148,0.9196,0.9196
+4-Mar-22,0.9034,0.9183,0.9034,0.9036,0.9036
+3-Mar-22,0.8998,0.9058,0.8996,0.8999,0.8999
+2-Mar-22,0.8984,0.9043,0.8975,0.8982,0.8982
+1-Mar-22,0.8917,0.9007,0.8903,0.8916,0.8916
+28-Feb-22,0.8944,0.8974,0.8893,0.8944,0.8944
+25-Feb-22,0.8936,0.8954,0.8876,0.8936,0.8936
+24-Feb-22,0.8845,0.9,0.8845,0.8845,0.8845
+23-Feb-22,0.8826,0.8844,0.8803,0.8827,0.8827
+22-Feb-22,0.8842,0.8858,0.88,0.8842,0.8842
+21-Feb-22,0.8836,0.8838,0.8783,0.8836,0.8836
+18-Feb-22,0.88,0.8837,0.879,0.8798,0.8798
+17-Feb-22,0.8792,0.8828,0.8782,0.8791,0.8791
+16-Feb-22,0.8806,0.8814,0.8777,0.8805,0.8805
+15-Feb-22,0.8845,0.8845,0.8796,0.8845,0.8845
+14-Feb-22,0.8798,0.8855,0.8796,0.8799,0.8799
+11-Feb-22,0.8763,0.8794,0.8757,0.876,0.876
+10-Feb-22,0.8756,0.8787,0.87,0.8755,0.8755
+9-Feb-22,0.8756,0.8769,0.8736,0.8756,0.8756
+8-Feb-22,0.8741,0.8774,0.8733,0.8739,0.8739
+7-Feb-22,0.873,0.8759,0.8726,0.873,0.873
+4-Feb-22,0.8745,0.8762,0.8708,0.8745,0.8745
+3-Feb-22,0.885,0.8871,0.8733,0.885,0.885
+2-Feb-22,0.8871,0.8875,0.8827,0.887,0.887
+1-Feb-22,0.8905,0.8911,0.8866,0.8905,0.8905
+31-Jan-22,0.8967,0.8973,0.8915,0.8967,0.8967
+28-Jan-22,0.8972,0.899,0.8953,0.8971,0.8971
+27-Jan-22,0.8895,0.8982,0.8893,0.8894,0.8894
+26-Jan-22,0.8847,0.8871,0.8839,0.8846,0.8846
+25-Jan-22,0.8831,0.8876,0.883,0.8831,0.8831
+24-Jan-22,0.8818,0.8856,0.8818,0.8817,0.8817
+21-Jan-22,0.8838,0.8848,0.8802,0.8839,0.8839
+20-Jan-22,0.8816,0.8826,0.8796,0.8816,0.8816
+19-Jan-22,0.8826,0.8834,0.8805,0.8826,0.8826
+18-Jan-22,0.8762,0.8826,0.8754,0.8764,0.8764
+17-Jan-22,0.8763,0.8777,0.8745,0.8764,0.8764
+14-Jan-22,0.8729,0.8764,0.8708,0.8728,0.8728
+13-Jan-22,0.8741,0.8744,0.8712,0.874,0.874
+12-Jan-22,0.8795,0.8806,0.8747,0.8798,0.8798
+11-Jan-22,0.8824,0.8837,0.8796,0.8826,0.8826
+10-Jan-22,0.8808,0.8859,0.8803,0.8808,0.8808
+7-Jan-22,0.8853,0.8857,0.8803,0.8852,0.8852
+6-Jan-22,0.884,0.8861,0.8826,0.8839,0.8839
+5-Jan-22,0.8861,0.8867,0.8814,0.8862,0.8862
+4-Jan-22,0.8848,0.887,0.8832,0.8848,0.8848
+3-Jan-22,0.8792,0.8861,0.8791,0.8792,0.8792
+31-Dec-21,0.8831,0.8846,0.8788,0.883,0.883
+30-Dec-21,0.8803,0.8849,0.8803,0.8803,0.8803
+29-Dec-21,0.8839,0.8869,0.8795,0.8838,0.8838
+28-Dec-21,0.8826,0.8857,0.8821,0.8826,0.8826
+27-Dec-21,0.8831,0.8846,0.8822,0.8831,0.8831
+24-Dec-21,0.883,0.8843,0.8815,0.8828,0.8828
+23-Dec-21,0.8826,0.8856,0.8814,0.8827,0.8827
+22-Dec-21,0.8857,0.8877,0.8817,0.8859,0.8859
+21-Dec-21,0.8868,0.888,0.8847,0.8867,0.8867
+20-Dec-21,0.8895,0.8899,0.8846,0.8894,0.8894
+17-Dec-21,0.8822,0.8874,0.8811,0.8823,0.8823
+16-Dec-21,0.8855,0.8864,0.88,0.8857,0.8857
+15-Dec-21,0.8882,0.8889,0.8867,0.888,0.888
+14-Dec-21,0.8863,0.8876,0.8828,0.8861,0.8861
+13-Dec-21,0.8841,0.8878,0.8837,0.884,0.884
+10-Dec-21,0.8854,0.8875,0.8832,0.8855,0.8855
+9-Dec-21,0.8815,0.8866,0.8814,0.8814,0.8814
+8-Dec-21,0.8871,0.8873,0.8819,0.8868,0.8868
+7-Dec-21,0.8862,0.8904,0.885,0.886,0.886
+6-Dec-21,0.8848,0.8874,0.8842,0.8846,0.8846
+3-Dec-21,0.8844,0.8875,0.8825,0.8845,0.8845
+2-Dec-21,0.8834,0.8848,0.8812,0.8834,0.8834
+1-Dec-21,0.8826,0.8846,0.8804,0.8826,0.8826
+30-Nov-21,0.8855,0.8892,0.8786,0.8855,0.8855
+29-Nov-21,0.8856,0.8882,0.8851,0.8855,0.8855
+26-Nov-21,0.8921,0.8922,0.8832,0.8921,0.8921
+25-Nov-21,0.8923,0.8925,0.8904,0.8926,0.8926
+24-Nov-21,0.8894,0.8938,0.8885,0.8893,0.8893
+23-Nov-21,0.8894,0.8907,0.887,0.8895,0.8895
+22-Nov-21,0.8869,0.8898,0.8857,0.8869,0.8869
+19-Nov-21,0.8795,0.8887,0.8795,0.8796,0.8796
+18-Nov-21,0.8835,0.8838,0.8803,0.8833,0.8833
+17-Nov-21,0.8837,0.8873,0.8823,0.8833,0.8833
+16-Nov-21,0.8797,0.8826,0.8782,0.8798,0.8798
+15-Nov-21,0.874,0.8759,0.8723,0.874,0.874
+12-Nov-21,0.8735,0.8746,0.8726,0.8733,0.8733
+11-Nov-21,0.8706,0.873,0.8702,0.8706,0.8706
+10-Nov-21,0.8625,0.8686,0.8622,0.8624,0.8624
+9-Nov-21,0.8629,0.8643,0.8614,0.8627,0.8627
+8-Nov-21,0.8644,0.8657,0.8624,0.8644,0.8644
+5-Nov-21,0.8653,0.8685,0.8647,0.8654,0.8654
+4-Nov-21,0.8609,0.8674,0.8608,0.8609,0.8609
+3-Nov-21,0.8635,0.8648,0.8621,0.8636,0.8636
+2-Nov-21,0.8619,0.8636,0.861,0.8621,0.8621
+1-Nov-21,0.8651,0.8661,0.8626,0.8653,0.8653
+29-Oct-21,0.8559,0.8661,0.8553,0.8559,0.8559
+28-Oct-21,0.8622,0.8633,0.8552,0.8621,0.8621
+27-Oct-21,0.8622,0.8632,0.8603,0.8622,0.8622
+26-Oct-21,0.8612,0.8631,0.8599,0.8612,0.8612
+25-Oct-21,0.859,0.8626,0.857,0.8591,0.8591
+22-Oct-21,0.8601,0.8604,0.8581,0.8602,0.8602
+21-Oct-21,0.8582,0.8596,0.8569,0.858,0.858
+20-Oct-21,0.8596,0.8607,0.8581,0.8597,0.8597
+19-Oct-21,0.861,0.861,0.8569,0.861,0.861
+18-Oct-21,0.8624,0.8641,0.8612,0.8623,0.8623
+15-Oct-21,0.8628,0.8629,0.8606,0.8627,0.8627
+14-Oct-21,0.8621,0.8632,0.8602,0.8621,0.8621
+13-Oct-21,0.8672,0.8673,0.8636,0.867,0.867
+12-Oct-21,0.8656,0.867,0.8643,0.8655,0.8655
+11-Oct-21,0.8646,0.8656,0.863,0.8646,0.8646
+8-Oct-21,0.8651,0.8664,0.8633,0.8651,0.8651
+7-Oct-21,0.8654,0.8658,0.8642,0.8654,0.8654
+6-Oct-21,0.8624,0.8673,0.8621,0.8624,0.8624
+5-Oct-21,0.8608,0.8633,0.8604,0.8607,0.8607
+4-Oct-21,0.8615,0.8629,0.8591,0.8615,0.8615
+1-Oct-21,0.864,0.8648,0.8614,0.864,0.864
+30-Sep-21,0.8619,0.8643,0.8612,0.8619,0.8619
+29-Sep-21,0.8557,0.8613,0.8553,0.8557,0.8557
+28-Sep-21,0.855,0.8569,0.8543,0.8549,0.8549
+27-Sep-21,0.8531,0.8557,0.8527,0.853,0.853
+24-Sep-21,0.8517,0.8546,0.8512,0.8518,0.8518
+23-Sep-21,0.8555,0.8559,0.851,0.8556,0.8556
+22-Sep-21,0.8528,0.8535,0.8515,0.853,0.853
+21-Sep-21,0.8528,0.8535,0.8511,0.8525,0.8525
+20-Sep-21,0.8526,0.8547,0.852,0.8525,0.8525
+17-Sep-21,0.85,0.8525,0.8482,0.8498,0.8498
+16-Sep-21,0.8461,0.8509,0.8458,0.846,0.846
+15-Sep-21,0.8472,0.8474,0.8451,0.8471,0.8471
+14-Sep-21,0.8467,0.8473,0.8441,0.8466,0.8466
+13-Sep-21,0.8466,0.8496,0.8462,0.8466,0.8466
+10-Sep-21,0.8458,0.8461,0.8437,0.8456,0.8456
+9-Sep-21,0.846,0.847,0.8445,0.8461,0.8461
+8-Sep-21,0.8442,0.8472,0.8436,0.8443,0.8443
+7-Sep-21,0.8422,0.8447,0.8412,0.8421,0.8421
+6-Sep-21,0.8413,0.8434,0.8413,0.8413,0.8413
+3-Sep-21,0.8422,0.8426,0.8398,0.842,0.842
+2-Sep-21,0.8444,0.845,0.8423,0.8445,0.8445
+1-Sep-21,0.8466,0.8478,0.8432,0.8467,0.8467
+31-Aug-21,0.8475,0.8477,0.8442,0.8477,0.8477
+30-Aug-21,0.8475,0.8486,0.8466,0.8475,0.8475
+27-Aug-21,0.8508,0.8521,0.8472,0.8506,0.8506
+26-Aug-21,0.8494,0.8512,0.8488,0.8493,0.8493
+25-Aug-21,0.8507,0.8526,0.8503,0.8508,0.8508
+24-Aug-21,0.8513,0.8526,0.85,0.8515,0.8515
+23-Aug-21,0.8547,0.855,0.8515,0.8549,0.8549
+20-Aug-21,0.8564,0.8573,0.8554,0.8564,0.8564
+19-Aug-21,0.8544,0.857,0.8542,0.8545,0.8545
+18-Aug-21,0.854,0.8549,0.8524,0.854,0.854
+17-Aug-21,0.8489,0.8539,0.8486,0.8489,0.8489
+16-Aug-21,0.8477,0.8498,0.8472,0.8478,0.8478
+13-Aug-21,0.8521,0.8524,0.8472,0.8521,0.8521
+12-Aug-21,0.8516,0.8529,0.851,0.8517,0.8517
+11-Aug-21,0.8533,0.8542,0.8513,0.853,0.853
+10-Aug-21,0.8519,0.8539,0.8515,0.8519,0.8519
+9-Aug-21,0.851,0.8517,0.8495,0.8511,0.8511
+6-Aug-21,0.8451,0.8506,0.8449,0.8449,0.8449
+5-Aug-21,0.8446,0.8453,0.8432,0.8448,0.8448
+4-Aug-21,0.8425,0.845,0.8402,0.8425,0.8425
+3-Aug-21,0.8421,0.8435,0.8406,0.8421,0.8421
+2-Aug-21,0.8428,0.8432,0.8404,0.8427,0.8427
+30-Jul-21,0.8409,0.8435,0.8396,0.8408,0.8408
+29-Jul-21,0.8441,0.8445,0.8409,0.8442,0.8442
+28-Jul-21,0.8459,0.8485,0.8453,0.8458,0.8458
+27-Jul-21,0.847,0.8495,0.8448,0.8469,0.8469
+26-Jul-21,0.8494,0.85,0.8462,0.8494,0.8494
+23-Jul-21,0.8494,0.8506,0.8485,0.8494,0.8494
+22-Jul-21,0.8478,0.8499,0.8453,0.848,0.848
+21-Jul-21,0.8485,0.8508,0.8473,0.8486,0.8486
+20-Jul-21,0.848,0.8505,0.8472,0.8479,0.8479
+19-Jul-21,0.8466,0.85,0.8458,0.8465,0.8465
+16-Jul-21,0.8465,0.8479,0.8458,0.8466,0.8466
+15-Jul-21,0.8451,0.847,0.8438,0.8451,0.8451
+14-Jul-21,0.8493,0.8494,0.8455,0.8492,0.8492
+13-Jul-21,0.8428,0.8479,0.8419,0.8428,0.8428
+12-Jul-21,0.8422,0.8448,0.8416,0.8422,0.8422
+9-Jul-21,0.8441,0.8457,0.8421,0.844,0.844
+8-Jul-21,0.8479,0.8486,0.8427,0.8479,0.8479
+7-Jul-21,0.846,0.8487,0.8445,0.8457,0.8457
+6-Jul-21,0.8431,0.8464,0.8406,0.8429,0.8429
+5-Jul-21,0.8435,0.8437,0.8416,0.8434,0.8434
+2-Jul-21,0.8441,0.8461,0.8431,0.8442,0.8442
+1-Jul-21,0.8435,0.8447,0.8415,0.8434,0.8434
+30-Jun-21,0.8403,0.8442,0.8396,0.8402,0.8402
+29-Jun-21,0.8382,0.8417,0.8382,0.8383,0.8383
+28-Jun-21,0.8374,0.84,0.8371,0.8374,0.8374
+25-Jun-21,0.8384,0.8384,0.8351,0.8382,0.8382
+24-Jun-21,0.8381,0.8389,0.8364,0.838,0.838
+23-Jun-21,0.8377,0.8392,0.8354,0.8378,0.8378
+22-Jun-21,0.8395,0.8416,0.8391,0.8395,0.8395
+21-Jun-21,0.8425,0.844,0.8389,0.8422,0.8422
+18-Jun-21,0.8394,0.8438,0.8384,0.8394,0.8394
+17-Jun-21,0.8339,0.8398,0.8328,0.8336,0.8336
+16-Jun-21,0.8247,0.8257,0.8241,0.8246,0.8246
+15-Jun-21,0.8248,0.8263,0.8231,0.8249,0.8249
+14-Jun-21,0.8257,0.8268,0.8243,0.8257,0.8257
+11-Jun-21,0.8215,0.8268,0.82,0.8215,0.8215
+10-Jun-21,0.8212,0.8234,0.8202,0.8209,0.8209
+9-Jun-21,0.8216,0.8216,0.8184,0.8215,0.8215
+8-Jun-21,0.8204,0.8219,0.8199,0.8201,0.8201
+7-Jun-21,0.822,0.8234,0.8195,0.8218,0.8218
+4-Jun-21,0.8244,0.8261,0.8205,0.8242,0.8242
+3-Jun-21,0.8189,0.825,0.8186,0.819,0.819
+2-Jun-21,0.8185,0.822,0.8177,0.8185,0.8185
+1-Jun-21,0.8174,0.8187,0.816,0.8175,0.8175
+31-May-21,0.8203,0.8207,0.8174,0.8203,0.8203
+28-May-21,0.8202,0.8242,0.8196,0.8201,0.8201
+27-May-21,0.8203,0.8213,0.8185,0.8202,0.8202
+26-May-21,0.8164,0.8197,0.8153,0.8164,0.8164
+25-May-21,0.8187,0.8188,0.8152,0.8187,0.8187
+24-May-21,0.8209,0.8213,0.8177,0.8208,0.8208
+21-May-21,0.8178,0.8214,0.8169,0.818,0.818
+20-May-21,0.8215,0.8216,0.8177,0.8215,0.8215
+19-May-21,0.8179,0.8202,0.8165,0.8181,0.8181
+18-May-21,0.8227,0.8228,0.8175,0.8226,0.8226
+17-May-21,0.8232,0.8246,0.8217,0.823,0.823
+14-May-21,0.8278,0.8284,0.8232,0.828,0.828
+13-May-21,0.828,0.8297,0.826,0.8279,0.8279
+12-May-21,0.8234,0.8286,0.823,0.8234,0.8234
+11-May-21,0.8236,0.8247,0.821,0.8237,0.8237
+10-May-21,0.8219,0.8239,0.8212,0.8216,0.8216
+7-May-21,0.8288,0.8296,0.822,0.8286,0.8286
+6-May-21,0.8327,0.8338,0.8285,0.8328,0.8328
+5-May-21,0.8322,0.8342,0.8313,0.8323,0.8323
+4-May-21,0.8292,0.8333,0.829,0.8291,0.8291
+3-May-21,0.8315,0.8323,0.828,0.8314,0.8314
+30-Apr-21,0.8248,0.8316,0.8245,0.8246,0.8246
+29-Apr-21,0.824,0.8262,0.8229,0.824,0.824
+28-Apr-21,0.8272,0.8293,0.8263,0.8271,0.8271
+27-Apr-21,0.8279,0.8293,0.827,0.8277,0.8277
+26-Apr-21,0.8272,0.8289,0.8252,0.8271,0.8271
+23-Apr-21,0.8321,0.8324,0.828,0.8323,0.8323
+22-Apr-21,0.8307,0.8331,0.8285,0.8307,0.8307
+21-Apr-21,0.8311,0.8333,0.8302,0.8311,0.8311
+20-Apr-21,0.8303,0.8313,0.8277,0.8302,0.8302
+19-Apr-21,0.8355,0.8373,0.83,0.8355,0.8355
+16-Apr-21,0.8354,0.8368,0.8337,0.8353,0.8353
+15-Apr-21,0.8346,0.8363,0.8338,0.8343,0.8343
+14-Apr-21,0.8363,0.8367,0.8346,0.8365,0.8365
+13-Apr-21,0.8395,0.8414,0.8366,0.8393,0.8393
+12-Apr-21,0.8406,0.8422,0.8389,0.8403,0.8403
+9-Apr-21,0.8392,0.8426,0.8387,0.8392,0.8392
+8-Apr-21,0.8423,0.843,0.8393,0.8422,0.8422
+7-Apr-21,0.8421,0.8428,0.8393,0.8422,0.8422
+6-Apr-21,0.8461,0.8477,0.8435,0.8461,0.8461
+5-Apr-21,0.8499,0.8518,0.8463,0.8497,0.8497
+2-Apr-21,0.8491,0.851,0.8484,0.8489,0.8489
+1-Apr-21,0.8526,0.8536,0.8492,0.8526,0.8526
+31-Mar-21,0.853,0.8544,0.8504,0.853,0.853
+30-Mar-21,0.8497,0.8537,0.8492,0.8495,0.8495
+29-Mar-21,0.8483,0.8502,0.8479,0.8483,0.8483
+26-Mar-21,0.8492,0.8494,0.8472,0.8491,0.8491
+25-Mar-21,0.8465,0.8492,0.8453,0.8465,0.8465
+24-Mar-21,0.8445,0.8465,0.8438,0.8446,0.8446
+23-Mar-21,0.838,0.8429,0.8373,0.838,0.838
+22-Mar-21,0.8414,0.842,0.8377,0.8415,0.8415
+19-Mar-21,0.8391,0.8421,0.8377,0.839,0.839
+18-Mar-21,0.8347,0.8396,0.834,0.8345,0.8345
+17-Mar-21,0.8402,0.8412,0.8391,0.8402,0.8402
+16-Mar-21,0.8384,0.8414,0.8366,0.8385,0.8385
+15-Mar-21,0.8367,0.8395,0.8357,0.8368,0.8368
+12-Mar-21,0.8346,0.8396,0.834,0.8343,0.8343
+11-Mar-21,0.8384,0.8391,0.8349,0.8385,0.8385
+10-Mar-21,0.8406,0.8425,0.8386,0.8405,0.8405
+9-Mar-21,0.8437,0.8449,0.8392,0.8438,0.8438
+8-Mar-21,0.8386,0.844,0.8381,0.8385,0.8385
+5-Mar-21,0.8355,0.8405,0.8355,0.8356,0.8356
+4-Mar-21,0.83,0.8316,0.8289,0.8298,0.8298
+3-Mar-21,0.8275,0.8302,0.8257,0.8274,0.8274
+2-Mar-21,0.8299,0.8338,0.8278,0.8298,0.8298
+1-Mar-21,0.8271,0.8313,0.8263,0.8272,0.8272
+26-Feb-21,0.8224,0.827,0.8209,0.8223,0.8223
+25-Feb-21,0.8217,0.8226,0.8169,0.8216,0.8216
+24-Feb-21,0.8229,0.8257,0.8214,0.8229,0.8229
+23-Feb-21,0.8219,0.8239,0.8211,0.8219,0.8219
+22-Feb-21,0.8248,0.827,0.8227,0.8246,0.8246
+19-Feb-21,0.827,0.8276,0.8232,0.827,0.827
+18-Feb-21,0.8302,0.8308,0.8272,0.83,0.83
+17-Feb-21,0.8272,0.8316,0.8266,0.827,0.827
+16-Feb-21,0.8242,0.8267,0.8216,0.8243,0.8243
+15-Feb-21,0.825,0.8253,0.8232,0.8249,0.8249
+12-Feb-21,0.8244,0.8275,0.824,0.8243,0.8243
+11-Feb-21,0.8251,0.8255,0.823,0.825,0.825
+10-Feb-21,0.8253,0.8257,0.8235,0.8251,0.8251
+9-Feb-21,0.8297,0.8299,0.8254,0.8296,0.8296
+8-Feb-21,0.8299,0.8318,0.8286,0.83,0.83
+5-Feb-21,0.8356,0.8366,0.8306,0.8357,0.8357
+4-Feb-21,0.8304,0.8356,0.8303,0.8304,0.8304
+3-Feb-21,0.8306,0.833,0.8299,0.8306,0.8306
+2-Feb-21,0.8287,0.8321,0.8273,0.8286,0.8286
+1-Feb-21,0.8249,0.8286,0.824,0.8248,0.8248
+29-Jan-21,0.825,0.8267,0.8226,0.8251,0.8251
+28-Jan-21,0.8261,0.8277,0.8235,0.8261,0.8261
+27-Jan-21,0.8221,0.8291,0.8216,0.8222,0.8222
+26-Jan-21,0.8235,0.8259,0.8214,0.8233,0.8233
+25-Jan-21,0.8218,0.8253,0.8206,0.8217,0.8217
+22-Jan-21,0.822,0.8229,0.8205,0.8219,0.8219
+21-Jan-21,0.8254,0.8258,0.8216,0.8254,0.8254
+20-Jan-21,0.8238,0.828,0.8224,0.8238,0.8238
+19-Jan-21,0.8279,0.8279,0.8234,0.828,0.828
+18-Jan-21,0.8287,0.8295,0.8274,0.8286,0.8286
+15-Jan-21,0.8228,0.8275,0.8222,0.823,0.823
+14-Jan-21,0.8223,0.8256,0.8215,0.8222,0.8222
+13-Jan-21,0.8191,0.8227,0.818,0.8191,0.8191
+12-Jan-21,0.8223,0.8238,0.8211,0.8223,0.8223
+11-Jan-21,0.8205,0.8241,0.8197,0.8206,0.8206
+8-Jan-21,0.8151,0.8187,0.8142,0.8149,0.8149
+7-Jan-21,0.8105,0.8166,0.81,0.8103,0.8103
+6-Jan-21,0.8131,0.8152,0.8097,0.813,0.813
+5-Jan-21,0.8161,0.8163,0.8134,0.8162,0.8162
+4-Jan-21,0.8164,0.8216,0.8123,0.8163,0.8163
+1-Jan-21,0.8215,0.8241,0.8185,0.821,0.821
+31-Dec-20,0.8131,0.8181,0.8124,0.813,0.813
+30-Dec-20,0.8161,0.8162,0.8124,0.8161,0.8161
+29-Dec-20,0.8183,0.8183,0.8146,0.8181,0.8181
+28-Dec-20,0.8192,0.8208,0.8162,0.8193,0.8193
+25-Dec-20,0.8207,0.8219,0.8188,0.8207,0.8207
+24-Dec-20,0.8201,0.8211,0.8185,0.8202,0.8202
+23-Dec-20,0.8206,0.8225,0.8184,0.8206,0.8206
+22-Dec-20,0.8171,0.822,0.8157,0.8172,0.8172
+21-Dec-20,0.819,0.8243,0.8173,0.8186,0.8186
+18-Dec-20,0.8155,0.8178,0.8151,0.8155,0.8155
+17-Dec-20,0.8199,0.8202,0.8155,0.8197,0.8197
+16-Dec-20,0.8228,0.8232,0.8188,0.8228,0.8228
+15-Dec-20,0.8231,0.8246,0.8219,0.8231,0.8231
+14-Dec-20,0.8242,0.8253,0.8214,0.8242,0.8242
+11-Dec-20,0.8235,0.8259,0.8221,0.8234,0.8234
+10-Dec-20,0.8277,0.8278,0.8225,0.8279,0.8279
+9-Dec-20,0.8258,0.8282,0.8231,0.8257,0.8257
+8-Dec-20,0.8258,0.8266,0.8241,0.8256,0.8256
+7-Dec-20,0.825,0.8278,0.8221,0.825,0.825
+4-Dec-20,0.8234,0.8242,0.8212,0.8233,0.8233
+3-Dec-20,0.8255,0.8263,0.8214,0.8255,0.8255
+2-Dec-20,0.8285,0.8305,0.8259,0.8282,0.8282
+1-Dec-20,0.8377,0.8378,0.8296,0.8377,0.8377
+30-Nov-20,0.8354,0.8372,0.8332,0.8353,0.8353
+27-Nov-20,0.8395,0.8396,0.836,0.8392,0.8392
+26-Nov-20,0.8391,0.8413,0.8375,0.8389,0.8389
+25-Nov-20,0.8403,0.8415,0.8384,0.8403,0.8403
+24-Nov-20,0.8445,0.8447,0.8408,0.8444,0.8444
+23-Nov-20,0.8428,0.8472,0.8399,0.8427,0.8427
+20-Nov-20,0.8426,0.8438,0.841,0.8427,0.8427
+19-Nov-20,0.8444,0.8462,0.8435,0.844,0.844
+18-Nov-20,0.8429,0.8438,0.841,0.8429,0.8429
+17-Nov-20,0.8432,0.8442,0.8408,0.8432,0.8432
+16-Nov-20,0.8443,0.8464,0.8425,0.8442,0.8442
+13-Nov-20,0.8471,0.8475,0.845,0.8472,0.8472
+12-Nov-20,0.849,0.8504,0.8458,0.8489,0.8489
+11-Nov-20,0.8461,0.8513,0.8451,0.8461,0.8461
+10-Nov-20,0.8458,0.8488,0.8443,0.8455,0.8455
+9-Nov-20,0.8408,0.8476,0.839,0.8408,0.8408
+6-Nov-20,0.8464,0.8477,0.841,0.8462,0.8462
+5-Nov-20,0.8525,0.8538,0.8434,0.8523,0.8523
+4-Nov-20,0.85,0.8615,0.8497,0.8502,0.8502
+3-Nov-20,0.8589,0.8593,0.8516,0.8589,0.8589
+2-Nov-20,0.8589,0.8603,0.8579,0.859,0.859
+30-Oct-20,0.8564,0.8589,0.8544,0.8563,0.8563
+29-Oct-20,0.8512,0.8579,0.8504,0.8512,0.8512
+28-Oct-20,0.8488,0.8533,0.8483,0.8486,0.8486
+27-Oct-20,0.8468,0.8475,0.8447,0.8468,0.8468
+26-Oct-20,0.844,0.8472,0.8438,0.844,0.844
+23-Oct-20,0.8464,0.8483,0.8432,0.8464,0.8464
+22-Oct-20,0.8438,0.8465,0.8425,0.8436,0.8436
+21-Oct-20,0.8454,0.8454,0.8416,0.8453,0.8453
+20-Oct-20,0.8498,0.8501,0.8446,0.8497,0.8497
+19-Oct-20,0.8536,0.8543,0.8478,0.8536,0.8536
+16-Oct-20,0.8543,0.8551,0.8513,0.8542,0.8542
+15-Oct-20,0.8512,0.8554,0.8503,0.8515,0.8515
+14-Oct-20,0.8515,0.8531,0.8496,0.8516,0.8516
+13-Oct-20,0.8464,0.8521,0.8464,0.8463,0.8463
+12-Oct-20,0.8465,0.8483,0.8455,0.8462,0.8462
+9-Oct-20,0.8498,0.8504,0.8457,0.8498,0.8498
+8-Oct-20,0.8499,0.8521,0.8488,0.8498,0.8498
+7-Oct-20,0.852,0.8528,0.8488,0.852,0.852
+6-Oct-20,0.8483,0.8498,0.8469,0.848,0.848
+5-Oct-20,0.8531,0.8533,0.8477,0.8532,0.8532
+2-Oct-20,0.8515,0.8549,0.8513,0.8514,0.8514
+1-Oct-20,0.853,0.8534,0.8498,0.8528,0.8528
+30-Sep-20,0.8516,0.8557,0.8506,0.8516,0.8516
+29-Sep-20,0.8563,0.8572,0.8517,0.8562,0.8562
+28-Sep-20,0.8595,0.8608,0.8562,0.8594,0.8594
+25-Sep-20,0.8566,0.8611,0.8558,0.8567,0.8567
+24-Sep-20,0.8575,0.8599,0.8561,0.8577,0.8577
+23-Sep-20,0.8541,0.8573,0.8532,0.8541,0.8541
+22-Sep-20,0.8502,0.8552,0.8494,0.8498,0.8498
+21-Sep-20,0.8442,0.8523,0.8422,0.8442,0.8442
+18-Sep-20,0.8437,0.8452,0.8424,0.844,0.844
+17-Sep-20,0.8472,0.8517,0.8453,0.8472,0.8472
+16-Sep-20,0.8444,0.8464,0.8415,0.8443,0.8443
+15-Sep-20,0.8427,0.8445,0.8403,0.8425,0.8425
+14-Sep-20,0.8443,0.8451,0.8412,0.8444,0.8444
+11-Sep-20,0.8456,0.8456,0.842,0.8457,0.8457
+10-Sep-20,0.847,0.8472,0.8393,0.847,0.847
+9-Sep-20,0.8497,0.8508,0.8453,0.8496,0.8496
+8-Sep-20,0.8461,0.8498,0.8454,0.8459,0.8459
+7-Sep-20,0.8448,0.8465,0.844,0.845,0.845
+4-Sep-20,0.8443,0.8488,0.8429,0.8446,0.8446
+3-Sep-20,0.8442,0.8482,0.844,0.8441,0.8441
+2-Sep-20,0.8387,0.8457,0.8386,0.8387,0.8387
+1-Sep-20,0.8376,0.8377,0.8325,0.8376,0.8376
+31-Aug-20,0.8392,0.8414,0.8359,0.839,0.839
+28-Aug-20,0.846,0.8466,0.8389,0.8461,0.8461
+27-Aug-20,0.8446,0.8499,0.8404,0.8444,0.8444
+26-Aug-20,0.8451,0.8492,0.8446,0.845,0.845
+25-Aug-20,0.8478,0.8486,0.8443,0.8479,0.8479
+24-Aug-20,0.8475,0.8485,0.8437,0.8476,0.8476
+21-Aug-20,0.8424,0.8507,0.8413,0.8422,0.8422
+20-Aug-20,0.8445,0.847,0.8426,0.8443,0.8443
+19-Aug-20,0.837,0.8408,0.8365,0.837,0.837
+18-Aug-20,0.8418,0.8421,0.8358,0.842,0.842
+17-Aug-20,0.8439,0.8453,0.8417,0.8437,0.8437
+14-Aug-20,0.8461,0.8486,0.8447,0.8463,0.8463
+13-Aug-20,0.8477,0.8478,0.8429,0.8479,0.8479
+12-Aug-20,0.8518,0.8537,0.8465,0.852,0.852
+11-Aug-20,0.852,0.853,0.8471,0.8519,0.8519
+10-Aug-20,0.8487,0.8516,0.8473,0.8487,0.8487
+7-Aug-20,0.8421,0.8506,0.8415,0.842,0.842
+6-Aug-20,0.8422,0.846,0.8395,0.8423,0.8423
+5-Aug-20,0.8464,0.8475,0.84,0.8464,0.8464
+4-Aug-20,0.8503,0.8529,0.8471,0.8501,0.8501
+3-Aug-20,0.8486,0.8546,0.8483,0.8487,0.8487
+31-Jul-20,0.8422,0.8473,0.8398,0.8423,0.8423
+30-Jul-20,0.8484,0.8523,0.8469,0.8487,0.8487
+29-Jul-20,0.8532,0.8536,0.849,0.8533,0.8533
+28-Jul-20,0.8499,0.8546,0.8492,0.8497,0.8497
+27-Jul-20,0.8582,0.8582,0.8489,0.8582,0.8582
+24-Jul-20,0.8624,0.8634,0.8591,0.8624,0.8624
+23-Jul-20,0.8645,0.8664,0.8603,0.8644,0.8644
+22-Jul-20,0.8669,0.8689,0.862,0.867,0.867
+21-Jul-20,0.8728,0.8752,0.8697,0.8727,0.8727
+20-Jul-20,0.8742,0.8768,0.872,0.8739,0.8739
+17-Jul-20,0.8782,0.8788,0.874,0.8778,0.8778
+16-Jul-20,0.8759,0.8788,0.8739,0.8759,0.8759
+15-Jul-20,0.8764,0.8777,0.8731,0.8764,0.8764
+14-Jul-20,0.8814,0.8829,0.8766,0.8814,0.8814
+13-Jul-20,0.8843,0.8846,0.8795,0.8842,0.8842
+10-Jul-20,0.8858,0.8883,0.883,0.8859,0.8859
+9-Jul-20,0.882,0.8859,0.8793,0.8819,0.8819
+8-Jul-20,0.8871,0.8877,0.8814,0.8869,0.8869
+7-Jul-20,0.8842,0.8881,0.8821,0.8839,0.8839
+6-Jul-20,0.889,0.889,0.8813,0.8891,0.8891
+3-Jul-20,0.8897,0.8912,0.8888,0.8899,0.8899
+2-Jul-20,0.8886,0.8906,0.8847,0.8888,0.8888
+1-Jul-20,0.8902,0.8937,0.887,0.89,0.89
+30-Jun-20,0.8891,0.8935,0.888,0.8891,0.8891
+29-Jun-20,0.8909,0.8912,0.8858,0.8908,0.8908
+26-Jun-20,0.8912,0.893,0.8898,0.8911,0.8911
+25-Jun-20,0.8888,0.8935,0.8881,0.8888,0.8888
+24-Jun-20,0.8839,0.8881,0.8829,0.884,0.884
+23-Jun-20,0.8867,0.8901,0.8811,0.8866,0.8866
+22-Jun-20,0.8945,0.8948,0.8875,0.8946,0.8946
+19-Jun-20,0.8923,0.8949,0.8887,0.892,0.892
+18-Jun-20,0.8896,0.8925,0.8879,0.8895,0.8895
+17-Jun-20,0.8877,0.892,0.8852,0.8877,0.8877
+16-Jun-20,0.882,0.8903,0.8811,0.882,0.882
+15-Jun-20,0.8886,0.8906,0.8856,0.8887,0.8887
+12-Jun-20,0.8858,0.8901,0.8819,0.8859,0.8859
+11-Jun-20,0.8796,0.8829,0.8772,0.8799,0.8799
+10-Jun-20,0.8823,0.8823,0.8781,0.8824,0.8824
+9-Jun-20,0.8847,0.8894,0.88,0.8845,0.8845
+8-Jun-20,0.8837,0.8874,0.8835,0.8834,0.8834
+5-Jun-20,0.882,0.8861,0.8784,0.882,0.882
+4-Jun-20,0.8899,0.8932,0.8802,0.89,0.89
+3-Jun-20,0.894,0.8944,0.8889,0.8937,0.8937
+2-Jun-20,0.8988,0.8996,0.8932,0.8988,0.8988
+1-Jun-20,0.8997,0.9008,0.8967,0.8994,0.8994
+29-May-20,0.9027,0.9033,0.8973,0.9026,0.9026
+28-May-20,0.9078,0.9097,0.9032,0.9077,0.9077
+27-May-20,0.9107,0.9144,0.9066,0.9106,0.9106
+26-May-20,0.9173,0.9176,0.9098,0.9172,0.9172
+25-May-20,0.9167,0.9198,0.9162,0.9168,0.9168
+22-May-20,0.913,0.9186,0.9128,0.913,0.913
+21-May-20,0.9108,0.9141,0.9084,0.9105,0.9105
+20-May-20,0.9149,0.915,0.9092,0.9151,0.9151
+19-May-20,0.9161,0.9172,0.9111,0.9162,0.9162
+18-May-20,0.9243,0.9258,0.9164,0.9241,0.9241
+15-May-20,0.9254,0.9267,0.9217,0.9253,0.9253
+14-May-20,0.924,0.9279,0.9238,0.9239,0.9239
+13-May-20,0.922,0.9232,0.918,0.9219,0.9219
+12-May-20,0.9251,0.9272,0.9191,0.9251,0.9251
+11-May-20,0.9225,0.9256,0.9214,0.9226,0.9226
+8-May-20,0.9228,0.9245,0.9197,0.9227,0.9227
+7-May-20,0.9259,0.9287,0.9246,0.9261,0.9261
+6-May-20,0.9225,0.9273,0.9221,0.9226,0.9226
+5-May-20,0.9171,0.9236,0.9156,0.9171,0.9171
+4-May-20,0.9126,0.9173,0.9126,0.9124,0.9124
+1-May-20,0.9137,0.9145,0.9078,0.9136,0.9136
+30-Apr-20,0.9194,0.9229,0.9116,0.9194,0.9194
+29-Apr-20,0.9232,0.9232,0.9196,0.9228,0.9228
+28-Apr-20,0.9236,0.925,0.9183,0.9238,0.9238
+27-Apr-20,0.9239,0.9249,0.9208,0.9239,0.9239
+24-Apr-20,0.928,0.9322,0.9244,0.9279,0.9279
+23-Apr-20,0.9253,0.9295,0.9222,0.9251,0.9251
+22-Apr-20,0.921,0.9238,0.9189,0.9211,0.9211
+21-Apr-20,0.9205,0.9244,0.9191,0.9204,0.9204
+20-Apr-20,0.9203,0.9222,0.9177,0.9202,0.9202
+17-Apr-20,0.9208,0.9248,0.918,0.9209,0.9209
+16-Apr-20,0.9171,0.9234,0.9168,0.917,0.917
+15-Apr-20,0.9105,0.921,0.91,0.9103,0.9103
+14-Apr-20,0.9158,0.9161,0.9104,0.9155,0.9155
+13-Apr-20,0.9148,0.918,0.9117,0.9147,0.9147
+10-Apr-20,0.9153,0.9157,0.9129,0.9151,0.9151
+9-Apr-20,0.9207,0.9224,0.9138,0.9205,0.9205
+8-Apr-20,0.9179,0.9232,0.9178,0.9178,0.9178
+7-Apr-20,0.9258,0.9267,0.9155,0.9256,0.9256
+6-Apr-20,0.9252,0.9286,0.923,0.9253,0.9253
+3-Apr-20,0.9222,0.928,0.9209,0.9219,0.9219
+2-Apr-20,0.9132,0.9221,0.9122,0.9129,0.9129
+1-Apr-20,0.9068,0.9159,0.906,0.9069,0.9069
+31-Mar-20,0.9068,0.9149,0.9055,0.9066,0.9066
+30-Mar-20,0.898,0.9081,0.8978,0.8977,0.8977
+27-Mar-20,0.9053,0.9128,0.902,0.9051,0.9051
+26-Mar-20,0.9185,0.9194,0.907,0.9183,0.9183
+25-Mar-20,0.9258,0.9285,0.9217,0.9257,0.9257
+24-Mar-20,0.929,0.9299,0.9184,0.929,0.929
+23-Mar-20,0.9357,0.938,0.9238,0.9351,0.9351
+20-Mar-20,0.9382,0.9386,0.9234,0.9383,0.9383
+19-Mar-20,0.9138,0.9348,0.9136,0.9123,0.9123
+18-Mar-20,0.9077,0.9232,0.9054,0.9078,0.9078
+17-Mar-20,0.8958,0.9126,0.8937,0.8958,0.8958
+16-Mar-20,0.8961,0.9018,0.89,0.8964,0.8964
+13-Mar-20,0.8942,0.9037,0.8912,0.8941,0.8941
+12-Mar-20,0.888,0.9025,0.8824,0.888,0.888
+11-Mar-20,0.8837,0.8882,0.8798,0.8837,0.8837
+10-Mar-20,0.8774,0.8823,0.8754,0.8773,0.8773
+9-Mar-20,0.8783,0.8805,0.8699,0.8783,0.8783
+6-Mar-20,0.891,0.8917,0.8807,0.891,0.891
+5-Mar-20,0.8977,0.8991,0.8925,0.8977,0.8977
+4-Mar-20,0.8947,0.9011,0.894,0.8944,0.8944
+3-Mar-20,0.8973,0.9011,0.8923,0.8973,0.8973
+2-Mar-20,0.9048,0.906,0.8957,0.9049,0.9049
+28-Feb-20,0.9095,0.9131,0.9047,0.9093,0.9093
+27-Feb-20,0.9186,0.9186,0.9086,0.9186,0.9186
+26-Feb-20,0.919,0.9212,0.9171,0.9189,0.9189
+25-Feb-20,0.9217,0.9232,0.919,0.9217,0.9217
+24-Feb-20,0.9226,0.9252,0.9205,0.9226,0.9226
+21-Feb-20,0.927,0.927,0.9205,0.927,0.927
+20-Feb-20,0.9251,0.9277,0.9241,0.9251,0.9251
+19-Feb-20,0.9264,0.9273,0.9252,0.9263,0.9263
+18-Feb-20,0.9228,0.927,0.9226,0.9225,0.9225
+17-Feb-20,0.9225,0.9233,0.9213,0.9224,0.9224
+14-Feb-20,0.922,0.9233,0.9206,0.922,0.922
+13-Feb-20,0.9194,0.9229,0.9182,0.9195,0.9195
+12-Feb-20,0.9156,0.9185,0.9153,0.9158,0.9158
+11-Feb-20,0.9164,0.918,0.9152,0.9163,0.9163
+10-Feb-20,0.9133,0.9166,0.9123,0.9133,0.9133
+7-Feb-20,0.9107,0.9135,0.9102,0.9105,0.9105
+6-Feb-20,0.909,0.9119,0.908,0.9089,0.9089
+5-Feb-20,0.9054,0.9092,0.9051,0.9052,0.9052
+4-Feb-20,0.9039,0.9063,0.9037,0.9039,0.9039
+3-Feb-20,0.9018,0.9055,0.9018,0.9017,0.9017
+31-Jan-20,0.9067,0.9076,0.9017,0.9067,0.9067
+30-Jan-20,0.9079,0.9084,0.9061,0.9077,0.9077
+29-Jan-20,0.9072,0.9097,0.9066,0.9072,0.9072
+28-Jan-20,0.9075,0.9092,0.9069,0.9075,0.9075
+27-Jan-20,0.9069,0.9083,0.9058,0.907,0.907
+24-Jan-20,0.9045,0.9073,0.9041,0.9046,0.9046
+23-Jan-20,0.9011,0.906,0.9006,0.9012,0.9012
+22-Jan-20,0.9021,0.9032,0.9011,0.9021,0.9021
+21-Jan-20,0.9012,0.902,0.8993,0.9011,0.9011
+20-Jan-20,0.9013,0.9027,0.9005,0.9013,0.9013
+17-Jan-20,0.8978,0.9019,0.8973,0.8977,0.8977
+16-Jan-20,0.8966,0.8985,0.8951,0.8965,0.8965
+15-Jan-20,0.8985,0.8993,0.8958,0.8984,0.8984
+14-Jan-20,0.8981,0.9004,0.8972,0.898,0.898
+13-Jan-20,0.8996,0.8998,0.8973,0.8996,0.8996
+10-Jan-20,0.9002,0.902,0.8992,0.9,0.9
+9-Jan-20,0.8997,0.9013,0.8991,0.8998,0.8998
+8-Jan-20,0.8964,0.9,0.8956,0.8965,0.8965
+7-Jan-20,0.8932,0.8981,0.8929,0.893,0.893
+6-Jan-20,0.8959,0.8962,0.8922,0.8959,0.8959
+3-Jan-20,0.8952,0.8988,0.8944,0.8951,0.8951
+2-Jan-20,0.8913,0.8955,0.8907,0.8912,0.8912
+1-Jan-20,0.8912,0.8961,0.8906,0.8912,0.8912
+31-Dec-19,0.8925,0.8928,0.8896,0.8927,0.8927
+30-Dec-19,0.8943,0.8943,0.8912,0.8943,0.8943
+27-Dec-19,0.9008,0.9009,0.8944,0.9008,0.9008
+26-Dec-19,0.9013,0.9023,0.9005,0.9013,0.9013
+25-Dec-19,0.9016,0.9027,0.9002,0.9017,0.9017
+24-Dec-19,0.9015,0.9033,0.9011,0.9014,0.9014
+23-Dec-19,0.9025,0.9032,0.9011,0.9025,0.9025
+20-Dec-19,0.899,0.903,0.8988,0.8988,0.8988
+19-Dec-19,0.8996,0.9001,0.8975,0.8996,0.8996
+18-Dec-19,0.8967,0.9,0.8967,0.8967,0.8967
+17-Dec-19,0.8979,0.8984,0.895,0.8979,0.8979
+16-Dec-19,0.8989,0.899,0.8962,0.8989,0.8989
+13-Dec-19,0.8942,0.8994,0.8939,0.894,0.894
+12-Dec-19,0.8982,0.8999,0.8966,0.898,0.898
+11-Dec-19,0.9014,0.9032,0.901,0.9015,0.9015
+10-Dec-19,0.9038,0.9039,0.9011,0.9038,0.9038
+9-Dec-19,0.9043,0.9046,0.9025,0.9043,0.9043
+6-Dec-19,0.9006,0.9056,0.8999,0.9005,0.9005
+5-Dec-19,0.9023,0.9025,0.9005,0.9023,0.9023
+4-Dec-19,0.9024,0.9035,0.8998,0.9021,0.9021
+3-Dec-19,0.9028,0.9036,0.9015,0.9026,0.9026
+2-Dec-19,0.9076,0.9088,0.9018,0.9075,0.9075
+29-Nov-19,0.9082,0.9105,0.9069,0.9081,0.9081
+28-Nov-19,0.9086,0.909,0.9075,0.9087,0.9087
+27-Nov-19,0.9073,0.9096,0.9073,0.9072,0.9072
+26-Nov-19,0.9081,0.9084,0.9069,0.9079,0.9079
+25-Nov-19,0.9071,0.9086,0.9063,0.9072,0.9072
+22-Nov-19,0.9037,0.9067,0.9026,0.9037,0.9037
+21-Nov-19,0.9026,0.9039,0.9012,0.9026,0.9026
+20-Nov-19,0.9025,0.9047,0.9023,0.9025,0.9025
+19-Nov-19,0.9032,0.9038,0.9021,0.9032,0.9032
+18-Nov-19,0.9046,0.9046,0.9016,0.9046,0.9046
+15-Nov-19,0.9072,0.9078,0.9045,0.9074,0.9074
+14-Nov-19,0.9084,0.9099,0.9076,0.908,0.908
+13-Nov-19,0.9081,0.909,0.9074,0.9081,0.9081
+12-Nov-19,0.9062,0.9088,0.9057,0.9062,0.9062
+11-Nov-19,0.9072,0.9077,0.9055,0.9072,0.9072
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/GBP.csv b/PanelTS/Exchange Rate/price/GBP.csv
new file mode 100644
index 0000000000000000000000000000000000000000..7f18edcf678f272d427dbd5e5fe55c2c19f97e5b
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/GBP.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,0.771604938,0.771604938,0.771604938,0.771604938,0.771604938
+30-Oct-24,0.768403258,0.768403258,0.768403258,0.768403258,0.768403258
+29-Oct-24,0.770712909,0.770712909,0.770712909,0.770712909,0.770712909
+28-Oct-24,0.771724031,0.771724031,0.771724031,0.771724031,0.771724031
+25-Oct-24,0.770831727,0.770831727,0.770831727,0.770831727,0.770831727
+24-Oct-24,0.774353415,0.774353415,0.774353415,0.774353415,0.774353415
+23-Oct-24,0.770238004,0.770238004,0.770238004,0.770238004,0.770238004
+22-Oct-24,0.770238004,0.770238004,0.770238004,0.770238004,0.770238004
+21-Oct-24,0.766107408,0.766107408,0.766107408,0.766107408,0.766107408
+18-Oct-24,0.768285187,0.768285187,0.768285187,0.768285187,0.768285187
+17-Oct-24,0.769822941,0.769822941,0.769822941,0.769822941,0.769822941
+16-Oct-24,0.765345171,0.765345171,0.765345171,0.765345171,0.765345171
+15-Oct-24,0.7652866,0.7652866,0.7652866,0.7652866,0.7652866
+14-Oct-24,0.766342248,0.766342248,0.766342248,0.766342248,0.766342248
+11-Oct-24,0.765579544,0.765579544,0.765579544,0.765579544,0.765579544
+10-Oct-24,0.765228038,0.765228038,0.765228038,0.765228038,0.765228038
+9-Oct-24,0.763650248,0.763650248,0.763650248,0.763650248,0.763650248
+8-Oct-24,0.764233856,0.764233856,0.764233856,0.764233856,0.764233856
+7-Oct-24,0.761904762,0.761904762,0.761904762,0.761904762,0.761904762
+4-Oct-24,0.761614623,0.761614623,0.761614623,0.761614623,0.761614623
+3-Oct-24,0.753806724,0.753806724,0.753806724,0.753806724,0.753806724
+2-Oct-24,0.753352418,0.753352418,0.753352418,0.753352418,0.753352418
+1-Oct-24,0.747607656,0.747607656,0.747607656,0.747607656,0.747607656
+30-Sep-24,0.747216618,0.747216618,0.747216618,0.747216618,0.747216618
+27-Sep-24,0.745489787,0.745489787,0.745489787,0.745489787,0.745489787
+26-Sep-24,0.750976269,0.750976269,0.750976269,0.750976269,0.750976269
+25-Sep-24,0.744768005,0.744768005,0.744768005,0.744768005,0.744768005
+24-Sep-24,0.74906367,0.74906367,0.74906367,0.74906367,0.74906367
+23-Sep-24,0.751089079,0.751089079,0.751089079,0.751089079,0.751089079
+20-Sep-24,0.75289866,0.75289866,0.75289866,0.75289866,0.75289866
+19-Sep-24,0.75751837,0.75751837,0.75751837,0.75751837,0.75751837
+18-Sep-24,0.759474444,0.759474444,0.759474444,0.759474444,0.759474444
+17-Sep-24,0.75694497,0.75694497,0.75694497,0.75694497,0.75694497
+16-Sep-24,0.76115086,0.76115086,0.76115086,0.76115086,0.76115086
+13-Sep-24,0.761498629,0.761498629,0.761498629,0.761498629,0.761498629
+12-Sep-24,0.766871166,0.766871166,0.766871166,0.766871166,0.766871166
+11-Sep-24,0.764525994,0.764525994,0.764525994,0.764525994,0.764525994
+10-Sep-24,0.765052406,0.765052406,0.765052406,0.765052406,0.765052406
+9-Sep-24,0.761440646,0.761440646,0.761440646,0.761440646,0.761440646
+6-Sep-24,0.75889808,0.75889808,0.75889808,0.75889808,0.75889808
+5-Sep-24,0.760745531,0.760745531,0.760745531,0.760745531,0.760745531
+4-Sep-24,0.762543846,0.762543846,0.762543846,0.762543846,0.762543846
+3-Sep-24,0.76091919,0.76091919,0.76091919,0.76091919,0.76091919
+2-Sep-24,0.761672633,0.761672633,0.761672633,0.761672633,0.761672633
+30-Aug-24,0.759532128,0.759532128,0.759532128,0.759532128,0.759532128
+29-Aug-24,0.757920267,0.757920267,0.757920267,0.757920267,0.757920267
+28-Aug-24,0.754261578,0.754261578,0.754261578,0.754261578,0.754261578
+27-Aug-24,0.758035173,0.758035173,0.758035173,0.758035173,0.758035173
+26-Aug-24,0.756830394,0.756830394,0.756830394,0.756830394,0.756830394
+23-Aug-24,0.76347534,0.76347534,0.76347534,0.76347534,0.76347534
+22-Aug-24,0.763766898,0.763766898,0.763766898,0.763766898,0.763766898
+21-Aug-24,0.767165324,0.767165324,0.767165324,0.767165324,0.767165324
+20-Aug-24,0.769822941,0.769822941,0.769822941,0.769822941,0.769822941
+19-Aug-24,0.772379702,0.772379702,0.772379702,0.772379702,0.772379702
+16-Aug-24,0.777665448,0.777665448,0.777665448,0.777665448,0.777665448
+15-Aug-24,0.779483982,0.779483982,0.779483982,0.779483982,0.779483982
+14-Aug-24,0.777181938,0.777181938,0.777181938,0.777181938,0.777181938
+13-Aug-24,0.783024039,0.783024039,0.783024039,0.783024039,0.783024039
+12-Aug-24,0.784313725,0.784313725,0.784313725,0.784313725,0.784313725
+9-Aug-24,0.784498313,0.784498313,0.784498313,0.784498313,0.784498313
+8-Aug-24,0.788643533,0.788643533,0.788643533,0.788643533,0.788643533
+7-Aug-24,0.788332676,0.788332676,0.788332676,0.788332676,0.788332676
+6-Aug-24,0.781921964,0.781921964,0.781921964,0.781921964,0.781921964
+5-Aug-24,0.781983109,0.781983109,0.781983109,0.781983109,0.781983109
+2-Aug-24,0.785607668,0.785607668,0.785607668,0.785607668,0.785607668
+1-Aug-24,0.778028476,0.778028476,0.778028476,0.778028476,0.778028476
+31-Jul-24,0.778998208,0.778998208,0.778998208,0.778998208,0.778998208
+30-Jul-24,0.777604977,0.777604977,0.777604977,0.777604977,0.777604977
+29-Jul-24,0.777121542,0.777121542,0.777121542,0.777121542,0.777121542
+26-Jul-24,0.77778642,0.77778642,0.77778642,0.77778642,0.77778642
+25-Jul-24,0.775193798,0.775193798,0.775193798,0.775193798,0.775193798
+24-Jul-24,0.775073632,0.775073632,0.775073632,0.775073632,0.775073632
+23-Jul-24,0.773275595,0.773275595,0.773275595,0.773275595,0.773275595
+22-Jul-24,0.773215805,0.773215805,0.773215805,0.773215805,0.773215805
+19-Jul-24,0.772081532,0.772081532,0.772081532,0.772081532,0.772081532
+18-Jul-24,0.768816791,0.768816791,0.768816791,0.768816791,0.768816791
+17-Jul-24,0.770534751,0.770534751,0.770534751,0.770534751,0.770534751
+16-Jul-24,0.771010023,0.771010023,0.771010023,0.771010023,0.771010023
+15-Jul-24,0.771188401,0.771188401,0.771188401,0.771188401,0.771188401
+12-Jul-24,0.773754256,0.773754256,0.773754256,0.773754256,0.773754256
+11-Jul-24,0.778028476,0.778028476,0.778028476,0.778028476,0.778028476
+10-Jul-24,0.781983109,0.781983109,0.781983109,0.781983109,0.781983109
+9-Jul-24,0.780274657,0.780274657,0.780274657,0.780274657,0.780274657
+8-Jul-24,0.780822987,0.780822987,0.780822987,0.780822987,0.780822987
+5-Jul-24,0.78394481,0.78394481,0.78394481,0.78394481,0.78394481
+4-Jul-24,0.784436774,0.784436774,0.784436774,0.784436774,0.784436774
+3-Jul-24,0.788022065,0.788022065,0.788022065,0.788022065,0.788022065
+2-Jul-24,0.790763878,0.790763878,0.790763878,0.790763878,0.790763878
+1-Jul-24,0.79057633,0.79057633,0.79057633,0.79057633,0.79057633
+28-Jun-24,0.790763878,0.790763878,0.790763878,0.790763878,0.790763878
+27-Jun-24,0.792267469,0.792267469,0.792267469,0.792267469,0.792267469
+26-Jun-24,0.788394828,0.788394828,0.788394828,0.788394828,0.788394828
+25-Jun-24,0.78845699,0.78845699,0.78845699,0.78845699,0.78845699
+24-Jun-24,0.791201836,0.791201836,0.791201836,0.791201836,0.791201836
+21-Jun-24,0.789889415,0.789889415,0.789889415,0.789889415,0.789889415
+20-Jun-24,0.786039931,0.786039931,0.786039931,0.786039931,0.786039931
+19-Jun-24,0.786967813,0.786967813,0.786967813,0.786967813,0.786967813
+18-Jun-24,0.786410821,0.786410821,0.786410821,0.786410821,0.786410821
+17-Jun-24,0.78845699,0.78845699,0.78845699,0.78845699,0.78845699
+14-Jun-24,0.784006272,0.784006272,0.784006272,0.784006272,0.784006272
+13-Jun-24,0.781494217,0.781494217,0.781494217,0.781494217,0.781494217
+12-Jun-24,0.784929356,0.784929356,0.784929356,0.784929356,0.784929356
+11-Jun-24,0.785792865,0.785792865,0.785792865,0.785792865,0.785792865
+10-Jun-24,0.785607668,0.785607668,0.785607668,0.785607668,0.785607668
+7-Jun-24,0.78167748,0.78167748,0.78167748,0.78167748,0.78167748
+6-Jun-24,0.781555295,0.781555295,0.781555295,0.781555295,0.781555295
+5-Jun-24,0.782901433,0.782901433,0.782901433,0.782901433,0.782901433
+4-Jun-24,0.780640125,0.780640125,0.780640125,0.780640125,0.780640125
+3-Jun-24,0.784682988,0.784682988,0.784682988,0.784682988,0.784682988
+31-May-24,0.785545954,0.785545954,0.785545954,0.785545954,0.785545954
+30-May-24,0.787525595,0.787525595,0.787525595,0.787525595,0.787525595
+29-May-24,0.783821916,0.783821916,0.783821916,0.783821916,0.783821916
+28-May-24,0.782962731,0.782962731,0.782962731,0.782962731,0.782962731
+27-May-24,0.785175879,0.785175879,0.785175879,0.785175879,0.785175879
+24-May-24,0.787773751,0.787773751,0.787773751,0.787773751,0.787773751
+23-May-24,0.786101722,0.786101722,0.786101722,0.786101722,0.786101722
+22-May-24,0.786720164,0.786720164,0.786720164,0.786720164,0.786720164
+21-May-24,0.786720164,0.786720164,0.786720164,0.786720164,0.786720164
+20-May-24,0.78702975,0.78702975,0.78702975,0.78702975,0.78702975
+17-May-24,0.789141414,0.789141414,0.789141414,0.789141414,0.789141414
+16-May-24,0.788022065,0.788022065,0.788022065,0.788022065,0.788022065
+15-May-24,0.794596742,0.794596742,0.794596742,0.794596742,0.794596742
+14-May-24,0.796051584,0.796051584,0.796051584,0.796051584,0.796051584
+13-May-24,0.798530704,0.798530704,0.798530704,0.798530704,0.798530704
+10-May-24,0.798339454,0.798339454,0.798339454,0.798339454,0.798339454
+9-May-24,0.800448251,0.800448251,0.800448251,0.800448251,0.800448251
+8-May-24,0.799936005,0.799936005,0.799936005,0.799936005,0.799936005
+7-May-24,0.796178344,0.796178344,0.796178344,0.796178344,0.796178344
+6-May-24,0.797384579,0.797384579,0.797384579,0.797384579,0.797384579
+3-May-24,0.797384579,0.797384579,0.797384579,0.797384579,0.797384579
+2-May-24,0.797511763,0.797511763,0.797511763,0.797511763,0.797511763
+1-May-24,0.800640512,0.800640512,0.800640512,0.800640512,0.800640512
+30-Apr-24,0.796178344,0.796178344,0.796178344,0.796178344,0.796178344
+29-Apr-24,0.799360512,0.799360512,0.799360512,0.799360512,0.799360512
+26-Apr-24,0.799424414,0.799424414,0.799424414,0.799424414,0.799424414
+25-Apr-24,0.802568218,0.802568218,0.802568218,0.802568218,0.802568218
+24-Apr-24,0.803019353,0.803019353,0.803019353,0.803019353,0.803019353
+23-Apr-24,0.809716599,0.809716599,0.809716599,0.809716599,0.809716599
+22-Apr-24,0.808015514,0.808015514,0.808015514,0.808015514,0.808015514
+19-Apr-24,0.803987779,0.803987779,0.803987779,0.803987779,0.803987779
+18-Apr-24,0.802954874,0.802954874,0.802954874,0.802954874,0.802954874
+17-Apr-24,0.804440512,0.804440512,0.804440512,0.804440512,0.804440512
+16-Apr-24,0.803406443,0.803406443,0.803406443,0.803406443,0.803406443
+15-Apr-24,0.802439416,0.802439416,0.802439416,0.802439416,0.802439416
+12-Apr-24,0.79649542,0.79649542,0.79649542,0.79649542,0.79649542
+11-Apr-24,0.797575371,0.797575371,0.797575371,0.797575371,0.797575371
+10-Apr-24,0.788767944,0.788767944,0.788767944,0.788767944,0.788767944
+9-Apr-24,0.789951813,0.789951813,0.789951813,0.789951813,0.789951813
+8-Apr-24,0.792079208,0.792079208,0.792079208,0.792079208,0.792079208
+5-Apr-24,0.791139241,0.791139241,0.791139241,0.791139241,0.791139241
+4-Apr-24,0.790388871,0.790388871,0.790388871,0.790388871,0.790388871
+3-Apr-24,0.795102171,0.795102171,0.795102171,0.795102171,0.795102171
+2-Apr-24,0.797130331,0.797130331,0.797130331,0.797130331,0.797130331
+1-Apr-24,0.791327055,0.791327055,0.791327055,0.791327055,0.791327055
+29-Mar-24,0.792016474,0.792016474,0.792016474,0.792016474,0.792016474
+28-Mar-24,0.792581438,0.792581438,0.792581438,0.792581438,0.792581438
+27-Mar-24,0.791891036,0.791891036,0.791891036,0.791891036,0.791891036
+26-Mar-24,0.791264441,0.791264441,0.791264441,0.791264441,0.791264441
+25-Mar-24,0.79377679,0.79377679,0.79377679,0.79377679,0.79377679
+22-Mar-24,0.78976465,0.78976465,0.78976465,0.78976465,0.78976465
+21-Mar-24,0.781372089,0.781372089,0.781372089,0.781372089,0.781372089
+20-Mar-24,0.786225332,0.786225332,0.786225332,0.786225332,0.786225332
+19-Mar-24,0.785731123,0.785731123,0.785731123,0.785731123,0.785731123
+18-Mar-24,0.785484251,0.785484251,0.785484251,0.785484251,0.785484251
+15-Mar-24,0.784559862,0.784559862,0.784559862,0.784559862,0.784559862
+14-Mar-24,0.781127949,0.781127949,0.781127949,0.781127949,0.781127949
+13-Mar-24,0.781494217,0.781494217,0.781494217,0.781494217,0.781494217
+12-Mar-24,0.780031201,0.780031201,0.780031201,0.780031201,0.780031201
+11-Mar-24,0.777907429,0.777907429,0.777907429,0.777907429,0.777907429
+8-Mar-24,0.780274657,0.780274657,0.780274657,0.780274657,0.780274657
+7-Mar-24,0.785237534,0.785237534,0.785237534,0.785237534,0.785237534
+6-Mar-24,0.787091696,0.787091696,0.787091696,0.787091696,0.787091696
+5-Mar-24,0.787897888,0.787897888,0.787897888,0.787897888,0.787897888
+4-Mar-24,0.789889415,0.789889415,0.789889415,0.789889415,0.789889415
+1-Mar-24,0.792079208,0.792079208,0.792079208,0.792079208,0.792079208
+29-Feb-24,0.789702282,0.789702282,0.789702282,0.789702282,0.789702282
+28-Feb-24,0.788519161,0.788519161,0.788519161,0.788519161,0.788519161
+27-Feb-24,0.788332676,0.788332676,0.788332676,0.788332676,0.788332676
+26-Feb-24,0.789079145,0.789079145,0.789079145,0.789079145,0.789079145
+23-Feb-24,0.789639924,0.789639924,0.789639924,0.789639924,0.789639924
+22-Feb-24,0.791264441,0.791264441,0.791264441,0.791264441,0.791264441
+21-Feb-24,0.79195375,0.79195375,0.79195375,0.79195375,0.79195375
+20-Feb-24,0.794407372,0.794407372,0.794407372,0.794407372,0.794407372
+19-Feb-24,0.792958528,0.792958528,0.792958528,0.792958528,0.792958528
+16-Feb-24,0.793713787,0.793713787,0.793713787,0.793713787,0.793713787
+15-Feb-24,0.795671547,0.795671547,0.795671547,0.795671547,0.795671547
+14-Feb-24,0.794218092,0.794218092,0.794218092,0.794218092,0.794218092
+13-Feb-24,0.791891036,0.791891036,0.791891036,0.791891036,0.791891036
+12-Feb-24,0.791327055,0.791327055,0.791327055,0.791327055,0.791327055
+9-Feb-24,0.792330243,0.792330243,0.792330243,0.792330243,0.792330243
+8-Feb-24,0.79195375,0.79195375,0.79195375,0.79195375,0.79195375
+7-Feb-24,0.793210121,0.793210121,0.793210121,0.793210121,0.793210121
+6-Feb-24,0.797829903,0.797829903,0.797829903,0.797829903,0.797829903
+5-Feb-24,0.792267469,0.792267469,0.792267469,0.792267469,0.792267469
+2-Feb-24,0.784498313,0.784498313,0.784498313,0.784498313,0.784498313
+1-Feb-24,0.788767944,0.788767944,0.788767944,0.788767944,0.788767944
+31-Jan-24,0.787649653,0.787649653,0.787649653,0.787649653,0.787649653
+30-Jan-24,0.786596397,0.786596397,0.786596397,0.786596397,0.786596397
+29-Jan-24,0.787525595,0.787525595,0.787525595,0.787525595,0.787525595
+26-Jan-24,0.786905886,0.786905886,0.786905886,0.786905886,0.786905886
+25-Jan-24,0.786225332,0.786225332,0.786225332,0.786225332,0.786225332
+24-Jan-24,0.787897888,0.787897888,0.787897888,0.787897888,0.787897888
+23-Jan-24,0.786967813,0.786967813,0.786967813,0.786967813,0.786967813
+22-Jan-24,0.787401575,0.787401575,0.787401575,0.787401575,0.787401575
+19-Jan-24,0.786782061,0.786782061,0.786782061,0.786782061,0.786782061
+18-Jan-24,0.788830165,0.788830165,0.788830165,0.788830165,0.788830165
+17-Jan-24,0.791201836,0.791201836,0.791201836,0.791201836,0.791201836
+16-Jan-24,0.786410821,0.786410821,0.786410821,0.786410821,0.786410821
+15-Jan-24,0.785114234,0.785114234,0.785114234,0.785114234,0.785114234
+12-Jan-24,0.782595085,0.782595085,0.782595085,0.782595085,0.782595085
+11-Jan-24,0.78462142,0.78462142,0.78462142,0.78462142,0.78462142
+10-Jan-24,0.786596397,0.786596397,0.786596397,0.786596397,0.786596397
+9-Jan-24,0.78462142,0.78462142,0.78462142,0.78462142,0.78462142
+8-Jan-24,0.786287152,0.786287152,0.786287152,0.786287152,0.786287152
+5-Jan-24,0.788394828,0.788394828,0.788394828,0.788394828,0.788394828
+4-Jan-24,0.789016885,0.789016885,0.789016885,0.789016885,0.789016885
+3-Jan-24,0.792204706,0.792204706,0.792204706,0.792204706,0.792204706
+2-Jan-24,0.785607668,0.785607668,0.785607668,0.785607668,0.785607668
+1-Jan-24,0.785545954,0.785545954,0.785545954,0.785545954,0.785545954
+29-Dec-23,0.785299199,0.785299199,0.785299199,0.785299199,0.785299199
+28-Dec-23,0.78118897,0.78118897,0.78118897,0.78118897,0.78118897
+27-Dec-23,0.785731123,0.785731123,0.785731123,0.785731123,0.785731123
+26-Dec-23,0.787091696,0.787091696,0.787091696,0.787091696,0.787091696
+25-Dec-23,0.788830165,0.788830165,0.788830165,0.788830165,0.788830165
+22-Dec-23,0.788332676,0.788332676,0.788332676,0.788332676,0.788332676
+21-Dec-23,0.791076655,0.791076655,0.791076655,0.791076655,0.791076655
+20-Dec-23,0.785360873,0.785360873,0.785360873,0.785360873,0.785360873
+19-Dec-23,0.790388871,0.790388871,0.790388871,0.790388871,0.790388871
+18-Dec-23,0.789141414,0.789141414,0.789141414,0.789141414,0.789141414
+15-Dec-23,0.783024039,0.783024039,0.783024039,0.783024039,0.783024039
+14-Dec-23,0.792204706,0.792204706,0.792204706,0.792204706,0.792204706
+13-Dec-23,0.795481664,0.795481664,0.795481664,0.795481664,0.795481664
+12-Dec-23,0.79649542,0.79649542,0.79649542,0.79649542,0.79649542
+11-Dec-23,0.79649542,0.79649542,0.79649542,0.79649542,0.79649542
+8-Dec-23,0.794281176,0.794281176,0.794281176,0.794281176,0.794281176
+7-Dec-23,0.796241739,0.796241739,0.796241739,0.796241739,0.796241739
+6-Dec-23,0.794028903,0.794028903,0.794028903,0.794028903,0.794028903
+5-Dec-23,0.79151496,0.79151496,0.79151496,0.79151496,0.79151496
+4-Dec-23,0.786596397,0.786596397,0.786596397,0.786596397,0.786596397
+1-Dec-23,0.791640279,0.791640279,0.791640279,0.791640279,0.791640279
+30-Nov-23,0.787649653,0.787649653,0.787649653,0.787649653,0.787649653
+29-Nov-23,0.786658276,0.786658276,0.786658276,0.786658276,0.786658276
+28-Nov-23,0.79151496,0.79151496,0.79151496,0.79151496,0.79151496
+27-Nov-23,0.793650794,0.793650794,0.793650794,0.793650794,0.793650794
+24-Nov-23,0.797829903,0.797829903,0.797829903,0.797829903,0.797829903
+23-Nov-23,0.800640512,0.800640512,0.800640512,0.800640512,0.800640512
+22-Nov-23,0.797193878,0.797193878,0.797193878,0.797193878,0.797193878
+21-Nov-23,0.799424414,0.799424414,0.799424414,0.799424414,0.799424414
+20-Nov-23,0.802890405,0.802890405,0.802890405,0.802890405,0.802890405
+17-Nov-23,0.805477245,0.805477245,0.805477245,0.805477245,0.805477245
+16-Nov-23,0.805023346,0.805023346,0.805023346,0.805023346,0.805023346
+15-Nov-23,0.800320128,0.800320128,0.800320128,0.800320128,0.800320128
+14-Nov-23,0.814265939,0.814265939,0.814265939,0.814265939,0.814265939
+13-Nov-23,0.817795224,0.817795224,0.817795224,0.817795224,0.817795224
+10-Nov-23,0.818531554,0.818531554,0.818531554,0.818531554,0.818531554
+9-Nov-23,0.814000814,0.814000814,0.814000814,0.814000814,0.814000814
+8-Nov-23,0.81353726,0.81353726,0.81353726,0.81353726,0.81353726
+7-Nov-23,0.809978941,0.809978941,0.809978941,0.809978941,0.809978941
+6-Nov-23,0.808146113,0.808146113,0.808146113,0.808146113,0.808146113
+3-Nov-23,0.820209974,0.820209974,0.820209974,0.820209974,0.820209974
+2-Nov-23,0.82088327,0.82088327,0.82088327,0.82088327,0.82088327
+1-Nov-23,0.822909809,0.822909809,0.822909809,0.822909809,0.822909809
+31-Oct-23,0.821962847,0.821962847,0.821962847,0.821962847,0.821962847
+30-Oct-23,0.825491167,0.825491167,0.825491167,0.825491167,0.825491167
+27-Oct-23,0.823926835,0.823926835,0.823926835,0.823926835,0.823926835
+26-Oct-23,0.826241428,0.826241428,0.826241428,0.826241428,0.826241428
+25-Oct-23,0.822233185,0.822233185,0.822233185,0.822233185,0.822233185
+24-Oct-23,0.816326531,0.816326531,0.816326531,0.816326531,0.816326531
+23-Oct-23,0.822097994,0.822097994,0.822097994,0.822097994,0.822097994
+20-Oct-23,0.823926835,0.823926835,0.823926835,0.823926835,0.823926835
+19-Oct-23,0.823519723,0.823519723,0.823519723,0.823519723,0.823519723
+18-Oct-23,0.821085475,0.821085475,0.821085475,0.821085475,0.821085475
+17-Oct-23,0.818866689,0.818866689,0.818866689,0.818866689,0.818866689
+16-Oct-23,0.822774395,0.822774395,0.822774395,0.822774395,0.822774395
+13-Oct-23,0.820815891,0.820815891,0.820815891,0.820815891,0.820815891
+12-Oct-23,0.811951932,0.811951932,0.811951932,0.811951932,0.811951932
+11-Oct-23,0.81360345,0.81360345,0.81360345,0.81360345,0.81360345
+10-Oct-23,0.816326531,0.816326531,0.816326531,0.816326531,0.816326531
+9-Oct-23,0.818263645,0.818263645,0.818263645,0.818263645,0.818263645
+6-Oct-23,0.82047916,0.82047916,0.82047916,0.82047916,0.82047916
+5-Oct-23,0.823926835,0.823926835,0.823926835,0.823926835,0.823926835
+4-Oct-23,0.827951648,0.827951648,0.827951648,0.827951648,0.827951648
+3-Oct-23,0.827061451,0.827061451,0.827061451,0.827061451,0.827061451
+2-Oct-23,0.820142705,0.820142705,0.820142705,0.820142705,0.820142705
+29-Sep-23,0.819336338,0.819336338,0.819336338,0.819336338,0.819336338
+28-Sep-23,0.824062629,0.824062629,0.824062629,0.824062629,0.824062629
+27-Sep-23,0.823248539,0.823248539,0.823248539,0.823248539,0.823248539
+26-Sep-23,0.81879964,0.81879964,0.81879964,0.81879964,0.81879964
+25-Sep-23,0.81685999,0.81685999,0.81685999,0.81685999,0.81685999
+22-Sep-23,0.813404913,0.813404913,0.813404913,0.813404913,0.813404913
+21-Sep-23,0.81109579,0.81109579,0.81109579,0.81109579,0.81109579
+20-Sep-23,0.80684202,0.80684202,0.80684202,0.80684202,0.80684202
+19-Sep-23,0.80749354,0.80749354,0.80749354,0.80749354,0.80749354
+18-Sep-23,0.806581707,0.806581707,0.806581707,0.806581707,0.806581707
+15-Sep-23,0.806321561,0.806321561,0.806321561,0.806321561,0.806321561
+14-Sep-23,0.800640512,0.800640512,0.800640512,0.800640512,0.800640512
+13-Sep-23,0.800512328,0.800512328,0.800512328,0.800512328,0.800512328
+12-Sep-23,0.799424414,0.799424414,0.799424414,0.799424414,0.799424414
+11-Sep-23,0.800640512,0.800640512,0.800640512,0.800640512,0.800640512
+8-Sep-23,0.801603206,0.801603206,0.801603206,0.801603206,0.801603206
+7-Sep-23,0.800064005,0.800064005,0.800064005,0.800064005,0.800064005
+6-Sep-23,0.795481664,0.795481664,0.795481664,0.795481664,0.795481664
+5-Sep-23,0.792204706,0.792204706,0.792204706,0.792204706,0.792204706
+4-Sep-23,0.794218092,0.794218092,0.794218092,0.794218092,0.794218092
+1-Sep-23,0.789079145,0.789079145,0.789079145,0.789079145,0.789079145
+31-Aug-23,0.786658276,0.786658276,0.786658276,0.786658276,0.786658276
+30-Aug-23,0.791327055,0.791327055,0.791327055,0.791327055,0.791327055
+29-Aug-23,0.792958528,0.792958528,0.792958528,0.792958528,0.792958528
+28-Aug-23,0.794281176,0.794281176,0.794281176,0.794281176,0.794281176
+25-Aug-23,0.794091956,0.794091956,0.794091956,0.794091956,0.794091956
+24-Aug-23,0.786101722,0.786101722,0.786101722,0.786101722,0.786101722
+23-Aug-23,0.785422557,0.785422557,0.785422557,0.785422557,0.785422557
+22-Aug-23,0.783637646,0.783637646,0.783637646,0.783637646,0.783637646
+21-Aug-23,0.784806153,0.784806153,0.784806153,0.784806153,0.784806153
+18-Aug-23,0.784313725,0.784313725,0.784313725,0.784313725,0.784313725
+17-Aug-23,0.78566939,0.78566939,0.78566939,0.78566939,0.78566939
+16-Aug-23,0.78733958,0.78733958,0.78733958,0.78733958,0.78733958
+15-Aug-23,0.788332676,0.788332676,0.788332676,0.788332676,0.788332676
+14-Aug-23,0.787711698,0.787711698,0.787711698,0.787711698,0.787711698
+11-Aug-23,0.789265983,0.789265983,0.789265983,0.789265983,0.789265983
+10-Aug-23,0.786163522,0.786163522,0.786163522,0.786163522,0.786163522
+9-Aug-23,0.784806153,0.784806153,0.784806153,0.784806153,0.784806153
+8-Aug-23,0.78235018,0.78235018,0.78235018,0.78235018,0.78235018
+7-Aug-23,0.784436774,0.784436774,0.784436774,0.784436774,0.784436774
+4-Aug-23,0.786410821,0.786410821,0.786410821,0.786410821,0.786410821
+3-Aug-23,0.786163522,0.786163522,0.786163522,0.786163522,0.786163522
+2-Aug-23,0.781494217,0.781494217,0.781494217,0.781494217,0.781494217
+1-Aug-23,0.779180302,0.779180302,0.779180302,0.779180302,0.779180302
+31-Jul-23,0.777967948,0.777967948,0.777967948,0.777967948,0.777967948
+28-Jul-23,0.781616383,0.781616383,0.781616383,0.781616383,0.781616383
+27-Jul-23,0.773574689,0.773574689,0.773574689,0.773574689,0.773574689
+26-Jul-23,0.775554521,0.775554521,0.775554521,0.775554521,0.775554521
+25-Jul-23,0.780457348,0.780457348,0.780457348,0.780457348,0.780457348
+24-Jul-23,0.778028476,0.778028476,0.778028476,0.778028476,0.778028476
+21-Jul-23,0.77688005,0.77688005,0.77688005,0.77688005,0.77688005
+20-Jul-23,0.772797527,0.772797527,0.772797527,0.772797527,0.772797527
+19-Jul-23,0.767165324,0.767165324,0.767165324,0.767165324,0.767165324
+18-Jul-23,0.76499388,0.76499388,0.76499388,0.76499388,0.76499388
+17-Jul-23,0.76394194,0.76394194,0.76394194,0.76394194,0.76394194
+14-Jul-23,0.761672633,0.761672633,0.761672633,0.761672633,0.761672633
+13-Jul-23,0.769467528,0.769467528,0.769467528,0.769467528,0.769467528
+12-Jul-23,0.77309625,0.77309625,0.77309625,0.77309625,0.77309625
+11-Jul-23,0.777302759,0.777302759,0.777302759,0.777302759,0.777302759
+10-Jul-23,0.77887686,0.77887686,0.77887686,0.77887686,0.77887686
+7-Jul-23,0.784744566,0.784744566,0.784744566,0.784744566,0.784744566
+6-Jul-23,0.787091696,0.787091696,0.787091696,0.787091696,0.787091696
+5-Jul-23,0.786287152,0.786287152,0.786287152,0.786287152,0.786287152
+4-Jul-23,0.787835815,0.787835815,0.787835815,0.787835815,0.787835815
+3-Jul-23,0.787835815,0.787835815,0.787835815,0.787835815,0.787835815
+30-Jun-23,0.792707095,0.792707095,0.792707095,0.792707095,0.792707095
+29-Jun-23,0.790951515,0.790951515,0.790951515,0.790951515,0.790951515
+28-Jun-23,0.78462142,0.78462142,0.78462142,0.78462142,0.78462142
+27-Jun-23,0.786658276,0.786658276,0.786658276,0.786658276,0.786658276
+26-Jun-23,0.785545954,0.785545954,0.785545954,0.785545954,0.785545954
+23-Jun-23,0.784498313,0.784498313,0.784498313,0.784498313,0.784498313
+22-Jun-23,0.782962731,0.782962731,0.782962731,0.782962731,0.782962731
+21-Jun-23,0.783392088,0.783392088,0.783392088,0.783392088,0.783392088
+20-Jun-23,0.781555295,0.781555295,0.781555295,0.781555295,0.781555295
+19-Jun-23,0.779423227,0.779423227,0.779423227,0.779423227,0.779423227
+16-Jun-23,0.782105428,0.782105428,0.782105428,0.782105428,0.782105428
+15-Jun-23,0.789203693,0.789203693,0.789203693,0.789203693,0.789203693
+14-Jun-23,0.793210121,0.793210121,0.793210121,0.793210121,0.793210121
+13-Jun-23,0.799041151,0.799041151,0.799041151,0.799041151,0.799041151
+12-Jun-23,0.794849376,0.794849376,0.794849376,0.794849376,0.794849376
+9-Jun-23,0.796178344,0.796178344,0.796178344,0.796178344,0.796178344
+8-Jun-23,0.803470995,0.803470995,0.803470995,0.803470995,0.803470995
+7-Jun-23,0.804569957,0.804569957,0.804569957,0.804569957,0.804569957
+6-Jun-23,0.804311108,0.804311108,0.804311108,0.804311108,0.804311108
+5-Jun-23,0.804505229,0.804505229,0.804505229,0.804505229,0.804505229
+2-Jun-23,0.798339454,0.798339454,0.798339454,0.798339454,0.798339454
+1-Jun-23,0.803406443,0.803406443,0.803406443,0.803406443,0.803406443
+31-May-23,0.80567193,0.80567193,0.80567193,0.80567193,0.80567193
+30-May-23,0.809782169,0.809782169,0.809782169,0.809782169,0.809782169
+29-May-23,0.809913339,0.809913339,0.809913339,0.809913339,0.809913339
+26-May-23,0.811820101,0.811820101,0.811820101,0.811820101,0.811820101
+25-May-23,0.80834209,0.80834209,0.80834209,0.80834209,0.80834209
+24-May-23,0.805347507,0.805347507,0.805347507,0.805347507,0.805347507
+23-May-23,0.804246421,0.804246421,0.804246421,0.804246421,0.804246421
+22-May-23,0.802503812,0.802503812,0.802503812,0.802503812,0.802503812
+19-May-23,0.80567193,0.80567193,0.80567193,0.80567193,0.80567193
+18-May-23,0.801089482,0.801089482,0.801089482,0.801089482,0.801089482
+17-May-23,0.801025312,0.801025312,0.801025312,0.801025312,0.801025312
+16-May-23,0.798403194,0.798403194,0.798403194,0.798403194,0.798403194
+15-May-23,0.803148341,0.803148341,0.803148341,0.803148341,0.803148341
+12-May-23,0.799488327,0.799488327,0.799488327,0.799488327,0.799488327
+11-May-23,0.79195375,0.79195375,0.79195375,0.79195375,0.79195375
+10-May-23,0.792079208,0.792079208,0.792079208,0.792079208,0.792079208
+9-May-23,0.792832792,0.792832792,0.792832792,0.792832792,0.792832792
+8-May-23,0.791702953,0.791702953,0.791702953,0.791702953,0.791702953
+5-May-23,0.794723039,0.794723039,0.794723039,0.794723039,0.794723039
+4-May-23,0.795608243,0.795608243,0.795608243,0.795608243,0.795608243
+3-May-23,0.801474713,0.801474713,0.801474713,0.801474713,0.801474713
+2-May-23,0.800897005,0.800897005,0.800897005,0.800897005,0.800897005
+1-May-23,0.796305144,0.796305144,0.796305144,0.796305144,0.796305144
+28-Apr-23,0.80012802,0.80012802,0.80012802,0.80012802,0.80012802
+27-Apr-23,0.801860316,0.801860316,0.801860316,0.801860316,0.801860316
+26-Apr-23,0.805477245,0.805477245,0.805477245,0.805477245,0.805477245
+25-Apr-23,0.8,0.8,0.8,0.8,0.8
+24-Apr-23,0.803212851,0.803212851,0.803212851,0.803212851,0.803212851
+21-Apr-23,0.803793907,0.803793907,0.803793907,0.803793907,0.803793907
+20-Apr-23,0.804569957,0.804569957,0.804569957,0.804569957,0.804569957
+19-Apr-23,0.804828974,0.804828974,0.804828974,0.804828974,0.804828974
+18-Apr-23,0.808080808,0.808080808,0.808080808,0.808080808,0.808080808
+17-Apr-23,0.806451613,0.806451613,0.806451613,0.806451613,0.806451613
+14-Apr-23,0.798403194,0.798403194,0.798403194,0.798403194,0.798403194
+13-Apr-23,0.800448251,0.800448251,0.800448251,0.800448251,0.800448251
+12-Apr-23,0.804440512,0.804440512,0.804440512,0.804440512,0.804440512
+11-Apr-23,0.80697224,0.80697224,0.80697224,0.80697224,0.80697224
+10-Apr-23,0.804375804,0.804375804,0.804375804,0.804375804,0.804375804
+7-Apr-23,0.803923145,0.803923145,0.803923145,0.803923145,0.803923145
+6-Apr-23,0.80237503,0.80237503,0.80237503,0.80237503,0.80237503
+5-Apr-23,0.80012802,0.80012802,0.80012802,0.80012802,0.80012802
+4-Apr-23,0.804958545,0.804958545,0.804958545,0.804958545,0.804958545
+3-Apr-23,0.813868316,0.813868316,0.813868316,0.813868316,0.813868316
+31-Mar-23,0.807297974,0.807297974,0.807297974,0.807297974,0.807297974
+30-Mar-23,0.812083807,0.812083807,0.812083807,0.812083807,0.812083807
+29-Mar-23,0.811030008,0.811030008,0.811030008,0.811030008,0.811030008
+28-Mar-23,0.813140348,0.813140348,0.813140348,0.813140348,0.813140348
+27-Mar-23,0.816593173,0.816593173,0.816593173,0.816593173,0.816593173
+24-Mar-23,0.814199642,0.814199642,0.814199642,0.814199642,0.814199642
+23-Mar-23,0.814332248,0.814332248,0.814332248,0.814332248,0.814332248
+22-Mar-23,0.81799591,0.81799591,0.81799591,0.81799591,0.81799591
+21-Mar-23,0.814597589,0.814597589,0.814597589,0.814597589,0.814597589
+20-Mar-23,0.82047916,0.82047916,0.82047916,0.82047916,0.82047916
+17-Mar-23,0.825763832,0.825763832,0.825763832,0.825763832,0.825763832
+16-Mar-23,0.828569061,0.828569061,0.828569061,0.828569061,0.828569061
+15-Mar-23,0.822909809,0.822909809,0.822909809,0.822909809,0.822909809
+14-Mar-23,0.821625175,0.821625175,0.821625175,0.821625175,0.821625175
+13-Mar-23,0.827883103,0.827883103,0.827883103,0.827883103,0.827883103
+10-Mar-23,0.838715088,0.838715088,0.838715088,0.838715088,0.838715088
+9-Mar-23,0.843881857,0.843881857,0.843881857,0.843881857,0.843881857
+8-Mar-23,0.845451471,0.845451471,0.845451471,0.845451471,0.845451471
+7-Mar-23,0.831531681,0.831531681,0.831531681,0.831531681,0.831531681
+6-Mar-23,0.831393415,0.831393415,0.831393415,0.831393415,0.831393415
+3-Mar-23,0.836680054,0.836680054,0.836680054,0.836680054,0.836680054
+2-Mar-23,0.831255195,0.831255195,0.831255195,0.831255195,0.831255195
+1-Mar-23,0.830978893,0.830978893,0.830978893,0.830978893,0.830978893
+28-Feb-23,0.829049909,0.829049909,0.829049909,0.829049909,0.829049909
+27-Feb-23,0.836680054,0.836680054,0.836680054,0.836680054,0.836680054
+24-Feb-23,0.832085206,0.832085206,0.832085206,0.832085206,0.832085206
+23-Feb-23,0.829875519,0.829875519,0.829875519,0.829875519,0.829875519
+22-Feb-23,0.825832026,0.825832026,0.825832026,0.825832026,0.825832026
+21-Feb-23,0.830633774,0.830633774,0.830633774,0.830633774,0.830633774
+20-Feb-23,0.831255195,0.831255195,0.831255195,0.831255195,0.831255195
+17-Feb-23,0.835073069,0.835073069,0.835073069,0.835073069,0.835073069
+16-Feb-23,0.830564784,0.830564784,0.830564784,0.830564784,0.830564784
+15-Feb-23,0.821422704,0.821422704,0.821422704,0.821422704,0.821422704
+14-Feb-23,0.822909809,0.822909809,0.822909809,0.822909809,0.822909809
+13-Feb-23,0.829737803,0.829737803,0.829737803,0.829737803,0.829737803
+10-Feb-23,0.825286787,0.825286787,0.825286787,0.825286787,0.825286787
+9-Feb-23,0.828431779,0.828431779,0.828431779,0.828431779,0.828431779
+8-Feb-23,0.829531315,0.829531315,0.829531315,0.829531315,0.829531315
+7-Feb-23,0.831462543,0.831462543,0.831462543,0.831462543,0.831462543
+6-Feb-23,0.830220008,0.830220008,0.830220008,0.830220008,0.830220008
+3-Feb-23,0.818129755,0.818129755,0.818129755,0.818129755,0.818129755
+2-Feb-23,0.807102502,0.807102502,0.807102502,0.807102502,0.807102502
+1-Feb-23,0.812413681,0.812413681,0.812413681,0.812413681,0.812413681
+31-Jan-23,0.809454428,0.809454428,0.809454428,0.809454428,0.809454428
+30-Jan-23,0.806451613,0.806451613,0.806451613,0.806451613,0.806451613
+27-Jan-23,0.805477245,0.805477245,0.805477245,0.805477245,0.805477245
+26-Jan-23,0.80567193,0.80567193,0.80567193,0.80567193,0.80567193
+25-Jan-23,0.81109579,0.81109579,0.81109579,0.81109579,0.81109579
+24-Jan-23,0.807754443,0.807754443,0.807754443,0.807754443,0.807754443
+23-Jan-23,0.806061583,0.806061583,0.806061583,0.806061583,0.806061583
+20-Jan-23,0.806907125,0.806907125,0.806907125,0.806907125,0.806907125
+19-Jan-23,0.809847749,0.809847749,0.809847749,0.809847749,0.809847749
+18-Jan-23,0.814000814,0.814000814,0.814000814,0.814000814,0.814000814
+17-Jan-23,0.819134993,0.819134993,0.819134993,0.819134993,0.819134993
+16-Jan-23,0.817862108,0.817862108,0.817862108,0.817862108,0.817862108
+13-Jan-23,0.81846456,0.81846456,0.81846456,0.81846456,0.81846456
+12-Jan-23,0.822368421,0.822368421,0.822368421,0.822368421,0.822368421
+11-Jan-23,0.822706705,0.822706705,0.822706705,0.822706705,0.822706705
+10-Jan-23,0.820681165,0.820681165,0.820681165,0.820681165,0.820681165
+9-Jan-23,0.825354903,0.825354903,0.825354903,0.825354903,0.825354903
+6-Jan-23,0.83948959,0.83948959,0.83948959,0.83948959,0.83948959
+5-Jan-23,0.829393713,0.829393713,0.829393713,0.829393713,0.829393713
+4-Jan-23,0.835421888,0.835421888,0.835421888,0.835421888,0.835421888
+3-Jan-23,0.828981182,0.828981182,0.828981182,0.828981182,0.828981182
+2-Jan-23,0.825082508,0.825082508,0.825082508,0.825082508,0.825082508
+30-Dec-22,0.829462508,0.829462508,0.829462508,0.829462508,0.829462508
+29-Dec-22,0.831393415,0.831393415,0.831393415,0.831393415,0.831393415
+28-Dec-22,0.831462543,0.831462543,0.831462543,0.831462543,0.831462543
+27-Dec-22,0.827540549,0.827540549,0.827540549,0.827540549,0.827540549
+26-Dec-22,0.829187396,0.829187396,0.829187396,0.829187396,0.829187396
+23-Dec-22,0.830564784,0.830564784,0.830564784,0.830564784,0.830564784
+22-Dec-22,0.828020204,0.828020204,0.828020204,0.828020204,0.828020204
+21-Dec-22,0.820411847,0.820411847,0.820411847,0.820411847,0.820411847
+20-Dec-22,0.822842097,0.822842097,0.822842097,0.822842097,0.822842097
+19-Dec-22,0.822368421,0.822368421,0.822368421,0.822368421,0.822368421
+16-Dec-22,0.820411847,0.820411847,0.820411847,0.820411847,0.820411847
+15-Dec-22,0.805217811,0.805217811,0.805217811,0.805217811,0.805217811
+14-Dec-22,0.80925791,0.80925791,0.80925791,0.80925791,0.80925791
+13-Dec-22,0.814929509,0.814929509,0.814929509,0.814929509,0.814929509
+12-Dec-22,0.817060217,0.817060217,0.817060217,0.817060217,0.817060217
+9-Dec-22,0.817260543,0.817260543,0.817260543,0.817260543,0.817260543
+8-Dec-22,0.818866689,0.818866689,0.818866689,0.818866689,0.818866689
+7-Dec-22,0.824198467,0.824198467,0.824198467,0.824198467,0.824198467
+6-Dec-22,0.820209974,0.820209974,0.820209974,0.820209974,0.820209974
+5-Dec-22,0.813206473,0.813206473,0.813206473,0.813206473,0.813206473
+2-Dec-22,0.815727221,0.815727221,0.815727221,0.815727221,0.815727221
+1-Dec-22,0.828020204,0.828020204,0.828020204,0.828020204,0.828020204
+30-Nov-22,0.837030217,0.837030217,0.837030217,0.837030217,0.837030217
+29-Nov-22,0.836120401,0.836120401,0.836120401,0.836120401,0.836120401
+28-Nov-22,0.829531315,0.829531315,0.829531315,0.829531315,0.829531315
+25-Nov-22,0.825559316,0.825559316,0.825559316,0.825559316,0.825559316
+24-Nov-22,0.82822594,0.82822594,0.82822594,0.82822594,0.82822594
+23-Nov-22,0.840689365,0.840689365,0.840689365,0.840689365,0.840689365
+22-Nov-22,0.845451471,0.845451471,0.845451471,0.845451471,0.845451471
+21-Nov-22,0.84132593,0.84132593,0.84132593,0.84132593,0.84132593
+18-Nov-22,0.84317032,0.84317032,0.84317032,0.84317032,0.84317032
+17-Nov-22,0.839278221,0.839278221,0.839278221,0.839278221,0.839278221
+16-Nov-22,0.841750842,0.841750842,0.841750842,0.841750842,0.841750842
+15-Nov-22,0.850918993,0.850918993,0.850918993,0.850918993,0.850918993
+14-Nov-22,0.847529452,0.847529452,0.847529452,0.847529452,0.847529452
+11-Nov-22,0.85499316,0.85499316,0.85499316,0.85499316,0.85499316
+10-Nov-22,0.87966221,0.87966221,0.87966221,0.87966221,0.87966221
+9-Nov-22,0.865576041,0.865576041,0.865576041,0.865576041,0.865576041
+8-Nov-22,0.868206286,0.868206286,0.868206286,0.868206286,0.868206286
+7-Nov-22,0.88245676,0.88245676,0.88245676,0.88245676,0.88245676
+4-Nov-22,0.895175007,0.895175007,0.895175007,0.895175007,0.895175007
+3-Nov-22,0.878425861,0.878425861,0.878425861,0.878425861,0.878425861
+2-Nov-22,0.870397772,0.870397772,0.870397772,0.870397772,0.870397772
+1-Nov-22,0.871991629,0.871991629,0.871991629,0.871991629,0.871991629
+31-Oct-22,0.862366333,0.862366333,0.862366333,0.862366333,0.862366333
+28-Oct-22,0.864603147,0.864603147,0.864603147,0.864603147,0.864603147
+27-Oct-22,0.859254167,0.859254167,0.859254167,0.859254167,0.859254167
+26-Oct-22,0.872448089,0.872448089,0.872448089,0.872448089,0.872448089
+25-Oct-22,0.884329678,0.884329678,0.884329678,0.884329678,0.884329678
+24-Oct-22,0.881445571,0.881445571,0.881445571,0.881445571,0.881445571
+21-Oct-22,0.891186169,0.891186169,0.891186169,0.891186169,0.891186169
+20-Oct-22,0.89198109,0.89198109,0.89198109,0.89198109,0.89198109
+19-Oct-22,0.881523272,0.881523272,0.881523272,0.881523272,0.881523272
+18-Oct-22,0.880746873,0.880746873,0.880746873,0.880746873,0.880746873
+17-Oct-22,0.889363216,0.889363216,0.889363216,0.889363216,0.889363216
+14-Oct-22,0.884642604,0.884642604,0.884642604,0.884642604,0.884642604
+13-Oct-22,0.900414191,0.900414191,0.900414191,0.900414191,0.900414191
+12-Oct-22,0.911743253,0.911743253,0.911743253,0.911743253,0.911743253
+11-Oct-22,0.902853016,0.902853016,0.902853016,0.902853016,0.902853016
+10-Oct-22,0.903097625,0.903097625,0.903097625,0.903097625,0.903097625
+7-Oct-22,0.895896793,0.895896793,0.895896793,0.895896793,0.895896793
+6-Oct-22,0.880669309,0.880669309,0.880669309,0.880669309,0.880669309
+5-Oct-22,0.873286176,0.873286176,0.873286176,0.873286176,0.873286176
+4-Oct-22,0.882301041,0.882301041,0.882301041,0.882301041,0.882301041
+3-Oct-22,0.897585495,0.897585495,0.897585495,0.897585495,0.897585495
+30-Sep-22,0.895335303,0.895335303,0.895335303,0.895335303,0.895335303
+29-Sep-22,0.92284976,0.92284976,0.92284976,0.92284976,0.92284976
+28-Sep-22,0.932140194,0.932140194,0.932140194,0.932140194,0.932140194
+27-Sep-22,0.928246542,0.928246542,0.928246542,0.928246542,0.928246542
+26-Sep-22,0.926183199,0.926183199,0.926183199,0.926183199,0.926183199
+23-Sep-22,0.887784091,0.887784091,0.887784091,0.887784091,0.887784091
+22-Sep-22,0.888415068,0.888415068,0.888415068,0.888415068,0.888415068
+21-Sep-22,0.878657411,0.878657411,0.878657411,0.878657411,0.878657411
+20-Sep-22,0.873896705,0.873896705,0.873896705,0.873896705,0.873896705
+19-Sep-22,0.874661069,0.874661069,0.874661069,0.874661069,0.874661069
+16-Sep-22,0.873133677,0.873133677,0.873133677,0.873133677,0.873133677
+15-Sep-22,0.866175834,0.866175834,0.866175834,0.866175834,0.866175834
+14-Sep-22,0.869111768,0.869111768,0.869111768,0.869111768,0.869111768
+13-Sep-22,0.855431993,0.855431993,0.855431993,0.855431993,0.855431993
+12-Sep-22,0.860659265,0.860659265,0.860659265,0.860659265,0.860659265
+9-Sep-22,0.867904878,0.867904878,0.867904878,0.867904878,0.867904878
+8-Sep-22,0.868055556,0.868055556,0.868055556,0.868055556,0.868055556
+7-Sep-22,0.868658791,0.868658791,0.868658791,0.868658791,0.868658791
+6-Sep-22,0.864603147,0.864603147,0.864603147,0.864603147,0.864603147
+5-Sep-22,0.871459695,0.871459695,0.871459695,0.871459695,0.871459695
+2-Sep-22,0.865875833,0.865875833,0.865875833,0.865875833,0.865875833
+1-Sep-22,0.862143288,0.862143288,0.862143288,0.862143288,0.862143288
+31-Aug-22,0.857632933,0.857632933,0.857632933,0.857632933,0.857632933
+30-Aug-22,0.85302397,0.85302397,0.85302397,0.85302397,0.85302397
+29-Aug-22,0.855066268,0.855066268,0.855066268,0.855066268,0.855066268
+26-Aug-22,0.845737483,0.845737483,0.845737483,0.845737483,0.845737483
+25-Aug-22,0.848032564,0.848032564,0.848032564,0.848032564,0.848032564
+24-Aug-22,0.845094228,0.845094228,0.845094228,0.845094228,0.845094228
+23-Aug-22,0.849834282,0.849834282,0.849834282,0.849834282,0.849834282
+22-Aug-22,0.846166864,0.846166864,0.846166864,0.846166864,0.846166864
+19-Aug-22,0.838012235,0.838012235,0.838012235,0.838012235,0.838012235
+18-Aug-22,0.830220008,0.830220008,0.830220008,0.830220008,0.830220008
+17-Aug-22,0.826582906,0.826582906,0.826582906,0.826582906,0.826582906
+16-Aug-22,0.829393713,0.829393713,0.829393713,0.829393713,0.829393713
+15-Aug-22,0.824538259,0.824538259,0.824538259,0.824538259,0.824538259
+12-Aug-22,0.819940964,0.819940964,0.819940964,0.819940964,0.819940964
+11-Aug-22,0.81879964,0.81879964,0.81879964,0.81879964,0.81879964
+10-Aug-22,0.82822594,0.82822594,0.82822594,0.82822594,0.82822594
+9-Aug-22,0.827472073,0.827472073,0.827472073,0.827472073,0.827472073
+8-Aug-22,0.829187396,0.829187396,0.829187396,0.829187396,0.829187396
+5-Aug-22,0.822503701,0.822503701,0.822503701,0.822503701,0.822503701
+4-Aug-22,0.823858955,0.823858955,0.823858955,0.823858955,0.823858955
+3-Aug-22,0.823519723,0.823519723,0.823519723,0.823519723,0.823519723
+2-Aug-22,0.816060062,0.816060062,0.816060062,0.816060062,0.816060062
+1-Aug-22,0.821895291,0.821895291,0.821895291,0.821895291,0.821895291
+29-Jul-22,0.821490183,0.821490183,0.821490183,0.821490183,0.821490183
+28-Jul-22,0.822165584,0.822165584,0.822165584,0.822165584,0.822165584
+27-Jul-22,0.830771787,0.830771787,0.830771787,0.830771787,0.830771787
+26-Jul-22,0.829531315,0.829531315,0.829531315,0.829531315,0.829531315
+25-Jul-22,0.83423709,0.83423709,0.83423709,0.83423709,0.83423709
+22-Jul-22,0.833611204,0.833611204,0.833611204,0.833611204,0.833611204
+21-Jul-22,0.835282325,0.835282325,0.835282325,0.835282325,0.835282325
+20-Jul-22,0.833055648,0.833055648,0.833055648,0.833055648,0.833055648
+19-Jul-22,0.836960161,0.836960161,0.836960161,0.836960161,0.836960161
+18-Jul-22,0.841184388,0.841184388,0.841184388,0.841184388,0.841184388
+15-Jul-22,0.844594595,0.844594595,0.844594595,0.844594595,0.844594595
+14-Jul-22,0.842886042,0.842886042,0.842886042,0.842886042,0.842886042
+13-Jul-22,0.841892575,0.841892575,0.841892575,0.841892575,0.841892575
+12-Jul-22,0.840265524,0.840265524,0.840265524,0.840265524,0.840265524
+11-Jul-22,0.832154448,0.832154448,0.832154448,0.832154448,0.832154448
+8-Jul-22,0.831393415,0.831393415,0.831393415,0.831393415,0.831393415
+7-Jul-22,0.838715088,0.838715088,0.838715088,0.838715088,0.838715088
+6-Jul-22,0.836890116,0.836890116,0.836890116,0.836890116,0.836890116
+5-Jul-22,0.825491167,0.825491167,0.825491167,0.825491167,0.825491167
+4-Jul-22,0.826241428,0.826241428,0.826241428,0.826241428,0.826241428
+1-Jul-22,0.822300798,0.822300798,0.822300798,0.822300798,0.822300798
+30-Jun-22,0.824266403,0.824266403,0.824266403,0.824266403,0.824266403
+29-Jun-22,0.820344545,0.820344545,0.820344545,0.820344545,0.820344545
+28-Jun-22,0.815195239,0.815195239,0.815195239,0.815195239,0.815195239
+27-Jun-22,0.814199642,0.814199642,0.814199642,0.814199642,0.814199642
+24-Jun-22,0.81559416,0.81559416,0.81559416,0.81559416,0.81559416
+23-Jun-22,0.816259897,0.816259897,0.816259897,0.816259897,0.816259897
+22-Jun-22,0.815195239,0.815195239,0.815195239,0.815195239,0.815195239
+21-Jun-22,0.816193275,0.816193275,0.816193275,0.816193275,0.816193275
+20-Jun-22,0.817795224,0.817795224,0.817795224,0.817795224,0.817795224
+17-Jun-22,0.809388911,0.809388911,0.809388911,0.809388911,0.809388911
+16-Jun-22,0.821422704,0.821422704,0.821422704,0.821422704,0.821422704
+15-Jun-22,0.832431533,0.832431533,0.832431533,0.832431533,0.832431533
+14-Jun-22,0.823384109,0.823384109,0.823384109,0.823384109,0.823384109
+13-Jun-22,0.814663951,0.814663951,0.814663951,0.814663951,0.814663951
+10-Jun-22,0.800448251,0.800448251,0.800448251,0.800448251,0.800448251
+9-Jun-22,0.797448166,0.797448166,0.797448166,0.797448166,0.797448166
+8-Jun-22,0.794470485,0.794470485,0.794470485,0.794470485,0.794470485
+7-Jun-22,0.798530704,0.798530704,0.798530704,0.798530704,0.798530704
+6-Jun-22,0.800512328,0.800512328,0.800512328,0.800512328,0.800512328
+3-Jun-22,0.794975753,0.794975753,0.794975753,0.794975753,0.794975753
+2-Jun-22,0.801089482,0.801089482,0.801089482,0.801089482,0.801089482
+1-Jun-22,0.793084305,0.793084305,0.793084305,0.793084305,0.793084305
+31-May-22,0.790701352,0.790701352,0.790701352,0.790701352,0.790701352
+30-May-22,0.791891036,0.791891036,0.791891036,0.791891036,0.791891036
+27-May-22,0.792581438,0.792581438,0.792581438,0.792581438,0.792581438
+26-May-22,0.794533609,0.794533609,0.794533609,0.794533609,0.794533609
+25-May-22,0.797257434,0.797257434,0.797257434,0.797257434,0.797257434
+24-May-22,0.795671547,0.795671547,0.795671547,0.795671547,0.795671547
+23-May-22,0.799744082,0.799744082,0.799744082,0.799744082,0.799744082
+20-May-22,0.802439416,0.802439416,0.802439416,0.802439416,0.802439416
+19-May-22,0.809978941,0.809978941,0.809978941,0.809978941,0.809978941
+18-May-22,0.801025312,0.801025312,0.801025312,0.801025312,0.801025312
+17-May-22,0.811359026,0.811359026,0.811359026,0.811359026,0.811359026
+16-May-22,0.815727221,0.815727221,0.815727221,0.815727221,0.815727221
+13-May-22,0.819269212,0.819269212,0.819269212,0.819269212,0.819269212
+12-May-22,0.817394147,0.817394147,0.817394147,0.817394147,0.817394147
+11-May-22,0.812413681,0.812413681,0.812413681,0.812413681,0.812413681
+10-May-22,0.810438447,0.810438447,0.810438447,0.810438447,0.810438447
+9-May-22,0.811227387,0.811227387,0.811227387,0.811227387,0.811227387
+6-May-22,0.808799741,0.808799741,0.808799741,0.808799741,0.808799741
+5-May-22,0.792518624,0.792518624,0.792518624,0.792518624,0.792518624
+4-May-22,0.8,0.8,0.8,0.8,0.8
+3-May-22,0.80012802,0.80012802,0.80012802,0.80012802,0.80012802
+2-May-22,0.795291872,0.795291872,0.795291872,0.795291872,0.795291872
+29-Apr-22,0.802310655,0.802310655,0.802310655,0.802310655,0.802310655
+28-Apr-22,0.797321001,0.797321001,0.797321001,0.797321001,0.797321001
+27-Apr-22,0.794659886,0.794659886,0.794659886,0.794659886,0.794659886
+26-Apr-22,0.784929356,0.784929356,0.784929356,0.784929356,0.784929356
+25-Apr-22,0.779362481,0.779362481,0.779362481,0.779362481,0.779362481
+22-Apr-22,0.767695378,0.767695378,0.767695378,0.767695378,0.767695378
+21-Apr-22,0.765169485,0.765169485,0.765169485,0.765169485,0.765169485
+20-Apr-22,0.768403258,0.768403258,0.768403258,0.768403258,0.768403258
+19-Apr-22,0.768639508,0.768639508,0.768639508,0.768639508,0.768639508
+18-Apr-22,0.76581406,0.76581406,0.76581406,0.76581406,0.76581406
+15-Apr-22,0.765110941,0.765110941,0.765110941,0.765110941,0.765110941
+14-Apr-22,0.762195122,0.762195122,0.762195122,0.762195122,0.762195122
+13-Apr-22,0.769053295,0.769053295,0.769053295,0.769053295,0.769053295
+12-Apr-22,0.767813268,0.767813268,0.767813268,0.767813268,0.767813268
+11-Apr-22,0.767341928,0.767341928,0.767341928,0.767341928,0.767341928
+8-Apr-22,0.765169485,0.765169485,0.765169485,0.765169485,0.765169485
+7-Apr-22,0.76499388,0.76499388,0.76499388,0.76499388,0.76499388
+6-Apr-22,0.764701384,0.764701384,0.764701384,0.764701384,0.764701384
+5-Apr-22,0.762485703,0.762485703,0.762485703,0.762485703,0.762485703
+4-Apr-22,0.763125763,0.763125763,0.763125763,0.763125763,0.763125763
+1-Apr-22,0.760629801,0.760629801,0.760629801,0.760629801,0.760629801
+31-Mar-22,0.761092929,0.761092929,0.761092929,0.761092929,0.761092929
+30-Mar-22,0.763708569,0.763708569,0.763708569,0.763708569,0.763708569
+29-Mar-22,0.763125763,0.763125763,0.763125763,0.763125763,0.763125763
+28-Mar-22,0.758955677,0.758955677,0.758955677,0.758955677,0.758955677
+25-Mar-22,0.757805396,0.757805396,0.757805396,0.757805396,0.757805396
+24-Mar-22,0.757231561,0.757231561,0.757231561,0.757231561,0.757231561
+23-Mar-22,0.753806724,0.753806724,0.753806724,0.753806724,0.753806724
+22-Mar-22,0.759416768,0.759416768,0.759416768,0.759416768,0.759416768
+21-Mar-22,0.759820682,0.759820682,0.759820682,0.759820682,0.759820682
+18-Mar-22,0.759878419,0.759878419,0.759878419,0.759878419,0.759878419
+17-Mar-22,0.760977095,0.760977095,0.760977095,0.760977095,0.760977095
+16-Mar-22,0.766518473,0.766518473,0.766518473,0.766518473,0.766518473
+15-Mar-22,0.768521365,0.768521365,0.768521365,0.768521365,0.768521365
+14-Mar-22,0.766283525,0.766283525,0.766283525,0.766283525,0.766283525
+11-Mar-22,0.763184004,0.763184004,0.763184004,0.763184004,0.763184004
+10-Mar-22,0.7583801,0.7583801,0.7583801,0.7583801,0.7583801
+9-Mar-22,0.763417055,0.763417055,0.763417055,0.763417055,0.763417055
+8-Mar-22,0.762660159,0.762660159,0.762660159,0.762660159,0.762660159
+7-Mar-22,0.756887678,0.756887678,0.756887678,0.756887678,0.756887678
+4-Mar-22,0.749007565,0.749007565,0.749007565,0.749007565,0.749007565
+3-Mar-22,0.746435769,0.746435769,0.746435769,0.746435769,0.746435769
+2-Mar-22,0.749906262,0.749906262,0.749906262,0.749906262,0.749906262
+1-Mar-22,0.744989943,0.744989943,0.744989943,0.744989943,0.744989943
+28-Feb-22,0.747775368,0.747775368,0.747775368,0.747775368,0.747775368
+25-Feb-22,0.747775368,0.747775368,0.747775368,0.747775368,0.747775368
+24-Feb-22,0.738225306,0.738225306,0.738225306,0.738225306,0.738225306
+23-Feb-22,0.735889322,0.735889322,0.735889322,0.735889322,0.735889322
+22-Feb-22,0.735510444,0.735510444,0.735510444,0.735510444,0.735510444
+21-Feb-22,0.735672773,0.735672773,0.735672773,0.735672773,0.735672773
+18-Feb-22,0.734268302,0.734268302,0.734268302,0.734268302,0.734268302
+17-Feb-22,0.736105999,0.736105999,0.736105999,0.736105999,0.736105999
+16-Feb-22,0.738497895,0.738497895,0.738497895,0.738497895,0.738497895
+15-Feb-22,0.738934457,0.738934457,0.738934457,0.738934457,0.738934457
+14-Feb-22,0.736919676,0.736919676,0.736919676,0.736919676,0.736919676
+11-Feb-22,0.737898465,0.737898465,0.737898465,0.737898465,0.737898465
+10-Feb-22,0.738934457,0.738934457,0.738934457,0.738934457,0.738934457
+9-Feb-22,0.738116327,0.738116327,0.738116327,0.738116327,0.738116327
+8-Feb-22,0.738661545,0.738661545,0.738661545,0.738661545,0.738661545
+7-Feb-22,0.738934457,0.738934457,0.738934457,0.738934457,0.738934457
+4-Feb-22,0.735402265,0.735402265,0.735402265,0.735402265,0.735402265
+3-Feb-22,0.737191301,0.737191301,0.737191301,0.737191301,0.737191301
+2-Feb-22,0.739371534,0.739371534,0.739371534,0.739371534,0.739371534
+1-Feb-22,0.743770919,0.743770919,0.743770919,0.743770919,0.743770919
+31-Jan-22,0.746101619,0.746101619,0.746101619,0.746101619,0.746101619
+28-Jan-22,0.746937556,0.746937556,0.746937556,0.746937556,0.746937556
+27-Jan-22,0.742500743,0.742500743,0.742500743,0.742500743,0.742500743
+26-Jan-22,0.740137666,0.740137666,0.740137666,0.740137666,0.740137666
+25-Jan-22,0.741344799,0.741344799,0.741344799,0.741344799,0.741344799
+24-Jan-22,0.737680732,0.737680732,0.737680732,0.737680732,0.737680732
+21-Jan-22,0.735402265,0.735402265,0.735402265,0.735402265,0.735402265
+20-Jan-22,0.734807848,0.734807848,0.734807848,0.734807848,0.734807848
+19-Jan-22,0.735294118,0.735294118,0.735294118,0.735294118,0.735294118
+18-Jan-22,0.732708089,0.732708089,0.732708089,0.732708089,0.732708089
+17-Jan-22,0.731314904,0.731314904,0.731314904,0.731314904,0.731314904
+14-Jan-22,0.729181858,0.729181858,0.729181858,0.729181858,0.729181858
+13-Jan-22,0.729394602,0.729394602,0.729394602,0.729394602,0.729394602
+12-Jan-22,0.733514267,0.733514267,0.733514267,0.733514267,0.733514267
+11-Jan-22,0.736377025,0.736377025,0.736377025,0.736377025,0.736377025
+10-Jan-22,0.735726898,0.735726898,0.735726898,0.735726898,0.735726898
+7-Jan-22,0.738879858,0.738879858,0.738879858,0.738879858,0.738879858
+6-Jan-22,0.737680732,0.737680732,0.737680732,0.737680732,0.737680732
+5-Jan-22,0.739043677,0.739043677,0.739043677,0.739043677,0.739043677
+4-Jan-22,0.741674701,0.741674701,0.741674701,0.741674701,0.741674701
+3-Jan-22,0.739535572,0.739535572,0.739535572,0.739535572,0.739535572
+31-Dec-21,0.740850496,0.740850496,0.740850496,0.740850496,0.740850496
+30-Dec-21,0.740795614,0.740795614,0.740795614,0.740795614,0.740795614
+29-Dec-21,0.744435346,0.744435346,0.744435346,0.744435346,0.744435346
+28-Dec-21,0.743881574,0.743881574,0.743881574,0.743881574,0.743881574
+27-Dec-21,0.746045956,0.746045956,0.746045956,0.746045956,0.746045956
+24-Dec-21,0.745879018,0.745879018,0.745879018,0.745879018,0.745879018
+23-Dec-21,0.748951468,0.748951468,0.748951468,0.748951468,0.748951468
+22-Dec-21,0.753579503,0.753579503,0.753579503,0.753579503,0.753579503
+21-Dec-21,0.757002271,0.757002271,0.757002271,0.757002271,0.757002271
+20-Dec-21,0.755915035,0.755915035,0.755915035,0.755915035,0.755915035
+17-Dec-21,0.750525368,0.750525368,0.750525368,0.750525368,0.750525368
+16-Dec-21,0.75397723,0.75397723,0.75397723,0.75397723,0.75397723
+15-Dec-21,0.755800771,0.755800771,0.755800771,0.755800771,0.755800771
+14-Dec-21,0.756773119,0.756773119,0.756773119,0.756773119,0.756773119
+13-Dec-21,0.754318473,0.754318473,0.754318473,0.754318473,0.754318473
+10-Dec-21,0.756200847,0.756200847,0.756200847,0.756200847,0.756200847
+9-Dec-21,0.757002271,0.757002271,0.757002271,0.757002271,0.757002271
+8-Dec-21,0.754944889,0.754944889,0.754944889,0.754944889,0.754944889
+7-Dec-21,0.753920386,0.753920386,0.753920386,0.753920386,0.753920386
+6-Dec-21,0.755458185,0.755458185,0.755458185,0.755458185,0.755458185
+3-Dec-21,0.751879699,0.751879699,0.751879699,0.751879699,0.751879699
+2-Dec-21,0.753012048,0.753012048,0.753012048,0.753012048,0.753012048
+1-Dec-21,0.752105897,0.752105897,0.752105897,0.752105897,0.752105897
+30-Nov-21,0.75103267,0.75103267,0.75103267,0.75103267,0.75103267
+29-Nov-21,0.749568998,0.749568998,0.749568998,0.749568998,0.749568998
+26-Nov-21,0.751089079,0.751089079,0.751089079,0.751089079,0.751089079
+25-Nov-21,0.750131273,0.750131273,0.750131273,0.750131273,0.750131273
+24-Nov-21,0.747607656,0.747607656,0.747607656,0.747607656,0.747607656
+23-Nov-21,0.746380057,0.746380057,0.746380057,0.746380057,0.746380057
+22-Nov-21,0.744324525,0.744324525,0.744324525,0.744324525,0.744324525
+19-Nov-21,0.740740741,0.740740741,0.740740741,0.740740741,0.740740741
+18-Nov-21,0.741179958,0.741179958,0.741179958,0.741179958,0.741179958
+17-Nov-21,0.744878957,0.744878957,0.744878957,0.744878957,0.744878957
+16-Nov-21,0.745823389,0.745823389,0.745823389,0.745823389,0.745823389
+15-Nov-21,0.745323098,0.745323098,0.745323098,0.745323098,0.745323098
+12-Nov-21,0.748166991,0.748166991,0.748166991,0.748166991,0.748166991
+11-Nov-21,0.745545366,0.745545366,0.745545366,0.745545366,0.745545366
+10-Nov-21,0.737463127,0.737463127,0.737463127,0.737463127,0.737463127
+9-Nov-21,0.737191301,0.737191301,0.737191301,0.737191301,0.737191301
+8-Nov-21,0.741234897,0.741234897,0.741234897,0.741234897,0.741234897
+5-Nov-21,0.740247243,0.740247243,0.740247243,0.740247243,0.740247243
+4-Nov-21,0.730193501,0.730193501,0.730193501,0.730193501,0.730193501
+3-Nov-21,0.734376147,0.734376147,0.734376147,0.734376147,0.734376147
+2-Nov-21,0.732332479,0.732332479,0.732332479,0.732332479,0.732332479
+1-Nov-21,0.730833881,0.730833881,0.730833881,0.730833881,0.730833881
+29-Oct-21,0.724585175,0.724585175,0.724585175,0.724585175,0.724585175
+28-Oct-21,0.728173014,0.728173014,0.728173014,0.728173014,0.728173014
+27-Oct-21,0.72642743,0.72642743,0.72642743,0.72642743,0.72642743
+26-Oct-21,0.726532985,0.726532985,0.726532985,0.726532985,0.726532985
+25-Oct-21,0.726585773,0.726585773,0.726585773,0.726585773,0.726585773
+22-Oct-21,0.725110579,0.725110579,0.725110579,0.725110579,0.725110579
+21-Oct-21,0.723431961,0.723431961,0.723431961,0.723431961,0.723431961
+20-Oct-21,0.725005438,0.725005438,0.725005438,0.725005438,0.725005438
+19-Oct-21,0.728013978,0.728013978,0.728013978,0.728013978,0.728013978
+18-Oct-21,0.72663857,0.72663857,0.72663857,0.72663857,0.72663857
+15-Oct-21,0.731582413,0.731582413,0.731582413,0.731582413,0.731582413
+14-Oct-21,0.731582413,0.731582413,0.731582413,0.731582413,0.731582413
+13-Oct-21,0.736431254,0.736431254,0.736431254,0.736431254,0.736431254
+12-Oct-21,0.735781032,0.735781032,0.735781032,0.735781032,0.735781032
+11-Oct-21,0.734376147,0.734376147,0.734376147,0.734376147,0.734376147
+8-Oct-21,0.734214391,0.734214391,0.734214391,0.734214391,0.734214391
+7-Oct-21,0.735726898,0.735726898,0.735726898,0.735726898,0.735726898
+6-Oct-21,0.733783387,0.733783387,0.733783387,0.733783387,0.733783387
+5-Oct-21,0.734915852,0.734915852,0.734915852,0.734915852,0.734915852
+4-Oct-21,0.736865375,0.736865375,0.736865375,0.736865375,0.736865375
+1-Oct-21,0.742390497,0.742390497,0.742390497,0.742390497,0.742390497
+30-Sep-21,0.744823477,0.744823477,0.744823477,0.744823477,0.744823477
+29-Sep-21,0.738443361,0.738443361,0.738443361,0.738443361,0.738443361
+28-Sep-21,0.729820464,0.729820464,0.729820464,0.729820464,0.729820464
+27-Sep-21,0.731582413,0.731582413,0.731582413,0.731582413,0.731582413
+24-Sep-21,0.728703636,0.728703636,0.728703636,0.728703636,0.728703636
+23-Sep-21,0.734376147,0.734376147,0.734376147,0.734376147,0.734376147
+22-Sep-21,0.732225232,0.732225232,0.732225232,0.732225232,0.732225232
+21-Sep-21,0.731903681,0.731903681,0.731903681,0.731903681,0.731903681
+20-Sep-21,0.728332119,0.728332119,0.728332119,0.728332119,0.728332119
+17-Sep-21,0.724795245,0.724795245,0.724795245,0.724795245,0.724795245
+16-Sep-21,0.722073796,0.722073796,0.722073796,0.722073796,0.722073796
+15-Sep-21,0.724112962,0.724112962,0.724112962,0.724112962,0.724112962
+14-Sep-21,0.722647781,0.722647781,0.722647781,0.722647781,0.722647781
+13-Sep-21,0.722491149,0.722491149,0.722491149,0.722491149,0.722491149
+10-Sep-21,0.722543353,0.722543353,0.722543353,0.722543353,0.722543353
+9-Sep-21,0.726321906,0.726321906,0.726321906,0.726321906,0.726321906
+8-Sep-21,0.725689405,0.725689405,0.725689405,0.725689405,0.725689405
+7-Sep-21,0.722595563,0.722595563,0.722595563,0.722595563,0.722595563
+6-Sep-21,0.721552782,0.721552782,0.721552782,0.721552782,0.721552782
+3-Sep-21,0.722700007,0.722700007,0.722700007,0.722700007,0.722700007
+2-Sep-21,0.72611095,0.72611095,0.72611095,0.72611095,0.72611095
+1-Sep-21,0.727114084,0.727114084,0.727114084,0.727114084,0.727114084
+31-Aug-21,0.726744186,0.726744186,0.726744186,0.726744186,0.726744186
+30-Aug-21,0.726585773,0.726585773,0.726585773,0.726585773,0.726585773
+27-Aug-21,0.729820464,0.729820464,0.729820464,0.729820464,0.729820464
+26-Aug-21,0.726374664,0.726374664,0.726374664,0.726374664,0.726374664
+25-Aug-21,0.728544368,0.728544368,0.728544368,0.728544368,0.728544368
+24-Aug-21,0.72859745,0.72859745,0.72859745,0.72859745,0.72859745
+23-Aug-21,0.733944954,0.733944954,0.733944954,0.733944954,0.733944954
+20-Aug-21,0.733621891,0.733621891,0.733621891,0.733621891,0.733621891
+19-Aug-21,0.727590221,0.727590221,0.727590221,0.727590221,0.727590221
+18-Aug-21,0.727802038,0.727802038,0.727802038,0.727802038,0.727802038
+17-Aug-21,0.722386766,0.722386766,0.722386766,0.722386766,0.722386766
+16-Aug-21,0.721292556,0.721292556,0.721292556,0.721292556,0.721292556
+13-Aug-21,0.724008109,0.724008109,0.724008109,0.724008109,0.724008109
+12-Aug-21,0.721136511,0.721136511,0.721136511,0.721136511,0.721136511
+11-Aug-21,0.722752241,0.722752241,0.722752241,0.722752241,0.722752241
+10-Aug-21,0.722073796,0.722073796,0.722073796,0.722073796,0.722073796
+9-Aug-21,0.721084511,0.721084511,0.721084511,0.721084511,0.721084511
+6-Aug-21,0.717978173,0.717978173,0.717978173,0.717978173,0.717978173
+5-Aug-21,0.719942405,0.719942405,0.719942405,0.719942405,0.719942405
+4-Aug-21,0.718494036,0.718494036,0.718494036,0.718494036,0.718494036
+3-Aug-21,0.719786943,0.719786943,0.719786943,0.719786943,0.719786943
+2-Aug-21,0.719631549,0.719631549,0.719631549,0.719631549,0.719631549
+30-Jul-21,0.716127184,0.716127184,0.716127184,0.716127184,0.716127184
+29-Jul-21,0.719062343,0.719062343,0.719062343,0.719062343,0.719062343
+28-Jul-21,0.720305409,0.720305409,0.720305409,0.720305409,0.720305409
+27-Jul-21,0.723118085,0.723118085,0.723118085,0.723118085,0.723118085
+26-Jul-21,0.726849833,0.726849833,0.726849833,0.726849833,0.726849833
+23-Jul-21,0.726005518,0.726005518,0.726005518,0.726005518,0.726005518
+22-Jul-21,0.729181858,0.729181858,0.729181858,0.729181858,0.729181858
+21-Jul-21,0.733514267,0.733514267,0.733514267,0.733514267,0.733514267
+20-Jul-21,0.731528895,0.731528895,0.731528895,0.731528895,0.731528895
+19-Jul-21,0.726532985,0.726532985,0.726532985,0.726532985,0.726532985
+16-Jul-21,0.723065799,0.723065799,0.723065799,0.723065799,0.723065799
+15-Jul-21,0.721604849,0.721604849,0.721604849,0.721604849,0.721604849
+14-Jul-21,0.724322758,0.724322758,0.724322758,0.724322758,0.724322758
+13-Jul-21,0.720097933,0.720097933,0.720097933,0.720097933,0.720097933
+12-Jul-21,0.71942446,0.71942446,0.71942446,0.71942446,0.71942446
+9-Jul-21,0.725110579,0.725110579,0.725110579,0.725110579,0.725110579
+8-Jul-21,0.724585175,0.724585175,0.724585175,0.724585175,0.724585175
+7-Jul-21,0.724322758,0.724322758,0.724322758,0.724322758,0.724322758
+6-Jul-21,0.721709007,0.721709007,0.721709007,0.721709007,0.721709007
+5-Jul-21,0.72301352,0.72301352,0.72301352,0.72301352,0.72301352
+2-Jul-21,0.726744186,0.726744186,0.726744186,0.726744186,0.726744186
+1-Jul-21,0.723118085,0.723118085,0.723118085,0.723118085,0.723118085
+30-Jun-21,0.722386766,0.722386766,0.722386766,0.722386766,0.722386766
+29-Jun-21,0.720513005,0.720513005,0.720513005,0.720513005,0.720513005
+28-Jun-21,0.719683339,0.719683339,0.719683339,0.719683339,0.719683339
+25-Jun-21,0.718545664,0.718545664,0.718545664,0.718545664,0.718545664
+24-Jun-21,0.715973366,0.715973366,0.715973366,0.715973366,0.715973366
+23-Jun-21,0.716845878,0.716845878,0.716845878,0.716845878,0.716845878
+22-Jun-21,0.718132855,0.718132855,0.718132855,0.718132855,0.718132855
+21-Jun-21,0.72374611,0.72374611,0.72374611,0.72374611,0.72374611
+18-Jun-21,0.717411579,0.717411579,0.717411579,0.717411579,0.717411579
+17-Jun-21,0.714745193,0.714745193,0.714745193,0.714745193,0.714745193
+16-Jun-21,0.710126402,0.710126402,0.710126402,0.710126402,0.710126402
+15-Jun-21,0.708717222,0.708717222,0.708717222,0.708717222,0.708717222
+14-Jun-21,0.708265458,0.708265458,0.708265458,0.708265458,0.708265458
+11-Jun-21,0.705716302,0.705716302,0.705716302,0.705716302,0.705716302
+10-Jun-21,0.70861678,0.70861678,0.70861678,0.70861678,0.70861678
+9-Jun-21,0.706713781,0.706713781,0.706713781,0.706713781,0.706713781
+8-Jun-21,0.705367849,0.705367849,0.705367849,0.705367849,0.705367849
+7-Jun-21,0.70601525,0.70601525,0.70601525,0.70601525,0.70601525
+4-Jun-21,0.708717222,0.708717222,0.708717222,0.708717222,0.708717222
+3-Jun-21,0.705616709,0.705616709,0.705616709,0.705616709,0.705616709
+2-Jun-21,0.706364343,0.706364343,0.706364343,0.706364343,0.706364343
+1-Jun-21,0.702888873,0.702888873,0.702888873,0.702888873,0.702888873
+31-May-21,0.705218618,0.705218618,0.705218618,0.705218618,0.705218618
+28-May-21,0.704027035,0.704027035,0.704027035,0.704027035,0.704027035
+27-May-21,0.708415982,0.708415982,0.708415982,0.708415982,0.708415982
+26-May-21,0.707013575,0.707013575,0.707013575,0.707013575,0.707013575
+25-May-21,0.706414241,0.706414241,0.706414241,0.706414241,0.706414241
+24-May-21,0.707063565,0.707063565,0.707063565,0.707063565,0.707063565
+21-May-21,0.704920344,0.704920344,0.704920344,0.704920344,0.704920344
+20-May-21,0.708918191,0.708918191,0.708918191,0.708918191,0.708918191
+19-May-21,0.704820975,0.704820975,0.704820975,0.704820975,0.704820975
+18-May-21,0.706763729,0.706763729,0.706763729,0.706763729,0.706763729
+17-May-21,0.709119274,0.709119274,0.709119274,0.709119274,0.709119274
+14-May-21,0.711693118,0.711693118,0.711693118,0.711693118,0.711693118
+13-May-21,0.711035267,0.711035267,0.711035267,0.711035267,0.711035267
+12-May-21,0.707313623,0.707313623,0.707313623,0.707313623,0.707313623
+11-May-21,0.707664001,0.707664001,0.707664001,0.707664001,0.707664001
+10-May-21,0.712199986,0.712199986,0.712199986,0.712199986,0.712199986
+7-May-21,0.719476221,0.719476221,0.719476221,0.719476221,0.719476221
+6-May-21,0.718907261,0.718907261,0.718907261,0.718907261,0.718907261
+5-May-21,0.720046083,0.720046083,0.720046083,0.720046083,0.720046083
+4-May-21,0.719217491,0.719217491,0.719217491,0.719217491,0.719217491
+3-May-21,0.723589001,0.723589001,0.723589001,0.723589001,0.723589001
+30-Apr-21,0.716691751,0.716691751,0.716691751,0.716691751,0.716691751
+29-Apr-21,0.716486351,0.716486351,0.716486351,0.716486351,0.716486351
+28-Apr-21,0.719217491,0.719217491,0.719217491,0.719217491,0.719217491
+27-Apr-21,0.719631549,0.719631549,0.719631549,0.719631549,0.719631549
+26-Apr-21,0.721188519,0.721188519,0.721188519,0.721188519,0.721188519
+23-Apr-21,0.722543353,0.722543353,0.722543353,0.722543353,0.722543353
+22-Apr-21,0.717772036,0.717772036,0.717772036,0.717772036,0.717772036
+21-Apr-21,0.717411579,0.717411579,0.717411579,0.717411579,0.717411579
+20-Apr-21,0.714591968,0.714591968,0.714591968,0.714591968,0.714591968
+19-Apr-21,0.723693733,0.723693733,0.723693733,0.723693733,0.723693733
+16-Apr-21,0.725426188,0.725426188,0.725426188,0.725426188,0.725426188
+15-Apr-21,0.725742071,0.725742071,0.725742071,0.725742071,0.725742071
+14-Apr-21,0.726744186,0.726744186,0.726744186,0.726744186,0.726744186
+13-Apr-21,0.727061219,0.727061219,0.727061219,0.727061219,0.727061219
+12-Apr-21,0.729288215,0.729288215,0.729288215,0.729288215,0.729288215
+9-Apr-21,0.728119994,0.728119994,0.728119994,0.728119994,0.728119994
+8-Apr-21,0.727590221,0.727590221,0.727590221,0.727590221,0.727590221
+7-Apr-21,0.72301352,0.72301352,0.72301352,0.72301352,0.72301352
+6-Apr-21,0.718700589,0.718700589,0.718700589,0.718700589,0.718700589
+5-Apr-21,0.72301352,0.72301352,0.72301352,0.72301352,0.72301352
+2-Apr-21,0.722804481,0.722804481,0.722804481,0.722804481,0.722804481
+1-Apr-21,0.725373567,0.725373567,0.725373567,0.725373567,0.725373567
+31-Mar-21,0.72743144,0.72743144,0.72743144,0.72743144,0.72743144
+30-Mar-21,0.725952813,0.725952813,0.725952813,0.725952813,0.725952813
+29-Mar-21,0.725110579,0.725110579,0.725110579,0.725110579,0.725110579
+26-Mar-21,0.727325624,0.727325624,0.727325624,0.727325624,0.727325624
+25-Mar-21,0.730513551,0.730513551,0.730513551,0.730513551,0.730513551
+24-Mar-21,0.728332119,0.728332119,0.728332119,0.728332119,0.728332119
+23-Mar-21,0.721344586,0.721344586,0.721344586,0.721344586,0.721344586
+22-Mar-21,0.722908986,0.722908986,0.722908986,0.722908986,0.722908986
+19-Mar-21,0.718132855,0.718132855,0.718132855,0.718132855,0.718132855
+18-Mar-21,0.715512307,0.715512307,0.715512307,0.715512307,0.715512307
+17-Mar-21,0.719320961,0.719320961,0.719320961,0.719320961,0.719320961
+16-Mar-21,0.719476221,0.719476221,0.719476221,0.719476221,0.719476221
+15-Mar-21,0.71787509,0.71787509,0.71787509,0.71787509,0.71787509
+12-Mar-21,0.714796283,0.714796283,0.714796283,0.714796283,0.714796283
+11-Mar-21,0.717823559,0.717823559,0.717823559,0.717823559,0.717823559
+10-Mar-21,0.719942405,0.719942405,0.719942405,0.719942405,0.719942405
+9-Mar-21,0.72337963,0.72337963,0.72337963,0.72337963,0.72337963
+8-Mar-21,0.721813195,0.721813195,0.721813195,0.721813195,0.721813195
+5-Mar-21,0.719735137,0.719735137,0.719735137,0.719735137,0.719735137
+4-Mar-21,0.718029726,0.718029726,0.718029726,0.718029726,0.718029726
+3-Mar-21,0.716589036,0.716589036,0.716589036,0.716589036,0.716589036
+2-Mar-21,0.71787509,0.71787509,0.71787509,0.71787509,0.71787509
+1-Mar-21,0.715665927,0.715665927,0.715665927,0.715665927,0.715665927
+26-Feb-21,0.713877784,0.713877784,0.713877784,0.713877784,0.713877784
+25-Feb-21,0.706813684,0.706813684,0.706813684,0.706813684,0.706813684
+24-Feb-21,0.708215297,0.708215297,0.708215297,0.708215297,0.708215297
+23-Feb-21,0.710681544,0.710681544,0.710681544,0.710681544,0.710681544
+22-Feb-21,0.712707576,0.712707576,0.712707576,0.712707576,0.712707576
+19-Feb-21,0.715973366,0.715973366,0.715973366,0.715973366,0.715973366
+18-Feb-21,0.721188519,0.721188519,0.721188519,0.721188519,0.721188519
+17-Feb-21,0.720046083,0.720046083,0.720046083,0.720046083,0.720046083
+16-Feb-21,0.71864894,0.71864894,0.71864894,0.71864894,0.71864894
+15-Feb-21,0.720876586,0.720876586,0.720876586,0.720876586,0.720876586
+12-Feb-21,0.724112962,0.724112962,0.724112962,0.724112962,0.724112962
+11-Feb-21,0.722908986,0.722908986,0.722908986,0.722908986,0.722908986
+10-Feb-21,0.723693733,0.723693733,0.723693733,0.723693733,0.723693733
+9-Feb-21,0.727484359,0.727484359,0.727484359,0.727484359,0.727484359
+8-Feb-21,0.727855011,0.727855011,0.727855011,0.727855011,0.727855011
+5-Feb-21,0.731207956,0.731207956,0.731207956,0.731207956,0.731207956
+4-Feb-21,0.732654407,0.732654407,0.732654407,0.732654407,0.732654407
+3-Feb-21,0.732118017,0.732118017,0.732118017,0.732118017,0.732118017
+2-Feb-21,0.731047591,0.731047591,0.731047591,0.731047591,0.731047591
+1-Feb-21,0.730033582,0.730033582,0.730033582,0.730033582,0.730033582
+29-Jan-21,0.72859745,0.72859745,0.72859745,0.72859745,0.72859745
+28-Jan-21,0.731582413,0.731582413,0.731582413,0.731582413,0.731582413
+27-Jan-21,0.727696114,0.727696114,0.727696114,0.727696114,0.727696114
+26-Jan-21,0.731047591,0.731047591,0.731047591,0.731047591,0.731047591
+25-Jan-21,0.73056692,0.73056692,0.73056692,0.73056692,0.73056692
+22-Jan-21,0.72838517,0.72838517,0.72838517,0.72838517,0.72838517
+21-Jan-21,0.731635938,0.731635938,0.731635938,0.731635938,0.731635938
+20-Jan-21,0.732922897,0.732922897,0.732922897,0.732922897,0.732922897
+19-Jan-21,0.736322804,0.736322804,0.736322804,0.736322804,0.736322804
+18-Jan-21,0.73664825,0.73664825,0.73664825,0.73664825,0.73664825
+15-Jan-21,0.730780474,0.730780474,0.730780474,0.730780474,0.730780474
+14-Jan-21,0.732654407,0.732654407,0.732654407,0.732654407,0.732654407
+13-Jan-21,0.731475386,0.731475386,0.731475386,0.731475386,0.731475386
+12-Jan-21,0.739426205,0.739426205,0.739426205,0.739426205,0.739426205
+11-Jan-21,0.739863865,0.739863865,0.739863865,0.739863865,0.739863865
+8-Jan-21,0.736919676,0.736919676,0.736919676,0.736919676,0.736919676
+7-Jan-21,0.733944954,0.733944954,0.733944954,0.733944954,0.733944954
+6-Jan-21,0.733675715,0.733675715,0.733675715,0.733675715,0.733675715
+5-Jan-21,0.736811082,0.736811082,0.736811082,0.736811082,0.736811082
+4-Jan-21,0.730780474,0.730780474,0.730780474,0.730780474,0.730780474
+1-Jan-21,0.73136839,0.73136839,0.73136839,0.73136839,0.73136839
+31-Dec-20,0.733621891,0.733621891,0.733621891,0.733621891,0.733621891
+30-Dec-20,0.740740741,0.740740741,0.740740741,0.740740741,0.740740741
+29-Dec-20,0.74261102,0.74261102,0.74261102,0.74261102,0.74261102
+28-Dec-20,0.736811082,0.736811082,0.736811082,0.736811082,0.736811082
+25-Dec-20,0.737898465,0.737898465,0.737898465,0.737898465,0.737898465
+24-Dec-20,0.740466494,0.740466494,0.740466494,0.740466494,0.740466494
+23-Dec-20,0.746324353,0.746324353,0.746324353,0.746324353,0.746324353
+22-Dec-20,0.743494424,0.743494424,0.743494424,0.743494424,0.743494424
+21-Dec-20,0.74615729,0.74615729,0.74615729,0.74615729,0.74615729
+18-Dec-20,0.736919676,0.736919676,0.736919676,0.736919676,0.736919676
+17-Dec-20,0.740576168,0.740576168,0.740576168,0.740576168,0.740576168
+16-Dec-20,0.743826242,0.743826242,0.743826242,0.743826242,0.743826242
+15-Dec-20,0.750131273,0.750131273,0.750131273,0.750131273,0.750131273
+14-Dec-20,0.750863493,0.750863493,0.750863493,0.750863493,0.750863493
+11-Dec-20,0.751540658,0.751540658,0.751540658,0.751540658,0.751540658
+10-Dec-20,0.74811102,0.74811102,0.74811102,0.74811102,0.74811102
+9-Dec-20,0.748166991,0.748166991,0.748166991,0.748166991,0.748166991
+8-Dec-20,0.748671109,0.748671109,0.748671109,0.748671109,0.748671109
+7-Dec-20,0.745323098,0.745323098,0.745323098,0.745323098,0.745323098
+4-Dec-20,0.743218135,0.743218135,0.743218135,0.743218135,0.743218135
+3-Dec-20,0.747887219,0.747887219,0.747887219,0.747887219,0.747887219
+2-Dec-20,0.744989943,0.744989943,0.744989943,0.744989943,0.744989943
+1-Dec-20,0.749793807,0.749793807,0.749793807,0.749793807,0.749793807
+30-Nov-20,0.750075008,0.750075008,0.750075008,0.750075008,0.750075008
+27-Nov-20,0.748783227,0.748783227,0.748783227,0.748783227,0.748783227
+26-Nov-20,0.747104968,0.747104968,0.747104968,0.747104968,0.747104968
+25-Nov-20,0.748334955,0.748334955,0.748334955,0.748334955,0.748334955
+24-Nov-20,0.750243829,0.750243829,0.750243829,0.750243829,0.750243829
+23-Nov-20,0.751597144,0.751597144,0.751597144,0.751597144,0.751597144
+20-Nov-20,0.754773945,0.754773945,0.754773945,0.754773945,0.754773945
+19-Nov-20,0.754375377,0.754375377,0.754375377,0.754375377,0.754375377
+18-Nov-20,0.754204691,0.754204691,0.754204691,0.754204691,0.754204691
+17-Nov-20,0.756315232,0.756315232,0.756315232,0.756315232,0.756315232
+16-Nov-20,0.756372438,0.756372438,0.756372438,0.756372438,0.756372438
+13-Nov-20,0.762078951,0.762078951,0.762078951,0.762078951,0.762078951
+12-Nov-20,0.756200847,0.756200847,0.756200847,0.756200847,0.756200847
+11-Nov-20,0.754034082,0.754034082,0.754034082,0.754034082,0.754034082
+10-Nov-20,0.759301443,0.759301443,0.759301443,0.759301443,0.759301443
+9-Nov-20,0.758667779,0.758667779,0.758667779,0.758667779,0.758667779
+6-Nov-20,0.761092929,0.761092929,0.761092929,0.761092929,0.761092929
+5-Nov-20,0.771188401,0.771188401,0.771188401,0.771188401,0.771188401
+4-Nov-20,0.762078951,0.762078951,0.762078951,0.762078951,0.762078951
+3-Nov-20,0.773754256,0.773754256,0.773754256,0.773754256,0.773754256
+2-Nov-20,0.773574689,0.773574689,0.773574689,0.773574689,0.773574689
+30-Oct-20,0.773275595,0.773275595,0.773275595,0.773275595,0.773275595
+29-Oct-20,0.769822941,0.769822941,0.769822941,0.769822941,0.769822941
+28-Oct-20,0.767341928,0.767341928,0.767341928,0.767341928,0.767341928
+27-Oct-20,0.768285187,0.768285187,0.768285187,0.768285187,0.768285187
+26-Oct-20,0.765990042,0.765990042,0.765990042,0.765990042,0.765990042
+23-Oct-20,0.764642912,0.764642912,0.764642912,0.764642912,0.764642912
+22-Oct-20,0.761498629,0.761498629,0.761498629,0.761498629,0.761498629
+21-Oct-20,0.771962328,0.771962328,0.771962328,0.771962328,0.771962328
+20-Oct-20,0.772260406,0.772260406,0.772260406,0.772260406,0.772260406
+19-Oct-20,0.773514851,0.773514851,0.773514851,0.773514851,0.773514851
+16-Oct-20,0.775073632,0.775073632,0.775073632,0.775073632,0.775073632
+15-Oct-20,0.768521365,0.768521365,0.768521365,0.768521365,0.768521365
+14-Oct-20,0.77309625,0.77309625,0.77309625,0.77309625,0.77309625
+13-Oct-20,0.765345171,0.765345171,0.765345171,0.765345171,0.765345171
+12-Oct-20,0.767341928,0.767341928,0.767341928,0.767341928,0.767341928
+9-Oct-20,0.772797527,0.772797527,0.772797527,0.772797527,0.772797527
+8-Oct-20,0.77411364,0.77411364,0.77411364,0.77411364,0.77411364
+7-Oct-20,0.77621672,0.77621672,0.77621672,0.77621672,0.77621672
+6-Oct-20,0.769645194,0.769645194,0.769645194,0.769645194,0.769645194
+5-Oct-20,0.773335396,0.773335396,0.773335396,0.773335396,0.773335396
+2-Oct-20,0.776036008,0.776036008,0.776036008,0.776036008,0.776036008
+1-Oct-20,0.77411364,0.77411364,0.77411364,0.77411364,0.77411364
+30-Sep-20,0.777181938,0.777181938,0.777181938,0.777181938,0.777181938
+29-Sep-20,0.7768197,0.7768197,0.7768197,0.7768197,0.7768197
+28-Sep-20,0.783269366,0.783269366,0.783269366,0.783269366,0.783269366
+25-Sep-20,0.783883358,0.783883358,0.783883358,0.783883358,0.783883358
+24-Sep-20,0.786348982,0.786348982,0.786348982,0.786348982,0.786348982
+23-Sep-20,0.784682988,0.784682988,0.784682988,0.784682988,0.784682988
+22-Sep-20,0.779970361,0.779970361,0.779970361,0.779970361,0.779970361
+21-Sep-20,0.773215805,0.773215805,0.773215805,0.773215805,0.773215805
+18-Sep-20,0.770653514,0.770653514,0.770653514,0.770653514,0.770653514
+17-Sep-20,0.771604938,0.771604938,0.771604938,0.771604938,0.771604938
+16-Sep-20,0.776096236,0.776096236,0.776096236,0.776096236,0.776096236
+15-Sep-20,0.778210117,0.778210117,0.778210117,0.778210117,0.778210117
+14-Sep-20,0.780822987,0.780822987,0.780822987,0.780822987,0.780822987
+11-Sep-20,0.780762024,0.780762024,0.780762024,0.780762024,0.780762024
+10-Sep-20,0.769289945,0.769289945,0.769289945,0.769289945,0.769289945
+9-Sep-20,0.771128933,0.771128933,0.771128933,0.771128933,0.771128933
+8-Sep-20,0.759762954,0.759762954,0.759762954,0.759762954,0.759762954
+7-Sep-20,0.754944889,0.754944889,0.754944889,0.754944889,0.754944889
+4-Sep-20,0.754034082,0.754034082,0.754034082,0.754034082,0.754034082
+3-Sep-20,0.749007565,0.749007565,0.749007565,0.749007565,0.749007565
+2-Sep-20,0.746324353,0.746324353,0.746324353,0.746324353,0.746324353
+1-Sep-20,0.74822297,0.74822297,0.74822297,0.74822297,0.74822297
+31-Aug-20,0.748727164,0.748727164,0.748727164,0.748727164,0.748727164
+28-Aug-20,0.757575758,0.757575758,0.757575758,0.757575758,0.757575758
+27-Aug-20,0.756429652,0.756429652,0.756429652,0.756429652,0.756429652
+26-Aug-20,0.760340633,0.760340633,0.760340633,0.760340633,0.760340633
+25-Aug-20,0.765052406,0.765052406,0.765052406,0.765052406,0.765052406
+24-Aug-20,0.763708569,0.763708569,0.763708569,0.763708569,0.763708569
+21-Aug-20,0.756429652,0.756429652,0.756429652,0.756429652,0.756429652
+20-Aug-20,0.762718328,0.762718328,0.762718328,0.762718328,0.762718328
+19-Aug-20,0.754489211,0.754489211,0.754489211,0.754489211,0.754489211
+18-Aug-20,0.76289289,0.76289289,0.76289289,0.76289289,0.76289289
+17-Aug-20,0.762951095,0.762951095,0.762951095,0.762951095,0.762951095
+14-Aug-20,0.765052406,0.765052406,0.765052406,0.765052406,0.765052406
+13-Aug-20,0.766400981,0.766400981,0.766400981,0.766400981,0.766400981
+12-Aug-20,0.76622481,0.76622481,0.76622481,0.76622481,0.76622481
+11-Aug-20,0.764701384,0.764701384,0.764701384,0.764701384,0.764701384
+10-Aug-20,0.766166105,0.766166105,0.766166105,0.766166105,0.766166105
+7-Aug-20,0.76115086,0.76115086,0.76115086,0.76115086,0.76115086
+6-Aug-20,0.76178868,0.76178868,0.76178868,0.76178868,0.76178868
+5-Aug-20,0.764175455,0.764175455,0.764175455,0.764175455,0.764175455
+4-Aug-20,0.764584448,0.764584448,0.764584448,0.764584448,0.764584448
+3-Aug-20,0.763242253,0.763242253,0.763242253,0.763242253,0.763242253
+31-Jul-20,0.762311328,0.762311328,0.762311328,0.762311328,0.762311328
+30-Jul-20,0.770297335,0.770297335,0.770297335,0.770297335,0.770297335
+29-Jul-20,0.773754256,0.773754256,0.773754256,0.773754256,0.773754256
+28-Jul-20,0.77579519,0.77579519,0.77579519,0.77579519,0.77579519
+27-Jul-20,0.781494217,0.781494217,0.781494217,0.781494217,0.781494217
+24-Jul-20,0.785484251,0.785484251,0.785484251,0.785484251,0.785484251
+23-Jul-20,0.785545954,0.785545954,0.785545954,0.785545954,0.785545954
+22-Jul-20,0.785484251,0.785484251,0.785484251,0.785484251,0.785484251
+21-Jul-20,0.78976465,0.78976465,0.78976465,0.78976465,0.78976465
+20-Jul-20,0.795481664,0.795481664,0.795481664,0.795481664,0.795481664
+17-Jul-20,0.796178344,0.796178344,0.796178344,0.796178344,0.796178344
+16-Jul-20,0.794218092,0.794218092,0.794218092,0.794218092,0.794218092
+15-Jul-20,0.795608243,0.795608243,0.795608243,0.795608243,0.795608243
+14-Jul-20,0.796685787,0.796685787,0.796685787,0.796685787,0.796685787
+13-Jul-20,0.791891036,0.791891036,0.791891036,0.791891036,0.791891036
+10-Jul-20,0.793335978,0.793335978,0.793335978,0.793335978,0.793335978
+9-Jul-20,0.792769938,0.792769938,0.792769938,0.792769938,0.792769938
+8-Jul-20,0.797257434,0.797257434,0.797257434,0.797257434,0.797257434
+7-Jul-20,0.800320128,0.800320128,0.800320128,0.800320128,0.800320128
+6-Jul-20,0.801538955,0.801538955,0.801538955,0.801538955,0.801538955
+3-Jul-20,0.802181935,0.802181935,0.802181935,0.802181935,0.802181935
+2-Jul-20,0.80224629,0.80224629,0.80224629,0.80224629,0.80224629
+1-Jul-20,0.807167649,0.807167649,0.807167649,0.807167649,0.807167649
+30-Jun-20,0.812281699,0.812281699,0.812281699,0.812281699,0.812281699
+29-Jun-20,0.810241452,0.810241452,0.810241452,0.810241452,0.810241452
+26-Jun-20,0.804828974,0.804828974,0.804828974,0.804828974,0.804828974
+25-Jun-20,0.805607025,0.805607025,0.805607025,0.805607025,0.805607025
+24-Jun-20,0.798403194,0.798403194,0.798403194,0.798403194,0.798403194
+23-Jun-20,0.79987202,0.79987202,0.79987202,0.79987202,0.79987202
+22-Jun-20,0.809847749,0.809847749,0.809847749,0.809847749,0.809847749
+19-Jun-20,0.804699445,0.804699445,0.804699445,0.804699445,0.804699445
+18-Jun-20,0.796622321,0.796622321,0.796622321,0.796622321,0.796622321
+17-Jun-20,0.794596742,0.794596742,0.794596742,0.794596742,0.794596742
+16-Jun-20,0.791264441,0.791264441,0.791264441,0.791264441,0.791264441
+15-Jun-20,0.799424414,0.799424414,0.799424414,0.799424414,0.799424414
+12-Jun-20,0.795102171,0.795102171,0.795102171,0.795102171,0.795102171
+11-Jun-20,0.786720164,0.786720164,0.786720164,0.786720164,0.786720164
+10-Jun-20,0.786720164,0.786720164,0.786720164,0.786720164,0.786720164
+9-Jun-20,0.785237534,0.785237534,0.785237534,0.785237534,0.785237534
+8-Jun-20,0.785792865,0.785792865,0.785792865,0.785792865,0.785792865
+5-Jun-20,0.793084305,0.793084305,0.793084305,0.793084305,0.793084305
+4-Jun-20,0.795228628,0.795228628,0.795228628,0.795228628,0.795228628
+3-Jun-20,0.794849376,0.794849376,0.794849376,0.794849376,0.794849376
+2-Jun-20,0.800832866,0.800832866,0.800832866,0.800832866,0.800832866
+1-Jun-20,0.809847749,0.809847749,0.809847749,0.809847749,0.809847749
+29-May-20,0.811622433,0.811622433,0.811622433,0.811622433,0.811622433
+28-May-20,0.81532817,0.81532817,0.81532817,0.81532817,0.81532817
+27-May-20,0.810701257,0.810701257,0.810701257,0.810701257,0.810701257
+26-May-20,0.81960495,0.81960495,0.81960495,0.81960495,0.81960495
+25-May-20,0.820613819,0.820613819,0.820613819,0.820613819,0.820613819
+22-May-20,0.818129755,0.818129755,0.818129755,0.818129755,0.818129755
+21-May-20,0.817193757,0.817193757,0.817193757,0.817193757,0.817193757
+20-May-20,0.815926893,0.815926893,0.815926893,0.815926893,0.815926893
+19-May-20,0.819672131,0.819672131,0.819672131,0.819672131,0.819672131
+18-May-20,0.827403607,0.827403607,0.827403607,0.827403607,0.827403607
+15-May-20,0.817394147,0.817394147,0.817394147,0.817394147,0.817394147
+14-May-20,0.81685999,0.81685999,0.81685999,0.81685999,0.81685999
+13-May-20,0.815993472,0.815993472,0.815993472,0.815993472,0.815993472
+12-May-20,0.810832725,0.810832725,0.810832725,0.810832725,0.810832725
+11-May-20,0.805347507,0.805347507,0.805347507,0.805347507,0.805347507
+8-May-20,0.808015514,0.808015514,0.808015514,0.808015514,0.808015514
+7-May-20,0.811293201,0.811293201,0.811293201,0.811293201,0.811293201
+6-May-20,0.803600129,0.803600129,0.803600129,0.803600129,0.803600129
+5-May-20,0.803470995,0.803470995,0.803470995,0.803470995,0.803470995
+4-May-20,0.802954874,0.802954874,0.802954874,0.802954874,0.802954874
+1-May-20,0.794849376,0.794849376,0.794849376,0.794849376,0.794849376
+30-Apr-20,0.801860316,0.801860316,0.801860316,0.801860316,0.801860316
+29-Apr-20,0.804117079,0.804117079,0.804117079,0.804117079,0.804117079
+28-Apr-20,0.804958545,0.804958545,0.804958545,0.804958545,0.804958545
+27-Apr-20,0.808603542,0.808603542,0.808603542,0.808603542,0.808603542
+24-Apr-20,0.809585492,0.809585492,0.809585492,0.809585492,0.809585492
+23-Apr-20,0.811424862,0.811424862,0.811424862,0.811424862,0.811424862
+22-Apr-20,0.813074234,0.813074234,0.813074234,0.813074234,0.813074234
+21-Apr-20,0.803664711,0.803664711,0.803664711,0.803664711,0.803664711
+20-Apr-20,0.800768738,0.800768738,0.800768738,0.800768738,0.800768738
+17-Apr-20,0.800768738,0.800768738,0.800768738,0.800768738,0.800768738
+16-Apr-20,0.798658254,0.798658254,0.798658254,0.798658254,0.798658254
+15-Apr-20,0.792016474,0.792016474,0.792016474,0.792016474,0.792016474
+14-Apr-20,0.798466943,0.798466943,0.798466943,0.798466943,0.798466943
+13-Apr-20,0.802503812,0.802503812,0.802503812,0.802503812,0.802503812
+10-Apr-20,0.802890405,0.802890405,0.802890405,0.802890405,0.802890405
+9-Apr-20,0.806907125,0.806907125,0.806907125,0.806907125,0.806907125
+8-Apr-20,0.810438447,0.810438447,0.810438447,0.810438447,0.810438447
+7-Apr-20,0.816926722,0.816926722,0.816926722,0.816926722,0.816926722
+6-Apr-20,0.818330606,0.818330606,0.818330606,0.818330606,0.818330606
+3-Apr-20,0.806776926,0.806776926,0.806776926,0.806776926,0.806776926
+2-Apr-20,0.80762397,0.80762397,0.80762397,0.80762397,0.80762397
+1-Apr-20,0.805931657,0.805931657,0.805931657,0.805931657,0.805931657
+31-Mar-20,0.808276754,0.808276754,0.808276754,0.808276754,0.808276754
+30-Mar-20,0.803019353,0.803019353,0.803019353,0.803019353,0.803019353
+27-Mar-20,0.81960495,0.81960495,0.81960495,0.81960495,0.81960495
+26-Mar-20,0.843810649,0.843810649,0.843810649,0.843810649,0.843810649
+25-Mar-20,0.848032564,0.848032564,0.848032564,0.848032564,0.848032564
+24-Mar-20,0.862366333,0.862366333,0.862366333,0.862366333,0.862366333
+23-Mar-20,0.860363073,0.860363073,0.860363073,0.860363073,0.860363073
+20-Mar-20,0.87001914,0.87001914,0.87001914,0.87001914,0.87001914
+19-Mar-20,0.860215054,0.860215054,0.860215054,0.860215054,0.860215054
+18-Mar-20,0.824946378,0.824946378,0.824946378,0.824946378,0.824946378
+17-Mar-20,0.815195239,0.815195239,0.815195239,0.815195239,0.815195239
+16-Mar-20,0.806451613,0.806451613,0.806451613,0.806451613,0.806451613
+13-Mar-20,0.795544948,0.795544948,0.795544948,0.795544948,0.795544948
+12-Mar-20,0.78015291,0.78015291,0.78015291,0.78015291,0.78015291
+11-Mar-20,0.774593338,0.774593338,0.774593338,0.774593338,0.774593338
+10-Mar-20,0.764818356,0.764818356,0.764818356,0.764818356,0.764818356
+9-Mar-20,0.763417055,0.763417055,0.763417055,0.763417055,0.763417055
+6-Mar-20,0.772141147,0.772141147,0.772141147,0.772141147,0.772141147
+5-Mar-20,0.776699029,0.776699029,0.776699029,0.776699029,0.776699029
+4-Mar-20,0.779970361,0.779970361,0.779970361,0.779970361,0.779970361
+3-Mar-20,0.783269366,0.783269366,0.783269366,0.783269366,0.783269366
+2-Mar-20,0.780822987,0.780822987,0.780822987,0.780822987,0.780822987
+28-Feb-20,0.775855381,0.775855381,0.775855381,0.775855381,0.775855381
+27-Feb-20,0.774773379,0.774773379,0.774773379,0.774773379,0.774773379
+26-Feb-20,0.769053295,0.769053295,0.769053295,0.769053295,0.769053295
+25-Feb-20,0.773574689,0.773574689,0.773574689,0.773574689,0.773574689
+24-Feb-20,0.771962328,0.771962328,0.771962328,0.771962328,0.771962328
+21-Feb-20,0.77621672,0.77621672,0.77621672,0.77621672,0.77621672
+20-Feb-20,0.773514851,0.773514851,0.773514851,0.773514851,0.773514851
+19-Feb-20,0.769112444,0.769112444,0.769112444,0.769112444,0.769112444
+18-Feb-20,0.768698593,0.768698593,0.768698593,0.768698593,0.768698593
+17-Feb-20,0.766107408,0.766107408,0.766107408,0.766107408,0.766107408
+14-Feb-20,0.766459723,0.766459723,0.766459723,0.766459723,0.766459723
+13-Feb-20,0.771724031,0.771724031,0.771724031,0.771724031,0.771724031
+12-Feb-20,0.771783592,0.771783592,0.771783592,0.771783592,0.771783592
+11-Feb-20,0.77411364,0.77411364,0.77411364,0.77411364,0.77411364
+10-Feb-20,0.775674837,0.775674837,0.775674837,0.775674837,0.775674837
+7-Feb-20,0.773395205,0.773395205,0.773395205,0.773395205,0.773395205
+6-Feb-20,0.769408325,0.769408325,0.769408325,0.769408325,0.769408325
+5-Feb-20,0.767283051,0.767283051,0.767283051,0.767283051,0.767283051
+4-Feb-20,0.769408325,0.769408325,0.769408325,0.769408325,0.769408325
+3-Feb-20,0.758610226,0.758610226,0.758610226,0.758610226,0.758610226
+31-Jan-20,0.764000306,0.764000306,0.764000306,0.764000306,0.764000306
+30-Jan-20,0.767931193,0.767931193,0.767931193,0.767931193,0.767931193
+29-Jan-20,0.767754319,0.767754319,0.767754319,0.767754319,0.767754319
+28-Jan-20,0.765696784,0.765696784,0.765696784,0.765696784,0.765696784
+27-Jan-20,0.765579544,0.765579544,0.765579544,0.765579544,0.765579544
+24-Jan-20,0.762195122,0.762195122,0.762195122,0.762195122,0.762195122
+23-Jan-20,0.760745531,0.760745531,0.760745531,0.760745531,0.760745531
+22-Jan-20,0.766400981,0.766400981,0.766400981,0.766400981,0.766400981
+21-Jan-20,0.768875903,0.768875903,0.768875903,0.768875903,0.768875903
+20-Jan-20,0.768816791,0.768816791,0.768816791,0.768816791,0.768816791
+17-Jan-20,0.764584448,0.764584448,0.764584448,0.764584448,0.764584448
+16-Jan-20,0.766812361,0.766812361,0.766812361,0.766812361,0.766812361
+15-Jan-20,0.767872226,0.767872226,0.767872226,0.767872226,0.767872226
+14-Jan-20,0.769941484,0.769941484,0.769941484,0.769941484,0.769941484
+13-Jan-20,0.766518473,0.766518473,0.766518473,0.766518473,0.766518473
+10-Jan-20,0.765110941,0.765110941,0.765110941,0.765110941,0.765110941
+9-Jan-20,0.763067531,0.763067531,0.763067531,0.763067531,0.763067531
+8-Jan-20,0.762543846,0.762543846,0.762543846,0.762543846,0.762543846
+7-Jan-20,0.759301443,0.759301443,0.759301443,0.759301443,0.759301443
+6-Jan-20,0.764525994,0.764525994,0.764525994,0.764525994,0.764525994
+3-Jan-20,0.760282825,0.760282825,0.760282825,0.760282825,0.760282825
+2-Jan-20,0.754716981,0.754716981,0.754716981,0.754716981,0.754716981
+1-Jan-20,0.75397723,0.75397723,0.75397723,0.75397723,0.75397723
+31-Dec-19,0.762601998,0.762601998,0.762601998,0.762601998,0.762601998
+30-Dec-19,0.763825237,0.763825237,0.763825237,0.763825237,0.763825237
+27-Dec-19,0.769112444,0.769112444,0.769112444,0.769112444,0.769112444
+26-Dec-19,0.770772314,0.770772314,0.770772314,0.770772314,0.770772314
+25-Dec-19,0.77309625,0.77309625,0.77309625,0.77309625,0.77309625
+24-Dec-19,0.772499034,0.772499034,0.772499034,0.772499034,0.772499034
+23-Dec-19,0.768935025,0.768935025,0.768935025,0.768935025,0.768935025
+20-Dec-19,0.768226166,0.768226166,0.768226166,0.768226166,0.768226166
+19-Dec-19,0.764117063,0.764117063,0.764117063,0.764117063,0.764117063
+18-Dec-19,0.762078951,0.762078951,0.762078951,0.762078951,0.762078951
+17-Dec-19,0.753465943,0.753465943,0.753465943,0.753465943,0.753465943
+16-Dec-19,0.748895379,0.748895379,0.748895379,0.748895379,0.748895379
+13-Dec-19,0.742115028,0.742115028,0.742115028,0.742115028,0.742115028
+12-Dec-19,0.757575758,0.757575758,0.757575758,0.757575758,0.757575758
+11-Dec-19,0.761556622,0.761556622,0.761556622,0.761556622,0.761556622
+10-Dec-19,0.760687662,0.760687662,0.760687662,0.760687662,0.760687662
+9-Dec-19,0.761035008,0.761035008,0.761035008,0.761035008,0.761035008
+6-Dec-19,0.75999392,0.75999392,0.75999392,0.75999392,0.75999392
+5-Dec-19,0.762718328,0.762718328,0.762718328,0.762718328,0.762718328
+4-Dec-19,0.769349131,0.769349131,0.769349131,0.769349131,0.769349131
+3-Dec-19,0.77273781,0.77273781,0.77273781,0.77273781,0.77273781
+2-Dec-19,0.774413382,0.774413382,0.774413382,0.774413382,0.774413382
+29-Nov-19,0.774413382,0.774413382,0.774413382,0.774413382,0.774413382
+28-Nov-19,0.773395205,0.773395205,0.773395205,0.773395205,0.773395205
+27-Nov-19,0.777544514,0.777544514,0.777544514,0.777544514,0.777544514
+26-Nov-19,0.775374118,0.775374118,0.775374118,0.775374118,0.775374118
+25-Nov-19,0.778028476,0.778028476,0.778028476,0.778028476,0.778028476
+22-Nov-19,0.773993808,0.773993808,0.773993808,0.773993808,0.773993808
+21-Nov-19,0.773574689,0.773574689,0.773574689,0.773574689,0.773574689
+20-Nov-19,0.773395205,0.773395205,0.773395205,0.773395205,0.773395205
+19-Nov-19,0.772141147,0.772141147,0.772141147,0.772141147,0.772141147
+18-Nov-19,0.773933906,0.773933906,0.773933906,0.773933906,0.773933906
+15-Nov-19,0.776276976,0.776276976,0.776276976,0.776276976,0.776276976
+14-Nov-19,0.777967948,0.777967948,0.777967948,0.777967948,0.777967948
+13-Nov-19,0.778089013,0.778089013,0.778089013,0.778089013,0.778089013
+12-Nov-19,0.777725929,0.777725929,0.777725929,0.777725929,0.777725929
+11-Nov-19,0.781494217,0.781494217,0.781494217,0.781494217,0.781494217
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/IDR.csv b/PanelTS/Exchange Rate/price/IDR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..020e458d7d9acdb9df171872bfea211d064b5771
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/IDR.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,15695.5,15751.2,15672.5,15695.5,15695.5
+30-Oct-24,15768,15768,15628.1,15768,15768
+29-Oct-24,15747,15784.8,15717.8,15747,15747
+28-Oct-24,15688.1,15742.5,15633,15688.1,15688.1
+25-Oct-24,15621.5,15686.1,15581,15621.5,15621.5
+24-Oct-24,15663,15664,15548.6,15663,15663
+23-Oct-24,15586,15687.5,15545.7,15586,15586
+22-Oct-24,15556,15575.7,15515,15556,15556
+21-Oct-24,15467,15544.2,15421,15467,15467
+18-Oct-24,15493,15525,15441,15493,15493
+17-Oct-24,15583.9,15587,15482.2,15583.9,15583.9
+16-Oct-24,15578.6,15580,15495.6,15578.6,15578.6
+15-Oct-24,15573,15598.2,15509.8,15573,15573
+14-Oct-24,15562,15612.5,15547.1,15562,15562
+11-Oct-24,15670.9,15682,15535.6,15670.9,15670.9
+10-Oct-24,15664.6,15719,15585.2,15664.6,15664.6
+9-Oct-24,15682.4,15684,15567.7,15682.4,15682.4
+8-Oct-24,15744,15744,15628,15744,15744
+7-Oct-24,15650,15756.9,15579.7,15650,15650
+4-Oct-24,15457,15719,15400.5,15457,15457
+3-Oct-24,15324,15507.9,15294,15324,15324
+2-Oct-24,15260.6,15289.9,15187.2,15260.6,15260.6
+1-Oct-24,15170.6,15250.1,15148.8,15170.6,15170.6
+30-Sep-24,15118,15197.3,14935.9,15118,15118
+27-Sep-24,15070,15161.7,15019.3,15070,15070
+26-Sep-24,15201.5,15204,14975.7,15201.5,15201.5
+25-Sep-24,15121.1,15178.1,15008.3,15121.1,15121.1
+24-Sep-24,15174.1,15204.7,15117.3,15174.1,15174.1
+23-Sep-24,15154,15232.1,15147,15154,15154
+20-Sep-24,15197.6,15227,15033.6,15197.6,15197.6
+19-Sep-24,15300.2,15391,14894.5,15300.2,15300.2
+18-Sep-24,15345,15367.6,15234.3,15345,15345
+17-Sep-24,15385,15386,15298.5,15385,15385
+16-Sep-24,15393,15401,15347,15393,15393
+13-Sep-24,15418.7,15430,15337.9,15418.7,15418.7
+12-Sep-24,15437,15463.3,15396.7,15437,15437
+11-Sep-24,15489,15489.1,15372.5,15489,15489
+10-Sep-24,15456.8,15489,15411.5,15456.8,15456.8
+9-Sep-24,15405,15504.7,15316.5,15405,15405
+6-Sep-24,15417,15439,15249.2,15417,15417
+5-Sep-24,15444.4,15449,15340.3,15444.4,15444.4
+4-Sep-24,15532.9,15550.1,15421.5,15532.9,15532.9
+3-Sep-24,15520.1,15585.5,15441.8,15520.1,15520.1
+2-Sep-24,15525,15556.3,15506.5,15525,15525
+30-Aug-24,15444.8,15527.5,15383.8,15444.8,15444.8
+29-Aug-24,15440,15466.1,15257.6,15440,15440
+28-Aug-24,15467.1,15520.4,15367.8,15467.1,15467.1
+27-Aug-24,15462.6,15552.9,15443,15462.6,15462.6
+26-Aug-24,15377.2,15471,15287.6,15377.2,15377.2
+23-Aug-24,15728.5,15744,15417.8,15728.5,15728.5
+22-Aug-24,15484,15713.4,15461.7,15484,15484
+21-Aug-24,15442,15521.1,15417,15442,15442
+20-Aug-24,15523,15546,15401,15523,15523
+19-Aug-24,15683,15683,15535.3,15683,15683
+16-Aug-24,15755,15766,14966,15755,15755
+15-Aug-24,15619.5,15788,15555.3,15619.5,15619.5
+14-Aug-24,15749,15747.9,15460.3,15749,15749
+13-Aug-24,15949.1,15948,15734.6,15949.1,15949.1
+12-Aug-24,15918,15992.3,15907.5,15918,15918
+9-Aug-24,15979,15981.1,15883,15979,15979
+8-Aug-24,16023,16023.1,15751.8,16023,16023
+7-Aug-24,16152.3,16168,15987,16152.3,16152.3
+6-Aug-24,16208,16216.2,16135.7,16208,16208
+5-Aug-24,16012,16221.8,16012,16012,16012
+2-Aug-24,16281,16284,15814.7,16281,16281
+1-Aug-24,16255,16270,16210,16255,16255
+31-Jul-24,16328.5,16330,16247,16328.5,16328.5
+30-Jul-24,16301.7,16335.1,16286.7,16301.7,16301.7
+29-Jul-24,16283,16294.6,16261.6,16283,16283
+26-Jul-24,16337.8,16337.8,16244,16337.8,16337.8
+25-Jul-24,16246,16330.8,16229.8,16246,16246
+24-Jul-24,16222,16252.5,16205.5,16222,16222
+23-Jul-24,16220.2,16230,16180,16220.2,16220.2
+22-Jul-24,16206,16233.2,14633,16206,16206
+19-Jul-24,16185,16219.9,16139.2,16185,16185
+18-Jul-24,16138,16188.9,16122.5,16138,16138
+17-Jul-24,16173,16173,16084.5,16173,16173
+16-Jul-24,16195,16210.7,16138.9,16195,16195
+15-Jul-24,16108,16196.6,16108,16108,16108
+12-Jul-24,16104,16160.3,16069.1,16104,16104
+11-Jul-24,16198,16212.5,15640,16198,16198
+10-Jul-24,16277,16289.1,16197,16277,16277
+9-Jul-24,16277.2,16309.3,16245,16277.2,16277.2
+8-Jul-24,16245,16291.8,16239.5,16245,16245
+5-Jul-24,16328.5,16339,16174.7,16328.5,16328.5
+4-Jul-24,16340,16350.3,16307,16340,16340
+3-Jul-24,16391,16396.5,16271.9,16391,16391
+2-Jul-24,16390,16401.9,16351.1,16390,16390
+1-Jul-24,16343,16375.4,16306,16343,16343
+28-Jun-24,16374.4,16416.8,16310,16374.4,16374.4
+27-Jun-24,16434,16434,16349,16434,16434
+26-Jun-24,16401,16448,16390,16401,16401
+25-Jun-24,16394.1,16403,16353,16394.1,16394.1
+24-Jun-24,16443,16474.3,16331.3,16443,16443
+21-Jun-24,16491.9,16489.4,16423,16491.9,16491.9
+20-Jun-24,16380.9,16510.2,16358,16380.9,16380.9
+19-Jun-24,16379,16408.9,16337.1,16379,16379
+18-Jun-24,16479,16479,16361.8,16479,16479
+17-Jun-24,16479.9,16480.8,16355.2,16479.9,16479.9
+14-Jun-24,16286,16486,16277,16286,16286
+13-Jun-24,16230,16293.5,16056.5,16230,16230
+12-Jun-24,16305.4,16308,15968,16305.4,16305.4
+11-Jun-24,16312,16317.8,16278,16312,16312
+10-Jun-24,16270,16309.3,16260,16270,16270
+7-Jun-24,16241.7,16280.7,15619,16241.7,16241.7
+6-Jun-24,16315,16315,16229.1,16315,16315
+5-Jun-24,16276,16346,16247,16276,16276
+4-Jun-24,16203,16298.3,16181,16203,16203
+3-Jun-24,16243,16249,16198,16243,16243
+31-May-24,16228,16267.3,16219.5,16228,16228
+30-May-24,16232.1,16277.8,16190,16232.1,16232.1
+29-May-24,16117,16241.3,16105,16117,16117
+28-May-24,16071,16102.4,16059,16071,16071
+27-May-24,16038,16088.1,15915.02,16038,16038
+24-May-24,16095,16113.2,16022,16095,16095
+23-May-24,16040.7,16078.2,16005.2,16040.7,16040.7
+22-May-24,16005,16051,15959.4,16005,16005
+21-May-24,16031,16045,15947.2,16031,16031
+20-May-24,15958,16006.3,15943.4,15958,15958
+17-May-24,15930.8,15986.5,15921.8,15930.8,15930.8
+16-May-24,15914,15949.8,15875,15914,15914
+15-May-24,16102,16111,15516.6,16102,16102
+14-May-24,16121,16134.5,16082,16121,16121
+13-May-24,16038,16125.4,16038,16038,16038
+10-May-24,16030,16067.5,16004,16030,16030
+9-May-24,16074,16075,16028,16074,16074
+8-May-24,16073,16098.2,16037,16073,16073
+7-May-24,16034,16070.6,16020,16034,16034
+6-May-24,16077,16077,15950.5,16077,16077
+3-May-24,16097,16103,14893.8,16097,16097
+2-May-24,16190.4,16253,16103,16190.4,16190.4
+1-May-24,16273,16274.9,16191.2,16273,16273
+30-Apr-24,16246,16278.4,16216.7,16246,16246
+29-Apr-24,16203,16268.7,16203,16203,16203
+26-Apr-24,16202,16261.8,16137.6,16202,16202
+25-Apr-24,16220,16235,16065.4,16220,16220
+24-Apr-24,16140.2,16242.4,16100.3,16140.2,16140.2
+23-Apr-24,16246,16244.1,16129.9,16246,16246
+22-Apr-24,16210.3,16268.6,16199.1,16210.3,16210.3
+19-Apr-24,16220,16300.8,15980.1,16220,16220
+18-Apr-24,16246,16257,16148.4,16246,16246
+17-Apr-24,16312.2,16312.2,15317,16312.2,16312.2
+16-Apr-24,16075,16309.4,15853.5,16075,16075
+15-Apr-24,16111,16145.8,16034.8,16111,16111
+12-Apr-24,16007,16148.4,15990,16007,16007
+11-Apr-24,15998.2,16025,15919.5,15998.2,15998.2
+10-Apr-24,15892.3,15970.9,15660.6,15892.3,15892.3
+9-Apr-24,15918,15918,15826.4,15918,15918
+8-Apr-24,15881,15922.4,15863,15881,15881
+5-Apr-24,15904.5,15916.8,15754.4,15904.5,15904.5
+4-Apr-24,15936,15943.2,15854,15936,15936
+3-Apr-24,15955,15950.4,15903,15955,15955
+2-Apr-24,15945.8,15957.9,15888,15945.8,15945.8
+1-Apr-24,15848,15956.5,15848,15848,15848
+29-Mar-24,15877,15896.4,15828.2,15877,15877
+28-Mar-24,15877,15893.5,15853,15877,15877
+27-Mar-24,15828,15914.5,15797,15828,15828
+26-Mar-24,15784,15825.3,15761.1,15784,15784
+25-Mar-24,15802.6,15820.7,15740.5,15802.6,15802.6
+22-Mar-24,15723.5,15858.2,15245.2,15723.5,15723.5
+21-Mar-24,15687,15724.6,15634,15687,15687
+20-Mar-24,15718,15753.5,15689.2,15718,15718
+19-Mar-24,15743,15749.1,15691,15743,15743
+18-Mar-24,15639.3,15725.8,15614,15639.3,15639.3
+15-Mar-24,15630,15638.2,15588,15630,15630
+14-Mar-24,15574,15629.5,15561,15574,15574
+13-Mar-24,15546,15596,15534.2,15546,15546
+12-Mar-24,15518,15548,15151.2,15518,15518
+11-Mar-24,15536.3,15583,15381,15536.3,15536.3
+8-Mar-24,15621,15636.6,14784.4,15621,15621
+7-Mar-24,15668,15687.4,15601,15668,15668
+6-Mar-24,15751.5,15751.5,15639,15751.5,15751.5
+5-Mar-24,15766,15781.1,15723.8,15766,15766
+4-Mar-24,15691.9,15750.9,15681.3,15691.9,15691.9
+1-Mar-24,15704,15748.6,15681,15704,15704
+29-Feb-24,15712.2,15752,15673,15712.2,15712.2
+28-Feb-24,15653,15733,15643,15653,15653
+27-Feb-24,15638.5,15663.9,15625,15638.5,15638.5
+26-Feb-24,15586.1,15660,15587,15586.1,15586.1
+23-Feb-24,15588,15631,15568,15588,15588
+22-Feb-24,15642,15660.4,15562,15642,15642
+21-Feb-24,15661,15682.1,15611,15661,15661
+20-Feb-24,15634,15670.1,15620.3,15634,15634
+19-Feb-24,15628.6,15646.5,15613,15628.6,15628.6
+16-Feb-24,15672,15683,15578,15672,15672
+15-Feb-24,15553.1,15651.3,15544,15553.1,15553.1
+14-Feb-24,15661.5,15712.6,15564,15661.5,15661.5
+13-Feb-24,15579.5,15687,15278.6,15579.5,15579.5
+12-Feb-24,15598,15629.2,15541.7,15598,15598
+9-Feb-24,15660.3,15661.3,15583.3,15660.3,15660.3
+8-Feb-24,15647,15676,15607,15647,15647
+7-Feb-24,15733,15740,15608,15733,15733
+6-Feb-24,15711.5,15774.7,15693.5,15711.5,15711.5
+5-Feb-24,15727.2,15791,15676.8,15727.2,15727.2
+2-Feb-24,15726,15754,15519.6,15726,15726
+1-Feb-24,15769,15793.2,15705.6,15769,15769
+31-Jan-24,15785,15813.3,15726,15785,15785
+30-Jan-24,15828,15830,15759,15828,15828
+29-Jan-24,15767.6,15833.6,15768,15767.6,15767.6
+26-Jan-24,15808,15844.3,15729.1,15808,15808
+25-Jan-24,15714.5,15876.5,15403.3,15714.5,15714.5
+24-Jan-24,15715,15734.8,15651,15715,15715
+23-Jan-24,15655.5,15727.8,15625.6,15655.5,15655.5
+22-Jan-24,15601,15679.7,15585.1,15601,15601
+19-Jan-24,15613.1,15639.9,15582,15613.1,15613.1
+18-Jan-24,15624,15643.3,15592.3,15624,15624
+17-Jan-24,15625,15656.3,15598,15625,15625
+16-Jan-24,15546,15634,15539.3,15546,15546
+15-Jan-24,15503.2,15566.8,15537,15503.2,15503.2
+12-Jan-24,15556.5,15582,15505,15556.5,15556.5
+11-Jan-24,15555,15618,15483.9,15555,15555
+10-Jan-24,15534.5,15587.4,15526.7,15534.5,15534.5
+9-Jan-24,15495.5,15553.8,15478.7,15495.5,15495.5
+8-Jan-24,15477.5,15546.7,15473.4,15477.5,15477.5
+5-Jan-24,15511,15553,14379.8,15511,15511
+4-Jan-24,15555,15555,15476.1,15555,15555
+3-Jan-24,15498,15572.3,15401.8,15498,15498
+2-Jan-24,15383,15543,15350.9,15383,15383
+1-Jan-24,15383.1,15383,15383,15383.1,15383.1
+29-Dec-23,15425,15536.5,14416.5,15425,15425
+28-Dec-23,15373,15443,15369.2,15373,15373
+27-Dec-23,15400,15434,15347.4,15400,15400
+26-Dec-23,15460,15460,15398.5,15460,15460
+25-Dec-23,15409.2,15460,15460,15409.2,15409.2
+22-Dec-23,15440,15515,14610,15440,15440
+21-Dec-23,15518,15540.7,15369.7,15518,15518
+20-Dec-23,15455,15532,15449.8,15455,15455
+19-Dec-23,15454.4,15525.3,15400,15454.4,15454.4
+18-Dec-23,15282.8,15569.9,15433.3,15282.8,15282.8
+15-Dec-23,15468,15595,15428.3,15468,15468
+14-Dec-23,15275,15528.9,15275,15275,15275
+13-Dec-23,15569,15679,15566.6,15569,15569
+12-Dec-23,15647,15650.3,15448.5,15647,15647
+11-Dec-23,15560.2,15672.1,15435.9,15560.2,15560.2
+8-Dec-23,15500,15558,14982,15500,15500
+7-Dec-23,15480,15556.9,15478.2,15480,15480
+6-Dec-23,15457,15533.1,15423.8,15457,15457
+5-Dec-23,15519.9,15519.9,15234.2,15519.9,15519.9
+4-Dec-23,15437.4,15504.5,15417.2,15437.4,15437.4
+1-Dec-23,15549.3,15549.3,15384.9,15549.3,15549.3
+30-Nov-23,15407,15557.3,15157.4,15407,15407
+29-Nov-23,15259,15456,15365,15259,15259
+28-Nov-23,15466.5,15490,15337.3,15466.5,15466.5
+27-Nov-23,15530,15555,15460.6,15560,15560
+24-Nov-23,15495,15605.3,15328.8,15495,15495
+23-Nov-23,15612.8,15650,15470.5,15612.8,15612.8
+22-Nov-23,15501.3,15641,15487.1,15501.3,15501.3
+21-Nov-23,15382.1,15535.9,15230,15382.1,15382.1
+20-Nov-23,15399.4,15454.1,15329,15399.4,15399.4
+17-Nov-23,15475,15529.3,15322.8,15475,15475
+16-Nov-23,15487.8,15620.5,15478.5,15487.8,15487.8
+15-Nov-23,15281,15550.4,15281,15281,15281
+14-Nov-23,15667,15712.7,15289.5,15667,15667
+13-Nov-23,15683,15720.1,15678.6,15683,15683
+10-Nov-23,15713.7,15718.5,15651.5,15713.7,15713.7
+9-Nov-23,15616,15679.1,15595.7,15616,15616
+8-Nov-23,15643.6,15700.2,15587,15643.6,15643.6
+7-Nov-23,15570,15677.5,15539.9,15570,15570
+6-Nov-23,15582.1,15624,15445,15582.1,15582.1
+3-Nov-23,15838,15847,15567.4,15838,15838
+2-Nov-23,15900,15900,15764.1,15900,15900
+1-Nov-23,15748.7,15969.3,15745,15748.7,15748.7
+31-Oct-23,15843,15940.2,15842,15843,15843
+30-Oct-23,15903.5,15933,15843.1,15903.5,15903.5
+27-Oct-23,15920,15955.5,15874,15920,15920
+26-Oct-23,15877.5,15938.1,15874,15877.5,15877.5
+25-Oct-23,15868,15892.2,15832.4,15868,15868
+24-Oct-23,15874,15902,15825.5,15874,15874
+23-Oct-23,15868,15972.7,15810.6,15868,15868
+20-Oct-23,15856,15889.5,15806.8,15856,15856
+19-Oct-23,15807,15869,15760,15807,15807
+18-Oct-23,15728.2,15811.7,15705,15728.2,15728.2
+17-Oct-23,15675,15739,15667,15675,15675
+16-Oct-23,15676,15731.8,15676,15676,15676
+13-Oct-23,15739,15744,15669,15739,15739
+12-Oct-23,15693,15726.5,15632.1,15693,15693
+11-Oct-23,15718.5,15730.1,15650,15718.5,15718.5
+10-Oct-23,15691.4,15759.7,15657,15691.4,15691.4
+9-Oct-23,15603,15717,15546.1,15603,15603
+6-Oct-23,15631,15699.7,15535.3,15631,15631
+5-Oct-23,15591,15642,15562.5,15591,15591
+4-Oct-23,15622,15646.4,15068,15622,15622
+3-Oct-23,15516,15614.9,15508.7,15516,15516
+2-Oct-23,15448,15578.6,15395.8,15448,15448
+29-Sep-23,15474,15506,15443.6,15474,15474
+28-Sep-23,15569,15597.5,15413,15569,15569
+27-Sep-23,15493,15559.3,15452.1,15493,15493
+26-Sep-23,15405,15507,15395.6,15405,15405
+25-Sep-23,15368,15415.2,15352,15368,15368
+22-Sep-23,15400.5,15401,15353,15400.5,15400.5
+21-Sep-23,15361,15404.7,15324.3,15361,15361
+20-Sep-23,15384.5,15395.6,15316,15384.5,15384.5
+19-Sep-23,15377,15389.6,15357.2,15377,15377
+18-Sep-23,15346,15382,15339,15346,15346
+15-Sep-23,15395,15397,15344,15395,15395
+14-Sep-23,15353,15384.5,15335.7,15353,15353
+13-Sep-23,15350.2,15386.8,15336.1,15350.2,15350.2
+12-Sep-23,15339.1,15372.8,15323,15339.1,15339.1
+11-Sep-23,15318,15370.5,15318,15318,15318
+8-Sep-23,15342,15368.3,15319,15342,15342
+7-Sep-23,15336,15347,15311,15336,15336
+6-Sep-23,15298,15343.3,15282.2,15298,15298
+5-Sep-23,15227,15293.2,15216.4,15227,15227
+4-Sep-23,15233,15249,15185,15233,15233
+1-Sep-23,15231,15266.4,15046.8,15231,15231
+31-Aug-23,15216,15261.7,15178.4,15216,15216
+30-Aug-23,15196.5,15248.8,15126.7,15196.5,15196.5
+29-Aug-23,15255.5,15274.3,15186,15255.5,15255.5
+28-Aug-23,15288,15304.7,15238,15288,15288
+25-Aug-23,15239,15298,15239,15239,15239
+24-Aug-23,15294.1,15294.1,15233,15294.1,15294.1
+23-Aug-23,15317,15322,15291,15317,15317
+22-Aug-23,15318.9,15322,15308,15318.9,15318.9
+21-Aug-23,15278,15331.9,15278,15278,15278
+18-Aug-23,15362.5,15373.9,15281.6,15362.5,15362.5
+17-Aug-23,15362,15389,15325,15362,15362
+16-Aug-23,15311.5,15347.4,15269.1,15311.5,15311.5
+15-Aug-23,15347,15357.3,15147.8,15347,15347
+14-Aug-23,15317,15353.1,15279.8,15317,15317
+11-Aug-23,15259,15308.1,15198,15259,15259
+10-Aug-23,15207,15209.9,15116.5,15207,15207
+9-Aug-23,15207.2,15209,15151.7,15207.2,15207.2
+8-Aug-23,15232,15245.3,15193,15232,15232
+7-Aug-23,15163,15209.1,15129.5,15163,15163
+4-Aug-23,15161,15194.7,15093,15161,15161
+3-Aug-23,15220,15221.8,15126,15220,15220
+2-Aug-23,15131,15206.4,15117,15131,15131
+1-Aug-23,15104,15147.4,15084.5,15104,15104
+31-Jul-23,15088,15107.7,15053.8,15088,15088
+28-Jul-23,15095,15132,15031.9,15095,15095
+27-Jul-23,15007,15060.8,14978,15007,15007
+26-Jul-23,15032,15062.8,14990,15032,15032
+25-Jul-23,15021.5,15042.2,14978,15021.5,15021.5
+24-Jul-23,15018,15055.6,15000,15018,15018
+21-Jul-23,15051.5,15051.1,14986,15051.5,15051.5
+20-Jul-23,14992,15057.3,14953.8,14992,14992
+19-Jul-23,14986,15026.1,14954.6,14986,14986
+18-Jul-23,14982.5,15000.5,14954.5,14982.5,14982.5
+17-Jul-23,14951,15025.4,14886.2,14951,14951
+14-Jul-23,14954,14989.7,13082,14954,14954
+13-Jul-23,14928,15001.1,14920.9,14928,14928
+12-Jul-23,15156.8,15158.3,14506.5,15156.8,15156.8
+11-Jul-23,15216,15217,15132,15216,15216
+10-Jul-23,15128,15248.1,15128,15128,15128
+7-Jul-23,15189.3,15193.2,15115.5,15189.3,15189.3
+6-Jul-23,15077,15202,15039,15077,15077
+5-Jul-23,15010,15076.4,14993,15010,15010
+4-Jul-23,15056,15056,14983,15056,15056
+3-Jul-23,14986,15071.6,14986,14986,14986
+30-Jun-23,15064,15084.1,15014,15064,15064
+29-Jun-23,14981,15080.4,14980,14981,14981
+28-Jun-23,14982.5,15020.9,14951.4,14982.5,14982.5
+27-Jun-23,15039,15050.7,14940,15039,15039
+26-Jun-23,14987,15062.5,14987,14987,14987
+23-Jun-23,14935,15056,14902,14935,14935
+22-Jun-23,14943,14973.7,14885,14943,14943
+21-Jun-23,15016,15036.4,14915,15016,15016
+20-Jun-23,15008,15063.1,14992.8,15008,15008
+19-Jun-23,14928,15006.7,14928,14928,14928
+16-Jun-23,14897,14964.9,14898,14897,14897
+15-Jun-23,14909,14984.8,14887.5,14909,14909
+14-Jun-23,14869,14926.7,14829.4,14869,14869
+13-Jun-23,14871.5,14885.5,14807,14871.5,14871.5
+12-Jun-23,14833,14901.1,14833,14833,14833
+9-Jun-23,14836,14871.8,14818,14836,14836
+8-Jun-23,14889,14904.8,14819.5,14889,14889
+7-Jun-23,14872,14891.5,14813,14872,14872
+6-Jun-23,14849.5,14892.1,14812.8,14849.5,14849.5
+5-Jun-23,14983,14983,13636.6,14983,14983
+2-Jun-23,14907,14913,14754,14907,14907
+1-Jun-23,14984,14985,14893,14984,14984
+31-May-23,14979,15018.4,14959,14979,14979
+30-May-23,14960,15018.6,14924.8,14960,14960
+29-May-23,14948,14980.3,14940.1,14948,14948
+26-May-23,14970,14997.4,14921.8,14970,14970
+25-May-23,14945.9,14968.2,14911.8,14945.9,14945.9
+24-May-23,14895,14935.7,14867.2,14895,14895
+23-May-23,14886,14910.8,14842,14886,14886
+22-May-23,14918,14920,14860,14918,14918
+19-May-23,14916,14976,14876,14916,14916
+18-May-23,14876.5,14915,14833.3,14876.5,14876.5
+17-May-23,14885,14903.3,14844.8,14885,14885
+16-May-23,14795,14864.3,14767,14795,14795
+15-May-23,14743,14828.6,14743,14743,14743
+12-May-23,14770.5,14851.7,14730,14770.5,14770.5
+11-May-23,14691,14766,14673.5,14691,14691
+10-May-23,14767,14769,14657,14767,14767
+9-May-23,14750,14772.8,14722,14750,14750
+8-May-23,14668,14742,14667.1,14668,14668
+5-May-23,14700,14711.2,14632,14700,14700
+4-May-23,14680.5,14754.6,14570,14680.5,14680.5
+3-May-23,14752.5,14753,14660,14752.5,14752.5
+2-May-23,14671.5,14748.3,14628.2,14671.5,14671.5
+1-May-23,14663,14682.5,14631,14663,14663
+28-Apr-23,14684,14703.1,14627.9,14684,14684
+27-Apr-23,14841.5,14845.5,14684.2,14841.5,14841.5
+26-Apr-23,14935,14949,14809,14935,14935
+25-Apr-23,14945,14954.6,14908,14945,14945
+24-Apr-23,14838,14984.8,14838,14838,14838
+21-Apr-23,14946,14982.5,14918.3,14946,14946
+20-Apr-23,15006,15006,14913,15006,15006
+19-Apr-23,14890,15022.7,14837.1,14890,14890
+18-Apr-23,14860,14902.4,14799,14860,14860
+17-Apr-23,14693,14891.9,14693,14693,14693
+14-Apr-23,14720,14792,14638,14720,14720
+13-Apr-23,14823.5,14840.8,14678.8,14823.5,14823.5
+12-Apr-23,14913,14925,14800.2,14913,14913
+11-Apr-23,14955,14956,14870,14955,14955
+10-Apr-23,14906,14960.8,14892,14906,14906
+7-Apr-23,14932,14947,14908,14932,14932
+6-Apr-23,14956,14969,14908,14956,14956
+5-Apr-23,14958,14972.8,14896,14958,14958
+4-Apr-23,14915,14947.2,14854.7,14915,14915
+3-Apr-23,14988,15014,14848.6,14988,14988
+31-Mar-23,15020,15024.3,14838,15020,15020
+30-Mar-23,15031.5,15081,15017,15031.5,15031.5
+29-Mar-23,15061,15102.8,15033,15061,15061
+28-Mar-23,15107.5,15111.5,15046,15107.5,15107.5
+27-Mar-23,15148,15194,15107,15148,15148
+24-Mar-23,15047,15213.3,15054.9,15047,15047
+23-Mar-23,15251,15256,15031.7,15251,15251
+22-Mar-23,15294,15308.5,15239,15294,15294
+21-Mar-23,15340,15354.5,15284,15340,15340
+20-Mar-23,15368.5,15391.8,15334,15368.5,15368.5
+17-Mar-23,15422,15422,15338,15422,15422
+16-Mar-23,15479,15480,15367.9,15479,15479
+15-Mar-23,15372,15504,15336,15372,15372
+14-Mar-23,15409,15410,15345,15409,15409
+13-Mar-23,15472.6,15465.5,15345.9,15472.6,15472.6
+10-Mar-23,15489,15505.1,15427,15489,15489
+9-Mar-23,15450,15469.5,15419,15450,15450
+8-Mar-23,15437,15468.5,15401.2,15437,15437
+7-Mar-23,15352,15417,15329.5,15352,15352
+6-Mar-23,15255.1,15346.2,15283,15255.1,15255.1
+3-Mar-23,15322,15342.1,15267,15322,15322
+2-Mar-23,15243,15333.3,15232.5,15243,15243
+1-Mar-23,15240,15271.5,15212,15240,15240
+28-Feb-23,15209,15285.6,15203.5,15209,15209
+27-Feb-23,15257.7,15286.5,15216.6,15257.7,15257.7
+24-Feb-23,15210,15273.8,15188.5,15210,15210
+23-Feb-23,15192,15223.8,15157.8,15192,15192
+22-Feb-23,15233,15235.1,15173,15233,15233
+21-Feb-23,15162.5,15221,15139.9,15162.5,15162.5
+20-Feb-23,15159,15184.8,15129.8,15159,15159
+17-Feb-23,15142,15235.9,15137,15142,15142
+16-Feb-23,15210,15210,15089.7,15210,15210
+15-Feb-23,15179,15264.1,15156,15179,15179
+14-Feb-23,15211,15221,15096.3,15211,15211
+13-Feb-23,15182.2,15253.1,15178,15182.2,15182.2
+10-Feb-23,15140,15227.9,15114,15140,15140
+9-Feb-23,15117,15141.5,15078,15117,15117
+8-Feb-23,15147,15151.3,15079.6,15147,15147
+7-Feb-23,15200,15202,15095.8,15200,15200
+6-Feb-23,15078.8,15231.9,14886,15078.8,15078.8
+3-Feb-23,14881,15048,14848.1,14881,14881
+2-Feb-23,14855,14911.5,14824.8,14855,14855
+1-Feb-23,14990.7,15017.5,14943.5,14990.7,14990.7
+31-Jan-23,14995,15059,14963,14995,14995
+30-Jan-23,14970.4,14995.9,14956.3,14970.4,14970.4
+27-Jan-23,14942.5,14993.5,14937,14942.5,14942.5
+26-Jan-23,14938.7,14981.6,14926,14938.7,14938.7
+25-Jan-23,14955.5,14993.7,14881,14955.5,14955.5
+24-Jan-23,15007,15068,14857.4,15007,15007
+23-Jan-23,15055.9,15068,14969.6,15055.9,15055.9
+20-Jan-23,15141,15164.7,15022.3,15141,15141
+19-Jan-23,15096,15193.6,15081,15096,15096
+18-Jan-23,15162,15192.2,15010.8,15162,15162
+17-Jan-23,15082,15206.5,15067,15082,15082
+16-Jan-23,15114.8,15138,14974.2,15114.8,15114.8
+13-Jan-23,15172,15231.5,15106.9,15172,15172
+12-Jan-23,15414,15476,15145.9,15414,15414
+11-Jan-23,15528.9,15576.4,15429.5,15528.9,15528.9
+10-Jan-23,15580,15606.5,15516.5,15580,15580
+9-Jan-23,15602.3,15626,15545.8,15602.3,15602.3
+6-Jan-23,15620,15692.1,15558.1,15620,15620
+5-Jan-23,15560,15640.9,15558.5,15560,15560
+4-Jan-23,15571.8,15627.5,15553.5,15571.8,15571.8
+3-Jan-23,15550,15638.8,15514.9,15550,15550
+2-Jan-23,15508.8,15588.7,15463.9,15508.8,15508.8
+30-Dec-22,15620,15651,15371.4,15620,15620
+29-Dec-22,15789,15789,15598.1,15789,15789
+28-Dec-22,15617.5,15795.3,15615,15617.5,15617.5
+27-Dec-22,15607,15687.3,15600.3,15607,15607
+26-Dec-22,15565.9,15637.5,15554.3,15565.9,15565.9
+23-Dec-22,15563,15606,15559.3,15563,15563
+22-Dec-22,15513,15591.3,15500,15513,15513
+21-Dec-22,15556,15633,15512.4,15556,15556
+20-Dec-22,15567.5,15649.3,15508.2,15567.5,15567.5
+19-Dec-22,15615.9,15621,15539.5,15615.9,15615.9
+16-Dec-22,15626,15640.5,15579.8,15626,15626
+15-Dec-22,15481,15673,15481,15481,15481
+14-Dec-22,15554.7,15647.7,15545,15554.7,15554.7
+13-Dec-22,15676.3,15685.5,15503.5,15676.3,15676.3
+12-Dec-22,15582,15678.7,15576,15582,15582
+9-Dec-22,15590,15614,15459,15590,15590
+8-Dec-22,15596,15637.6,15566.5,15596,15596
+7-Dec-22,15623,15655.3,15531,15623,15623
+6-Dec-22,15520.3,15667.9,15461,15520.3,15520.3
+5-Dec-22,15421,15472.2,15327.3,15421,15421
+2-Dec-22,15355.5,15450.2,15286,15355.5,15355.5
+1-Dec-22,15634.5,15644.1,15384.7,15634.5,15634.5
+30-Nov-22,15726.5,15743.7,15661.5,15726.5,15726.5
+29-Nov-22,15746,15748.6,15702.4,15746,15746
+28-Nov-22,15675.1,15745.6,15666,15675.1,15675.1
+25-Nov-22,15605,15721.8,15605,15605,15605
+24-Nov-22,15619.6,15680,15616.4,15619.6,15619.6
+23-Nov-22,15671,15705.9,15590.8,15671,15671
+22-Nov-22,15755,15756.3,15660.8,15755,15755
+21-Nov-22,15629.4,15736,15664.2,15629.4,15629.4
+18-Nov-22,15720,15720,15640.1,15720,15720
+17-Nov-22,15655,15757.1,15596,15655,15655
+16-Nov-22,15557,15637,15531,15557,15557
+15-Nov-22,15530.1,15586.2,15494,15530.1,15530.1
+14-Nov-22,15473.9,15591.1,15424.3,15473.9,15473.9
+11-Nov-22,15500,15570.8,15280.2,15500,15500
+10-Nov-22,15671.5,15714.5,15518.9,15671.5,15671.5
+9-Nov-22,15645,15691,15601.5,15645,15645
+8-Nov-22,15675,15721,15572.6,15675,15675
+7-Nov-22,15609.5,15731,15578,15609.5,15609.5
+4-Nov-22,15780,15780,15591.8,15780,15780
+3-Nov-22,15696,15800.5,15630.9,15696,15696
+2-Nov-22,15690,15690,15607.8,15690,15690
+1-Nov-22,15649,15656.2,15591,15649,15649
+31-Oct-22,15549.2,15656.8,15545,15549.2,15549.2
+28-Oct-22,15554.2,15573.5,15509.7,15554.2,15554.2
+27-Oct-22,15502.7,15587,15474.6,15502.7,15502.7
+26-Oct-22,15549,15616,15491.7,15549,15549
+25-Oct-22,15586.5,15634,15510.1,15586.5,15586.5
+24-Oct-22,15626,15626,15528.5,15626,15626
+21-Oct-22,15562,15649.7,15501.1,15562,15562
+20-Oct-22,15620,15620,15516.5,15620,15620
+19-Oct-22,15466.2,15536.8,15448.9,15466.2,15466.2
+18-Oct-22,15441.4,15492.5,15428.6,15441.4,15441.4
+17-Oct-22,15420,15510.7,15420,15420,15420
+14-Oct-22,15364,15487,15331.6,15364,15364
+13-Oct-22,15318.6,15429.1,15265.7,15318.6,15318.6
+12-Oct-22,15338.5,15390.2,15330.5,15338.5,15338.5
+11-Oct-22,15343,15374.8,15305,15343,15343
+10-Oct-22,15246,15343,15172.9,15246,15246
+7-Oct-22,15215.8,15285.5,15181,15215.8,15215.8
+6-Oct-22,15206.7,15249,15115.1,15206.7,15206.7
+5-Oct-22,15180,15245,15142.4,15180,15180
+4-Oct-22,15290,15309.5,15175.4,15290,15290
+3-Oct-22,15221,15362.9,15221,15221,15221
+30-Sep-22,15175.2,15279.1,15172.6,15175.2,15175.2
+29-Sep-22,15175.3,15282.7,15142.1,15175.3,15175.3
+28-Sep-22,15167.2,15319.3,15116,15167.2,15167.2
+27-Sep-22,15204,15213,15043.41,15204,15204
+26-Sep-22,15031,15183.4,15031,15031,15031
+23-Sep-22,15026.6,15101.5,14957.83,15026.6,15026.6
+22-Sep-22,15019,15055.5,14908.3,15019,15019
+21-Sep-22,15008.6,15039,14908.5,15008.6,15008.6
+20-Sep-22,14985.8,15043.1,14508.7,14985.8,14985.8
+19-Sep-22,14946,15002.9,14934.2,14946,14946
+16-Sep-22,14933.6,14997.8,14891,14933.6,14933.6
+15-Sep-22,14915,14951,14871.1,14915,14915
+14-Sep-22,14954.9,14980.8,14868.3,14954.9,14954.9
+13-Sep-22,14858.7,14948.4,14831.2,14858.7,14858.7
+12-Sep-22,14823,14890.1,14805.2,14823,14823
+9-Sep-22,14892.3,14900,14806.4,14892.3,14892.3
+8-Sep-22,14865.3,14919.7,14862,14865.3,14865.3
+7-Sep-22,14904,14961.6,14880,14904,14904
+6-Sep-22,14882.3,14915,14849.5,14882.3,14882.3
+5-Sep-22,14890,14939,14823.5,14890,14890
+2-Sep-22,14902.1,14910.5,14857.4,14902.1,14902.1
+1-Sep-22,14855,14905.9,14836,14855,14855
+31-Aug-22,14850,14869.1,14820.7,14850,14850
+30-Aug-22,14895,14895,14812.57,14895,14895
+29-Aug-22,14811,14909.9,14811,14811,14811
+26-Aug-22,14773,14823.3,14742.5,14773,14773
+25-Aug-22,14845,14845,14766.1,14845,14845
+24-Aug-22,14850,14874.7,14796.3,14850,14850
+23-Aug-22,14933.5,14935,14821,14933.5,14933.5
+22-Aug-22,14831,14944.1,14831,14831,14831
+19-Aug-22,14845.7,14909.1,14819.2,14845.7,14845.7
+18-Aug-22,14764.1,14852.3,14754.5,14764.1,14764.1
+17-Aug-22,14747.1,14789.7,14721.9,14747.1,14747.1
+16-Aug-22,14776.4,14791.5,14747,14776.4,14776.4
+15-Aug-22,14661,14776.5,14656.5,14661,14661
+12-Aug-22,14724.2,14761,14648.5,14724.2,14724.2
+11-Aug-22,14756.9,14813.7,14656.6,14756.9,14756.9
+10-Aug-22,14856.7,14882.5,14777.2,14856.7,14856.7
+9-Aug-22,14831.2,14871.2,14821.2,14831.2,14831.2
+8-Aug-22,14886,14938,14818.2,14886,14886
+5-Aug-22,14884.7,14977,14872.5,14884.7,14884.7
+4-Aug-22,14900,14950.2,14878.8,14900,14900
+3-Aug-22,14890.1,14916,14860.7,14890.1,14890.1
+2-Aug-22,14838,14912.8,14837,14838,14838
+1-Aug-22,14826,14886.9,14819.7,14826,14826
+29-Jul-22,14849.1,14887.5,14822.5,14849.1,14849.1
+28-Jul-22,14914.2,14968,14877.3,14914.2,14914.2
+27-Jul-22,14982.8,15026.3,14953.3,14982.8,14982.8
+26-Jul-22,14978,15019.4,14946.3,14978,14978
+25-Jul-22,15011,15011,14943.5,15011,15011
+22-Jul-22,15004.2,15066,14944,15004.2,15004.2
+21-Jul-22,15022,15064.8,14960.7,15022,15022
+20-Jul-22,14960.8,15029,14953.9,14960.8,14960.8
+19-Jul-22,14977,15023,14911.07,14977,14977
+18-Jul-22,14986,15007.2,14924,14986,14986
+15-Jul-22,15037.1,15121,14962,15037.1,15037.1
+14-Jul-22,15030.4,15100.2,14981,15030.4,15030.4
+13-Jul-22,15010,15060.5,14957.2,15010,15010
+12-Jul-22,14989.1,15025.7,14948.7,14989.1,14989.1
+11-Jul-22,14970,15019.4,14939.7,14970,14970
+8-Jul-22,14964.6,15003.8,14941.3,14964.6,14964.6
+7-Jul-22,15010,15014.2,14938,15010,15010
+6-Jul-22,15037,15044.5,14990,15037,15037
+5-Jul-22,15008,15058.6,14885.2,15008,15008
+4-Jul-22,14931,15009.5,14925.7,14931,14931
+1-Jul-22,14921.9,15019.8,14891,14921.9,14921.9
+30-Jun-22,14877,14984,14842,14877,14877
+29-Jun-22,14857,14876.8,14823.4,14857,14857
+28-Jun-22,14791,14853.5,14783.7,14791,14791
+27-Jun-22,14841,14841,14779.6,14841,14841
+24-Jun-22,14841.8,14861.6,14815.5,14841.8,14841.8
+23-Jun-22,14843,14872,14790.7,14843,14843
+22-Jun-22,14831.7,14883.7,14775.2,14831.7,14831.7
+21-Jun-22,14827.7,14840,14774.7,14827.7,14827.7
+20-Jun-22,14816,14848.2,14753.86,14816,14816
+17-Jun-22,14776.1,14854.5,14667.3,14776.1,14776.1
+16-Jun-22,14681,14872,14661.2,14681,14681
+15-Jun-22,14740.8,14791.2,14632.7,14740.8,14740.8
+14-Jun-22,14795,14804,14678,14795,14795
+13-Jun-22,14546,14808.2,14496.16,14546,14546
+10-Jun-22,14611.8,14647,14454.7,14611.8,14611.8
+9-Jun-22,14495.3,14592.6,14404.62,14495.3,14495.3
+8-Jun-22,14458.8,14523.5,14411.5,14458.8,14458.8
+7-Jun-22,14435.2,14473.7,14435.3,14435.2,14435.2
+6-Jun-22,14431,14472,14401.7,14431,14431
+3-Jun-22,14426.8,14476,14385,14426.8,14426.8
+2-Jun-22,14531.5,14585.2,14364.5,14531.5,14531.5
+1-Jun-22,14543.9,14574,14513.4,14543.9,14543.9
+31-May-22,14538.4,14594,14471.28,14538.4,14538.4
+30-May-22,14570,14571,14497.8,14570,14570
+27-May-22,14584.2,14626,14522.2,14584.2,14584.2
+26-May-22,14597,14631.4,14572.2,14597,14597
+25-May-22,14635.8,14663,14588.5,14635.8,14635.8
+24-May-22,14619.2,14687.1,14591.68,14619.2,14619.2
+23-May-22,14645,14671.7,14609.9,14645,14645
+20-May-22,14626.8,14683.8,14618,14626.8,14626.8
+19-May-22,14740,14755,14568.5,14740,14740
+18-May-22,14630.6,14731.5,14630.6,14630.6,14630.6
+17-May-22,14645,14690,14606,14645,14645
+16-May-22,14606,14744.7,14596.7,14606,14606
+13-May-22,14632.1,14669.5,14589.7,14632.1,14632.1
+12-May-22,14543.4,14671.6,14523.7,14543.4,14543.4
+11-May-22,14520.8,14560.8,14490.4,14520.8,14520.8
+10-May-22,14552.2,14620.8,14508.5,14552.2,14552.2
+9-May-22,14490,14594.9,14490,14490,14490
+6-May-22,14458.7,14501.5,14450.9,14458.7,14458.7
+5-May-22,14425,14490,14386,14425,14425
+4-May-22,14491,14507,14411.9,14491,14491
+3-May-22,14522.6,14576.1,14458.5,14522.6,14522.6
+2-May-22,14490,14565,14490,14490,14490
+29-Apr-22,14502,14560,14398.5,14502,14502
+28-Apr-22,14447.5,14528.9,14420,14447.5,14447.5
+27-Apr-22,14466,14510.6,14345.5,14466,14466
+26-Apr-22,14478,14476.5,14361.5,14478,14478
+25-Apr-22,14350,14525,14350,14350,14350
+22-Apr-22,14382,14492,14337,14382,14382
+21-Apr-22,14351,14359.2,14279.25,14351,14351
+20-Apr-22,14364.9,14384.5,14275.27,14364.9,14364.9
+19-Apr-22,14353.8,14364.5,14303.5,14353.8,14353.8
+18-Apr-22,14337,14368,14277.26,14337,14337
+15-Apr-22,14383.9,14394.5,14337,14383.9,14383.9
+14-Apr-22,14360.2,14385.9,14337,14360.2,14360.2
+13-Apr-22,14364.2,15611.6,14338.6,14364.2,14364.2
+12-Apr-22,14360.7,14381.2,14351.7,14360.7,14360.7
+11-Apr-22,14355,14381.3,14355,14355,14355
+8-Apr-22,14385,14393.4,14352,14385,14385
+7-Apr-22,14382,14381.8,14349,14382,14382
+6-Apr-22,14365.5,14384.9,14340,14365.5,14365.5
+5-Apr-22,14322.3,14368,14322.3,14322.3,14322.3
+4-Apr-22,14361,14366.5,14292.18,14361,14361
+1-Apr-22,14351,14379.2,14341.2,14351,14351
+31-Mar-22,14327.5,14375.4,14319.5,14327.5,14327.5
+30-Mar-22,14334,14362.5,14292.18,14334,14334
+29-Mar-22,14373,14372.2,14288.2,14373,14373
+28-Mar-22,14334,14374.7,14334,14334,14334
+25-Mar-22,14358,14375,14326,14337.1,14337.1
+24-Mar-22,14389,14389,14344,14389,14389
+23-Mar-22,14345.5,14386,14321,14345.5,14345.5
+22-Mar-22,14342,14357,14269.3,14345,14345
+21-Mar-22,14335,14350.7,14268.3,14342.3,14342.3
+18-Mar-22,14325.5,14357.8,14218.55,14326,14326
+17-Mar-22,14262.5,14337.8,14253.5,14263.5,14263.5
+16-Mar-22,14308,14315.3,14081.2,14305.3,14305.3
+15-Mar-22,14346.5,14346.5,14289,14347.5,14347.5
+14-Mar-22,14296,14339.3,14234.47,14325.5,14325.5
+11-Mar-22,14275,14321,14089.6,14275,14275
+10-Mar-22,14250,14341,14250,14251,14251
+9-Mar-22,14381,14391,14264.8,14362.7,14362.7
+8-Mar-22,14439.5,14439.5,14266.4,14406.4,14406.4
+7-Mar-22,14381,14445.5,14377.3,14381.7,14381.7
+4-Mar-22,14358.4,14398.1,14357.7,14358.4,14358.4
+3-Mar-22,14386.5,14415.3,14352.5,14387.5,14387.5
+2-Mar-22,14424.5,14424.5,14341,14425,14425
+1-Mar-22,14395,14415.4,14320,14360,14360
+28-Feb-22,14360,14408,14341,14334.2,14334.2
+25-Feb-22,14452.5,14455,14319.6,14452.5,14452.5
+24-Feb-22,14364,14457.3,14331,14365,14365
+23-Feb-22,14395,14395,14325.8,14395,14395
+22-Feb-22,14355,14383.8,14321,14355,14355
+21-Feb-22,14321,14366.9,14267.31,14365.9,14365.9
+18-Feb-22,14360,14375.4,14301.8,14348,14348
+17-Feb-22,14274.8,14362.4,14206.61,14274.4,14274.4
+16-Feb-22,14260.6,14297.8,14220.54,14260.6,14260.6
+15-Feb-22,14302,14321,14081,14303,14303
+14-Feb-22,14345,14351.4,14304.6,14344.7,14344.7
+11-Feb-22,14340,14367.9,14298.6,14328,14328
+10-Feb-22,14334.2,14366,14310.1,14334.2,14334.2
+9-Feb-22,14379.5,14386,14332.4,14379.5,14379.5
+8-Feb-22,14393.6,14405.6,14331.98,14405.6,14405.6
+7-Feb-22,14373,14419.3,14373,14400.4,14400.4
+4-Feb-22,14377,14416.4,14309.1,14377,14377
+3-Feb-22,14362.8,14404.9,14348.7,14363.8,14363.8
+2-Feb-22,14328,14382.3,14292.1,14322.3,14322.3
+1-Feb-22,14350,14380,14296.3,14350,14350
+31-Jan-22,14381,14406.3,14330.9,14381.6,14381.6
+28-Jan-22,14389.2,14413.3,14313.08,14389.2,14389.2
+27-Jan-22,14377.7,14397.5,14325.4,14366.4,14366.4
+26-Jan-22,14342.5,14354,14063.7,14330.5,14330.5
+25-Jan-22,14365,14365,14299.4,14365,14365
+24-Jan-22,14331,14364.9,14300,14329.7,14329.7
+21-Jan-22,14324,14356.5,14302.2,14343,14343
+20-Jan-22,14382.5,14382.5,14300.3,14362.8,14362.8
+19-Jan-22,14356.9,14398.5,14331,14382.3,14382.3
+18-Jan-22,14331.2,14381.3,14297,14349.7,14349.7
+17-Jan-22,14290,14335.5,14290,14314.5,14314.5
+14-Jan-22,14273,14324.3,14239.45,14276,14276
+13-Jan-22,14321.5,14326.2,14266,14298.9,14298.9
+12-Jan-22,14303,14355.5,14257.5,14277,14277
+11-Jan-22,14312,14322.3,14251.39,14313,14313
+10-Jan-22,14351,14351,14262.3,14318.5,14318.5
+7-Jan-22,14408,14408,14320.5,14408,14408
+6-Jan-22,14445.8,14445.8,14351,14446.5,14446.5
+5-Jan-22,14346.4,14398.5,14336.7,14385.5,14385.5
+4-Jan-22,14303.7,14383.3,14259,14283.6,14283.6
+3-Jan-22,14246,14301.3,14207.5,14215,14215
+31-Dec-21,14285.2,14285.2,14065.5,14285.2,14285.2
+30-Dec-21,14237,14276.2,14218.7,14237,14237
+29-Dec-21,14227.9,14274.4,14216.7,14238.2,14238.2
+28-Dec-21,14219,14239.5,14205.6,14220,14220
+27-Dec-21,14214,14239.4,14147.91,14189.3,14189.3
+24-Dec-21,14178.5,14242,14104.5,14167.8,14167.8
+23-Dec-21,14209,14253,14167.5,14193.8,14193.8
+22-Dec-21,14283.5,14307,14195.1,14263.9,14263.9
+21-Dec-21,14417.3,14417.3,14261.2,14388.7,14388.7
+20-Dec-21,14361,14415.4,14360,14385.7,14385.7
+17-Dec-21,14379.8,14387.7,14344.5,14380,14380
+16-Dec-21,14294.5,14376.5,14265.32,14297.5,14297.5
+15-Dec-21,14341.5,14389.1,14276.26,14342.5,14342.5
+14-Dec-21,14356.3,14356.3,14283.5,14324.7,14324.7
+13-Dec-21,14366,14370,14282.5,14351.9,14351.9
+10-Dec-21,14329.5,14422.8,14022,14297.4,14297.4
+9-Dec-21,14335,14432.3,14288.5,14335,14335
+8-Dec-21,14392.3,14392.3,14041.2,14393.3,14393.3
+7-Dec-21,14490,14490,14331.5,14490,14490
+6-Dec-21,14391,14462.7,14391,14514,14514
+3-Dec-21,14443.8,14508,14356.9,14443.8,14443.8
+2-Dec-21,14419.7,14450.4,14281.24,14376,14376
+1-Dec-21,14330,14379.5,14286,14333,14333
+30-Nov-21,14377,14377,14235.5,14377,14377
+29-Nov-21,14296,14378.3,14003.5,14408.2,14408.2
+26-Nov-21,14320,14439.1,14281,14320,14320
+25-Nov-21,14336,14336,14256,14303.4,14303.4
+24-Nov-21,14301,14327.4,14240.5,14272.5,14272.5
+23-Nov-21,14295.5,14298,14241,14259.6,14259.6
+22-Nov-21,14231,14291.6,14224.1,14265.1,14265.1
+19-Nov-21,14235,14300.5,14183.5,14204.7,14204.7
+18-Nov-21,14255,14255,14206,14223.8,14223.8
+17-Nov-21,14274.2,14277.5,14214.5,14274.2,14274.2
+16-Nov-21,14185.4,14253.5,14171.5,14185.4,14185.4
+15-Nov-21,14229,14229,14156.5,14186.7,14186.7
+12-Nov-21,14299.2,14299.2,14164.2,14261.7,14261.7
+11-Nov-21,14337,14337,14243.8,14302.4,14302.4
+10-Nov-21,14258.9,14307,14226.9,14290,14290
+9-Nov-21,14288,14288,14213.1,14252,14252
+8-Nov-21,14321,14325,14237.5,14319.8,14319.8
+5-Nov-21,14401,14414,14303.4,14414,14414
+4-Nov-21,14366,14402.2,14302,14366,14366
+3-Nov-21,14325.8,14411.2,14246,14289.9,14289.9
+2-Nov-21,14322.5,14322.5,14244.5,14276.6,14276.6
+1-Nov-21,14161,14332.1,14161,14228.5,14228.5
+29-Oct-21,14198.6,14256,14152.2,14229,14229
+28-Oct-21,14252,14252,14163.9,14217.1,14217.1
+27-Oct-21,14175.7,14251.4,14137.5,14175.7,14175.7
+26-Oct-21,14192.5,14192.5,14117,14193.5,14193.5
+25-Oct-21,14116,14192.2,14113.5,14116,14116
+22-Oct-21,14175,14228.9,13721.2,14175,14175
+21-Oct-21,14150.5,14153.8,14009.6,14119.8,14119.8
+20-Oct-21,14116.8,14149.9,13624.9,14116.8,14116.8
+19-Oct-21,14156.5,14156.5,14046.2,14157.2,14157.2
+18-Oct-21,14067,14141.3,14013.58,14067,14067
+15-Oct-21,14056.4,14111,14017.6,14078.5,14078.5
+14-Oct-21,14219.7,14219.7,13579.2,14219.7,14219.7
+13-Oct-21,14221.2,14255,14145.92,14221.2,14221.2
+12-Oct-21,14205,14225.3,14161,14194,14194
+11-Oct-21,14216,14225.7,14153.88,14216,14216
+8-Oct-21,14210,14247.3,14157.9,14170.8,14170.8
+7-Oct-21,14270.6,14270.6,14164.1,14232.4,14232.4
+6-Oct-21,14245.3,14302,14206.2,14246,14246
+5-Oct-21,14299.5,14299.5,14215.8,14300.5,14300.5
+4-Oct-21,14301,14305,14237.8,14301,14301
+1-Oct-21,14366.5,14366.5,14266.2,14328.6,14328.6
+30-Sep-21,14385,14385,14279.6,14385,14385
+29-Sep-21,14364.2,14364.2,14266,14318.6,14318.6
+28-Sep-21,14291.5,14317.5,14237.5,14242.5,14242.5
+27-Sep-21,14251,14284.3,14178.75,14251,14251
+24-Sep-21,14285.5,14307.4,14226,14286.5,14286.5
+23-Sep-21,14279.2,14304.5,14177.76,14279.2,14279.2
+22-Sep-21,14290.8,14290.8,14172.78,14237.5,14237.5
+21-Sep-21,14320.3,14320.3,14206.6,14320.5,14320.5
+20-Sep-21,14221,14306.7,14221,14221,14221
+17-Sep-21,14241.1,14283.9,14166.81,14283.9,14283.9
+16-Sep-21,14264.3,14284.6,14180.74,14264.5,14264.5
+15-Sep-21,14283.5,14283.5,14207.9,14249.7,14249.7
+14-Sep-21,14291.6,14291.6,14188.7,14291.6,14291.6
+13-Sep-21,14196,14284,14196,14196,14196
+10-Sep-21,14299.2,14299.2,14185,14258.8,14258.8
+9-Sep-21,14325.4,14326.8,14230.6,14326.4,14326.4
+8-Sep-21,14279.2,14287.3,14206,14279.2,14279.2
+7-Sep-21,14250,14271.3,14153.8,14231.4,14231.4
+6-Sep-21,14256,14256,14185.5,14256,14256
+3-Sep-21,14277,14280,14109.5,14245.5,14245.5
+2-Sep-21,14269.2,14283,14212.58,14269.2,14269.2
+1-Sep-21,14246.5,14299.7,14208.2,14246.5,14246.5
+31-Aug-21,14362,14362,14197.1,14362,14362
+30-Aug-21,14411,14411,14314.5,14411,14411
+27-Aug-21,14502,14502,14350.89,14449.3,14449.3
+26-Aug-21,14465.7,14468,14407.4,14465.7,14465.7
+25-Aug-21,14448.7,14448.7,14363.2,14448.7,14448.7
+24-Aug-21,14430,14467.5,14367.5,14430,14430
+23-Aug-21,14446,14446,14382.4,14446,14446
+20-Aug-21,14548,14548,14396,14493.4,14493.4
+19-Aug-21,14402.4,14479.3,14394,14454.2,14454.2
+18-Aug-21,14469.8,14469.8,14311.09,14425.1,14425.1
+17-Aug-21,14404.5,14426.5,14351,14363,14363
+16-Aug-21,14381,14391,14349.5,14381,14381
+13-Aug-21,14376,14415,14289,14341,14341
+12-Aug-21,14345.6,14404.4,14297.5,14395,14395
+11-Aug-21,14393.1,14428.5,14357,14393.1,14393.1
+10-Aug-21,14400.2,14419.8,14356,14402.1,14402.1
+9-Aug-21,14346,14403,14346,14346,14346
+6-Aug-21,14385.5,14401.8,14333.2,14385.5,14385.5
+5-Aug-21,14373.5,14373.5,14306,14338.6,14338.6
+4-Aug-21,14349.5,14353.2,14142.4,14349.5,14349.5
+3-Aug-21,14396.7,14396.7,14282.7,14397.4,14397.4
+2-Aug-21,14456,14470.8,14357.3,14456,14456
+30-Jul-21,14447,14481.3,14403,14450,14450
+29-Jul-21,14516.5,14516.5,14406.3,14462.6,14462.6
+28-Jul-21,14554,14554,14479.6,14554,14554
+27-Jul-21,14523.5,14523.5,14458,14523.5,14523.5
+26-Jul-21,14486,14505.9,14343.2,14486,14486
+23-Jul-21,14548.7,14548.7,14435.46,14548.7,14548.7
+22-Jul-21,14530.2,14530.2,14472.5,14536,14536
+21-Jul-21,14551,14560.5,14477.4,14620,14620
+20-Jul-21,14589.7,14664.8,14524.7,14664.5,14664.5
+19-Jul-21,14491,14581.3,14477.5,14491,14491
+16-Jul-21,14560,14560,14426.9,14563,14563
+15-Jul-21,14525.2,14528.6,14420.54,14473,14473
+14-Jul-21,14537.3,14539.8,14453.5,14542.1,14542.1
+13-Jul-21,14557.5,14557.5,14439.5,14558.5,14558.5
+12-Jul-21,14521,14525,14466.1,14521,14521
+9-Jul-21,14618.7,14618.7,14479.6,14618.7,14618.7
+8-Jul-21,14569.2,14599.7,14506.2,14569.2,14569.2
+7-Jul-21,14568.7,14568.7,14468.3,14568.7,14568.7
+6-Jul-21,14507,14530,14443.5,14495,14495
+5-Jul-21,14526,14535,14444.5,14526,14526
+2-Jul-21,14635,14635,14485.5,14581.4,14581.4
+1-Jul-21,14601.6,14601.6,14490,14601.6,14601.6
+30-Jun-21,14629.1,14629.1,14423.52,14629.1,14629.1
+29-Jun-21,14479,14593.4,14438,14525,14525
+28-Jun-21,14418,14517.4,14417.4,14418,14418
+25-Jun-21,14511.2,14511.2,14417.5,14511.2,14511.2
+24-Jun-21,14468,14491.4,14381.73,14413.3,14413.3
+23-Jun-21,14495,14495,14413,14495,14495
+22-Jun-21,14454,14485.3,14368.4,14388.8,14388.8
+21-Jun-21,14368,14505.6,14368,14368,14368
+18-Jun-21,14554.7,14554.7,14367.1,14554.7,14554.7
+17-Jun-21,14407.5,14487.6,14302.8,14466.5,14466.5
+16-Jun-21,14279.3,14279.3,14218,14280.3,14280.3
+15-Jun-21,14266.5,14271.9,14150.89,14267.5,14267.5
+14-Jun-21,14182,14276.4,14182,14182,14182
+11-Jun-21,14247.5,14251,14148,14248.5,14248.5
+10-Jun-21,14300,14300,14223,14300,14300
+9-Jun-21,14310.7,14310.7,14243.5,14281,14281
+8-Jun-21,14278.3,14287.7,14199.65,14246.5,14246.5
+7-Jun-21,14288,14298.3,14239,14288,14288
+4-Jun-21,14360,14360,14249.2,14360,14360
+3-Jun-21,14290.7,14333.8,14236.5,14290.7,14290.7
+2-Jun-21,14280,14327.8,14240,14251.5,14251.5
+1-Jun-21,14274.2,14285.5,14179.8,14247.5,14247.5
+31-May-21,14278,14306.8,14206.5,14278,14278
+28-May-21,14330,14345.1,14256.5,14318,14318
+27-May-21,14309,14335.1,14263.8,14310,14310
+26-May-21,14371.4,14371.4,14217.1,14371.4,14371.4
+25-May-21,14364,14364,14296.5,14365,14365
+24-May-21,14348,14370.4,14311.5,14348,14348
+21-May-21,14396.3,14396.3,14311.2,14397.3,14397.3
+20-May-21,14444.7,14444.7,14338,14389.7,14389.7
+19-May-21,14361.3,14416.2,14266,14362.3,14362.3
+18-May-21,14389.3,14389.3,14250.6,14344.5,14344.5
+17-May-21,14191,14388.1,14191,14191,14191
+14-May-21,14341,14341,14262.9,14300.3,14300.3
+13-May-21,14347,14359.2,14270.8,14347,14347
+12-May-21,14220,14330.8,14182.5,14220,14220
+11-May-21,14220,14227.3,14160.5,14189.6,14189.6
+10-May-21,14278,14278,14071.3,14278,14278
+7-May-21,14282.8,14312,14055.9,14283.8,14283.8
+6-May-21,14450,14450,14276.2,14399.5,14399.5
+5-May-21,14529,14529,14411.3,14482.5,14482.5
+4-May-21,14448.5,14480.2,14390.5,14399.1,14399.1
+3-May-21,14438,14519.8,14394.8,14438,14438
+30-Apr-21,14439.7,14494.7,14395.6,14439.7,14439.7
+29-Apr-21,14519,14519,14384.9,14519,14519
+28-Apr-21,14566,14568.5,14478,14516.4,14516.4
+27-Apr-21,14505.1,14517,14460.7,14459.6,14459.6
+26-Apr-21,14518,14518,14416.5,14518,14518
+23-Apr-21,14605.9,14605.9,14504.4,14606.6,14606.6
+22-Apr-21,14564.2,14564.2,14507,14564.2,14564.2
+21-Apr-21,14587.3,14587.3,14495,14543.2,14543.2
+20-Apr-21,14569.3,14576.1,14471.5,14570,14570
+19-Apr-21,14558,14575.6,14509.1,14558,14558
+16-Apr-21,14603,14617,14512.3,14616,14616
+15-Apr-21,14673.8,14673.8,14562.6,14673.8,14673.8
+14-Apr-21,14688,14688,14597.2,14621.1,14621.1
+13-Apr-21,14611.9,14674,14588,14611.9,14611.9
+12-Apr-21,14558,14644,14558,14558,14558
+9-Apr-21,14660.7,14660.7,14528,14660.7,14660.7
+8-Apr-21,14641,14641,14488,14641,14641
+7-Apr-21,14510,14577.6,14456.2,14460.3,14460.3
+6-Apr-21,14529.2,14529.2,14456.3,14529.2,14529.2
+5-Apr-21,14518,14536,14446.5,14518,14518
+2-Apr-21,14553,14553,14486,14553,14553
+1-Apr-21,14605,14605,14495.3,14606,14606
+31-Mar-21,14605,14605,14517.1,14605,14605
+30-Mar-21,14511.7,14569.6,14438,14511.7,14511.7
+29-Mar-21,14411,14501,14411,14411,14411
+26-Mar-21,14502.1,14502.1,14399.9,14456.4,14456.4
+25-Mar-21,14508.7,14508.7,14401.5,14460,14460
+24-Mar-21,14505.5,14505.5,14388,14505.5,14505.5
+23-Mar-21,14432.7,14499,14252.5,14375.8,14375.8
+22-Mar-21,14398,14442.4,14373.1,14372.2,14372.2
+19-Mar-21,14494.8,14494.8,14373.5,14431,14431
+18-Mar-21,14402,14529.8,14338,14403,14403
+17-Mar-21,14495,14495.2,14394.7,14427.5,14427.5
+16-Mar-21,14464,14506.8,14378.4,14464,14464
+15-Mar-21,14409.4,14417.3,14407.4,14385.21,14385.21
+12-Mar-21,14345,14446.5,14284.9,14283.9,14283.9
+11-Mar-21,14462.6,14462.6,14280.9,14398,14398
+10-Mar-21,14396.56,14444.2,14176.06,14393,14393
+9-Mar-21,14343.93,14466,14110.56,14344.48,14344.48
+8-Mar-21,14275.89,14364,14113.6,14287.39,14287.39
+5-Mar-21,14410,14441,14243.86,14268.88,14268.88
+4-Mar-21,14349,14351.5,14227.8,14349,14349
+3-Mar-21,14345,14345,14234.77,14239.18,14239.18
+2-Mar-21,14336.2,14372,14245.42,14245.62,14245.62
+1-Mar-21,14092.26,14347.5,14079.68,14110.59,14110.59
+26-Feb-21,14410,14410,13967.29,13968.19,13968.19
+25-Feb-21,14096.8,14256.5,14042.8,14097.8,14097.8
+24-Feb-21,14126.2,14126.2,14020.3,14081.62,14081.62
+23-Feb-21,14165,14165,14067.8,14107.7,14107.7
+22-Feb-21,13889.53,14237.2,13886.35,13898.42,13898.42
+19-Feb-21,14118,14118,13991.9,13998.2,13998.2
+18-Feb-21,14102.5,14110,13997.65,14007.47,14007.47
+17-Feb-21,14039.2,14151.5,13918,14039.2,14039.2
+16-Feb-21,13940.6,14022.3,13724.61,13907,13907
+15-Feb-21,13968.45,13974.6,13858.3,13966,13966
+12-Feb-21,14009.8,14009.8,13952.2,13976.24,13976.24
+11-Feb-21,14027,14027,13949.5,14027,14027
+10-Feb-21,14029.2,14029.2,13957.9,13989.19,13989.19
+9-Feb-21,14047.3,14047.3,13965.4,13990.46,13990.46
+8-Feb-21,14001.22,14034.1,13982,14001.1,14001.1
+5-Feb-21,14080,14093.5,13993.5,14010.47,14010.47
+4-Feb-21,14029.5,14088,13978.84,13983.95,13983.95
+3-Feb-21,14047.5,14047.5,13960.3,13995.54,13995.54
+2-Feb-21,14117.5,14117.5,13990.9,14118.5,14118.5
+1-Feb-21,13843.52,14081.3,13834.98,13828.14,13828.14
+29-Jan-21,14105,14242.38,13855.86,13854.86,13854.86
+28-Jan-21,14195,14195,14038.65,14195,14195
+27-Jan-21,14142,14156.5,14037.09,14142,14142
+26-Jan-21,14147.5,14151.3,14040,14148.5,14148.5
+25-Jan-21,14019.11,14126.3,14013,14012.9,14012.9
+22-Jan-21,14060,14122,13953.57,13960.76,13960.76
+21-Jan-21,14042,14042,13954.2,14037.2,14037.2
+20-Jan-21,14121.3,14121.3,13981.4,14122,14122
+19-Jan-21,14100.8,14167.56,14045.7,14100.8,14100.8
+18-Jan-21,13892.55,14162,13882.99,13880.78,13880.78
+15-Jan-21,14014,14099,13969.5,14063.15,14063.15
+14-Jan-21,14166,14166,13979.9,14166,14166
+13-Jan-21,14155,14194.9,14032.26,14031.08,14031.08
+12-Jan-21,14285,14287.3,14088.1,14088.74,14088.74
+11-Jan-21,13906.61,14297,13897.02,13861.39,13861.39
+8-Jan-21,14135,14147.4,13892.98,13892.98,13892.98
+7-Jan-21,13951.5,14137.5,13837.66,13951.5,13951.5
+6-Jan-21,13930,13953.6,13875,13930,13930
+5-Jan-21,13931.4,13962,13880,13931.4,13931.4
+4-Jan-21,13890.58,14043,13826.1,14022.5,14022.5
+1-Jan-21,13875,14034.47,13875,13932.37,13932.37
+31-Dec-20,13990,14027.3,13832.34,13832.56,13832.56
+30-Dec-20,14156.5,14156.5,13993.4,14069.91,14069.91
+29-Dec-20,14090,14164,14071.5,14126.12,14126.12
+28-Dec-20,14000.85,14201,13930.02,13911.14,13911.14
+25-Dec-20,14215,14216.8,13994.31,14148.64,14148.64
+24-Dec-20,14285,14285,14129.1,14146.9,14146.9
+23-Dec-20,14324.2,14324.2,14109.72,14324.2,14324.2
+22-Dec-20,14234.2,14304.8,14103.63,14100.73,14100.73
+21-Dec-20,14116.25,14262.6,14100,14068.94,14068.94
+18-Dec-20,14125,14170,14062,14083.85,14083.85
+17-Dec-20,14169.2,14169.2,14065.74,14070.54,14070.54
+16-Dec-20,14190,14199,14101.08,14190,14190
+15-Dec-20,14220.9,14225,14056.46,14221.9,14221.9
+14-Dec-20,14044.11,14199.3,14043.98,14069.16,14069.16
+11-Dec-20,14160.7,14175,14076,14082.59,14082.59
+10-Dec-20,14150,14150,14074.13,14150,14150
+9-Dec-20,14160,14173.6,14051.3,14083.01,14083.01
+8-Dec-20,14140,14165.5,14080,14143,14143
+7-Dec-20,14079.81,14217.4,14069.87,14076.49,14076.49
+4-Dec-20,14190,14190,14085.96,14092.8,14092.8
+3-Dec-20,14199.2,14229.2,14076.22,14076.42,14076.42
+2-Dec-20,14175,14246.7,13955.2,14175,14175
+1-Dec-20,14200,14206,13837.65,14094.94,14094.94
+30-Nov-20,14052.72,14197.8,13826.87,14061.64,14061.64
+27-Nov-20,14035,14157.2,13869.33,13897.67,13897.67
+26-Nov-20,14140,14161,14101,14127.47,14127.47
+25-Nov-20,14203.1,14203.1,14018.2,14121.8,14121.8
+24-Nov-20,14230,14240.4,14143,14164.61,14164.61
+23-Nov-20,14139.51,14202.8,14113.29,14150.99,14150.99
+20-Nov-20,14189.9,14233.6,14148,14189.9,14189.9
+19-Nov-20,14110.2,14259.4,14096.2,14110.2,14110.2
+18-Nov-20,14025.95,14130.7,14025.24,14026.45,14026.45
+17-Nov-20,14089.2,14122.1,14031,14089.2,14089.2
+16-Nov-20,14123.13,14163,14067.7,14135.56,14135.56
+13-Nov-20,14135.59,14241.4,14127.01,14133.49,14133.49
+12-Nov-20,13876.42,14233,13876.34,13878.99,13878.99
+11-Nov-20,14140,14224.2,13990.5,14041.54,14041.54
+10-Nov-20,14050,14263.84,13984.7,14256.36,14256.36
+9-Nov-20,14175.93,14218.5,13931.7,14198.67,14198.67
+6-Nov-20,14256,14316.8,14190,14256,14256
+5-Nov-20,14360,14507.53,14237.8,14360,14360
+4-Nov-20,14493.8,14623.8,14126.8,14540.89,14540.89
+3-Nov-20,14604.18,14669.2,14445.7,14603.96,14603.96
+2-Nov-20,14632.28,14748.8,14611.2,14586.17,14586.17
+30-Oct-20,14462.91,14819.3,14462.91,14818,14818
+29-Oct-20,14777.2,14811.1,14730.9,14777.2,14777.2
+28-Oct-20,14670,14810.3,14652.36,14653.27,14653.27
+27-Oct-20,14724.2,14724.2,14618,14724.2,14724.2
+26-Oct-20,14662.89,14716.4,14645.5,14642.78,14642.78
+23-Oct-20,14743,14745,14640,14639.85,14639.85
+22-Oct-20,14635,14744,14613,14639.78,14639.78
+21-Oct-20,14685,14701.6,14527.24,14688,14688
+20-Oct-20,14705,14730,14640.5,14708,14708
+19-Oct-20,14693,14770,14663.59,14693,14693
+16-Oct-20,14779.2,14779.2,14652.6,14652.5,14652.5
+15-Oct-20,14758.2,14800.2,14671.54,14681.46,14681.46
+14-Oct-20,14790,14790,14664.68,14793,14793
+13-Oct-20,14775,14787.8,14484.25,14484.99,14484.99
+12-Oct-20,14683.48,14751.5,14681.64,14693,14693
+9-Oct-20,14759.2,14759.2,14619.9,14677,14677
+8-Oct-20,14727.5,14764,14692.5,14715.5,14715.5
+7-Oct-20,14780.5,14846.49,14709,14773,14773
+6-Oct-20,14705,14773.5,14675.5,14780.18,14780.18
+5-Oct-20,14829.86,14853,14672.4,14853,14853
+2-Oct-20,14870.5,14933.5,14816.99,14817.56,14817.56
+1-Oct-20,14857,14897.9,14709.5,14879,14879
+30-Sep-20,14905.5,14972.8,14809.7,14910,14910
+29-Sep-20,14889.1,14989,14848.9,14893.6,14893.6
+28-Sep-20,14832.02,14980.6,14816.3,14863,14863
+25-Sep-20,15019.8,15019.8,14841.43,14839.58,14839.58
+24-Sep-20,14955.5,15041.5,14660.6,14803.99,14803.99
+23-Sep-20,14829.7,14899.9,14740.59,14742.59,14742.59
+22-Sep-20,14834.7,14859,14694.81,14839.2,14839.2
+21-Sep-20,14715.42,14829.5,14573.1,14728,14728
+18-Sep-20,14795.5,14816.31,14679.6,14788,14788
+17-Sep-20,14850.5,14887,14722.6,14812.59,14812.59
+16-Sep-20,14865.1,14881.19,14783,14869.6,14869.6
+15-Sep-20,14979,15010.49,14799.6,14983.5,14983.5
+14-Sep-20,14860.99,15035,14858.61,14883,14883
+11-Sep-20,15040.2,15045.3,14870.97,14857.47,14857.47
+10-Sep-20,14869.7,14994.7,14761.66,14874.2,14874.2
+9-Sep-20,14915.2,14915.2,14760,14915.2,14915.2
+8-Sep-20,14795,14878,14543.26,14795,14795
+7-Sep-20,14752.23,14791.3,14706,14741,14741
+4-Sep-20,14854.5,14854.5,14536.59,14545.99,14545.99
+3-Sep-20,14895,14895,14569.27,14565.15,14565.15
+2-Sep-20,14453.95,14884,14453.95,14818.6,14818.6
+1-Sep-20,14599.7,14723.7,14337.13,14599.7,14599.7
+31-Aug-20,14419.38,14626.8,14412.63,14618,14618
+28-Aug-20,14735.6,14735.6,14446.4,14446,14446
+27-Aug-20,14643.6,14729.1,14446.41,14447.38,14447.38
+26-Aug-20,14607.7,14686,14435.19,14607.7,14607.7
+25-Aug-20,14523.58,14664,14518.14,14629.4,14629.4
+24-Aug-20,14576.54,14800.3,14576.54,14764,14764
+21-Aug-20,14541.81,14793.4,14533.87,14543.41,14543.41
+20-Aug-20,14693.6,14789.3,14681.5,14694.2,14694.2
+19-Aug-20,14596.97,14838,14592.7,14598.07,14598.07
+18-Aug-20,14971.1,14971.1,14701.64,14969.4,14969.4
+17-Aug-20,14550.79,14917,14549.79,14788,14788
+14-Aug-20,14948.5,14954.6,14674.16,14673.5,14673.5
+13-Aug-20,14953.6,14953.6,14670.95,14670.81,14670.81
+12-Aug-20,14617.96,14833.5,14613.58,14858.5,14858.5
+11-Aug-20,14593.59,14768.6,14593.59,14823.8,14823.8
+10-Aug-20,14481.12,14761.6,14467.62,14618,14618
+7-Aug-20,14639.4,14731.1,14566.22,14568.46,14568.46
+6-Aug-20,14574.2,14626,14296.5,14307.64,14307.64
+5-Aug-20,14720,14720,14465.59,14720,14720
+4-Aug-20,14540.67,14776.5,14539.76,14540.92,14540.92
+3-Aug-20,14591.48,14727.4,14584.58,14593,14593
+31-Jul-20,14485.67,14737.1,14470.93,14486.67,14486.67
+30-Jul-20,14457.81,14733.7,14457.81,14458.34,14458.34
+29-Jul-20,14480.23,14663.9,14473.29,14633.5,14633.5
+28-Jul-20,14465.71,14605.6,14459.08,14614.5,14614.5
+27-Jul-20,14527.73,14629.6,14461.43,14603,14603
+24-Jul-20,14700,14700,14549,14578.9,14578.9
+23-Jul-20,14704.2,14704.2,14538,14630,14630
+22-Jul-20,14754.2,14754.2,14553.6,14626.86,14626.86
+21-Jul-20,14950,14950,14680.2,14949.3,14949.3
+20-Jul-20,14610.91,14884.7,14610.91,14688,14688
+17-Jul-20,14830,14830,14546.41,14552.21,14552.21
+16-Jul-20,14588.15,14674.5,14560,14561.17,14561.17
+15-Jul-20,14364.62,14605.8,14345.41,14715.4,14715.4
+14-Jul-20,14584.7,14614.2,14348,14584,14584
+13-Jul-20,14208.81,14493,14205,14428,14428
+10-Jul-20,14545.7,14545.7,14314.5,14545.7,14545.7
+9-Jul-20,14498.7,14523,14341.73,14349.57,14349.57
+8-Jul-20,14483.5,14483.5,14234.6,14483.5,14483.5
+7-Jul-20,14206.97,14483,14182.48,14206.51,14206.51
+6-Jul-20,14288.57,14526.3,14266.79,14503,14503
+3-Jul-20,14626.4,14626.4,14298.25,14298.78,14298.78
+2-Jul-20,14591.4,14591.4,14187.9,14187.86,14187.86
+1-Jul-20,14604.2,14604.2,14148.2,14194.05,14194.05
+30-Jun-20,14149.69,14593.5,14149.69,14470.2,14470.2
+29-Jun-20,14137.46,14397.1,14132.84,14213,14213
+26-Jun-20,14098.2,14364.6,14098.2,14376.2,14376.2
+25-Jun-20,14190.1,14288.1,14102.7,14289.3,14289.3
+24-Jun-20,14250.7,14250.7,14080,14113.18,14113.18
+23-Jun-20,14079.16,14267.9,14020.6,14080.13,14080.13
+22-Jun-20,14055.64,14301.5,14045.91,14093,14093
+19-Jun-20,14001.03,14250.3,14000.81,13997.69,13997.69
+18-Jun-20,14086.98,14243.1,14047.58,14102.74,14102.74
+17-Jun-20,14021.68,14243.4,14013.88,14275,14275
+16-Jun-20,13987.92,14235.7,13983.33,13988.12,13988.12
+15-Jun-20,14045.77,14312.7,13976.28,14118,14118
+12-Jun-20,14475,14475,13947.62,14475,14475
+11-Jun-20,14220,14249.5,13944.57,13947.44,13947.44
+10-Jun-20,14249.2,14249.2,13852.9,13852.1,13852.1
+9-Jun-20,14071,14123.8,13835.66,14070.8,14070.8
+8-Jun-20,13810.25,14034,13804.83,13863,13863
+5-Jun-20,14170,14170,13888,14085.45,14085.45
+4-Jun-20,14130,14194.3,14043.39,14130,14130
+3-Jun-20,14375.1,14375.1,14082,14343.82,14343.82
+2-Jun-20,14570,14603,14334,14573.5,14573.5
+1-Jun-20,14540.71,14603,14435.5,14603,14603
+29-May-20,14817.5,14882.24,14507,14825,14825
+28-May-20,14786.3,14815.3,14633.35,14888.5,14888.5
+27-May-20,14842.5,14842.5,14680,14850,14850
+26-May-20,15008.5,15008.5,14496.7,14501.76,14501.76
+25-May-20,14654.95,14875,14502.71,14703,14703
+22-May-20,14828.5,14924,14684.97,14826,14826
+21-May-20,14773.5,14773.5,14671.5,14771,14771
+20-May-20,14855.5,14855.5,14682,14748.45,14748.45
+19-May-20,14885.5,14885.5,14749.3,14878,14878
+18-May-20,14853,14912.5,14799.3,14853,14853
+15-May-20,15027,15027,14814.44,14810.12,14810.12
+14-May-20,14962,14973,14824.2,14846.87,14846.87
+13-May-20,14997.8,14997.8,14777,14994,14994
+12-May-20,15057.5,15057.5,14773,14848.7,14848.7
+11-May-20,14899.76,14980,14868.5,14721.4,14721.4
+8-May-20,15227,15227,14880.5,15227,15227
+7-May-20,15430,15430,14993.84,14998.33,14998.33
+6-May-20,15332.8,15332.8,15026.5,15335,15335
+5-May-20,15043,15293,14989.9,15044,15044
+4-May-20,14841.54,15236,14841.54,14671,14671
+1-May-20,15252.8,15446,14535.05,15249,15249
+30-Apr-20,15237.8,15241.64,14399,15234.64,15234.64
+29-Apr-20,15497.8,15497.8,15180.3,15364.59,15364.59
+28-Apr-20,15637,15637,15299.09,15312.39,15312.39
+27-Apr-20,15348.26,15584,15348.26,15348.74,15348.74
+24-Apr-20,15660.5,15784.5,15398.68,15665,15665
+23-Apr-20,15770.5,15770.5,15416.75,15408.62,15408.62
+22-Apr-20,15875.5,15875.5,15388.16,15394.68,15394.68
+21-Apr-20,15712,15712,15375.48,15377.08,15377.08
+20-Apr-20,15172.59,15662,15172.31,15423,15423
+17-Apr-20,15821,15821,15383.2,15568.34,15568.34
+16-Apr-20,15881,15881,15319.5,15887.5,15887.5
+15-Apr-20,15747.5,15793,15568,15578.35,15578.35
+14-Apr-20,15766,15778,15351.5,15751,15751
+13-Apr-20,15801,15854,15610.5,15800,15800
+10-Apr-20,15835,15835,15587.2,15811.97,15811.97
+9-Apr-20,16241,16241,15710.3,16159.38,16159.38
+8-Apr-20,16225,16349.5,16054.5,16225,16225
+7-Apr-20,16633.5,16633.5,15969.5,16364.65,16364.65
+6-Apr-20,16373.57,16785,16352.01,16418,16418
+3-Apr-20,16820,16849,16440.92,16441.26,16441.26
+2-Apr-20,17144,17144,16399.5,16412.81,16412.81
+1-Apr-20,16395.5,17178,16273,16277.94,16277.94
+31-Mar-20,16408,16474.5,16034.5,16346.96,16346.96
+30-Mar-20,15739.61,16439.5,15739.61,16005.34,16005.34
+27-Mar-20,16208.74,16355,14944.5,16218.64,16218.64
+26-Mar-20,16201,16449.22,15959.5,16447.72,16447.72
+25-Mar-20,16220,16493,15701,16216.5,16216.5
+24-Mar-20,16915,16915,16149,16504.8,16504.8
+23-Mar-20,16625,16639.5,16045,15766.25,15766.25
+20-Mar-20,15913,16327.5,15785.5,15908,15908
+19-Mar-20,15472.5,16180,15437.5,15474.5,15474.5
+18-Mar-20,15199,15523,14889.9,14955.79,14955.79
+17-Mar-20,14923.96,15280.5,14923.96,15192,15192
+16-Mar-20,14624.85,15131.5,14610.83,14635.02,14635.02
+13-Mar-20,14850,14984,14060,14850,14850
+12-Mar-20,14524,14709.5,14244.03,14526,14526
+11-Mar-20,14291.5,14481,14273.1,14272.9,14272.9
+10-Mar-20,14702,14702,13877.82,14094.82,14094.82
+9-Mar-20,14124.76,14796,14124.76,14251.54,14251.54
+6-Mar-20,14462,14463.8,14187,14309.6,14309.6
+5-Mar-20,14255,14292.5,14111,14256,14256
+4-Mar-20,14275,14275,14057.5,14199.5,14199.5
+3-Mar-20,14220,14277,14056.9,14220,14220
+2-Mar-20,13941.34,14731,13929.29,13971.96,13971.96
+28-Feb-20,14316.3,14422,14009.63,14316,14316
+27-Feb-20,13929,14176.9,13901,13931,13931
+26-Feb-20,14056,14108.5,13856.75,14056.5,14056.5
+25-Feb-20,14050,14051,13851.2,13879.93,13879.93
+24-Feb-20,13783.56,13968.9,13757,13771.49,13771.49
+21-Feb-20,13899.3,13899.3,13701.67,13703.48,13703.48
+20-Feb-20,13763.8,13845.1,13655.79,13762,13762
+19-Feb-20,13769.8,13769.8,13645.35,13768,13768
+18-Feb-20,13726,13726,13649.21,13649.24,13649.24
+17-Feb-20,13667.94,13695.9,13646,13681.29,13681.29
+14-Feb-20,13745.5,13745.5,13668,13695.4,13695.4
+13-Feb-20,13708.8,13718.4,13494.8,13500.74,13500.74
+12-Feb-20,13684,13684.6,13641.3,13657.55,13657.55
+11-Feb-20,13745,13745,13648,13691.59,13691.59
+10-Feb-20,13670.77,13757.3,13667.36,13675.85,13675.85
+7-Feb-20,13699.8,13762.6,13434.67,13698,13698
+6-Feb-20,13680,13680,13593,13668.27,13668.27
+5-Feb-20,13715.3,13731.8,13628.6,13702.41,13702.41
+4-Feb-20,13732.2,13771.3,13681.5,13735.5,13735.5
+3-Feb-20,13638.91,13810.5,13638.91,13633.13,13633.13
+31-Jan-20,13712,13783.6,13593.9,13643.18,13643.18
+30-Jan-20,13650,13701.9,13611.51,13614.01,13614.01
+29-Jan-20,13641.5,13658.8,13604.08,13634,13634
+28-Jan-20,13719,13719,13215.04,13213.24,13213.24
+27-Jan-20,13711.2,13711.85,13566,13711.97,13711.97
+24-Jan-20,13692,13692,13556,13609.19,13609.19
+23-Jan-20,13678,13678,13603,13626.39,13626.39
+22-Jan-20,13714.5,13714.5,13555,13651,13651
+21-Jan-20,13648,13690.5,13614,13615,13615
+20-Jan-20,13452.92,13657.9,13447.69,13456.99,13456.99
+17-Jan-20,13669.8,13688,13616.92,13623,13623
+16-Jan-20,13723.5,13723.5,13615.5,13665.1,13665.1
+15-Jan-20,13694,13727.2,13637,13668.04,13668.04
+14-Jan-20,13666.08,13718,13635,13665.3,13665.3
+13-Jan-20,13526.63,13756,13523.82,13522.43,13522.43
+10-Jan-20,13870.5,13870.5,13716,13827.56,13827.56
+9-Jan-20,13875,13900.96,13833,13886.94,13886.94
+8-Jan-20,13933,13956.3,13859.5,13867.24,13867.24
+7-Jan-20,13929,13939,13875.5,13926.5,13926.5
+6-Jan-20,13931.13,13973.3,13916,13934.32,13934.32
+3-Jan-20,13881.3,13966,13775.5,13884.79,13884.79
+2-Jan-20,13847,13906,13688.2,13689.23,13689.23
+1-Jan-20,13862,13876,13681.83,13690.37,13690.37
+31-Dec-19,13923,13935,13831,13919,13919
+30-Dec-19,13944.27,13950.2,13881,13953.84,13953.84
+27-Dec-19,13978,13990.5,13939,13977.5,13977.5
+26-Dec-19,13990,14042.47,13732.77,13991,13991
+25-Dec-19,13990,13990,13719.01,13961,13961
+24-Dec-19,13990,13992.1,13953.65,13955.63,13955.63
+23-Dec-19,13957.96,13992.3,13957.96,13957.58,13957.58
+20-Dec-19,13997,14019.3,13964,13978.16,13978.16
+19-Dec-19,14010,14014.9,13947.33,13966.92,13966.92
+18-Dec-19,14026.5,14026.5,13957.6,14024,14024
+17-Dec-19,14023,14023,13975.8,14022.5,14022.5
+16-Dec-19,13962.66,14044,13959.01,13968.53,13968.53
+13-Dec-19,14000,14033,13928.43,13933.36,13933.36
+12-Dec-19,14050,14051.7,13938.9,13976.61,13976.61
+11-Dec-19,14020,14060.6,13986,14021,14021
+10-Dec-19,14025.5,14033.5,13987,14004.6,14004.6
+9-Dec-19,14021.62,14031,13982,14022.38,14022.38
+6-Dec-19,14056,14058,13966,14058,14058
+5-Dec-19,14130,14130,13994.75,13994.88,13994.88
+4-Dec-19,14154,14154,14086,14098,14098
+3-Dec-19,14161.8,14170.3,14098.5,14123.28,14123.28
+2-Dec-19,13867.25,14136.8,13867.01,13868.35,13868.35
+29-Nov-19,13870.05,14158.5,13868.16,13868.66,13868.66
+28-Nov-19,14131.5,14133.5,14081,14087.13,14087.13
+27-Nov-19,14130,14130,14078,14078,14078
+26-Nov-19,14126,14126,14056.8,14063.75,14063.75
+25-Nov-19,14083.01,14127.8,14072.3,14083.01,14083.01
+22-Nov-19,14115,14130.8,14070,14070,14070
+21-Nov-19,14143,14143,14034.18,14035.28,14035.28
+20-Nov-19,14135,14135,13885.4,14083,14083
+19-Nov-19,14138,14138,13853.69,14139,14139
+18-Nov-19,13836.71,14099.9,13833.49,13840.3,13840.3
+15-Nov-19,14076.64,14151,14048,14078,14078
+14-Nov-19,14169,14169,13871.54,13871.64,13871.64
+13-Nov-19,14145.8,14145.8,13852.72,13852.75,13852.75
+12-Nov-19,14113.8,14113.8,13997.01,13997.2,13997.2
+11-Nov-19,14009.4,14083.3,14007,14014.04,14014.04
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/INR.csv b/PanelTS/Exchange Rate/price/INR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..01eb92a2d446889dfe7ff41bb3a3a8bd3bcea94a
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/INR.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,84.0891,84.1865,84.051,84.0891,84.0891
+30-Oct-24,84.0893,84.0944,84.045,84.0893,84.0893
+29-Oct-24,84.1028,84.1093,84.027,84.1028,84.1028
+28-Oct-24,84.102,84.0968,84.058,84.102,84.102
+25-Oct-24,84.0818,84.0933,84.058,84.0818,84.0818
+24-Oct-24,84.0676,84.082,84.0477,84.0676,84.0676
+23-Oct-24,84.084,84.1138,84.059,84.084,84.084
+22-Oct-24,84.0735,84.177,84.0598,84.0735,84.0735
+21-Oct-24,84.0687,84.0868,84.0386,84.0687,84.0687
+18-Oct-24,84.0538,84.0778,84.0183,84.0538,84.0538
+17-Oct-24,84.0393,84.0879,84.003,84.0393,84.0393
+16-Oct-24,84.0562,84.0943,83.99,84.0562,84.0562
+15-Oct-24,84.0485,84.0728,84.0181,84.0485,84.0485
+14-Oct-24,84.1683,84.1684,83.9767,84.1683,84.1683
+11-Oct-24,83.946,84.1245,83.9415,83.946,83.946
+10-Oct-24,83.9422,83.9806,83.9223,83.9422,83.9422
+9-Oct-24,83.9146,83.9777,83.781,83.9146,83.9146
+8-Oct-24,83.9641,84.1002,83.916,83.9641,83.9641
+7-Oct-24,84.0278,84.0278,83.95,84.0278,84.0278
+4-Oct-24,84.0094,84.0428,83.9453,84.0094,84.0094
+3-Oct-24,83.9196,84.0321,83.893,83.9196,83.9196
+2-Oct-24,83.8721,84.0071,83.8545,83.8721,83.8721
+1-Oct-24,83.8273,83.9496,83.7604,83.8273,83.8273
+30-Sep-24,83.7164,83.9095,83.6449,83.7164,83.7164
+27-Sep-24,83.6171,83.708,83.5636,83.6171,83.6171
+26-Sep-24,83.6241,83.7126,83.5732,83.6241,83.6241
+25-Sep-24,83.5676,83.6365,83.4401,83.5676,83.5676
+24-Sep-24,83.5596,83.7713,83.5154,83.5596,83.5596
+23-Sep-24,83.4871,83.6738,83.4634,83.4871,83.4871
+20-Sep-24,83.6147,83.6274,83.4734,83.6147,83.6147
+19-Sep-24,83.6917,83.7645,83.565,83.6917,83.6917
+18-Sep-24,83.7706,83.8677,83.6593,83.7706,83.7706
+17-Sep-24,83.884,83.9076,83.7049,83.884,83.884
+16-Sep-24,83.8848,83.9149,83.8396,83.8848,83.8848
+13-Sep-24,83.9348,84.0253,83.855,83.9348,83.9348
+12-Sep-24,83.9926,83.9936,83.903,83.9926,83.9926
+11-Sep-24,83.982,84.1203,83.929,83.982,83.982
+10-Sep-24,83.9809,84.1946,83.945,83.9809,83.9809
+9-Sep-24,83.9826,83.9826,83.9294,83.9826,83.9826
+6-Sep-24,83.9836,83.9877,83.9061,83.9836,83.9836
+5-Sep-24,83.9825,83.9908,83.957,83.9825,83.9825
+4-Sep-24,83.9503,84.0176,83.937,83.9503,83.9503
+3-Sep-24,83.9273,83.9851,83.9,83.9273,83.9273
+2-Sep-24,83.8638,83.936,83.853,83.8638,83.8638
+30-Aug-24,83.8951,83.8966,83.805,83.8951,83.8951
+29-Aug-24,83.9415,83.981,83.8473,83.9415,83.9415
+28-Aug-24,83.9216,83.9784,83.905,83.9216,83.9216
+27-Aug-24,83.8837,83.9487,83.8758,83.8837,83.8837
+26-Aug-24,83.8138,83.9021,83.6642,83.8138,83.8138
+23-Aug-24,83.9406,83.9401,83.7939,83.9406,83.9406
+22-Aug-24,83.8886,83.9699,83.8754,83.8886,83.8886
+21-Aug-24,83.7794,83.9363,83.711,83.7794,83.7794
+20-Aug-24,83.8786,83.894,83.4093,83.8786,83.8786
+19-Aug-24,83.8898,83.9364,83.7865,83.8898,83.8898
+16-Aug-24,83.9483,83.9704,83.855,83.9483,83.9483
+15-Aug-24,83.9715,83.9931,83.8042,83.9715,83.9715
+14-Aug-24,83.882,83.9755,83.889,83.882,83.882
+13-Aug-24,83.89,83.97,83.887,83.89,83.89
+12-Aug-24,83.9498,83.9647,83.8215,83.9498,83.9498
+9-Aug-24,83.989,83.9931,83.88,83.989,83.989
+8-Aug-24,83.9424,84.009,83.7899,83.9424,83.9424
+7-Aug-24,83.9349,83.9753,83.87,83.9349,83.9349
+6-Aug-24,84.0026,84.0953,83.831,84.0026,84.0026
+5-Aug-24,83.7353,84.1703,83.7353,83.7353,83.7353
+2-Aug-24,83.7439,83.806,83.6879,83.7439,83.7439
+1-Aug-24,83.7178,83.7505,83.6567,83.7178,83.7178
+31-Jul-24,83.739,83.8123,83.6593,83.739,83.739
+30-Jul-24,83.7505,83.7676,83.699,83.7505,83.7505
+29-Jul-24,83.7278,83.7647,83.6941,83.7278,83.7278
+26-Jul-24,83.7376,83.7548,83.6597,83.7376,83.7376
+25-Jul-24,83.743,83.8588,83.6611,83.743,83.743
+24-Jul-24,83.7068,83.7277,83.6379,83.7068,83.7068
+23-Jul-24,83.6713,83.7181,83.5993,83.6713,83.6713
+22-Jul-24,83.7303,83.7414,83.643,83.7303,83.7303
+19-Jul-24,83.6743,83.7267,83.6004,83.6743,83.6743
+18-Jul-24,83.5721,83.6669,83.549,83.5721,83.5721
+17-Jul-24,83.5296,83.5933,83.494,83.5296,83.5296
+16-Jul-24,83.5876,83.6035,83.5316,83.5876,83.5876
+15-Jul-24,83.5203,83.6169,83.3589,83.5203,83.5203
+12-Jul-24,83.5185,83.5565,83.4662,83.5185,83.5185
+11-Jul-24,83.4959,83.588,83.466,83.4959,83.4959
+10-Jul-24,83.493,83.5296,83.472,83.493,83.493
+9-Jul-24,83.4576,83.5098,83.451,83.4576,83.4576
+8-Jul-24,83.4721,83.5069,83.4393,83.4721,83.4721
+5-Jul-24,83.4934,83.5157,83.463,83.4934,83.4934
+4-Jul-24,83.4912,83.5525,83.4652,83.4912,83.4912
+3-Jul-24,83.4791,83.553,83.4441,83.4791,83.4791
+2-Jul-24,83.4413,83.5585,83.4246,83.4413,83.4413
+1-Jul-24,83.3675,83.4662,83.3568,83.3675,83.3675
+28-Jun-24,83.4509,83.5084,83.3247,83.4509,83.4509
+27-Jun-24,83.5804,83.5886,83.418,83.5804,83.5804
+26-Jun-24,83.4146,83.6136,83.402,83.4146,83.4146
+25-Jun-24,83.4604,83.4993,83.3979,83.4604,83.4604
+24-Jun-24,83.5625,83.5737,83.4218,83.5625,83.5625
+21-Jun-24,83.6016,83.6271,83.491,83.6016,83.6016
+20-Jun-24,83.4195,83.6716,83.4077,83.4195,83.4195
+19-Jun-24,83.3741,83.4737,83.338,83.3741,83.3741
+18-Jun-24,83.5101,83.5426,83.3,83.5101,83.5101
+17-Jun-24,83.5518,83.6297,83.4314,83.5518,83.5518
+14-Jun-24,83.5221,83.5711,83.519,83.5221,83.5221
+13-Jun-24,83.5343,83.5616,83.478,83.5343,83.5343
+12-Jun-24,83.5968,83.6043,83.4335,83.5968,83.5968
+11-Jun-24,83.5298,83.6854,83.473,83.5298,83.5298
+10-Jun-24,83.5276,83.5884,83.475,83.5276,83.5276
+7-Jun-24,83.4731,83.5114,83.286,83.4731,83.4731
+6-Jun-24,83.3808,83.5216,83.3405,83.3808,83.3808
+5-Jun-24,83.6294,85.186,83.2212,83.6294,83.6294
+4-Jun-24,83.0934,83.6703,83.0805,83.0934,83.0934
+3-Jun-24,83.4508,83.4511,82.9801,83.4508,83.4508
+31-May-24,83.3209,83.494,83.211,83.3209,83.3209
+30-May-24,83.3656,83.435,83.2163,83.3656,83.3656
+29-May-24,83.2065,83.4059,83.1463,83.2065,83.2065
+28-May-24,83.1457,83.2273,83.088,83.1457,83.1457
+27-May-24,83.0522,83.1934,83.0372,83.0522,83.0522
+24-May-24,83.2864,83.3738,83.0314,83.2864,83.2864
+23-May-24,83.2671,83.3094,83.192,83.2671,83.2671
+22-May-24,83.3168,83.3795,83.214,83.3168,83.3168
+21-May-24,83.315,83.3589,83.2359,83.315,83.315
+20-May-24,83.3004,83.3166,83.2305,83.3004,83.3004
+17-May-24,83.4701,83.5065,83.2841,83.4701,83.4701
+16-May-24,83.4051,83.5059,83.365,83.4051,83.4051
+15-May-24,83.5242,83.5929,83.425,83.5242,83.5242
+14-May-24,83.5055,83.5315,83.481,83.5055,83.5055
+13-May-24,83.5248,83.6088,83.482,83.5248,83.5248
+10-May-24,83.4594,83.5739,83.449,83.4594,83.4594
+9-May-24,83.4643,83.5111,83.438,83.4643,83.4643
+8-May-24,83.4699,83.5359,83.455,83.4699,83.4699
+7-May-24,83.4728,83.515,83.429,83.4728,83.4728
+6-May-24,83.38,83.5994,83.2991,83.38,83.38
+3-May-24,83.4063,83.4694,83.3036,83.4063,83.4063
+2-May-24,83.4064,83.4885,83.4064,83.4064,83.4064
+1-May-24,83.4984,83.5714,83.2601,83.4984,83.4984
+30-Apr-24,83.4511,83.5197,83.398,83.4511,83.4511
+29-Apr-24,83.4023,83.5735,83.2983,83.4023,83.4023
+26-Apr-24,83.3018,83.4153,83.265,83.3018,83.3018
+25-Apr-24,83.3406,83.396,83.2688,83.3406,83.3406
+24-Apr-24,83.2833,83.3496,83.2591,83.2833,83.2833
+23-Apr-24,83.3862,83.39,83.2281,83.3862,83.3862
+22-Apr-24,83.3853,83.4463,83.3216,83.3853,83.3853
+19-Apr-24,83.545,83.7396,83.365,83.545,83.545
+18-Apr-24,83.5958,83.6142,83.4848,83.5958,83.5958
+17-Apr-24,83.6675,83.735,83.5774,83.6675,83.6675
+16-Apr-24,83.506,83.6968,83.2119,83.506,83.506
+15-Apr-24,83.6111,83.6115,83.4174,83.6111,83.6111
+12-Apr-24,83.3493,83.6159,83.2542,83.3493,83.3493
+11-Apr-24,83.4127,83.4731,83.3024,83.4127,83.4127
+10-Apr-24,83.2243,83.4014,83.155,83.2243,83.2243
+9-Apr-24,83.2696,83.3374,83.1733,83.2696,83.2696
+8-Apr-24,83.2968,83.3361,83.2327,83.2968,83.2968
+5-Apr-24,83.4778,83.4813,83.249,83.4778,83.4778
+4-Apr-24,83.3733,83.5135,83.36,83.3733,83.3733
+3-Apr-24,83.3503,83.5803,83.332,83.3503,83.3503
+2-Apr-24,83.4097,83.4744,83.334,83.4097,83.4097
+1-Apr-24,83.3648,83.4168,83.239,83.3648,83.3648
+29-Mar-24,83.393,83.3996,83.2326,83.393,83.393
+28-Mar-24,83.365,83.4153,83.3098,83.365,83.365
+27-Mar-24,83.3455,83.4359,83.2897,83.3455,83.3455
+26-Mar-24,83.4174,83.4963,83.2675,83.4174,83.4174
+25-Mar-24,83.5936,83.6007,83.3523,83.5936,83.5936
+22-Mar-24,83.2266,83.7157,83.1819,83.2266,83.2266
+21-Mar-24,83.0546,83.2216,82.8937,83.0546,83.0546
+20-Mar-24,83.0424,83.2207,82.961,83.0424,83.0424
+19-Mar-24,82.8636,83.0457,82.864,82.8636,82.8636
+18-Mar-24,82.8889,82.9281,82.833,82.8889,82.8889
+15-Mar-24,82.9656,82.9754,82.834,82.9656,82.9656
+14-Mar-24,82.8311,82.9503,82.807,82.8311,82.8311
+13-Mar-24,82.8351,82.9131,82.7584,82.8351,82.8351
+12-Mar-24,82.7783,82.8483,82.7301,82.7783,82.7783
+11-Mar-24,82.7521,82.771,82.66,82.7521,82.7521
+8-Mar-24,82.7523,82.7916,82.666,82.7523,82.7523
+7-Mar-24,82.8191,82.8581,82.659,82.8191,82.8191
+6-Mar-24,82.8848,82.9107,82.799,82.8848,82.8848
+5-Mar-24,82.9105,82.9927,82.6981,82.9105,82.9105
+4-Mar-24,82.8461,82.9979,82.8162,82.8461,82.8461
+1-Mar-24,82.9104,82.9286,82.846,82.9104,82.9104
+29-Feb-24,82.9119,83.022,82.84,82.9119,82.9119
+28-Feb-24,82.9482,83.0041,82.8699,82.9482,82.9482
+27-Feb-24,82.852,82.9169,82.826,82.852,82.852
+26-Feb-24,82.8818,82.9492,82.8446,82.8818,82.8818
+23-Feb-24,82.8723,82.9457,82.835,82.8723,82.8723
+22-Feb-24,82.9384,82.9868,82.817,82.9384,82.9384
+21-Feb-24,82.8291,82.9646,82.813,82.8291,82.8291
+20-Feb-24,83.021,83.0341,82.8917,83.021,83.021
+19-Feb-24,83.016,83.0516,82.9121,83.016,83.016
+16-Feb-24,83.0096,83.0523,82.9728,83.0096,83.0096
+15-Feb-24,83.0431,83.0507,82.9628,83.0431,83.0431
+14-Feb-24,83.0746,83.116,83.013,83.0746,83.0746
+13-Feb-24,82.9902,83.1114,82.9617,82.9902,82.9902
+12-Feb-24,83.0145,83.1239,82.881,83.0145,83.0145
+9-Feb-24,82.9853,83.0476,82.921,82.9853,82.9853
+8-Feb-24,83.0126,83.0104,82.898,83.0126,83.0126
+7-Feb-24,83.0706,83.0777,82.936,83.0706,83.0706
+6-Feb-24,83.1037,83.07,82.9823,83.1037,83.1037
+5-Feb-24,82.9993,83.091,82.9547,82.9993,82.9993
+2-Feb-24,82.9276,83.0331,82.815,82.9276,82.9276
+1-Feb-24,83.0536,83.0791,82.9119,83.0536,83.0536
+31-Jan-24,83.1097,83.1256,83.001,83.1097,83.1097
+30-Jan-24,83.1531,83.2126,83.091,83.1531,83.1531
+29-Jan-24,83.1213,83.1614,83.1221,83.1213,83.1213
+26-Jan-24,83.1461,83.1859,83.0741,83.1461,83.1461
+25-Jan-24,83.0976,83.1504,83.078,83.0976,83.0976
+24-Jan-24,83.2214,83.2225,83.071,83.2214,83.2214
+23-Jan-24,83.0951,83.181,81.5137,83.0951,83.0951
+22-Jan-24,83.1247,83.1805,83.0248,83.1247,83.1247
+19-Jan-24,83.1606,83.2308,83.042,83.1606,83.1606
+18-Jan-24,83.1776,83.1887,83.0553,83.1776,83.1776
+17-Jan-24,83.089,83.214,83.0175,83.089,83.089
+16-Jan-24,82.8594,83.1404,82.8273,82.8594,82.8594
+15-Jan-24,82.8721,82.895,82.81,82.8721,82.8721
+12-Jan-24,83.0761,83.094,82.7791,83.0761,83.0761
+11-Jan-24,83.0256,83.11,82.9333,83.0256,83.0256
+10-Jan-24,83.1311,83.1822,82.9548,83.1311,83.1311
+9-Jan-24,83.0507,83.1344,83.0207,83.0507,83.0507
+8-Jan-24,83.1911,83.1897,83.0283,83.1911,83.1911
+5-Jan-24,83.2406,83.2716,83.035,83.2406,83.2406
+4-Jan-24,83.3181,83.3603,83.2021,83.3181,83.3181
+3-Jan-24,83.257,83.3337,83.2462,83.257,83.257
+2-Jan-24,83.2026,83.343,83.1698,83.2026,83.2026
+1-Jan-24,83.2486,83.238,83.15,83.2486,83.2486
+29-Dec-23,82.302,83.253,82.7024,82.302,82.302
+28-Dec-23,83.2672,83.3357,83.1592,83.2672,83.2672
+27-Dec-23,83.1828,83.3492,83.1212,83.1828,83.1828
+26-Dec-23,83.1723,83.2147,83.1042,83.1723,83.1723
+25-Dec-23,83.165,83.1723,83.165,83.165,83.165
+22-Dec-23,83.1316,83.2745,83.0423,83.1316,83.1316
+21-Dec-23,83.2672,83.3297,83.142,83.2672,83.2672
+20-Dec-23,83.0916,83.2272,83.0331,83.0916,83.0916
+19-Dec-23,83.1112,83.2742,83.065,83.1112,83.1112
+18-Dec-23,83.0417,83.1547,82.9188,83.0417,83.0417
+15-Dec-23,83.2966,83.3302,82.9422,83.2966,83.2966
+14-Dec-23,83.2853,83.3641,83.2444,83.2853,83.2853
+13-Dec-23,83.396,83.4426,83.3468,83.396,83.396
+12-Dec-23,83.3435,83.4238,83.3394,83.3435,83.3435
+11-Dec-23,83.4301,83.441,83.3573,83.4301,83.4301
+8-Dec-23,83.3549,83.454,81.026,83.3549,83.3549
+7-Dec-23,83.2896,83.3917,83.2928,83.2896,83.2896
+6-Dec-23,83.3159,83.3723,83.288,83.3159,83.3159
+5-Dec-23,83.4171,83.4316,83.3288,83.4171,83.4171
+4-Dec-23,83.2186,83.4541,83.1977,83.2186,83.2186
+1-Dec-23,83.3527,83.3613,83.2489,83.3527,83.3527
+30-Nov-23,83.3303,83.4113,83.187,83.3303,83.3303
+29-Nov-23,83.4181,83.4181,83.2554,83.4181,83.4181
+28-Nov-23,83.3645,83.4225,83.306,83.3645,83.3645
+27-Nov-23,83.3145,83.4286,83.3085,83.3145,83.3145
+24-Nov-23,83.344,83.4072,83.2965,83.344,83.344
+23-Nov-23,83.5483,83.3538,83.1783,83.5483,83.5483
+22-Nov-23,83.3457,83.3461,83.2596,83.3457,83.3457
+21-Nov-23,83.3222,83.3708,83.237,83.3222,83.3222
+20-Nov-23,83.2915,83.4145,83.2037,83.2915,83.2915
+17-Nov-23,83.1203,83.2837,83.1364,83.1203,83.1203
+16-Nov-23,83.1862,83.2644,82.9933,83.1862,83.1862
+15-Nov-23,82.9816,83.2059,82.922,82.9816,82.9816
+14-Nov-23,83.1976,83.333,82.909,83.1976,83.1976
+13-Nov-23,83.2989,83.3991,83.2182,83.2989,83.2989
+10-Nov-23,83.3194,83.5258,83.2317,83.3194,83.3194
+9-Nov-23,83.2177,83.3091,83.2187,83.2177,83.2177
+8-Nov-23,83.2327,83.3153,83.1843,83.2327,83.2327
+7-Nov-23,83.2228,83.2809,83.1445,83.2228,83.2228
+6-Nov-23,83.1585,83.2597,82.9766,83.1585,83.1585
+3-Nov-23,83.2473,83.328,83.1454,83.2473,83.2473
+2-Nov-23,85.194,83.3259,83.1705,85.194,85.194
+1-Nov-23,83.2772,83.3493,83.1979,83.2772,83.2772
+31-Oct-23,83.2965,83.331,83.225,83.2965,83.2965
+30-Oct-23,83.4134,83.4134,83.224,83.4134,83.4134
+27-Oct-23,83.2825,83.2894,83.1416,83.2825,83.2825
+26-Oct-23,83.171,83.2717,83.1418,83.171,83.171
+25-Oct-23,82.9878,83.1873,81.205,82.9878,82.9878
+24-Oct-23,83.0294,83.0943,82.9479,83.0294,83.0294
+23-Oct-23,83.1598,83.1904,83.0405,83.1598,83.1598
+20-Oct-23,83.1223,83.1962,83.019,83.1223,83.1223
+19-Oct-23,83.2686,83.2927,82.719,83.2686,83.2686
+18-Oct-23,83.2643,83.3027,83.1922,83.2643,83.2643
+17-Oct-23,83.1995,83.2811,81.517,83.1995,83.1995
+16-Oct-23,83.2823,83.2825,83.0979,83.2823,83.2823
+13-Oct-23,83.2624,83.2966,83.0789,83.2624,83.2624
+12-Oct-23,83.218,83.2999,83.0192,83.218,83.218
+11-Oct-23,83.2503,83.3223,83.11,83.2503,83.2503
+10-Oct-23,83.2703,83.2703,83.156,83.2703,83.2703
+9-Oct-23,83.1246,83.3352,83.0793,83.1246,83.1246
+6-Oct-23,83.2249,83.3413,83.0844,83.2249,83.2249
+5-Oct-23,83.4498,84.697,83.1849,83.4498,83.4498
+4-Oct-23,83.2298,83.3302,83.1823,83.2298,83.2298
+3-Oct-23,83.3594,83.3609,83.1343,83.3594,83.3594
+2-Oct-23,83.0348,83.2879,82.9152,83.0348,83.0348
+29-Sep-23,83.193,83.2265,83.0033,83.193,83.193
+28-Sep-23,83.2227,83.3448,83.0985,83.2227,83.2227
+27-Sep-23,83.2987,83.3163,83.1593,83.2987,83.2987
+26-Sep-23,83.0283,83.4022,83.0353,83.0283,83.0283
+25-Sep-23,82.9748,83.1704,82.8957,82.9748,82.9748
+22-Sep-23,82.8913,83.0004,82.733,82.8913,82.8913
+21-Sep-23,83.087,83.2001,82.996,83.087,83.087
+20-Sep-23,83.195,83.289,82.928,83.195,83.195
+19-Sep-23,83.2549,83.3341,83.1423,83.2549,83.2549
+18-Sep-23,83.0858,83.3476,83.0495,83.0858,83.0858
+15-Sep-23,83.0283,83.1807,83.0031,83.0283,83.0283
+14-Sep-23,82.9368,83.1037,82.9185,82.9368,82.9368
+13-Sep-23,82.843,83.0312,82.825,82.843,82.843
+12-Sep-23,82.9433,83.0082,82.868,82.9433,82.9433
+11-Sep-23,83.0313,83.0522,82.8242,83.0313,83.0313
+8-Sep-23,83.2415,83.26,82.9165,83.2415,83.2415
+7-Sep-23,83.2574,83.309,83.066,83.2574,83.2574
+6-Sep-23,83.0861,83.2398,82.9152,83.0861,83.0861
+5-Sep-23,82.7346,83.0771,82.7065,82.7346,82.7346
+4-Sep-23,82.697,82.7812,82.5906,82.697,82.697
+1-Sep-23,82.6824,82.7688,82.5424,82.6824,82.6824
+31-Aug-23,82.7004,82.7856,82.571,82.7004,82.7004
+30-Aug-23,82.4947,82.7993,82.4883,82.4947,82.4947
+29-Aug-23,82.6915,82.88,82.568,82.6915,82.6915
+28-Aug-23,82.6643,82.6646,82.4576,82.6643,82.6643
+25-Aug-23,82.6414,82.7153,82.5526,82.6414,82.6414
+24-Aug-23,82.5447,82.6428,82.354,82.5447,82.5447
+23-Aug-23,83.0733,83.0853,82.465,83.0733,83.0733
+22-Aug-23,83.1135,83.1413,82.913,83.1135,83.1135
+21-Aug-23,83.1673,83.2038,83.05,83.1673,83.1673
+18-Aug-23,83.0983,83.2146,82.9545,83.0983,83.0983
+17-Aug-23,83.237,83.2502,82.9765,83.237,83.237
+16-Aug-23,83.1942,84.9293,83.091,83.1942,83.1942
+15-Aug-23,83.2334,83.4923,83.154,83.2334,83.2334
+14-Aug-23,82.8973,83.2885,82.8715,82.8973,82.8973
+11-Aug-23,82.7999,82.9915,82.723,82.7999,82.7999
+10-Aug-23,82.8663,82.8673,82.5841,82.8663,82.8663
+9-Aug-23,82.845,83.1063,82.7861,82.845,82.845
+8-Aug-23,82.7483,82.9843,82.7183,82.7483,82.7483
+7-Aug-23,82.6953,82.8248,82.6571,82.6953,82.6953
+4-Aug-23,82.7843,82.889,82.6705,82.7843,82.7843
+3-Aug-23,82.7333,82.8557,82.663,82.7333,82.7333
+2-Aug-23,82.3073,82.8093,82.29,82.3073,82.3073
+1-Aug-23,82.2333,82.3454,82.222,82.2333,82.2333
+31-Jul-23,82.2528,82.366,82.118,82.2528,82.2528
+28-Jul-23,82.3749,82.3751,82.154,82.3749,82.3749
+27-Jul-23,81.9755,82.2309,81.883,81.9755,81.9755
+26-Jul-23,81.9501,82.0704,81.83,81.9501,81.9501
+25-Jul-23,81.8142,81.9077,81.663,81.8142,81.8142
+24-Jul-23,81.9903,82.0409,81.794,81.9903,81.9903
+21-Jul-23,82.0824,82.0993,81.936,82.0824,82.0824
+20-Jul-23,82.0617,82.0788,81.9141,82.0617,82.0617
+19-Jul-23,82.0754,82.1471,82.0271,82.0754,82.0754
+18-Jul-23,82.0616,82.0912,81.964,82.0616,82.0616
+17-Jul-23,82.0768,82.1976,81.9981,82.0768,82.0768
+14-Jul-23,82.0308,82.1926,81.928,82.0308,82.0308
+13-Jul-23,82.0018,82.1413,81.9535,82.0018,82.0018
+12-Jul-23,82.3999,82.464,81.9722,82.3999,82.3999
+11-Jul-23,82.5253,82.6333,81.2669,82.5253,82.5253
+10-Jul-23,82.6153,82.7153,82.5505,82.6153,82.6153
+7-Jul-23,82.7684,82.7683,82.534,82.7684,82.7684
+6-Jul-23,82.3941,82.8238,82.2835,82.3941,82.3941
+5-Jul-23,82.0071,82.3482,81.9781,82.0071,82.0071
+4-Jul-23,81.9501,82.0256,81.8667,81.9501,81.9501
+3-Jul-23,82.0963,82.1124,81.7662,82.0963,82.0963
+30-Jun-23,82.0754,82.1963,82.0081,82.0754,82.0754
+29-Jun-23,82.0265,82.2125,81.997,82.0265,82.0265
+28-Jun-23,81.9984,82.0855,81.9611,81.9984,81.9984
+27-Jun-23,82.0065,82.0422,81.943,82.0065,82.0065
+26-Jun-23,81.9848,82.073,81.9431,81.9848,81.9848
+23-Jun-23,81.9193,82.0785,81.9249,81.9193,81.9193
+22-Jun-23,81.9415,82.0838,81.8874,81.9415,81.9415
+21-Jun-23,81.9918,82.1273,81.947,81.9918,81.9918
+20-Jun-23,81.9814,82.1648,81.9153,81.9814,81.9814
+19-Jun-23,81.9148,82.002,81.893,81.9148,81.9148
+16-Jun-23,81.9127,82.0159,81.8513,81.9127,81.9127
+15-Jun-23,82.045,82.2632,81.936,82.045,82.045
+14-Jun-23,82.2904,82.325,81.931,82.2904,82.2904
+13-Jun-23,82.3372,82.4903,82.152,82.3372,82.3372
+12-Jun-23,82.4448,82.5553,82.3854,82.4448,82.4448
+9-Jun-23,82.4883,82.5208,82.413,82.4883,82.4883
+8-Jun-23,82.6181,82.6468,82.469,82.6181,82.6181
+7-Jun-23,82.5172,82.6224,82.467,82.5172,82.5172
+6-Jun-23,82.5112,82.648,82.4765,82.5112,82.5112
+5-Jun-23,82.4098,82.6845,82.381,82.4098,82.4098
+2-Jun-23,82.2767,82.4318,82.2345,82.2767,82.2767
+1-Jun-23,82.6668,82.712,82.3145,82.6668,82.6668
+31-May-23,82.6839,82.7526,82.6201,82.6839,82.6839
+30-May-23,82.5797,82.7845,82.53,82.5797,82.5797
+29-May-23,82.5748,82.7377,82.5088,82.5748,82.5748
+26-May-23,82.7421,82.81,82.5337,82.7421,82.7421
+25-May-23,82.7137,82.8097,82.6405,82.7137,82.7137
+24-May-23,82.8906,82.941,82.5748,82.8906,82.8906
+23-May-23,82.825,82.8773,82.757,82.825,82.825
+22-May-23,82.9048,82.9051,82.73,82.9048,82.9048
+19-May-23,82.7251,82.9494,82.637,82.7251,82.7251
+18-May-23,82.4503,82.7915,82.3425,82.4503,82.4503
+17-May-23,82.296,82.4483,82.25,82.296,82.296
+16-May-23,82.2667,82.3145,82.158,82.2667,82.2667
+15-May-23,82.2003,82.3736,82.184,82.2003,82.2003
+12-May-23,82.1003,82.2256,82.065,82.1003,82.1003
+11-May-23,81.9199,82.1786,81.7815,81.9199,81.9199
+10-May-23,82.105,82.2128,81.866,82.105,82.105
+9-May-23,81.7871,82.1485,81.775,81.7871,81.7871
+8-May-23,81.7298,81.8253,81.6734,81.7298,81.7298
+5-May-23,81.7161,81.8172,81.6455,81.7161,81.7161
+4-May-23,81.78,81.8838,81.617,81.78,81.78
+3-May-23,81.7787,81.8943,81.7115,81.7787,81.7787
+2-May-23,81.7747,81.951,81.7189,81.7747,81.7747
+1-May-23,81.7448,81.924,81.7058,81.7448,81.7448
+28-Apr-23,81.7651,81.8611,81.691,81.7651,81.7651
+27-Apr-23,81.7669,81.851,81.604,81.7669,81.7669
+26-Apr-23,81.9916,82.092,81.6815,81.9916,81.9916
+25-Apr-23,81.8523,82.0188,81.8513,81.8523,81.8523
+24-Apr-23,82.0548,82.1549,81.86,82.0548,82.0548
+21-Apr-23,82.1409,82.2898,82.0015,82.1409,82.1409
+20-Apr-23,82.3401,82.3755,82.0489,82.3401,82.3401
+19-Apr-23,82.1079,82.2765,82.0405,82.1079,82.1079
+18-Apr-23,82.0037,82.0971,81.9415,82.0037,82.0037
+17-Apr-23,81.8448,82.0848,81.8448,81.8448,81.8448
+14-Apr-23,81.6807,81.9409,81.4715,81.6807,81.6807
+13-Apr-23,81.9606,82.095,81.6309,81.9606,81.9606
+12-Apr-23,82.0701,82.1256,81.9395,82.0701,82.0701
+11-Apr-23,81.9839,82.1459,81.916,81.9839,81.9839
+10-Apr-23,81.8848,82.0379,81.761,81.8848,81.8848
+7-Apr-23,81.8313,81.8786,81.765,81.8313,81.8313
+6-Apr-23,81.95,82.1203,81.8122,81.95,81.95
+5-Apr-23,82.1148,82.2433,81.836,82.1148,82.1148
+4-Apr-23,82.1409,82.2789,82.0815,82.1409,82.1409
+3-Apr-23,82.1848,82.4855,82.1849,82.1848,82.1848
+31-Mar-23,82.1005,82.3119,82.0295,82.1005,82.1005
+30-Mar-23,82.2554,82.2791,82.032,82.2554,82.2554
+29-Mar-23,82.1643,82.365,82.146,82.1643,82.1643
+28-Mar-23,82.2149,82.3733,82.0795,82.2149,82.2149
+27-Mar-23,82.3388,82.4283,82.2406,82.3388,82.3388
+24-Mar-23,82.2653,82.513,82.181,82.2653,82.2653
+23-Mar-23,82.5258,82.5293,82.0471,82.5258,82.5258
+22-Mar-23,82.677,82.8823,82.533,82.677,82.677
+21-Mar-23,82.5291,82.7643,82.4905,82.5291,82.5291
+20-Mar-23,82.533,82.7243,82.439,82.533,82.533
+17-Mar-23,82.6228,82.8678,82.4205,82.6228,82.6228
+16-Mar-23,82.7157,82.992,82.5867,82.7157,82.7157
+15-Mar-23,82.3049,83.0125,82.1855,82.3049,82.3049
+14-Mar-23,82.4174,82.6695,82.2325,82.4174,82.4174
+13-Mar-23,81.958,82.3086,81.6273,81.958,81.958
+10-Mar-23,82.0184,82.2278,81.8424,82.0184,82.0184
+9-Mar-23,81.9645,82.0864,81.783,81.9645,81.9645
+8-Mar-23,82.0746,82.2813,81.8671,82.0746,82.0746
+7-Mar-23,81.8544,82.0265,81.739,81.8544,81.8544
+6-Mar-23,81.7125,81.9703,81.619,81.7125,81.7125
+3-Mar-23,82.3557,82.5813,81.7039,82.3557,82.3557
+2-Mar-23,82.4199,82.6578,82.3021,82.4199,82.4199
+1-Mar-23,82.6354,82.8783,82.378,82.6354,82.6354
+28-Feb-23,82.652,82.7505,82.56,82.652,82.652
+27-Feb-23,82.918,83.0803,82.628,82.918,82.918
+24-Feb-23,82.6179,83.0052,82.6095,82.6179,82.6179
+23-Feb-23,82.8353,82.903,82.563,82.8353,82.8353
+22-Feb-23,82.8612,82.9953,82.7795,82.8612,82.8612
+21-Feb-23,82.6975,82.8899,82.673,82.6975,82.6975
+20-Feb-23,82.758,82.7653,82.6189,82.758,82.758
+17-Feb-23,82.6953,82.8595,82.6953,82.6953,82.6953
+16-Feb-23,82.7377,82.9123,82.588,82.7377,82.7377
+15-Feb-23,82.8676,82.986,82.7595,82.8676,82.8676
+14-Feb-23,82.5974,83.0165,82.572,82.5974,82.5974
+13-Feb-23,82.513,82.7687,82.4947,82.513,82.513
+10-Feb-23,82.5332,82.6573,82.341,82.5332,82.5332
+9-Feb-23,82.6595,82.6793,82.4093,82.6595,82.6595
+8-Feb-23,82.7419,82.8818,82.487,82.7419,82.7419
+7-Feb-23,82.755,82.9013,82.6115,82.755,82.755
+6-Feb-23,82.226,82.8442,82.2333,82.226,82.226
+3-Feb-23,82.0459,82.316,81.7801,82.0459,82.0459
+2-Feb-23,81.7103,82.2688,81.633,81.7103,81.7103
+1-Feb-23,81.7684,82.008,81.6703,81.7684,81.7684
+31-Jan-23,81.5799,82.0591,81.537,81.5799,81.5799
+30-Jan-23,81.508,81.7178,81.464,81.508,81.508
+27-Jan-23,81.4451,81.6684,81.4235,81.4451,81.4451
+26-Jan-23,81.5027,81.5705,81.3552,81.5027,81.5027
+25-Jan-23,81.6019,81.766,81.4702,81.6019,81.6019
+24-Jan-23,81.488,81.7383,81.3775,81.488,81.488
+23-Jan-23,80.976,81.4895,80.8785,80.976,80.976
+20-Jan-23,81.2398,81.3623,80.9727,81.2398,81.2398
+19-Jan-23,81.436,81.5593,81.2258,81.436,81.436
+18-Jan-23,81.5255,81.817,81.1555,81.5255,81.5255
+17-Jan-23,81.6526,81.874,81.542,81.6526,81.6526
+16-Jan-23,81.278,81.7361,81.1295,81.278,81.278
+13-Jan-23,81.1156,81.5241,81.0925,81.1156,81.1156
+12-Jan-23,81.6318,81.738,81.1897,81.6318,81.6318
+11-Jan-23,81.6374,81.8163,81.4986,81.6374,81.6374
+10-Jan-23,82.1801,82.5292,81.5845,82.1801,82.1801
+9-Jan-23,82.2734,82.4315,82.055,82.2734,82.2734
+6-Jan-23,82.6452,82.7763,82.2811,82.6452,82.6452
+5-Jan-23,82.6665,82.795,82.4288,82.6665,82.6665
+4-Jan-23,82.7857,83.0033,82.696,82.7857,82.7857
+3-Jan-23,82.706,83.031,82.601,82.706,82.706
+2-Jan-23,82.7498,82.7912,82.4262,82.7498,82.7498
+30-Dec-22,82.8351,82.8364,82.5547,82.8351,82.8351
+29-Dec-22,82.852,82.9012,82.741,82.852,82.852
+28-Dec-22,82.7761,82.918,82.6909,82.7761,82.7761
+27-Dec-22,82.9029,82.9129,82.63,82.9029,82.9029
+26-Dec-22,82.6041,82.8774,81.7168,82.6041,82.6041
+23-Dec-22,82.8749,82.9848,82.716,82.8749,82.8749
+22-Dec-22,82.8786,82.9883,82.643,82.8786,82.8786
+21-Dec-22,82.6369,82.9562,82.5495,82.6369,82.6369
+20-Dec-22,82.5819,82.883,82.5435,82.5819,82.5819
+19-Dec-22,82.726,82.9185,82.558,82.726,82.726
+16-Dec-22,82.8579,83,82.5915,82.8579,82.8579
+15-Dec-22,82.508,83.0359,82.4141,82.508,82.508
+14-Dec-22,82.4025,82.706,82.4018,82.4025,82.4025
+13-Dec-22,82.6447,82.9119,82.3654,82.6447,82.6447
+12-Dec-22,82.413,82.7235,82.364,82.413,82.413
+9-Dec-22,82.2792,82.5083,82.074,82.2792,82.2792
+8-Dec-22,82.2535,82.5388,82.237,82.2535,82.2535
+7-Dec-22,82.3722,82.7385,82.2046,82.3722,82.3722
+6-Dec-22,81.899,82.6002,81.6915,81.899,81.899
+5-Dec-22,81.4225,81.895,81.1935,81.4225,81.4225
+2-Dec-22,81.1622,81.615,81.082,81.1622,81.1622
+1-Dec-22,81.3053,81.3713,80.993,81.3053,81.3053
+30-Nov-22,81.6309,81.7903,81.2801,81.6309,81.6309
+29-Nov-22,81.6503,81.764,81.4895,81.6503,81.6503
+28-Nov-22,81.6697,81.922,81.524,81.6697,81.6697
+25-Nov-22,81.6554,81.8518,81.4145,81.6554,81.6554
+24-Nov-22,81.6329,81.87,81.5795,81.6329,81.6329
+23-Nov-22,81.715,81.915,81.6831,81.715,81.715
+22-Nov-22,81.7277,81.9948,81.6034,81.7277,81.7277
+21-Nov-22,81.5199,81.9302,81.5396,81.5199,81.5199
+18-Nov-22,81.5249,81.7883,81.4925,81.5249,81.5249
+17-Nov-22,81.4953,81.85,81.3463,81.4953,81.4953
+16-Nov-22,81.0714,81.538,81.0714,81.0714,81.0714
+15-Nov-22,80.992,81.438,80.713,80.992,80.992
+14-Nov-22,80.497,81.2874,80.3731,80.497,80.497
+11-Nov-22,80.4829,80.983,80.4238,80.4829,80.4829
+10-Nov-22,81.3438,81.91,80.7271,81.3438,81.3438
+9-Nov-22,81.4052,81.6698,81.1903,81.4052,81.4052
+8-Nov-22,81.826,82.0818,81.1729,81.826,81.826
+7-Nov-22,81.975,82.3718,81.7925,81.975,81.975
+4-Nov-22,82.6818,82.9918,82.0021,82.6818,82.6818
+3-Nov-22,82.8884,82.9963,82.6688,82.8884,82.8884
+2-Nov-22,82.6845,83.027,82.5913,82.6845,82.6845
+1-Nov-22,82.729,83.0708,82.5035,82.729,82.729
+31-Oct-22,82.2392,83.123,82.193,82.2392,82.2392
+28-Oct-22,82.4425,82.7813,82.278,82.4425,82.4425
+27-Oct-22,82.0496,82.7065,81.9283,82.0496,82.0496
+26-Oct-22,82.4453,82.5506,81.9242,82.4453,82.4453
+25-Oct-22,82.7615,83.1375,82.43,82.7615,82.7615
+24-Oct-22,82.5413,83.0689,82.5413,82.5413,82.5413
+21-Oct-22,82.8257,83.22,82.5623,82.8257,82.8257
+20-Oct-22,82.997,83.325,82.547,82.997,82.997
+19-Oct-22,82.2864,83.386,82.1725,82.2864,82.2864
+18-Oct-22,82.1947,82.6795,82.0118,82.1947,82.1947
+17-Oct-22,82.4128,82.647,82.106,82.4128,82.4128
+14-Oct-22,82.1921,82.6055,82.124,82.1921,82.1921
+13-Oct-22,82.2,82.887,82.12,82.2,82.2
+12-Oct-22,82.2739,82.6165,82.1546,82.2739,82.2739
+11-Oct-22,82.4207,82.75,82.1385,82.4207,82.4207
+10-Oct-22,82.8323,83.0643,82.2585,82.8323,82.8323
+7-Oct-22,82.349,82.6263,82.045,82.349,82.349
+6-Oct-22,81.6488,82.4815,81.438,81.6488,81.6488
+5-Oct-22,81.4655,81.8268,81.266,81.4655,81.4655
+4-Oct-22,81.495,81.856,81.2726,81.495,81.495
+3-Oct-22,81.5213,82.062,81.4113,81.5213,81.5213
+30-Sep-22,81.4806,81.6976,81.0998,81.4806,81.4806
+29-Sep-22,81.4287,82.0555,81.4075,81.4287,81.4287
+28-Sep-22,81.7246,82.113,81.4961,81.7246,81.7246
+27-Sep-22,81.6158,81.861,81.2863,81.6158,81.6158
+26-Sep-22,81.2548,81.7175,80.733,81.2548,81.2548
+23-Sep-22,81.0622,81.3381,80.7848,81.0622,81.0622
+22-Sep-22,80.0507,81.1116,79.929,80.0507,80.0507
+21-Sep-22,79.7627,80.156,79.7625,79.7627,79.7627
+20-Sep-22,79.7075,79.9925,79.5765,79.7075,79.7075
+19-Sep-22,79.6895,79.9578,79.5853,79.6895,79.6895
+16-Sep-22,79.8491,80.0133,79.0986,79.8491,79.8491
+15-Sep-22,79.4537,80.0163,79.4316,79.4537,79.4537
+14-Sep-22,79.6024,79.805,79.3836,79.6024,79.6024
+13-Sep-22,79.3553,79.5905,79.023,79.3553,79.3553
+12-Sep-22,79.6558,79.742,79.325,79.6558,79.6558
+9-Sep-22,79.7063,79.9378,79.454,79.7063,79.7063
+8-Sep-22,79.6498,79.946,79.6363,79.6498,79.6498
+7-Sep-22,79.8951,80.142,79.7965,79.8951,79.8951
+6-Sep-22,79.783,79.968,79.71,79.783,79.783
+5-Sep-22,79.7245,80.0255,79.6553,79.7245,79.7245
+2-Sep-22,79.7168,80.0915,79.5865,79.7168,79.7168
+1-Sep-22,79.5488,79.835,79.2795,79.5488,79.5488
+31-Aug-22,79.6823,79.7438,79.353,79.6823,79.6823
+30-Aug-22,79.9679,80.1608,79.4325,79.9679,79.9679
+29-Aug-22,79.9591,80.1295,79.8734,79.9591,79.9591
+26-Aug-22,79.8829,80.1335,79.716,79.8829,79.8829
+25-Aug-22,79.7968,80.0263,79.7374,79.7968,79.7968
+24-Aug-22,79.8545,80.085,79.6989,79.8545,79.8545
+23-Aug-22,79.8838,80.098,79.503,79.8838,79.8838
+22-Aug-22,79.9179,80.1548,79.762,79.9179,79.9179
+19-Aug-22,79.7667,80.1125,79.6571,79.7667,79.7667
+18-Aug-22,79.3597,79.8625,79.3365,79.3597,79.3597
+17-Aug-22,79.146,79.6851,79.146,79.146,79.146
+16-Aug-22,79.5529,79.78,79.261,79.5529,79.5529
+15-Aug-22,79.6276,79.7285,79.4708,79.6276,79.6276
+12-Aug-22,79.614,79.937,79.556,79.614,79.614
+11-Aug-22,79.0978,79.7923,79.0495,79.0978,79.0978
+10-Aug-22,79.5784,79.7545,79.007,79.5784,79.5784
+9-Aug-22,79.6019,79.8147,79.4421,79.6019,79.6019
+8-Aug-22,79.4106,79.757,79.313,79.4106,79.4106
+5-Aug-22,79.1549,79.492,78.9185,79.1549,79.1549
+4-Aug-22,79.1183,79.8,79.0085,79.1183,79.1183
+3-Aug-22,78.6045,79.2033,78.568,78.6045,78.6045
+2-Aug-22,78.9557,79.17,77.7743,78.9557,78.9557
+1-Aug-22,79.1948,79.4298,78.8994,79.1948,79.1948
+29-Jul-22,79.5715,79.6565,79.1737,79.5715,79.5715
+28-Jul-22,79.8474,80.0573,79.5974,79.8474,79.8474
+27-Jul-22,79.8412,80.0708,79.7475,79.8412,79.8412
+26-Jul-22,79.7225,79.8422,79.7025,79.7225,79.7225
+25-Jul-22,79.8768,80.1448,79.6861,79.8768,79.8768
+22-Jul-22,79.7759,80.0765,79.7793,79.7759,79.7759
+21-Jul-22,80.0034,80.271,79.761,80.0034,80.0034
+20-Jul-22,79.8559,80.1185,79.8559,79.8559,79.8559
+19-Jul-22,80.0303,80.1485,79.8526,80.0303,80.0303
+18-Jul-22,79.7205,80.256,79.7137,79.7205,79.7205
+15-Jul-22,79.8783,80.0895,79.708,79.8783,79.8783
+14-Jul-22,79.8075,80.2187,79.5981,79.8075,79.8075
+13-Jul-22,79.4764,80.0595,79.425,79.4764,79.4764
+12-Jul-22,79.4778,79.8603,79.3885,79.4778,79.4778
+11-Jul-22,79.3314,79.5771,79.142,79.3314,79.3314
+8-Jul-22,79.2216,79.4228,79.1105,79.2216,79.2216
+7-Jul-22,79.0439,79.25,78.878,79.0439,79.0439
+6-Jul-22,79.3684,79.5483,78.9299,79.3684,79.3684
+5-Jul-22,78.9395,79.421,78.9145,78.9395,78.9395
+4-Jul-22,78.9507,79.0453,78.8465,78.9507,78.9507
+1-Jul-22,78.963,79.191,78.473,78.963,78.963
+30-Jun-22,78.8983,79.108,78.8387,78.8983,78.8983
+29-Jun-22,79.0732,79.0736,78.6024,79.0732,79.0732
+28-Jun-22,78.4411,79.0395,78.4105,78.4411,78.4411
+27-Jun-22,78.2523,78.5625,78.1585,78.2523,78.2523
+24-Jun-22,78.1424,78.358,78.1185,78.1424,78.1424
+23-Jun-22,78.1931,78.4195,78.14,78.1931,78.1931
+22-Jun-22,78.1349,78.4008,78.0701,78.1349,78.1349
+21-Jun-22,77.934,78.2728,77.8725,77.934,77.934
+20-Jun-22,77.9614,78.1725,77.8599,77.9614,77.9614
+17-Jun-22,77.9777,78.1895,77.9374,77.9777,77.9777
+16-Jun-22,77.9002,78.2648,77.882,77.9002,77.9002
+15-Jun-22,77.9855,78.2185,77.965,77.9855,77.9855
+14-Jun-22,78.1606,78.3638,77.929,78.1606,78.1606
+13-Jun-22,78.1776,78.4068,77.956,78.1776,78.1776
+10-Jun-22,77.8187,78.1938,77.7345,77.8187,77.8187
+9-Jun-22,77.7243,77.982,77.6765,77.7243,77.7243
+8-Jun-22,77.6706,77.9063,77.596,77.6706,77.6706
+7-Jun-22,77.821,78.0598,77.589,77.821,77.821
+6-Jun-22,77.6942,77.8461,77.5475,77.6942,77.6942
+3-Jun-22,77.3605,77.6864,77.3898,77.3605,77.3605
+2-Jun-22,77.5841,77.8165,77.3862,77.5841,77.5841
+1-Jun-22,77.599,77.9417,77.4365,77.599,77.599
+31-May-22,77.5209,77.7353,77.5528,77.5209,77.5209
+30-May-22,77.692,77.8295,77.4628,77.692,77.692
+27-May-22,77.6302,77.8996,77.527,77.6302,77.6302
+26-May-22,77.4973,77.724,77.4685,77.4973,77.4973
+25-May-22,77.4788,77.748,77.435,77.4788,77.4788
+24-May-22,77.5268,77.665,77.4985,77.5268,77.5268
+23-May-22,77.8184,77.9698,77.4208,77.8184,77.8184
+20-May-22,77.4211,77.8205,77.3445,77.4211,77.4211
+19-May-22,77.82,78.0098,77.2135,77.82,77.82
+18-May-22,77.3724,77.745,77.2765,77.3724,77.3724
+17-May-22,77.8054,78.0238,77.369,77.8054,77.8054
+16-May-22,77.4863,77.9135,77.48,77.4863,77.4863
+13-May-22,77.4438,77.5585,77.2568,77.4438,77.4438
+12-May-22,77.4184,77.726,77.279,77.4184,77.4184
+11-May-22,77.2714,77.5185,77.1545,77.2714,77.2714
+10-May-22,77.3655,77.461,77.1125,77.3655,77.3655
+9-May-22,76.9575,77.519,76.9275,76.9575,76.9575
+6-May-22,76.5418,77.0693,76.4665,76.5418,76.5418
+5-May-22,76.0016,76.5726,75.994,76.0016,76.0016
+4-May-22,76.4673,76.5675,76.168,76.4673,76.4673
+3-May-22,76.5241,76.8175,76.453,76.5241,76.5241
+2-May-22,76.5231,76.5978,76.348,76.5231,76.5231
+29-Apr-22,76.589,76.8298,76.2684,76.589,76.589
+28-Apr-22,76.4722,76.7887,76.4115,76.4722,76.4722
+27-Apr-22,76.7941,77.038,76.4879,76.7941,76.7941
+26-Apr-22,76.5278,76.8115,76.4243,76.5278,76.5278
+25-Apr-22,76.4635,76.7634,76.325,76.4635,76.4635
+22-Apr-22,76.2852,76.746,76.15,76.2852,76.2852
+21-Apr-22,76.2762,76.3664,76.0839,76.2762,76.2762
+20-Apr-22,76.4454,76.6565,76.153,76.4454,76.4454
+19-Apr-22,76.2802,76.5612,76.2155,76.2802,76.2802
+18-Apr-22,76.3314,76.4565,76.0745,76.3314,76.3314
+15-Apr-22,76.3088,76.5955,76.2336,76.3088,76.3088
+14-Apr-22,76.1217,76.3295,76.057,76.1217,76.1217
+13-Apr-22,76.1498,76.2635,75.976,76.1498,76.1498
+12-Apr-22,75.837,76.2005,75.8363,75.837,75.837
+11-Apr-22,75.9173,76.1398,75.7635,75.9173,75.9173
+8-Apr-22,75.9132,76.0625,75.708,75.9132,75.9132
+7-Apr-22,75.9451,76.1545,75.7746,75.9451,75.9451
+6-Apr-22,75.4507,76.034,75.37,75.4507,75.4507
+5-Apr-22,75.478,75.542,75.2575,75.478,75.478
+4-Apr-22,75.9948,75.9964,75.3657,75.9948,75.9948
+1-Apr-22,75.9092,76.1558,75.843,75.9092,75.9092
+31-Mar-22,75.8278,76.0583,75.6395,75.8278,75.8278
+30-Mar-22,75.6667,75.972,75.5615,75.6667,75.6667
+29-Mar-22,76.0341,76.2995,75.5647,76.0341,76.0341
+28-Mar-22,76.2785,76.6265,76.0437,76.2785,76.2785
+25-Mar-22,76.3235,76.6065,76.118,76.3235,76.3235
+24-Mar-22,76.5525,76.8415,76.1784,76.5524,76.5524
+23-Mar-22,76.1019,76.5084,75.977,76.1019,76.1019
+22-Mar-22,76.29,76.689,75.9845,76.3071,76.3071
+21-Mar-22,75.9464,76.2773,75.892,75.9464,75.9464
+18-Mar-22,75.9816,76.2065,75.9125,75.9816,75.9816
+17-Mar-22,76.0242,76.2385,75.759,76.0242,76.0242
+16-Mar-22,76.2932,76.638,76.042,76.2659,76.2659
+15-Mar-22,76.4901,76.9815,76.3045,76.4901,76.4901
+14-Mar-22,76.759,76.7591,76.3425,76.7537,76.7537
+11-Mar-22,76.3103,76.7065,76.2545,76.3103,76.3103
+10-Mar-22,76.1349,76.481,75.8987,76.1349,76.1349
+9-Mar-22,76.9145,77.2865,76.3158,76.9145,76.9145
+8-Mar-22,77.0808,77.3735,76.73,77.0808,77.0808
+7-Mar-22,76.4207,77.1568,76.4207,76.418,76.418
+4-Mar-22,75.8868,76.5241,75.885,75.8917,75.8917
+3-Mar-22,75.6383,76.019,75.572,75.631,75.631
+2-Mar-22,75.8011,76.0965,75.4283,75.8012,75.8012
+1-Mar-22,75.2848,75.8951,75.2122,75.2848,75.2848
+28-Feb-22,75.0552,75.786,74.9,75.068,75.068
+25-Feb-22,75.4083,75.6595,75.0645,75.4083,75.4083
+24-Feb-22,74.6398,75.901,74.6295,74.633,74.633
+23-Feb-22,74.623,74.859,74.5,74.623,74.623
+22-Feb-22,74.5238,74.9924,74.5238,74.517,74.517
+21-Feb-22,74.6869,74.7265,74.353,74.6824,74.6824
+18-Feb-22,75.0698,75.2695,74.481,75.063,75.063
+17-Feb-22,75.0495,75.303,74.9463,75.042,75.042
+16-Feb-22,75.1748,75.2913,74.965,75.1748,75.1748
+15-Feb-22,75.6854,75.7272,75.215,75.6854,75.6854
+14-Feb-22,75.6429,75.7038,75.3803,75.341,75.341
+11-Feb-22,75.5384,75.5393,75.094,75.5384,75.5384
+10-Feb-22,74.809,75.286,74.762,74.8089,74.8089
+9-Feb-22,74.6955,74.9449,74.6185,74.6952,74.6952
+8-Feb-22,74.6566,74.7945,74.5779,74.6583,74.6583
+7-Feb-22,74.6462,74.7849,74.539,74.6422,74.6422
+4-Feb-22,74.6439,74.928,74.5851,74.6439,74.6439
+3-Feb-22,74.8148,74.9345,74.6342,74.8224,74.8224
+2-Feb-22,74.7449,75.0041,74.6478,74.7455,74.7455
+1-Feb-22,74.5557,74.8625,74.4328,74.5558,74.5558
+31-Jan-22,75.0461,75.1888,74.5902,75.039,75.039
+28-Jan-22,75.2093,75.367,74.8791,75.2093,75.2093
+27-Jan-22,74.9023,75.3191,74.9023,74.895,74.895
+26-Jan-22,74.78,75.0015,74.686,74.78,74.78
+25-Jan-22,74.6449,74.8348,74.5385,74.6448,74.6448
+24-Jan-22,74.4203,74.7427,74.3161,74.4132,74.4132
+21-Jan-22,74.4385,74.63,74.2944,74.4522,74.4522
+20-Jan-22,74.4493,74.6525,74.2965,74.4492,74.4492
+19-Jan-22,74.6195,74.8348,74.349,74.6197,74.6197
+18-Jan-22,74.2554,74.6141,74.1455,74.2551,74.2551
+17-Jan-22,74.1561,74.36,74.1247,74.379,74.379
+14-Jan-22,73.9721,74.2032,73.8755,73.9723,73.9723
+13-Jan-22,73.7828,74.0638,73.7828,73.7991,73.7991
+12-Jan-22,73.8154,74.0343,73.6975,73.8153,73.8153
+11-Jan-22,74.057,74.2673,73.7448,74.057,74.057
+10-Jan-22,74.2306,74.4648,73.99,74.27,74.27
+7-Jan-22,74.4182,74.6373,74.2235,74.4193,74.4193
+6-Jan-22,74.4303,74.7035,74.32,74.4301,74.4301
+5-Jan-22,74.535,74.615,74.2054,74.5349,74.5349
+4-Jan-22,74.4033,74.7703,74.4033,74.4033,74.4033
+3-Jan-22,74.5159,74.5203,74.152,74.5138,74.5138
+31-Dec-21,74.4323,74.6425,74.09,74.4312,74.4312
+30-Dec-21,74.5703,74.6462,74.294,74.5703,74.5703
+29-Dec-21,74.7386,74.8364,74.503,74.745,74.745
+28-Dec-21,74.9803,75.2248,74.5795,74.9803,74.9803
+27-Dec-21,75.1152,75.143,74.9086,75.315,75.315
+24-Dec-21,75.0674,75.192,74.969,75.0674,75.0674
+23-Dec-21,75.4585,75.4855,75.0065,75.4585,75.4585
+22-Dec-21,75.6864,75.9298,75.4231,75.6864,75.6864
+21-Dec-21,75.7587,75.783,75.402,75.7587,75.7587
+20-Dec-21,76.0523,76.1729,75.781,76.006,76.006
+17-Dec-21,76.1675,76.3625,75.879,76.1675,76.1675
+16-Dec-21,76.2114,76.313,76.056,76.2114,76.2114
+15-Dec-21,76.0457,76.4823,76.0135,76.0472,76.0472
+14-Dec-21,75.8285,76.259,75.768,75.8269,75.8269
+13-Dec-21,75.9423,75.9711,75.3605,75.71,75.71
+10-Dec-21,75.5993,75.9739,75.4915,75.5992,75.5992
+9-Dec-21,75.3832,75.903,75.3465,75.3833,75.3833
+8-Dec-21,75.4082,75.5605,75.3255,75.4086,75.4086
+7-Dec-21,75.3913,75.4864,75.258,75.3913,75.3913
+6-Dec-21,75.4723,75.4725,75.077,75.234,75.234
+3-Dec-21,74.9809,75.3284,74.929,74.9835,74.9835
+2-Dec-21,75.0179,75.2598,74.8678,75.0179,75.0179
+1-Dec-21,75.0562,75.0793,74.719,75.0509,75.0509
+30-Nov-21,75.055,75.2065,74.843,75.0549,75.0549
+29-Nov-21,75.0528,75.1565,74.5355,74.9816,74.9816
+26-Nov-21,74.5068,75.1159,74.4715,74.5058,74.5058
+25-Nov-21,74.6248,74.6248,74.4473,74.625,74.625
+24-Nov-21,74.447,74.7325,74.1915,74.447,74.447
+23-Nov-21,74.4298,74.5815,74.359,74.4298,74.4298
+22-Nov-21,74.3107,74.7344,74.2655,74.3026,74.3026
+19-Nov-21,74.1757,74.4828,74.158,74.1744,74.1744
+18-Nov-21,74.2596,74.3352,74.018,74.2598,74.2598
+17-Nov-21,74.4595,74.5523,74.2218,74.4586,74.4586
+16-Nov-21,74.4339,74.619,74.2777,74.4351,74.4351
+15-Nov-21,74.347,74.5883,74.3125,74.34,74.34
+12-Nov-21,74.3267,74.5287,74.2935,74.3221,74.3221
+11-Nov-21,74.405,74.5785,74.2728,74.4049,74.4049
+10-Nov-21,74.1748,74.408,74.0515,74.1748,74.1748
+9-Nov-21,73.9171,74.1525,73.8303,73.9185,73.9185
+8-Nov-21,74.191,74.2768,73.907,74.1911,74.1911
+5-Nov-21,74.4781,74.5805,74.0506,74.4781,74.4781
+4-Nov-21,74.4355,74.554,74.235,74.4355,74.4355
+3-Nov-21,74.7123,74.7655,74.408,74.712,74.712
+2-Nov-21,74.8299,74.9093,74.6133,74.8299,74.8299
+1-Nov-21,74.9284,75.1863,74.8105,74.9283,74.9283
+29-Oct-21,74.797,75.0253,74.738,74.7972,74.7972
+28-Oct-21,75.0377,75.3225,74.7545,75.05,75.05
+27-Oct-21,74.8889,75.093,74.8889,74.8889,74.8889
+26-Oct-21,75.0899,75.1698,74.8476,75.0899,75.0899
+25-Oct-21,74.9938,75.2748,74.858,74.9937,74.9937
+22-Oct-21,74.8665,75.0998,74.6846,74.8654,74.8654
+21-Oct-21,74.8093,74.9125,74.634,74.8092,74.8092
+20-Oct-21,75.1202,75.183,74.7498,75.1201,75.1201
+19-Oct-21,75.238,75.2671,74.882,75.2355,75.2355
+18-Oct-21,75.006,75.521,74.9405,75.0059,75.0059
+15-Oct-21,74.995,75.2125,74.8781,74.995,74.995
+14-Oct-21,75.3063,75.3533,74.9934,75.3063,75.3063
+13-Oct-21,75.502,75.7,75.1838,75.4839,75.4839
+12-Oct-21,75.4026,75.6646,75.15,75.4026,75.4026
+11-Oct-21,75.3059,75.5323,74.7615,75.3058,75.3058
+8-Oct-21,74.8316,75.181,74.8275,74.83,74.83
+7-Oct-21,74.7674,75.01,74.6805,74.76,74.76
+6-Oct-21,74.5632,75.0529,74.5195,74.5632,74.5632
+5-Oct-21,74.573,74.789,74.405,74.5728,74.5728
+4-Oct-21,74.1522,74.548,74.1205,74.1521,74.1521
+1-Oct-21,74.2544,74.4795,74.0773,74.2544,74.2544
+30-Sep-21,74.3173,74.3552,74.0588,74.322,74.322
+29-Sep-21,74.1633,74.5644,74.007,74.1633,74.1633
+28-Sep-21,73.8253,74.2883,73.728,73.8253,73.8253
+27-Sep-21,73.8129,73.924,73.6118,73.8129,73.8129
+24-Sep-21,73.8399,73.8752,73.621,73.84,73.84
+23-Sep-21,73.875,73.9258,73.589,73.8749,73.8749
+22-Sep-21,73.7951,73.9415,73.65,73.7927,73.7927
+21-Sep-21,73.6593,73.7901,73.549,73.659,73.659
+20-Sep-21,73.6962,73.8996,73.607,73.6961,73.6961
+17-Sep-21,73.5388,73.7525,73.4131,73.5649,73.5649
+16-Sep-21,73.4448,73.6215,73.337,73.438,73.438
+15-Sep-21,73.6508,73.87,73.417,73.6508,73.6508
+14-Sep-21,73.5408,73.7218,73.515,73.5408,73.5408
+13-Sep-21,73.5243,73.7768,73.517,73.5243,73.5243
+10-Sep-21,73.5453,73.5768,73.3738,73.538,73.538
+9-Sep-21,73.7958,73.862,73.4895,73.789,73.789
+8-Sep-21,73.3909,73.8684,73.2665,73.3904,73.3904
+7-Sep-21,73.1099,73.4894,73.035,73.11,73.11
+6-Sep-21,72.9946,73.1193,72.941,72.9945,72.9945
+3-Sep-21,73.0543,73.205,72.9378,73.0543,73.0543
+2-Sep-21,72.9851,73.1218,72.933,72.9851,72.9851
+1-Sep-21,72.9971,73.144,72.916,72.9967,72.9967
+31-Aug-21,73.421,73.421,72.9048,73.4112,73.4112
+30-Aug-21,73.4967,73.6998,73.1972,73.4966,73.4966
+27-Aug-21,74.1562,74.33,73.438,74.156,74.156
+26-Aug-21,74.1018,74.2675,74.068,74.1,74.1
+25-Aug-21,74.1449,74.3018,74.0943,74.1448,74.1448
+24-Aug-21,74.1059,74.2195,74.055,74.1059,74.1059
+23-Aug-21,74.3513,74.3514,74.0422,74.3015,74.3015
+20-Aug-21,74.4293,74.4756,74.325,74.4293,74.4293
+19-Aug-21,74.2698,74.4634,74.2698,74.2698,74.2698
+18-Aug-21,74.3645,74.5598,74.1953,74.3645,74.3645
+17-Aug-21,74.1373,74.4003,74.1349,74.135,74.135
+16-Aug-21,74.2169,74.2858,74.0808,74.2168,74.2168
+13-Aug-21,74.2601,74.3153,74.1105,74.2601,74.2601
+12-Aug-21,74.1002,74.408,74.0023,74.103,74.103
+11-Aug-21,74.4355,74.4868,74.1575,74.4355,74.4355
+10-Aug-21,74.4662,74.65,74.3233,74.4662,74.4662
+9-Aug-21,74.4915,74.5,74.165,74.4914,74.4914
+6-Aug-21,74.0746,74.2396,74.0451,74.082,74.082
+5-Aug-21,74.1863,74.2865,74.0594,74.184,74.184
+4-Aug-21,74.2139,74.2435,74.0778,74.2144,74.2144
+3-Aug-21,74.3319,74.368,74.208,74.332,74.332
+2-Aug-21,74.3792,74.6,74.3123,74.3791,74.3791
+30-Jul-21,74.245,74.4625,74.2006,74.252,74.252
+29-Jul-21,74.39,74.52,74.1544,74.39,74.39
+28-Jul-21,74.5023,74.738,74.3248,74.5023,74.5023
+27-Jul-21,74.2797,74.547,74.2761,74.2895,74.2895
+26-Jul-21,74.449,74.702,74.3186,74.4489,74.4489
+23-Jul-21,74.4519,74.5765,74.3675,74.452,74.452
+22-Jul-21,74.4402,74.509,74.308,74.4402,74.4402
+21-Jul-21,74.5269,74.6516,74.3717,74.527,74.527
+20-Jul-21,74.9933,75.205,74.56,74.9934,74.9934
+19-Jul-21,74.6319,75.0204,74.6311,74.6318,74.6318
+16-Jul-21,74.5379,74.8,74.4965,74.537,74.537
+15-Jul-21,74.454,74.5628,74.438,74.4691,74.4691
+14-Jul-21,74.6595,74.869,74.456,74.6591,74.6591
+13-Jul-21,74.5417,74.6758,74.3995,74.5417,74.5417
+12-Jul-21,74.4906,74.658,74.2754,74.4905,74.4905
+9-Jul-21,74.7215,74.911,74.4734,74.7214,74.7214
+8-Jul-21,74.8219,74.8662,74.64,74.8219,74.8219
+7-Jul-21,74.7612,74.8533,74.5545,74.7629,74.7629
+6-Jul-21,74.3178,74.7713,74.2425,74.3178,74.3178
+5-Jul-21,74.4819,74.587,74.203,74.4818,74.4818
+2-Jul-21,74.5536,74.899,74.465,74.545,74.545
+1-Jul-21,74.3711,74.6285,74.311,74.371,74.371
+30-Jun-21,74.2876,74.473,74.105,74.2876,74.2876
+29-Jun-21,74.2856,74.3378,74.189,74.2854,74.2854
+28-Jun-21,74.213,74.3283,74.0625,74.213,74.213
+25-Jun-21,74.1903,74.391,74.1168,74.1903,74.1903
+24-Jun-21,74.2469,74.2628,74.1044,74.2469,74.2469
+23-Jun-21,74.3322,74.5448,73.5108,74.3322,74.3322
+22-Jun-21,74.1352,74.3876,74.0205,74.1352,74.1352
+21-Jun-21,74.144,74.4408,74.0456,74.1439,74.1439
+18-Jun-21,74.2539,74.5223,73.807,74.2539,74.2539
+17-Jun-21,73.8241,74.2385,73.268,73.8241,73.8241
+16-Jun-21,73.3439,73.387,73.26,73.3447,73.3447
+15-Jun-21,73.1853,73.3763,73.1596,73.1808,73.1808
+14-Jun-21,73.2317,73.294,73.1005,73.2316,73.2316
+11-Jun-21,73.0123,73.3184,72.895,73.0123,73.0123
+10-Jun-21,72.9853,73.2385,72.939,72.9853,72.9853
+9-Jun-21,72.9753,73.0135,72.87,72.9753,72.9753
+8-Jun-21,72.8094,72.9787,72.744,72.8094,72.8094
+7-Jun-21,72.9098,72.916,72.7411,72.9097,72.9097
+4-Jun-21,73.0442,73.1135,72.7805,73.0442,73.0442
+3-Jun-21,72.9622,73.156,72.8434,72.9651,72.9651
+2-Jun-21,72.855,73.435,72.4978,72.855,72.855
+1-Jun-21,72.4872,72.9494,72.458,72.4872,72.4872
+31-May-21,72.3936,72.748,72.3445,72.3935,72.3935
+28-May-21,72.6836,72.9373,72.3358,72.683,72.683
+27-May-21,72.6725,73.156,72.4273,72.6725,72.6725
+26-May-21,72.8049,72.8084,72.6268,72.8049,72.8049
+25-May-21,72.8366,73.195,72.743,72.8366,72.8366
+24-May-21,72.9098,72.9758,72.818,72.9098,72.9098
+21-May-21,73.0219,73.339,72.753,73.0219,73.0219
+20-May-21,73.223,73.2233,73.0312,73.2229,73.2229
+19-May-21,73.1262,73.456,72.9263,73.1282,73.1282
+18-May-21,73.2697,73.6195,72.9514,73.2697,73.2697
+17-May-21,73.279,73.7233,73.1412,73.2789,73.2789
+14-May-21,73.4449,73.8453,73.185,73.4449,73.4449
+13-May-21,73.6816,73.6829,73.4519,73.6816,73.6816
+12-May-21,73.3751,73.743,73.368,73.3751,73.3751
+11-May-21,73.5001,73.7764,73.2545,73.5,73.5
+10-May-21,73.2904,73.4707,73.217,73.2903,73.2903
+7-May-21,73.6152,73.895,73.1662,73.6152,73.6152
+6-May-21,73.7995,74.191,73.5721,73.7994,73.7994
+5-May-21,73.7789,74.0145,73.6883,73.7789,73.7789
+4-May-21,73.8375,74.477,73.7385,73.8375,73.8375
+3-May-21,74.0949,74.494,73.7472,74.0948,74.0948
+30-Apr-21,74.1058,74.295,73.8254,74.1058,74.1058
+29-Apr-21,74.3118,74.597,73.9583,74.3118,74.3118
+28-Apr-21,74.575,74.946,74.282,74.575,74.575
+27-Apr-21,74.7979,74.835,74.5105,74.8149,74.8149
+26-Apr-21,74.8682,75.252,74.664,74.8681,74.8681
+23-Apr-21,75.0917,75.305,74.7385,75.0917,75.0917
+22-Apr-21,75.4295,75.615,74.841,75.4295,75.4295
+21-Apr-21,75.4492,75.69,75.2832,75.4492,75.4492
+20-Apr-21,74.8782,75.7248,74.502,74.8782,74.8782
+19-Apr-21,74.5413,75.0454,74.533,74.5632,74.5632
+16-Apr-21,74.7274,74.8365,74.2977,74.7274,74.7274
+15-Apr-21,75.054,75.363,74.744,75.0261,75.0261
+14-Apr-21,75.1819,75.26,75.0039,75.1815,75.1815
+13-Apr-21,74.991,75.518,74.8904,74.991,74.991
+12-Apr-21,74.7296,75.1783,74.1802,74.7295,74.7295
+9-Apr-21,74.5445,75.0063,74.4605,74.5445,74.5445
+8-Apr-21,74.4015,74.9056,74.193,74.4015,74.4015
+7-Apr-21,73.49,74.5323,73.4498,73.49,73.49
+6-Apr-21,73.2795,73.5291,73.2146,73.2795,73.2795
+5-Apr-21,73.3761,73.4516,73.1973,73.376,73.376
+2-Apr-21,73.2873,73.4098,73.2385,73.2873,73.2873
+1-Apr-21,73.2035,73.4625,73.105,73.2035,73.2035
+31-Mar-21,73.4453,73.613,73.05,73.4453,73.4453
+30-Mar-21,72.7419,73.6523,72.713,72.7419,72.7419
+29-Mar-21,72.4473,72.8274,72.4473,72.4472,72.4472
+26-Mar-21,72.6128,72.66,72.3703,72.6128,72.6128
+25-Mar-21,72.6456,73.137,72.55,72.6456,72.6456
+24-Mar-21,72.6123,73.0805,72.5009,72.6122,72.6122
+23-Mar-21,72.3805,72.5391,72.266,72.3805,72.3805
+22-Mar-21,72.405,72.95,72.301,72.405,72.405
+19-Mar-21,72.6687,72.7378,72.4465,72.6688,72.6688
+18-Mar-21,72.5698,72.744,72.2956,72.2956,72.2956
+17-Mar-21,72.5157,73.008,72.4963,72.5156,72.5156
+16-Mar-21,72.5153,72.946,72.3655,72.5153,72.5153
+15-Mar-21,72.683,72.782,72.3923,72.683,72.683
+12-Mar-21,72.639,72.8733,72.565,72.639,72.639
+11-Mar-21,72.7061,72.798,72.5648,72.706,72.706
+10-Mar-21,72.7758,73.078,72.7649,72.7759,72.7759
+9-Mar-21,73.3304,73.3863,72.8856,73.33,73.33
+8-Mar-21,73.1334,73.4153,72.94,73.1334,73.1334
+5-Mar-21,73.1318,73.3112,72.735,73.1318,73.1318
+4-Mar-21,72.8807,73.108,72.6122,72.8807,72.8807
+3-Mar-21,73.2775,73.3198,72.7288,73.2775,73.2775
+2-Mar-21,73.3094,73.871,73.2815,73.3094,73.3094
+1-Mar-21,73.5959,74.125,73.185,73.5959,73.5959
+26-Feb-21,73.1549,74.1787,72.878,73.1509,73.1509
+25-Feb-21,72.3956,72.7667,72.279,72.4,72.4
+24-Feb-21,72.3821,72.599,72.268,72.377,72.377
+23-Feb-21,72.4579,72.5565,72.32,72.444,72.444
+22-Feb-21,72.553,72.5893,72.3065,72.553,72.553
+19-Feb-21,72.6055,72.715,72.3983,72.6054,72.6054
+18-Feb-21,72.787,72.804,72.5387,72.7973,72.7973
+17-Feb-21,72.935,73.154,72.723,72.935,72.935
+16-Feb-21,72.6387,72.9147,72.5925,72.6387,72.6387
+15-Feb-21,72.5948,72.685,72.436,72.5948,72.5948
+12-Feb-21,72.7095,72.8251,72.5628,72.7095,72.7095
+11-Feb-21,72.8073,72.8784,72.6742,72.8073,72.8073
+10-Feb-21,72.8556,73.109,72.778,72.8549,72.8549
+9-Feb-21,72.9299,73.0043,72.8012,72.9299,72.9299
+8-Feb-21,72.7848,73.015,72.778,72.7848,72.7848
+5-Feb-21,72.9861,73.0228,72.7777,72.9457,72.9457
+4-Feb-21,72.8598,72.9904,72.826,72.858,72.858
+3-Feb-21,72.95,73.003,72.819,72.9163,72.9163
+2-Feb-21,73.1198,73.3248,72.9076,73.1198,73.1198
+1-Feb-21,72.9066,73.2034,72.8171,72.9066,72.9066
+29-Jan-21,72.9388,73.0303,72.7675,72.9388,72.9388
+28-Jan-21,73.037,73.1741,72.8968,73.0371,73.0371
+27-Jan-21,72.9199,73.0719,72.798,72.92,72.92
+26-Jan-21,72.97,73.222,72.7745,72.97,72.97
+25-Jan-21,72.9959,73.22,72.878,72.9959,72.9959
+22-Jan-21,72.9549,73.2375,72.929,72.9549,72.9549
+21-Jan-21,72.9079,73.0453,72.883,72.9109,72.9109
+20-Jan-21,73.192,73.1923,72.8993,73.1919,73.1919
+19-Jan-21,73.1892,73.308,73.099,73.1887,73.1887
+18-Jan-21,73.159,73.42,73.123,73.159,73.159
+15-Jan-21,73.09,73.3781,73.0025,73.0876,73.0876
+14-Jan-21,73.17,73.354,72.939,73.1699,73.1699
+13-Jan-21,73.414,73.414,73.0628,73.165,73.165
+12-Jan-21,73.779,73.779,73.202,73.5135,73.5135
+11-Jan-21,73.3734,73.5842,73.3403,73.3734,73.3734
+8-Jan-21,73.73,73.7398,73.1962,73.446,73.446
+7-Jan-21,73.3748,73.467,73.063,73.36,73.36
+6-Jan-21,73.168,73.36,73.04,73.3748,73.3748
+5-Jan-21,73.0915,73.3298,72.9635,73.32,73.32
+4-Jan-21,73.092,73.201,72.7985,73.092,73.092
+1-Jan-21,73.0892,73.3198,73.025,73.0892,73.0892
+31-Dec-20,73.134,73.35,72.9466,73.134,73.134
+30-Dec-20,73.655,73.6648,73.1016,73.4536,73.4536
+29-Dec-20,73.5449,73.7673,73.2872,73.5449,73.5449
+28-Dec-20,73.689,73.7348,73.4562,73.689,73.689
+25-Dec-20,73.5578,73.8,73.55,73.5578,73.5578
+24-Dec-20,73.8398,74.1,73.4508,73.8398,73.8398
+23-Dec-20,74.0055,74.27,73.6464,74.27,74.27
+22-Dec-20,73.9353,74.2023,73.7867,73.9353,73.9353
+21-Dec-20,73.6036,74.092,73.5128,73.6036,73.6036
+18-Dec-20,73.6048,73.7548,73.471,73.5298,73.5298
+17-Dec-20,73.8248,73.8248,73.3847,73.6166,73.6166
+16-Dec-20,73.7598,73.796,73.4586,73.7598,73.7598
+15-Dec-20,73.86,73.9003,73.5022,73.86,73.86
+14-Dec-20,73.738,73.781,73.47,73.738,73.738
+11-Dec-20,73.7267,73.9225,73.5365,73.7267,73.7267
+10-Dec-20,73.8173,73.935,73.624,73.935,73.935
+9-Dec-20,73.8323,73.9398,73.531,73.7264,73.7264
+8-Dec-20,73.8099,74.0373,73.542,74.02,74.02
+7-Dec-20,73.7903,73.948,73.6318,73.7903,73.7903
+4-Dec-20,73.939,74.0873,73.6597,73.8649,73.8649
+3-Dec-20,73.6626,73.9532,73.6304,73.6626,73.6626
+2-Dec-20,73.6698,73.8138,73.398,73.655,73.655
+1-Dec-20,74.0252,74.1729,73.465,74.0252,74.0252
+30-Nov-20,73.9353,74.1985,73.8791,73.9409,73.9409
+27-Nov-20,74.0488,74.2685,73.7462,74.0488,74.0488
+26-Nov-20,73.7799,74.0705,73.7389,73.7799,73.7799
+25-Nov-20,73.9608,74.17,73.7488,73.9608,73.9608
+24-Nov-20,74.2445,74.249,73.8844,74.2449,74.2449
+23-Nov-20,74.1198,74.4063,74.003,74.1624,74.1624
+20-Nov-20,74.0996,74.3392,74.073,74.0996,74.0996
+19-Nov-20,74.42,74.4423,74.1198,74.42,74.42
+18-Nov-20,74.4801,74.7048,74.0352,74.4797,74.4797
+17-Nov-20,74.55,74.6089,74.3268,74.4181,74.4181
+16-Nov-20,74.5898,74.5898,74.3793,74.4877,74.4877
+13-Nov-20,74.6717,74.8873,74.4661,74.865,74.865
+12-Nov-20,74.6248,74.759,74.366,74.57,74.57
+11-Nov-20,74.4725,74.5379,74.108,74.2816,74.2816
+10-Nov-20,74.14,74.4658,73.878,73.9532,73.9532
+9-Nov-20,73.9758,74.168,73.6431,73.9798,73.9798
+6-Nov-20,74.12,74.2785,73.864,74.12,74.12
+5-Nov-20,74.1905,74.4073,73.8458,74.38,74.38
+4-Nov-20,74.85,75.001,74.2788,74.6556,74.6556
+3-Nov-20,74.4568,74.6848,74.245,74.4568,74.4568
+2-Nov-20,74.7073,74.7076,74.274,74.5505,74.5505
+30-Oct-20,74.264,74.702,74.032,74.264,74.264
+29-Oct-20,74.44,74.5247,73.933,74.44,74.44
+28-Oct-20,73.8149,74.252,73.643,73.805,73.805
+27-Oct-20,74.1375,74.1375,73.614,73.9485,73.9485
+26-Oct-20,73.834,74.1143,73.69,73.8229,73.8229
+23-Oct-20,73.72,73.8853,73.473,73.72,73.72
+22-Oct-20,73.725,73.884,73.4728,73.6813,73.6813
+21-Oct-20,73.4797,73.7842,73.359,73.6475,73.6475
+20-Oct-20,73.3937,73.575,73.295,73.575,73.575
+19-Oct-20,73.4438,73.595,73.284,73.4438,73.4438
+16-Oct-20,73.57,73.57,73.2727,73.371,73.371
+15-Oct-20,73.4925,73.5187,73.202,73.2962,73.2962
+14-Oct-20,73.4183,73.62,73.2052,73.62,73.62
+13-Oct-20,73.3508,73.505,73.2456,73.3508,73.3508
+12-Oct-20,73.0149,73.4132,72.934,73.0148,73.0148
+9-Oct-20,73.2805,73.4973,72.977,73.2805,73.2805
+8-Oct-20,73.5425,73.5465,73.194,73.5425,73.5425
+7-Oct-20,73.815,73.815,73.08,73.815,73.815
+6-Oct-20,73.1158,73.489,73.044,73.1083,73.1083
+5-Oct-20,73.3225,73.398,73.0471,73.3224,73.3224
+2-Oct-20,73.42,73.533,73.14,73.217,73.217
+1-Oct-20,73.705,73.705,73.027,73.705,73.705
+30-Sep-20,73.655,73.8565,73.5244,73.845,73.845
+29-Sep-20,73.7648,73.975,73.604,73.975,73.975
+28-Sep-20,73.6994,73.87,73.5193,73.6993,73.6993
+25-Sep-20,73.91,73.91,73.5615,73.6824,73.6824
+24-Sep-20,74.01,74.222,73.563,73.7784,73.7784
+23-Sep-20,73.5029,73.8,73.438,73.503,73.503
+22-Sep-20,73.5798,73.65,73.388,73.5798,73.5798
+21-Sep-20,73.5348,73.6496,73.278,73.5348,73.5348
+18-Sep-20,73.78,73.78,73.173,73.5836,73.5836
+17-Sep-20,73.765,73.7881,73.398,73.5507,73.5507
+16-Sep-20,73.6101,73.8,73.4638,73.8,73.8
+15-Sep-20,73.384,73.723,73.2885,73.615,73.615
+14-Sep-20,73.4787,73.7024,73.244,73.4786,73.4786
+11-Sep-20,73.75,73.75,73.364,73.5273,73.5273
+10-Sep-20,73.55,73.55,73.012,73.55,73.55
+9-Sep-20,73.7868,74.05,73.0825,73.7868,73.7868
+8-Sep-20,73.65,73.9578,73.393,73.65,73.65
+7-Sep-20,73.2903,73.5068,73.019,73.2903,73.2903
+4-Sep-20,73.6675,73.67,73.0108,73.4479,73.4479
+3-Sep-20,73.46,73.7113,72.8935,73.2485,73.2485
+2-Sep-20,73.27,73.37,72.8893,73.27,73.27
+1-Sep-20,73.67,73.67,72.7185,73.67,73.67
+31-Aug-20,73.1284,73.885,73.0345,73.1283,73.1283
+28-Aug-20,73.97,73.97,73.0958,73.7745,73.7745
+27-Aug-20,74.46,74.46,73.7639,74.2401,74.2401
+26-Aug-20,74.4525,74.4525,74.186,74.4525,74.4525
+25-Aug-20,74.4,74.6393,74.047,74.4,74.4
+24-Aug-20,74.9218,74.9218,73.9253,74.9218,74.9218
+21-Aug-20,75.19,75.19,74.823,74.9999,74.9999
+20-Aug-20,75.18,75.2,74.8472,74.9668,74.9668
+19-Aug-20,74.795,75.0575,74.5753,74.795,74.795
+18-Aug-20,75,75,74.5703,75,75
+17-Aug-20,74.9028,75.08,74.6624,74.9028,74.9028
+14-Aug-20,75.03,75.03,74.7285,75.03,75.03
+13-Aug-20,74.9975,74.9975,74.744,74.7721,74.7721
+12-Aug-20,74.9,74.924,74.6198,74.9,74.9
+11-Aug-20,75.1,75.1,74.516,75.1,75.1
+10-Aug-20,75.0269,75.246,74.856,75.0248,75.0248
+7-Aug-20,74.8998,75.1092,74.876,74.8998,74.8998
+6-Aug-20,75.1,75.1,74.769,74.8822,74.8822
+5-Aug-20,75.25,75.25,74.7713,75.25,75.25
+4-Aug-20,75.33,75.365,74.973,75.33,75.33
+3-Aug-20,74.9179,75.2984,74.836,74.9178,74.9178
+31-Jul-20,74.7838,74.99,74.6135,74.99,74.99
+30-Jul-20,74.8312,75.02,74.7505,74.8312,74.8312
+29-Jul-20,75.09,75.09,74.684,75.09,75.09
+28-Jul-20,75,75,74.6485,75,75
+27-Jul-20,74.7256,74.9835,74.5135,74.7598,74.7598
+24-Jul-20,75.045,75.1,74.6847,74.8073,74.8073
+23-Jul-20,74.82,74.9256,74.5723,74.82,74.82
+22-Jul-20,74.77,74.8331,74.4646,74.77,74.77
+21-Jul-20,74.99,74.994,74.5074,74.99,74.99
+20-Jul-20,74.8974,75.15,74.747,74.8973,74.8973
+17-Jul-20,75.42,75.42,74.916,75.1745,75.1745
+16-Jul-20,75.1249,75.35,75.086,75.1249,75.1249
+15-Jul-20,75.575,75.575,75.0433,75.575,75.575
+14-Jul-20,75.45,75.5105,75.2118,75.45,75.45
+13-Jul-20,75.1943,75.435,75.0705,75.1585,75.1585
+10-Jul-20,75.34,75.355,75.0567,75.34,75.34
+9-Jul-20,74.921,75.1567,74.8478,74.9399,74.9399
+8-Jul-20,75.125,75.125,74.8125,75.125,75.125
+7-Jul-20,74.6075,74.963,74.5403,74.6076,74.6076
+6-Jul-20,74.6793,74.808,74.4303,74.6793,74.6793
+3-Jul-20,74.875,74.99,74.5445,74.721,74.721
+2-Jul-20,75.6775,75.6775,74.6075,75.4549,75.4549
+1-Jul-20,75.557,75.75,75.475,75.75,75.75
+30-Jun-20,75.5188,75.7,75.3885,75.7,75.7
+29-Jun-20,75.6198,75.6418,75.4319,75.6198,75.6198
+26-Jun-20,75.542,75.745,75.4305,75.5398,75.5398
+25-Jun-20,75.97,75.97,75.5198,75.97,75.97
+24-Jun-20,75.84,75.84,75.466,75.6078,75.6078
+23-Jun-20,76,76.1198,75.472,75.7898,75.7898
+22-Jun-20,76.2573,76.4535,75.7385,76.2521,76.2521
+19-Jun-20,76.4831,76.635,76.1055,76.4004,76.4004
+18-Jun-20,76.2898,76.55,76.0015,76.55,76.55
+17-Jun-20,76.4037,76.655,76.0945,76.655,76.655
+16-Jun-20,76.0975,76.2838,75.745,75.978,75.978
+15-Jun-20,75.9569,76.22,75.895,75.9568,75.9568
+12-Jun-20,76.39,76.39,75.7675,76.39,76.39
+11-Jun-20,75.875,76.197,75.5,75.875,75.875
+10-Jun-20,75.5097,75.7799,75.3769,75.5098,75.5098
+9-Jun-20,75.3998,75.691,75.3919,75.625,75.625
+8-Jun-20,75.5177,75.74,75.3888,75.5177,75.5177
+5-Jun-20,75.4832,75.7925,75.3094,75.4909,75.4909
+4-Jun-20,75.3277,75.635,75.2819,75.545,75.545
+3-Jun-20,75.275,75.685,74.9144,75.0658,75.0658
+2-Jun-20,75.73,75.73,74.9828,75.73,75.73
+1-Jun-20,75.5132,75.77,75.2355,75.5132,75.5132
+29-May-20,75.96,75.96,75.4263,75.96,75.96
+28-May-20,75.8857,76.13,75.6345,76.13,76.13
+27-May-20,75.4895,76,75.3813,75.82,75.82
+26-May-20,75.8736,76.11,75.405,76.11,76.11
+25-May-20,75.985,76.1295,75.7575,75.985,75.985
+22-May-20,75.625,76.2095,75.61,75.625,75.625
+21-May-20,75.78,75.92,75.416,75.78,75.78
+20-May-20,75.7,76,75.463,76,76
+19-May-20,75.6,76.04,75.5275,75.6001,75.6001
+18-May-20,75.82,76.092,75.6124,75.82,75.82
+15-May-20,75.485,76.1855,75.3193,75.485,75.485
+14-May-20,75.4272,75.73,75.341,75.4262,75.4262
+13-May-20,75.3685,75.68,75.044,75.68,75.68
+12-May-20,75.9276,76.31,75.0413,76.31,76.31
+11-May-20,75.525,76.26,75.0395,75.525,75.525
+8-May-20,76.08,76.08,75.26,76.08,76.08
+7-May-20,76.55,76.55,75.7095,76.1513,76.1513
+6-May-20,76.17,76.17,75.5903,76.17,76.17
+5-May-20,75.63,76.1158,75.38,75.85,75.85
+4-May-20,75.591,75.805,75.3525,75.6005,75.6005
+1-May-20,75.72,76.145,75.073,75.72,75.72
+30-Apr-20,75.61,75.75,74.805,75.2585,75.2585
+29-Apr-20,76.465,76.465,75.412,76.465,76.465
+28-Apr-20,76.655,76.655,75.7904,76.1863,76.1863
+27-Apr-20,76.2715,76.785,75.8875,76.2715,76.2715
+24-Apr-20,76.4225,76.8,75.84,76.4225,76.4225
+23-Apr-20,76.995,76.995,75.6725,76.4,76.4
+22-Apr-20,77.685,77.685,76.3845,76.9694,76.9694
+21-Apr-20,76.5924,77.615,76.4963,77.21,77.21
+20-Apr-20,76.56,77.315,76.3113,76.56,76.56
+17-Apr-20,76.8589,77.57,76.247,77.57,77.57
+16-Apr-20,76.5001,77.51,76.472,77.2125,77.2125
+15-Apr-20,75.931,76.7095,75.9213,75.931,75.931
+14-Apr-20,76.91,76.9625,75.9395,76.91,76.91
+13-Apr-20,76.1665,76.9525,75.9925,76.1665,76.1665
+10-Apr-20,76.65,76.68,75.8075,76.65,76.65
+9-Apr-20,75.959,77.2,75.7475,75.959,75.959
+8-Apr-20,76.66,77.2,75.5725,76.66,76.66
+7-Apr-20,75.9649,77.115,75.252,75.9649,75.9649
+6-Apr-20,76.23,77.38,75.9045,76.23,76.23
+3-Apr-20,77.14,77.505,75.75,77.14,77.14
+2-Apr-20,76.5855,77.57,76.01,77.57,77.57
+1-Apr-20,76.11,77.3776,75.325,75.325,75.325
+31-Mar-20,75.4001,76.4825,75.1345,75.4,75.4
+30-Mar-20,75.465,76.38,74.99,75.465,75.465
+27-Mar-20,74.7256,76.25,73.99,74.7256,74.7256
+26-Mar-20,77.095,77.095,74.7695,75.8455,75.8455
+25-Mar-20,77.26,77.475,75.85,77.26,77.26
+24-Mar-20,76.506,77.75,75.0125,76.506,76.506
+23-Mar-20,75.3885,77.755,75.275,75.6221,75.6221
+20-Mar-20,76.12,76.23,74.155,75.1597,75.1597
+19-Mar-20,74.982,75.572,74.411,74.982,74.982
+18-Mar-20,74.0124,74.9895,73.705,74.0124,74.0124
+17-Mar-20,75.155,75.155,73.58,75.155,75.155
+16-Mar-20,73.83,75.1225,73.7575,73.904,73.904
+13-Mar-20,74.4361,75.435,73.6995,75.3,75.3
+12-Mar-20,74.76,75.38,73.9945,74.76,74.76
+11-Mar-20,74.205,74.405,73.4045,74.205,74.205
+10-Mar-20,75.145,75.145,73.7355,74.406,74.406
+9-Mar-20,73.9953,75.0625,73.8625,73.9953,73.9953
+6-Mar-20,73.8551,74.44,73.4965,73.8551,73.8551
+5-Mar-20,74.0425,74.08,73.05,74.0425,74.0425
+4-Mar-20,73.342,74.0375,72.895,73.342,73.342
+3-Mar-20,72.4235,73.6,72.3425,72.825,72.825
+2-Mar-20,72.529,73.3875,71.9525,72.15,72.15
+28-Feb-20,71.93,72.815,71.6275,71.93,71.93
+27-Feb-20,71.6634,71.9525,71.535,71.6634,71.6634
+26-Feb-20,71.87,72.1375,71.5256,71.87,71.87
+25-Feb-20,72.0467,72.295,71.593,72.0467,72.0467
+24-Feb-20,71.87,72.355,71.767,71.8868,71.8868
+21-Feb-20,72.11,72.11,71.67,72.11,72.11
+20-Feb-20,71.6329,71.9195,71.5474,71.8275,71.8275
+19-Feb-20,71.79,71.815,71.421,71.575,71.575
+18-Feb-20,71.3493,71.6135,71.33,71.3492,71.3492
+17-Feb-20,71.5177,71.5177,71.269,71.5148,71.5148
+14-Feb-20,71.2685,71.596,71.2564,71.2685,71.2685
+13-Feb-20,71.2965,71.4919,71.2358,71.2962,71.2962
+12-Feb-20,71.2755,71.475,71.064,71.2753,71.2753
+11-Feb-20,71.47,71.47,71.1715,71.28,71.28
+10-Feb-20,71.505,71.508,71.259,71.5155,71.5155
+7-Feb-20,71.47,71.571,71.1775,71.47,71.47
+6-Feb-20,71.181,71.3975,71.121,71.18,71.18
+5-Feb-20,71.1004,71.28,71.0999,71.1,71.1
+4-Feb-20,71.3141,71.515,71.085,71.3141,71.3141
+3-Feb-20,71.545,71.7,71.2655,71.4965,71.4965
+31-Jan-20,71.64,71.64,71.2775,71.64,71.64
+30-Jan-20,71.3,71.712,71.3,71.3,71.3
+29-Jan-20,71.2301,71.425,71.1685,71.2304,71.2304
+28-Jan-20,71.655,71.655,71.178,71.44,71.44
+27-Jan-20,71.32,71.635,71.32,71.325,71.325
+24-Jan-20,71.3222,71.51,71.2085,71.321,71.321
+23-Jan-20,71.07,71.4525,71.07,71.0781,71.0781
+22-Jan-20,71.204,71.415,71.0665,71.17,71.17
+21-Jan-20,71.2425,71.37,71.03,71.031,71.031
+20-Jan-20,71.0337,71.25,70.72,71.0347,71.0347
+17-Jan-20,71.1625,71.1625,70.836,70.9456,70.9456
+16-Jan-20,70.9325,71.1,70.6615,70.718,70.718
+15-Jan-20,71.105,71.105,70.66,70.8451,70.8451
+14-Jan-20,70.7189,70.9525,70.6065,70.7189,70.7189
+13-Jan-20,70.953,70.99,70.648,70.953,70.953
+10-Jan-20,71.3925,71.3925,70.829,71.1943,71.1943
+9-Jan-20,71.63,71.63,71.102,71.4119,71.4119
+8-Jan-20,72.16,72.5,71.3445,72.16,72.16
+7-Jan-20,72.02,72.0326,71.669,71.787,71.787
+6-Jan-20,71.72,72.19,71.703,71.731,71.731
+3-Jan-20,71.415,71.995,71.2298,71.415,71.415
+2-Jan-20,71.025,71.4055,71.025,71.025,71.025
+1-Jan-20,71.2758,71.43,71.03,71.2758,71.2758
+31-Dec-19,71.311,71.5375,71.1348,71.311,71.311
+30-Dec-19,71.41,71.5,71.253,71.313,71.313
+27-Dec-19,71.46,71.562,71.19,71.3003,71.3003
+26-Dec-19,71.336,71.54,71.2005,71.54,71.54
+25-Dec-19,71.46,71.46,71.1875,71.46,71.46
+24-Dec-19,71.21,71.41,71.1423,71.2107,71.2107
+23-Dec-19,71.05,71.2905,71.034,71.024,71.024
+20-Dec-19,71.2227,71.425,71.034,71.2227,71.2227
+19-Dec-19,70.99,71.365,70.872,70.9899,70.9899
+18-Dec-19,71.0256,71.2645,70.871,71.215,71.215
+17-Dec-19,70.9205,71.091,70.848,70.9205,70.9205
+16-Dec-19,70.6795,71.028,70.6665,70.689,70.689
+13-Dec-19,70.71,70.854,70.471,70.5599,70.5599
+12-Dec-19,70.7292,70.93,70.517,70.7293,70.7293
+11-Dec-19,70.8223,71.01,70.653,71.01,71.01
+10-Dec-19,70.9601,71.15,70.781,70.9602,70.9602
+9-Dec-19,71.2729,71.275,71.0085,71.2868,71.2868
+6-Dec-19,71.2299,71.432,71.195,71.385,71.385
+5-Dec-19,71.48,71.64,71.1791,71.4801,71.4801
+4-Dec-19,71.7307,71.96,71.469,71.96,71.96
+3-Dec-19,71.6251,71.809,71.499,71.625,71.625
+2-Dec-19,71.739,71.809,71.574,71.723,71.723
+29-Nov-19,71.5474,71.8755,71.498,71.5474,71.5474
+28-Nov-19,71.2278,71.75,71.2277,71.2281,71.2281
+27-Nov-19,71.4295,71.58,71.2198,71.4284,71.4284
+26-Nov-19,71.6794,71.81,71.422,71.6795,71.6795
+25-Nov-19,71.7826,71.865,71.6115,71.7826,71.7826
+22-Nov-19,71.7401,71.9425,71.639,71.7405,71.7405
+21-Nov-19,71.98,71.98,71.6938,71.7682,71.7682
+20-Nov-19,72.07,72.07,71.654,71.851,71.851
+19-Nov-19,71.935,72.17,71.6173,71.9351,71.9351
+18-Nov-19,71.625,71.939,71.573,71.7058,71.7058
+15-Nov-19,71.9556,72.1725,71.5865,71.9558,71.9558
+14-Nov-19,72.1416,72.36,71.827,72.1415,72.1415
+13-Nov-19,71.7801,72.1915,71.637,71.78,71.78
+12-Nov-19,71.7475,71.779,71.4943,71.574,71.574
+11-Nov-19,71.35,71.614,71.233,71.3765,71.3765
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/JPY.csv b/PanelTS/Exchange Rate/price/JPY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..34f313a6a86f34403c9ce2061079da78d68b8daf
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/JPY.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,153.204,153.556,151.922,153.204,153.204
+30-Oct-24,153.274,153.472,152.8,153.274,153.274
+29-Oct-24,153.179,153.84,152.768,153.179,153.179
+28-Oct-24,152.952,153.868,152.421,152.952,152.952
+25-Oct-24,151.783,152.14,151.494,151.783,151.783
+24-Oct-24,152.769,152.768,151.784,152.769,152.769
+23-Oct-24,151.138,153.165,151.152,151.138,151.138
+22-Oct-24,150.605,151.129,150.518,150.605,150.605
+21-Oct-24,149.6,150.487,149.096,149.6,149.6
+18-Oct-24,150.1,150.139,149.515,150.1,150.1
+17-Oct-24,149.576,150.138,149.257,149.576,149.576
+16-Oct-24,149.099,149.735,148.93,149.099,149.099
+15-Oct-24,149.67,149.74,148.853,149.67,149.67
+14-Oct-24,149.334,149.949,149.146,149.334,149.334
+11-Oct-24,148.704,149.263,148.399,148.704,148.704
+10-Oct-24,149.16,149.53,148.418,149.16,149.16
+9-Oct-24,148.159,149.258,148.025,148.159,148.159
+8-Oct-24,148.146,148.351,147.388,148.146,148.146
+7-Oct-24,148.82,148.788,147.863,148.82,148.82
+4-Oct-24,146.84,148.738,145.942,146.84,146.84
+3-Oct-24,146.582,147.21,146.333,146.582,146.582
+2-Oct-24,143.736,146.252,143.532,143.736,143.736
+1-Oct-24,143.71,144.496,143.023,143.71,143.71
+30-Sep-24,142.783,143.356,141.647,142.783,142.783
+27-Sep-24,145.076,146.462,142.454,145.076,145.076
+26-Sep-24,144.683,145.188,144.117,144.683,144.683
+25-Sep-24,142.963,144.588,142.936,142.963,142.963
+24-Sep-24,143.638,144.665,143.412,143.638,143.638
+23-Sep-24,144.004,144.439,143.196,144.004,144.004
+20-Sep-24,142.858,144.476,141.763,142.858,142.858
+19-Sep-24,142.71,143.935,142.065,142.71,142.71
+18-Sep-24,142.015,142.051,141.244,142.015,142.015
+17-Sep-24,140.79,141.85,140.323,140.79,140.79
+16-Sep-24,140.79,140.899,139.578,140.79,140.79
+13-Sep-24,141.499,141.527,140.362,141.499,141.499
+12-Sep-24,142.59,143.011,141.913,142.59,142.59
+11-Sep-24,142.234,142.468,140.718,142.234,142.234
+10-Sep-24,143.177,143.675,142.262,143.177,143.177
+9-Sep-24,142.486,143.786,142.445,142.486,142.486
+6-Sep-24,143.393,143.848,141.765,143.393,143.393
+5-Sep-24,143.324,144.204,142.854,143.324,143.324
+4-Sep-24,145.353,145.538,144.027,145.353,145.353
+3-Sep-24,146.722,147.188,145.168,146.722,146.722
+2-Sep-24,146.381,147.119,145.796,146.381,146.381
+30-Aug-24,144.89,145.962,144.702,144.89,144.89
+29-Aug-24,144.433,145.525,144.283,144.433,144.433
+28-Aug-24,143.975,145.025,143.912,143.975,143.975
+27-Aug-24,144.516,145.153,144.165,144.516,144.516
+26-Aug-24,144,144.579,143.46,144,144
+23-Aug-24,146.202,146.473,144.605,146.202,146.202
+22-Aug-24,145.118,146.47,144.948,145.118,145.118
+21-Aug-24,145.347,146.339,144.981,145.347,145.347
+20-Aug-24,146.699,147.319,145.534,146.699,146.699
+19-Aug-24,147.956,147.959,145.221,147.956,147.956
+16-Aug-24,149.222,149.23,147.639,149.222,149.222
+15-Aug-24,147.253,149.263,147.063,147.253,147.253
+14-Aug-24,146.971,147.552,146.081,146.971,146.971
+13-Aug-24,146.982,147.93,146.911,146.982,146.982
+12-Aug-24,147.042,148.201,146.699,147.042,147.042
+9-Aug-24,147.669,147.736,146.312,147.669,147.669
+8-Aug-24,146.124,147.475,145.471,146.124,146.124
+7-Aug-24,144.732,147.822,144.554,144.732,144.732
+6-Aug-24,145.79,146.257,144.063,145.79,145.79
+5-Aug-24,145.584,145.918,141.697,145.584,145.584
+2-Aug-24,149.201,149.764,146.424,149.201,149.201
+1-Aug-24,149.744,150.857,148.505,149.744,149.744
+31-Jul-24,152.67,153.581,149.664,152.67,152.67
+30-Jul-24,153.833,155.19,153.656,153.833,153.833
+29-Jul-24,154.139,154.337,153.063,154.139,154.139
+26-Jul-24,153.697,154.731,153.262,153.697,153.697
+25-Jul-24,153.891,154.151,151.967,153.891,153.891
+24-Jul-24,155.768,155.977,153.111,155.768,155.768
+23-Jul-24,156.891,156.903,155.829,156.891,156.891
+22-Jul-24,157.422,157.605,156.299,157.422,157.422
+19-Jul-24,157.15,157.855,156.978,157.15,157.15
+18-Jul-24,155.686,156.985,155.497,155.686,155.686
+17-Jul-24,158.35,158.578,156.12,158.35,158.35
+16-Jul-24,158.141,158.841,158.113,158.141,158.141
+15-Jul-24,158.313,158.358,157.754,158.313,158.313
+12-Jul-24,158.201,159.376,157.379,158.201,158.201
+11-Jul-24,161.607,161.747,157.489,161.607,161.607
+10-Jul-24,161.331,161.74,161.3,161.331,161.331
+9-Jul-24,160.857,161.495,160.747,160.857,160.857
+8-Jul-24,160.638,161.107,160.272,160.638,160.638
+5-Jul-24,161.358,161.372,160.446,161.358,161.358
+4-Jul-24,161.621,161.586,160.955,161.621,161.621
+3-Jul-24,161.504,161.942,160.865,161.504,161.504
+2-Jul-24,161.512,161.73,161.285,161.512,161.512
+1-Jul-24,160.907,161.715,160.819,160.907,160.907
+28-Jun-24,160.687,161.241,160.277,160.687,160.687
+27-Jun-24,160.621,160.724,160.314,160.621,160.621
+26-Jun-24,159.686,160.803,159.663,159.686,159.686
+25-Jun-24,159.686,159.75,159.253,159.686,159.686
+24-Jun-24,159.861,159.913,159.018,159.861,159.861
+21-Jun-24,158.931,159.608,158.686,158.931,158.931
+20-Jun-24,157.958,158.772,157.956,157.958,157.958
+19-Jun-24,157.871,157.945,157.613,157.871,157.871
+18-Jun-24,157.7,158.228,157.525,157.7,157.7
+17-Jun-24,157.546,157.952,157.17,157.546,157.546
+14-Jun-24,157.128,158.247,156.9,157.128,157.128
+13-Jun-24,156.8,157.3,156.577,156.8,156.8
+12-Jun-24,157.105,157.365,155.729,157.105,157.105
+11-Jun-24,157.04,157.388,156.811,157.04,157.04
+10-Jun-24,156.833,157.186,156.723,156.833,156.833
+7-Jun-24,155.697,157.067,155.142,155.697,155.697
+6-Jun-24,155.929,156.396,155.407,155.929,155.929
+5-Jun-24,155.124,156.473,155.111,155.124,155.124
+4-Jun-24,156.076,156.479,154.601,156.076,156.076
+3-Jun-24,157.18,157.451,155.971,157.18,157.18
+31-May-24,156.953,157.362,156.57,156.953,156.953
+30-May-24,157.608,157.627,156.427,157.608,157.608
+29-May-24,157.262,157.639,157.022,157.262,157.262
+28-May-24,156.845,156.989,156.612,156.845,156.845
+27-May-24,156.87,156.955,156.678,156.87,156.87
+24-May-24,156.973,157.137,156.868,156.973,156.973
+23-May-24,156.704,157.163,156.529,156.704,156.704
+22-May-24,156.251,156.605,156.147,156.251,156.251
+21-May-24,156.37,156.524,155.872,156.37,156.37
+20-May-24,155.754,156.219,155.514,155.754,155.754
+17-May-24,155.379,155.975,155.271,155.379,155.379
+16-May-24,154.282,155.516,153.59,154.282,154.282
+15-May-24,156.498,156.553,154.759,156.498,156.498
+14-May-24,156.233,156.671,156.227,156.233,156.233
+13-May-24,155.818,156.21,155.596,155.818,155.818
+10-May-24,155.389,155.886,155.381,155.389,155.389
+9-May-24,155.419,155.947,155.226,155.419,155.419
+8-May-24,154.748,155.65,154.694,154.748,154.748
+7-May-24,154.237,154.64,153.894,154.237,154.237
+6-May-24,153.566,154.005,153.321,153.566,153.566
+3-May-24,153.045,153.41,151.881,153.045,153.045
+2-May-24,155.704,156.251,153.495,155.704,155.704
+1-May-24,157.722,157.982,157.421,157.722,157.722
+30-Apr-24,156.314,157.556,156.204,156.314,156.314
+29-Apr-24,158.224,159.961,154.549,158.224,158.224
+26-Apr-24,155.597,157.666,155.479,155.597,155.597
+25-Apr-24,155.259,155.736,155.259,155.259,155.259
+24-Apr-24,154.744,155.13,154.74,154.744,154.744
+23-Apr-24,154.813,154.871,154.594,154.813,154.813
+22-Apr-24,154.629,154.784,154.587,154.64,154.64
+19-Apr-24,154.61,154.661,153.618,154.61,154.61
+18-Apr-24,154.342,154.641,153.985,154.342,154.342
+17-Apr-24,154.698,154.727,154.461,154.698,154.698
+16-Apr-24,154.206,154.761,154.15,154.206,154.206
+15-Apr-24,153.283,154.436,153.285,153.283,153.283
+12-Apr-24,153.192,153.377,152.617,153.192,153.192
+11-Apr-24,152.964,153.309,152.767,152.964,152.964
+10-Apr-24,151.777,152.926,151.683,151.777,151.777
+9-Apr-24,151.843,151.928,151.579,151.843,151.843
+8-Apr-24,151.69,151.932,151.677,151.69,151.69
+5-Apr-24,151.292,151.743,150.854,151.292,151.292
+4-Apr-24,151.581,151.763,151.512,151.581,151.581
+3-Apr-24,151.54,151.947,151.459,151.54,151.54
+2-Apr-24,151.581,151.787,151.477,151.581,151.581
+1-Apr-24,151.398,151.754,151.258,151.398,151.398
+29-Mar-24,151.44,151.489,151.169,151.44,151.44
+28-Mar-24,151.287,151.539,151.152,151.287,151.287
+27-Mar-24,151.53,151.944,151.038,151.53,151.53
+26-Mar-24,151.373,151.591,151.219,151.373,151.373
+25-Mar-24,151.305,151.43,151.057,151.305,151.305
+22-Mar-24,151.633,151.846,151.026,151.633,151.633
+21-Mar-24,150.76,151.652,150.276,150.76,150.76
+20-Mar-24,151.035,151.791,151.016,151.035,151.035
+19-Mar-24,149.144,150.839,149.117,149.144,149.144
+18-Mar-24,148.955,149.321,148.929,148.955,148.955
+15-Mar-24,148.296,149.158,148.057,148.296,148.296
+14-Mar-24,147.621,148.303,147.509,147.621,147.621
+13-Mar-24,147.619,148.031,147.252,147.619,147.619
+12-Mar-24,146.732,147.956,146.645,146.732,146.732
+11-Mar-24,146.774,147.125,146.495,146.774,146.774
+8-Mar-24,147.868,148.1,146.504,147.868,147.868
+7-Mar-24,149.269,149.259,147.583,149.269,149.269
+6-Mar-24,150.049,150.076,149.139,150.049,150.049
+5-Mar-24,150.466,150.542,149.733,150.466,150.466
+4-Mar-24,150.105,150.566,149.844,150.105,150.105
+1-Mar-24,150.095,150.698,150.069,150.095,150.095
+29-Feb-24,150.656,150.641,149.215,150.656,150.656
+28-Feb-24,150.495,150.837,150.373,150.495,150.495
+27-Feb-24,150.566,150.6,150.128,150.566,150.566
+26-Feb-24,150.497,150.814,150.296,150.498,150.498
+23-Feb-24,150.483,150.762,150.306,150.483,150.483
+22-Feb-24,150.355,150.639,150.016,150.355,150.355
+21-Feb-24,149.939,150.295,149.857,149.939,149.939
+20-Feb-24,150.27,150.434,149.698,150.27,150.27
+19-Feb-24,150.139,150.187,149.883,150.091,150.091
+16-Feb-24,149.946,150.637,149.93,149.946,149.946
+15-Feb-24,150.544,150.559,149.759,150.544,150.544
+14-Feb-24,150.724,150.774,150.363,150.724,150.724
+13-Feb-24,149.405,150.754,149.284,149.405,149.405
+12-Feb-24,149.167,149.476,148.932,149.167,149.167
+9-Feb-24,149.259,149.571,149.059,149.259,149.259
+8-Feb-24,148.086,149.474,147.935,148.086,148.086
+7-Feb-24,147.818,148.245,147.663,147.818,147.818
+6-Feb-24,148.64,148.783,148.006,148.64,148.64
+5-Feb-24,148.501,148.88,148.28,148.501,148.501
+2-Feb-24,146.451,148.562,146.248,146.451,146.451
+1-Feb-24,146.996,147.109,145.921,146.996,146.996
+31-Jan-24,147.369,147.89,146.082,147.369,147.369
+30-Jan-24,147.468,147.902,147.11,147.468,147.468
+29-Jan-24,148.14,148.322,147.606,148.14,148.14
+26-Jan-24,147.723,148.139,147.509,147.723,147.723
+25-Jan-24,147.591,147.858,147.109,147.591,147.591
+24-Jan-24,148.251,148.238,146.676,148.251,148.251
+23-Jan-24,148.142,148.58,147.043,148.142,148.142
+22-Jan-24,148.121,148.276,147.641,148.121,148.121
+19-Jan-24,148.128,148.781,147.85,148.128,148.128
+18-Jan-24,148.118,148.298,147.667,148.118,148.118
+17-Jan-24,147.246,148.502,147.127,147.246,147.246
+16-Jan-24,145.794,147.164,145.591,145.794,145.794
+15-Jan-24,145.149,145.934,145.097,145.149,145.149
+12-Jan-24,145.046,145.511,144.369,145.046,145.046
+11-Jan-24,145.734,146.359,145.279,145.734,145.734
+10-Jan-24,144.428,145.81,144.439,144.428,144.428
+9-Jan-24,144.23,144.432,143.453,144.23,144.23
+8-Jan-24,144.716,144.793,143.67,144.716,144.716
+5-Jan-24,144.765,145.958,143.848,144.765,144.765
+4-Jan-24,142.999,144.832,142.868,142.999,142.999
+3-Jan-24,142.155,143.693,141.869,142.155,142.155
+2-Jan-24,141.126,142.186,141.107,141.126,141.126
+1-Jan-24,140.952,141.025,140.952,140.952,140.952
+29-Dec-23,141.43,141.899,140.829,141.43,141.43
+28-Dec-23,141.399,141.652,140.29,141.399,141.399
+27-Dec-23,142.461,142.832,141.858,142.461,142.461
+26-Dec-23,142.23,142.62,142.108,142.23,142.23
+25-Dec-23,142.342,142.48,142.139,142.342,142.342
+22-Dec-23,142.07,142.646,141.884,142.07,142.07
+21-Dec-23,143.523,143.549,142.06,143.523,143.523
+20-Dec-23,143.889,144.063,143.302,143.889,143.889
+19-Dec-23,142.722,144.935,142.263,142.722,142.722
+18-Dec-23,142.313,143.127,142.076,142.313,142.313
+15-Dec-23,142.279,142.447,141.47,142.279,142.279
+14-Dec-23,142.773,142.873,141.044,142.773,142.773
+13-Dec-23,145.28,145.977,145.062,145.28,145.28
+12-Dec-23,146.085,146.116,144.815,146.085,146.085
+11-Dec-23,144.983,146.553,144.903,144.983,144.983
+8-Dec-23,144.278,145.148,142.523,144.278,144.278
+7-Dec-23,147.184,147.181,143.857,147.184,147.184
+6-Dec-23,147.185,147.487,146.905,147.185,147.185
+5-Dec-23,147.327,147.37,146.594,147.327,147.327
+4-Dec-23,146.393,147.223,146.254,146.393,146.393
+1-Dec-23,147.999,148.314,146.851,147.999,147.999
+30-Nov-23,147.039,148.46,146.886,147.039,147.039
+29-Nov-23,147.063,147.888,146.699,147.063,147.063
+28-Nov-23,148.452,148.796,147.4,148.452,148.452
+27-Nov-23,149.571,149.653,148.674,149.571,149.571
+24-Nov-23,149.635,149.699,149.201,149.635,149.635
+23-Nov-23,149.46,149.687,148.888,149.46,149.46
+22-Nov-23,148.152,149.744,148.094,148.152,148.152
+21-Nov-23,148.362,148.417,147.169,148.362,148.362
+20-Nov-23,149.942,149.969,148.109,149.942,149.942
+17-Nov-23,150.705,150.769,149.215,150.705,150.705
+16-Nov-23,151.215,151.421,150.297,151.215,151.215
+15-Nov-23,150.485,151.232,150.26,150.485,150.485
+14-Nov-23,151.646,151.775,150.697,151.646,151.646
+13-Nov-23,151.469,151.903,151.24,151.469,151.469
+10-Nov-23,151.349,151.559,151.225,151.349,151.349
+9-Nov-23,150.864,151.176,150.798,150.864,150.864
+8-Nov-23,150.396,150.982,150.346,150.396,150.396
+7-Nov-23,149.989,150.687,149.969,149.989,149.989
+6-Nov-23,149.449,149.83,149.382,149.449,149.449
+3-Nov-23,150.497,150.493,149.259,150.497,150.497
+2-Nov-23,150.575,150.588,149.85,150.575,150.575
+1-Nov-23,151.294,151.432,150.824,151.294,151.294
+31-Oct-23,149.111,151.529,149.03,149.111,149.111
+30-Oct-23,149.733,149.846,148.814,149.733,149.733
+27-Oct-23,150.366,150.403,149.554,150.366,150.366
+26-Oct-23,150.098,150.772,150.048,150.098,150.098
+25-Oct-23,149.854,149.97,149.795,149.854,149.854
+24-Oct-23,149.769,149.918,149.335,149.769,149.769
+23-Oct-23,149.88,149.989,149.742,149.88,149.88
+20-Oct-23,149.802,149.992,149.805,149.802,149.802
+19-Oct-23,149.742,149.932,149.707,149.742,149.742
+18-Oct-23,149.759,149.879,149.513,149.759,149.759
+17-Oct-23,149.578,149.789,149.319,149.578,149.578
+16-Oct-23,149.566,149.753,149.378,149.566,149.566
+13-Oct-23,149.79,149.823,149.456,149.79,149.79
+12-Oct-23,149.036,149.782,148.958,149.036,149.036
+11-Oct-23,148.628,149.18,148.438,148.628,148.628
+10-Oct-23,148.327,149.093,148.189,148.327,148.327
+9-Oct-23,149.16,149.218,148.523,149.16,149.16
+6-Oct-23,148.463,149.488,148.465,148.463,148.463
+5-Oct-23,148.966,149.1,148.306,148.966,148.966
+4-Oct-23,149.192,149.306,148.74,149.192,149.192
+3-Oct-23,149.851,150.142,148.712,149.851,149.851
+2-Oct-23,149.54,149.864,149.465,149.54,149.54
+29-Sep-23,149.337,149.446,148.531,149.337,149.337
+28-Sep-23,149.498,149.542,149.164,149.498,149.498
+27-Sep-23,149.045,149.495,148.866,149.045,149.045
+26-Sep-23,148.811,149.176,148.708,148.811,148.811
+25-Sep-23,148.434,148.944,148.285,148.434,148.434
+22-Sep-23,147.644,148.404,147.529,147.644,147.644
+21-Sep-23,148.321,148.448,147.325,148.321,148.321
+20-Sep-23,147.742,148.163,147.623,147.742,147.742
+19-Sep-23,147.605,147.89,147.515,147.605,147.605
+18-Sep-23,147.868,147.861,147.56,147.868,147.868
+15-Sep-23,147.482,147.949,147.341,147.482,147.482
+14-Sep-23,147.346,147.537,147.027,147.346,147.346
+13-Sep-23,147.158,147.615,147.112,147.158,147.158
+12-Sep-23,146.678,147.219,146.473,146.678,146.678
+11-Sep-23,147.113,147.1,145.913,147.113,147.113
+8-Sep-23,147.331,147.742,146.687,147.331,147.331
+7-Sep-23,147.709,147.865,147.057,147.709,147.709
+6-Sep-23,147.471,147.796,147.037,147.471,147.471
+5-Sep-23,146.543,147.716,146.498,146.543,146.543
+4-Sep-23,146.057,146.49,146.041,146.057,146.057
+1-Sep-23,145.473,146.227,144.482,145.473,145.473
+31-Aug-23,146.099,146.191,145.531,146.099,146.099
+30-Aug-23,145.988,146.523,145.558,145.988,145.988
+29-Aug-23,146.464,147.344,145.852,146.464,146.464
+28-Aug-23,146.531,146.716,146.278,146.531,146.531
+25-Aug-23,146.067,146.605,145.734,146.067,146.067
+24-Aug-23,144.673,145.947,144.621,144.673,144.673
+23-Aug-23,145.763,145.813,144.58,145.763,145.763
+22-Aug-23,146.238,146.39,145.502,146.238,146.238
+21-Aug-23,145.305,146.383,145.149,145.305,145.305
+18-Aug-23,145.714,145.774,145.134,145.714,145.714
+17-Aug-23,146.333,146.525,145.638,146.333,146.333
+16-Aug-23,145.608,145.883,145.319,145.608,145.608
+15-Aug-23,145.437,145.858,145.107,145.437,145.437
+14-Aug-23,144.817,145.566,144.751,144.817,144.817
+11-Aug-23,144.854,144.963,144.437,144.854,144.854
+10-Aug-23,143.727,144.483,143.339,143.727,143.727
+9-Aug-23,143.278,143.712,143.014,143.278,143.278
+8-Aug-23,142.524,143.419,142.573,142.524,142.524
+7-Aug-23,141.876,142.488,141.523,141.876,141.876
+4-Aug-23,142.598,142.867,141.557,142.598,142.598
+3-Aug-23,143.344,143.878,142.093,143.344,143.344
+2-Aug-23,142.97,143.46,142.257,142.97,142.97
+1-Aug-23,142.323,143.453,142.29,142.323,142.323
+31-Jul-23,140.758,142.648,140.701,140.758,140.758
+28-Jul-23,138.864,140.957,138.09,138.864,138.864
+27-Jul-23,140.367,141.281,139.398,140.367,140.367
+26-Jul-23,140.913,141.179,140.189,140.913,140.913
+25-Jul-23,141.522,141.69,140.915,141.522,141.522
+24-Jul-23,141.75,141.771,140.886,141.75,141.75
+21-Jul-23,139.864,141.937,139.752,139.864,139.864
+20-Jul-23,139.598,140.403,139.123,139.598,139.598
+19-Jul-23,139.027,139.99,138.876,139.027,139.027
+18-Jul-23,138.729,138.956,137.828,138.729,138.729
+17-Jul-23,138.682,139.394,138.015,138.682,138.682
+14-Jul-23,138.075,139.101,137.315,138.075,138.075
+13-Jul-23,138.315,138.937,138.056,138.315,138.315
+12-Jul-23,140.118,140.074,138.205,140.118,140.118
+11-Jul-23,141.297,141.441,140.165,141.297,141.297
+10-Jul-23,142.209,142.999,141.528,142.209,142.209
+7-Jul-23,143.951,144.193,142.11,143.951,143.951
+6-Jul-23,144.489,144.642,143.583,144.489,144.489
+5-Jul-23,144.406,144.725,144.09,144.406,144.406
+4-Jul-23,144.584,144.673,144.21,144.584,144.584
+3-Jul-23,144.398,144.909,144.023,144.398,144.398
+30-Jun-23,144.78,145.033,144.228,144.78,144.78
+29-Jun-23,144.389,144.892,144.138,144.389,144.389
+28-Jun-23,143.882,144.595,143.736,143.882,143.882
+27-Jun-23,143.46,144.163,143.292,143.46,143.46
+26-Jun-23,143.541,143.682,142.973,143.541,143.541
+23-Jun-23,143.03,143.854,142.762,143.03,143.03
+22-Jun-23,141.688,142.934,141.626,141.688,141.688
+21-Jun-23,141.335,142.329,141.371,141.335,141.335
+20-Jun-23,141.899,142.224,141.245,141.899,141.899
+19-Jun-23,141.867,141.996,141.454,141.867,141.867
+16-Jun-23,140.268,141.866,139.862,140.268,140.268
+15-Jun-23,139.977,141.476,139.96,139.977,139.977
+14-Jun-23,140.177,140.193,139.297,140.177,140.177
+13-Jun-23,139.46,140.107,139.016,139.46,139.46
+12-Jun-23,139.371,139.725,139.071,139.371,139.371
+9-Jun-23,138.863,139.715,138.9,138.863,138.863
+8-Jun-23,139.899,140.09,138.825,139.899,139.899
+7-Jun-23,139.527,140.026,139.043,139.527,139.527
+6-Jun-23,139.383,139.961,139.117,139.383,139.383
+5-Jun-23,140.207,140.445,139.256,140.207,140.207
+2-Jun-23,138.748,139.797,138.61,138.748,138.748
+1-Jun-23,139.127,139.946,138.497,139.127,139.127
+31-May-23,139.792,140.341,139.316,139.792,139.792
+30-May-23,140.441,140.903,139.58,140.441,140.441
+29-May-23,140.871,140.901,140.12,140.871,140.871
+26-May-23,140.017,140.681,139.514,140.017,140.017
+25-May-23,139.283,139.876,139.206,139.283,139.283
+24-May-23,138.598,139.177,138.249,138.598,138.598
+23-May-23,138.672,138.876,138.253,138.672,138.672
+22-May-23,137.692,138.659,137.504,137.692,137.692
+19-May-23,138.62,138.647,137.462,138.62,138.62
+18-May-23,137.614,138.659,137.311,137.614,137.614
+17-May-23,136.43,137.566,136.304,136.43,136.43
+16-May-23,136.045,136.675,135.698,136.045,136.045
+15-May-23,135.822,136.312,135.716,135.822,135.822
+12-May-23,134.498,135.629,134.402,134.498,134.498
+11-May-23,134.087,134.841,133.752,134.087,134.087
+10-May-23,135.288,135.456,134.31,135.288,135.288
+9-May-23,135.073,135.336,134.737,135.073,135.073
+8-May-23,135.199,135.206,134.664,135.199,135.199
+5-May-23,134.179,135.085,133.886,134.179,134.179
+4-May-23,134.544,134.87,133.686,134.544,134.544
+3-May-23,136.466,136.569,135.072,136.466,136.466
+2-May-23,137.521,137.765,136.409,137.521,137.521
+1-May-23,136.386,137.402,136.263,136.386,136.386
+28-Apr-23,133.802,136.529,133.734,133.802,133.802
+27-Apr-23,133.465,134.182,133.295,133.465,133.465
+26-Apr-23,133.711,133.866,133.026,133.711,133.711
+25-Apr-23,134.084,134.449,133.747,134.084,134.084
+24-Apr-23,133.961,134.725,133.89,133.961,133.961
+21-Apr-23,133.996,134.465,133.555,133.996,133.996
+20-Apr-23,134.704,134.96,134.027,134.704,134.704
+19-Apr-23,134.044,135.047,133.961,134.044,134.044
+18-Apr-23,134.425,134.693,133.868,134.425,134.425
+17-Apr-23,133.971,134.565,133.714,133.971,133.971
+14-Apr-23,132.487,133.756,132.176,132.487,132.487
+13-Apr-23,133.085,133.367,132.03,133.085,133.085
+12-Apr-23,133.594,134.023,132.781,133.594,133.594
+11-Apr-23,133.469,133.666,132.981,133.469,133.469
+10-Apr-23,132.097,133.842,132.014,132.097,132.097
+7-Apr-23,131.669,132.316,131.525,131.669,131.669
+6-Apr-23,130.934,131.853,130.791,130.934,130.934
+5-Apr-23,131.485,131.839,130.684,131.485,131.485
+4-Apr-23,132.299,133.14,131.574,132.299,132.299
+3-Apr-23,133.347,133.731,132.221,133.347,133.347
+31-Mar-23,133.201,133.564,132.726,133.201,133.201
+30-Mar-23,132.576,132.933,132.222,132.576,132.576
+29-Mar-23,131.046,132.698,130.928,131.046,131.046
+28-Mar-23,131.233,131.276,130.446,131.233,131.233
+27-Mar-23,130.846,131.741,130.509,130.846,130.846
+24-Mar-23,130.865,130.919,129.674,130.865,130.865
+23-Mar-23,131.179,131.636,130.448,131.179,131.179
+22-Mar-23,132.348,132.993,132.267,132.348,132.348
+21-Mar-23,131.392,132.437,131.048,131.392,131.392
+20-Mar-23,132.284,132.63,130.558,132.284,132.284
+17-Mar-23,133.368,133.566,131.837,133.368,133.368
+16-Mar-23,132.929,133.458,131.744,132.929,132.929
+15-Mar-23,134.397,135.058,132.252,134.397,134.397
+14-Mar-23,133.114,134.873,133.071,133.114,133.114
+13-Mar-23,134.97,135.02,132.293,134.98,134.98
+10-Mar-23,136.395,136.979,134.172,136.395,136.395
+9-Mar-23,137.226,137.252,135.99,137.226,137.226
+8-Mar-23,137.391,137.896,136.506,137.391,137.391
+7-Mar-23,135.999,136.947,135.581,135.999,135.999
+6-Mar-23,135.87,136.179,135.395,135.86,135.86
+3-Mar-23,136.705,136.74,135.828,136.705,136.705
+2-Mar-23,136.194,137.065,136.088,136.194,136.194
+1-Mar-23,136.348,136.462,135.26,136.348,136.348
+28-Feb-23,136.317,136.909,136.022,136.317,136.317
+27-Feb-23,136.395,136.476,135.929,136.395,136.395
+24-Feb-23,134.628,136.424,134.181,134.628,134.628
+23-Feb-23,134.932,135.343,134.644,134.932,134.932
+22-Feb-23,134.976,135.048,134.383,134.976,134.976
+21-Feb-23,134.336,135.191,134.156,134.336,134.336
+20-Feb-23,134.307,134.53,133.929,134.307,134.307
+17-Feb-23,134.074,135.08,134.072,134.074,134.074
+16-Feb-23,133.903,134.443,133.609,133.903,133.903
+15-Feb-23,132.991,134.324,132.555,132.991,132.991
+14-Feb-23,132.337,133.118,131.662,132.337,132.337
+13-Feb-23,131.551,132.864,131.466,131.551,131.551
+10-Feb-23,131.519,131.832,129.834,131.519,131.519
+9-Feb-23,131.387,131.809,130.352,131.387,131.387
+8-Feb-23,131.042,131.514,130.609,131.042,131.042
+7-Feb-23,132.623,132.622,131.16,132.623,132.623
+6-Feb-23,132.009,132.892,131.591,132.009,132.009
+3-Feb-23,128.746,131.137,128.336,128.746,128.746
+2-Feb-23,128.622,129.091,128.093,128.622,128.622
+1-Feb-23,130.11,130.396,129.21,130.11,130.11
+31-Jan-23,130.479,130.476,129.769,130.479,130.479
+30-Jan-23,129.854,130.461,129.205,129.854,129.854
+27-Jan-23,129.8,130.255,129.546,129.8,129.8
+26-Jan-23,129.237,130.583,129.035,129.237,129.237
+25-Jan-23,130.239,130.568,129.293,130.239,130.239
+24-Jan-23,130.597,131.069,129.744,130.597,130.597
+23-Jan-23,129.385,130.875,129.062,129.354,129.354
+20-Jan-23,128.37,130.604,128.355,128.37,128.37
+19-Jan-23,128.539,128.773,127.777,128.539,128.539
+18-Jan-23,128.281,131.559,127.607,128.281,128.281
+17-Jan-23,128.321,129.116,128.022,128.321,128.321
+16-Jan-23,128.026,128.81,127.254,128.026,128.026
+13-Jan-23,129.172,129.342,127.468,129.172,129.172
+12-Jan-23,131.902,132.021,129.569,131.902,131.902
+11-Jan-23,132.101,132.854,132.103,132.101,132.101
+10-Jan-23,131.729,132.466,131.433,131.729,131.729
+9-Jan-23,131.862,132.645,131.327,131.862,131.862
+6-Jan-23,133.307,134.741,132.187,133.307,133.307
+5-Jan-23,132.246,133.992,131.73,132.246,132.246
+4-Jan-23,131.248,132.17,129.964,131.248,131.248
+3-Jan-23,130.794,131.182,129.534,130.794,130.794
+2-Jan-23,130.845,131.035,130.621,130.845,130.845
+30-Dec-22,132.916,132.917,131.541,132.916,132.916
+29-Dec-22,134.034,134.188,132.936,134.034,134.034
+28-Dec-22,133.486,134.395,133.411,133.486,133.486
+27-Dec-22,132.764,133.587,132.648,132.764,132.764
+26-Dec-22,132.77,133.237,132.33,132.79,132.79
+23-Dec-22,132.357,133.121,132.291,132.357,132.357
+22-Dec-22,132.37,132.681,131.655,132.37,132.37
+21-Dec-22,131.892,132.476,131.522,131.892,131.892
+20-Dec-22,136.995,137.452,131.017,136.995,136.995
+19-Dec-22,136.03,137.15,135.773,136.69,136.69
+16-Dec-22,137.751,137.751,136.41,137.751,137.751
+15-Dec-22,135.348,137.921,135.283,135.348,135.348
+14-Dec-22,135.584,135.682,134.681,135.584,135.584
+13-Dec-22,137.504,137.942,134.688,137.504,137.504
+12-Dec-22,136.712,137.618,136.633,136.712,136.712
+9-Dec-22,136.614,136.866,135.612,136.614,136.614
+8-Dec-22,136.381,137.224,136.296,136.381,136.381
+7-Dec-22,136.886,137.838,136.418,136.886,136.886
+6-Dec-22,136.652,137.413,136.008,136.652,136.652
+5-Dec-22,134.475,136.581,134.134,134.475,134.475
+2-Dec-22,135.15,135.976,133.673,135.15,135.15
+1-Dec-22,137.359,137.516,135.539,137.359,137.359
+30-Nov-22,138.745,139.883,138.338,138.745,138.745
+29-Nov-22,138.719,139.321,137.886,138.719,138.719
+28-Nov-22,139.31,139.42,137.514,139.1,139.1
+25-Nov-22,138.603,139.591,138.389,138.603,138.603
+24-Nov-22,139.278,139.486,138.095,139.278,139.278
+23-Nov-22,141.155,141.574,139.587,141.155,141.155
+22-Nov-22,142.098,142.239,141.086,142.098,142.098
+21-Nov-22,140.253,142.018,140.203,140.253,140.253
+18-Nov-22,140.412,140.47,139.65,140.412,140.412
+17-Nov-22,139.322,140.714,138.906,139.322,139.322
+16-Nov-22,138.965,140.285,138.894,138.965,138.965
+15-Nov-22,140.115,140.581,137.809,140.115,140.115
+14-Nov-22,139.553,140.769,138.869,139.553,139.553
+11-Nov-22,141.734,142.466,138.888,141.734,141.734
+10-Nov-22,146.209,146.582,141.538,146.209,146.209
+9-Nov-22,145.295,146.558,145.219,145.295,145.295
+8-Nov-22,146.624,146.927,145.313,146.624,146.624
+7-Nov-22,146.841,147.553,146.114,146.841,146.841
+4-Nov-22,148.393,148.393,146.579,148.393,148.393
+3-Nov-22,147.892,148.434,147.11,147.892,147.892
+2-Nov-22,147.915,147.965,146.852,147.915,147.915
+1-Nov-22,148.737,148.807,146.991,148.737,148.737
+31-Oct-22,147.812,148.842,147.75,147.812,147.812
+28-Oct-22,146.274,147.848,146.028,146.274,146.274
+27-Oct-22,146.134,146.861,145.156,146.134,146.134
+26-Oct-22,147.98,148.403,146.409,147.98,147.98
+25-Oct-22,148.887,148.996,147.555,148.887,148.887
+24-Oct-22,147.819,149.452,147.809,147.819,147.819
+21-Oct-22,150.176,151.937,146.32,150.176,150.176
+20-Oct-22,149.821,149.989,149.567,149.821,149.821
+19-Oct-22,149.209,149.781,149.124,149.209,149.209
+18-Oct-22,148.971,149.285,148.693,148.971,148.971
+17-Oct-22,148.632,148.89,148.431,148.632,148.632
+14-Oct-22,147.293,148.492,147.11,147.293,147.293
+13-Oct-22,146.737,147.601,146.663,146.737,146.737
+12-Oct-22,145.87,146.961,145.879,145.87,145.87
+11-Oct-22,145.674,145.846,145.505,145.674,145.674
+10-Oct-22,145.482,145.818,145.236,145.482,145.482
+7-Oct-22,145.039,145.326,144.76,145.039,145.039
+6-Oct-22,144.449,145.133,144.387,144.449,144.449
+5-Oct-22,143.787,144.844,143.556,143.787,143.787
+4-Oct-22,144.519,144.921,144.319,144.519,144.519
+3-Oct-22,144.816,145.278,144.161,144.816,144.816
+30-Sep-22,144.431,144.78,144.214,144.431,144.431
+29-Sep-22,144.398,144.785,144.21,144.398,144.398
+28-Sep-22,144.691,144.818,144.148,144.691,144.691
+27-Sep-22,144.459,144.84,144.082,144.459,144.459
+26-Sep-22,143.511,144.486,143.438,143.511,143.511
+23-Sep-22,142.28,143.317,141.782,142.28,142.28
+22-Sep-22,144.316,145.883,140.397,144.316,144.316
+21-Sep-22,143.602,144.187,143.378,143.602,143.602
+20-Sep-22,143.223,143.901,142.962,143.223,143.223
+19-Sep-22,142.765,143.634,142.696,142.765,142.765
+16-Sep-22,143.365,143.672,142.871,143.365,143.365
+15-Sep-22,142.923,143.794,142.95,142.923,142.923
+14-Sep-22,144.404,144.826,142.557,144.404,144.404
+13-Sep-22,142.585,144.677,141.896,142.585,142.585
+12-Sep-22,142.596,143.486,142.257,142.596,142.596
+9-Sep-22,143.856,143.947,141.506,143.856,143.856
+8-Sep-22,144.128,144.504,143.338,144.128,144.128
+7-Sep-22,143.151,144.982,142.98,143.151,143.151
+6-Sep-22,140.43,142.968,140.252,140.43,140.43
+5-Sep-22,140.487,140.647,140.129,140.487,140.487
+2-Sep-22,140.081,140.795,139.878,140.081,140.081
+1-Sep-22,139.296,140.218,139.086,139.296,139.296
+31-Aug-22,138.734,138.876,138.276,138.734,138.734
+30-Aug-22,138.596,139.056,138.053,138.596,138.596
+29-Aug-22,137.63,138.995,138.098,137.52,137.52
+26-Aug-22,136.563,137.433,136.36,136.563,136.563
+25-Aug-22,137.081,137.18,136.326,137.081,137.081
+24-Aug-22,136.733,137.225,136.193,136.733,136.733
+23-Aug-22,137.546,137.693,135.882,137.546,137.546
+22-Aug-22,137.041,137.647,136.737,137.041,137.041
+19-Aug-22,135.795,137.2,135.834,135.795,135.795
+18-Aug-22,134.944,135.407,134.654,134.944,134.944
+17-Aug-22,134.277,135.489,133.923,134.277,134.277
+16-Aug-22,133.143,134.654,132.974,133.143,133.143
+15-Aug-22,133.288,133.536,132.584,133.288,133.288
+12-Aug-22,132.994,133.869,132.92,132.994,132.994
+11-Aug-22,132.83,133.305,131.786,132.83,132.83
+10-Aug-22,135.187,135.295,132.063,135.187,135.187
+9-Aug-22,134.84,135.17,134.686,134.84,134.84
+8-Aug-22,135.057,135.518,134.382,135.057,135.057
+5-Aug-22,132.621,135.456,132.59,132.621,132.621
+4-Aug-22,133.962,134.388,133.07,133.962,133.962
+3-Aug-22,133.379,134.53,132.341,133.379,133.379
+2-Aug-22,131.572,132.366,130.43,131.572,131.572
+1-Aug-22,133.407,133.365,131.622,133.407,133.407
+29-Jul-22,134.397,134.65,132.552,134.397,134.397
+28-Jul-22,136.111,136.411,134.355,136.111,136.111
+27-Jul-22,136.97,137.343,136.551,136.97,136.97
+26-Jul-22,136.431,136.834,136.292,136.431,136.431
+25-Jul-22,136.312,136.783,135.936,136.312,136.312
+22-Jul-22,137.098,137.939,135.596,137.098,137.098
+21-Jul-22,138.395,138.867,137.722,138.395,138.395
+20-Jul-22,138.191,138.365,137.914,138.191,138.191
+19-Jul-22,138.229,138.387,137.386,138.229,138.229
+18-Jul-22,138.314,138.437,137.896,138.314,138.314
+15-Jul-22,138.967,139.074,138.404,138.967,138.967
+14-Jul-22,137.628,139.377,137.605,137.628,137.628
+13-Jul-22,136.726,137.858,136.731,136.726,136.726
+12-Jul-22,137.388,137.502,136.496,137.388,137.388
+11-Jul-22,136.301,137.745,136.27,136.301,136.301
+8-Jul-22,135.913,136.544,135.357,135.913,135.913
+7-Jul-22,135.966,136.204,135.57,135.966,135.966
+6-Jul-22,135.521,135.962,134.975,135.521,135.521
+5-Jul-22,135.84,136.345,135.555,135.84,135.84
+4-Jul-22,135.043,135.771,134.798,135.043,135.043
+1-Jul-22,135.786,135.977,134.796,135.786,135.786
+30-Jun-22,136.589,136.799,135.687,136.589,136.589
+29-Jun-22,136.047,136.997,135.811,136.047,136.047
+28-Jun-22,135.435,136.303,135.124,135.435,135.435
+27-Jun-22,135.062,135.539,134.535,135.062,135.062
+24-Jun-22,134.84,135.272,134.37,134.84,134.84
+23-Jun-22,136.024,136.181,134.294,136.024,136.024
+22-Jun-22,136.269,136.595,135.751,136.269,136.269
+21-Jun-22,135.087,136.329,134.945,135.087,135.087
+20-Jun-22,135.276,135.412,134.549,135.276,135.276
+17-Jun-22,132.421,135.412,132.187,132.421,132.421
+16-Jun-22,134.115,134.672,131.547,134.115,134.115
+15-Jun-22,135.294,135.285,134.297,135.294,135.294
+14-Jun-22,134.225,134.968,133.9,134.225,134.225
+13-Jun-22,134.814,135.158,133.609,134.814,134.814
+10-Jun-22,134.418,134.381,133.387,134.418,134.418
+9-Jun-22,134.43,134.554,133.191,134.43,134.43
+8-Jun-22,132.847,134.436,132.733,132.847,132.847
+7-Jun-22,132.176,132.988,132.097,132.176,132.176
+6-Jun-22,130.707,131.676,130.473,130.707,130.707
+3-Jun-22,129.918,130.971,129.695,129.918,129.918
+2-Jun-22,130.122,130.181,129.527,130.122,130.122
+1-Jun-22,128.736,130.116,128.8,128.736,128.736
+31-May-22,127.784,128.878,127.653,127.784,127.784
+30-May-22,127.285,127.806,126.87,127.285,127.285
+27-May-22,127.045,127.211,126.677,127.045,127.045
+26-May-22,127.152,127.56,126.569,127.152,127.152
+25-May-22,126.769,127.415,126.675,126.769,126.769
+24-May-22,127.846,128.05,126.392,127.846,127.846
+23-May-22,127.903,127.933,127.167,127.903,127.903
+20-May-22,127.832,128.284,127.537,127.832,127.832
+19-May-22,127.914,128.938,127.029,127.914,127.914
+18-May-22,129.454,129.433,128.12,129.454,129.454
+17-May-22,128.923,129.75,128.84,128.923,128.923
+16-May-22,129.432,129.604,128.706,129.432,129.432
+13-May-22,128.588,129.437,128.366,128.588,128.588
+12-May-22,129.835,129.898,127.585,129.835,129.835
+11-May-22,130.351,130.783,129.612,130.351,130.351
+10-May-22,130.377,130.528,129.815,130.377,130.377
+9-May-22,130.749,131.325,130.15,130.749,130.749
+6-May-22,130.33,130.805,130.221,130.33,130.33
+5-May-22,129.223,130.432,128.775,129.223,129.223
+4-May-22,130.116,130.198,129.803,130.116,130.116
+3-May-22,130.112,130.28,129.719,130.112,130.112
+2-May-22,130.011,130.471,129.616,130.011,130.011
+29-Apr-22,130.811,130.81,129.46,130.811,130.811
+28-Apr-22,128.394,131.221,128.368,128.394,128.394
+27-Apr-22,127.266,128.578,127.259,127.266,127.266
+26-Apr-22,127.744,128.188,127.044,127.744,127.744
+25-Apr-22,128.605,128.822,127.525,128.605,128.605
+22-Apr-22,128.408,129.059,127.807,128.408,128.408
+21-Apr-22,128.013,128.696,127.827,128.013,128.013
+20-Apr-22,129.333,129.374,127.511,129.333,129.333
+19-Apr-22,127.098,128.861,127.039,127.098,127.098
+18-Apr-22,126.618,126.79,126.263,126.618,126.618
+15-Apr-22,126.179,126.671,126.069,126.179,126.179
+14-Apr-22,125.377,125.988,125.131,125.377,125.377
+13-Apr-22,125.416,126.297,125.371,125.416,125.416
+12-Apr-22,125.472,125.743,124.873,125.472,125.472
+11-Apr-22,124.385,125.761,124.302,124.385,124.385
+8-Apr-22,124.096,124.65,123.683,124.096,124.096
+7-Apr-22,123.723,123.995,123.508,123.723,123.723
+6-Apr-22,123.656,124.044,123.588,123.656,123.656
+5-Apr-22,122.809,123.499,122.42,122.809,122.809
+4-Apr-22,122.61,122.928,122.288,122.61,122.61
+1-Apr-22,121.756,122.997,121.743,121.756,121.756
+31-Mar-22,122.021,122.416,121.291,122.021,122.021
+30-Mar-22,123.125,123.023,121.316,123.125,123.125
+29-Mar-22,123.66,124.209,122.058,123.66,123.66
+28-Mar-22,122.27,125.055,122.159,122.27,122.27
+25-Mar-22,122.35,122.35,121.217,122.346,122.346
+24-Mar-22,121.138,122.103,120.98,121.127,121.127
+23-Mar-22,121.265,121.299,120.628,121.34,121.34
+22-Mar-22,119.594,120.976,119.594,119.594,119.594
+21-Mar-22,119.261,119.293,119.1,119.263,119.263
+18-Mar-22,118.485,119.389,118.485,118.486,118.486
+17-Mar-22,118.891,118.998,118.422,118.87,118.87
+16-Mar-22,118.312,118.501,118.172,118.292,118.292
+15-Mar-22,118.218,118.434,117.745,118.218,118.218
+14-Mar-22,117.504,118.059,117.467,117.529,117.529
+11-Mar-22,116.159,117.164,116.15,116.179,116.179
+10-Mar-22,115.911,116.19,115.82,115.909,115.909
+9-Mar-22,115.742,115.941,115.579,115.722,115.722
+8-Mar-22,115.369,115.776,115.332,115.373,115.373
+7-Mar-22,114.937,115.471,114.842,114.95,114.95
+4-Mar-22,115.48,115.533,114.651,115.474,115.474
+3-Mar-22,115.497,115.8,115.495,115.519,115.519
+2-Mar-22,114.815,115.68,114.795,114.833,114.833
+1-Mar-22,115.082,115.265,114.719,115.078,115.078
+28-Feb-22,115.588,115.647,115.093,115.585,115.585
+25-Feb-22,115.547,115.631,115.152,115.571,115.571
+24-Feb-22,114.916,115.626,114.414,114.898,114.898
+23-Feb-22,115.102,115.185,114.967,115.096,115.096
+22-Feb-22,114.583,115.232,114.526,114.609,114.609
+21-Feb-22,114.956,115.106,114.799,114.961,114.961
+18-Feb-22,114.856,115.264,114.787,114.866,114.866
+17-Feb-22,115.394,115.528,114.861,115.387,115.387
+16-Feb-22,115.64,115.774,115.391,115.635,115.635
+15-Feb-22,115.542,115.869,115.256,115.536,115.536
+14-Feb-22,115.559,115.724,115.02,115.584,115.584
+11-Feb-22,116.049,116.166,115.776,116.047,116.047
+10-Feb-22,115.6,116.324,115.485,115.602,115.602
+9-Feb-22,115.542,115.583,115.319,115.531,115.531
+8-Feb-22,115.066,115.618,115.066,115.063,115.063
+7-Feb-22,115.246,115.373,114.919,115.224,115.224
+4-Feb-22,114.969,115.426,114.781,114.957,114.957
+3-Feb-22,114.368,114.969,114.326,114.382,114.382
+2-Feb-22,114.725,114.796,114.193,114.736,114.736
+1-Feb-22,115.144,115.192,114.568,115.121,115.121
+31-Jan-22,115.239,115.577,115.176,115.262,115.262
+28-Jan-22,115.368,115.67,115.137,115.352,115.352
+27-Jan-22,114.717,115.481,114.486,114.721,114.721
+26-Jan-22,113.891,114.377,113.788,113.875,113.875
+25-Jan-22,114.015,114.144,113.675,114.011,114.011
+24-Jan-22,113.786,113.99,113.489,113.785,113.785
+21-Jan-22,113.946,114.018,113.619,113.993,113.993
+20-Jan-22,114.347,114.531,113.978,114.347,114.347
+19-Jan-22,114.556,114.768,114.221,114.554,114.554
+18-Jan-22,114.571,115.031,114.45,114.571,114.571
+17-Jan-22,114.306,114.636,114.284,114.306,114.306
+14-Jan-22,114.101,114.171,113.505,114.118,114.118
+13-Jan-22,114.67,114.692,114.006,114.675,114.675
+12-Jan-22,115.331,115.459,114.715,115.331,115.331
+11-Jan-22,115.283,115.676,115.137,115.278,115.278
+10-Jan-22,115.622,115.842,115.045,115.618,115.618
+7-Jan-22,115.87,116.03,115.591,115.865,115.865
+6-Jan-22,116.129,116.179,115.654,116.128,116.128
+5-Jan-22,116.165,116.235,115.627,116.174,116.174
+4-Jan-22,115.316,116.34,115.299,115.328,115.328
+3-Jan-22,115.136,115.36,114.974,115.142,115.142
+31-Dec-21,115.059,115.192,115.005,115.063,115.063
+30-Dec-21,114.957,115.2,114.947,114.948,114.948
+29-Dec-21,114.767,115.032,114.673,114.773,114.773
+28-Dec-21,114.788,114.934,114.709,114.792,114.792
+27-Dec-21,114.338,114.901,114.319,114.333,114.333
+24-Dec-21,114.457,114.505,114.299,114.458,114.458
+23-Dec-21,114.124,114.441,114.107,114.121,114.121
+22-Dec-21,114.015,114.362,114.001,113.994,113.994
+21-Dec-21,113.659,114.163,113.567,113.662,113.662
+20-Dec-21,113.551,113.685,113.331,113.518,113.518
+17-Dec-21,113.68,113.845,113.151,113.663,113.663
+16-Dec-21,114.156,114.245,113.564,114.136,114.136
+15-Dec-21,113.739,113.897,113.631,113.743,113.743
+14-Dec-21,113.574,113.749,113.439,113.577,113.577
+13-Dec-21,113.51,113.721,113.386,113.501,113.501
+10-Dec-21,113.438,113.786,113.237,113.448,113.448
+9-Dec-21,113.714,113.806,113.284,113.684,113.684
+8-Dec-21,113.516,113.93,113.324,113.525,113.525
+7-Dec-21,113.486,113.773,113.41,113.458,113.458
+6-Dec-21,113.011,113.482,112.856,113.042,113.042
+3-Dec-21,113.026,113.606,112.86,113.022,113.022
+2-Dec-21,112.863,113.309,112.714,112.882,112.882
+1-Dec-21,113.263,113.613,112.774,113.299,113.299
+30-Nov-21,113.807,113.885,112.543,113.804,113.804
+29-Nov-21,113.705,113.934,113.035,113.719,113.719
+26-Nov-21,115.102,115.102,113.056,115.069,115.069
+25-Nov-21,115.414,115.436,115.236,115.408,115.408
+24-Nov-21,115.157,115.476,114.829,115.141,115.141
+23-Nov-21,114.802,115.146,114.55,114.79,114.79
+22-Nov-21,114.139,114.807,114.019,114.138,114.138
+19-Nov-21,114.32,114.521,113.604,114.282,114.282
+18-Nov-21,114.21,114.475,113.884,114.19,114.19
+17-Nov-21,114.916,114.942,114.33,114.904,114.904
+16-Nov-21,114.131,114.631,114.11,114.132,114.132
+15-Nov-21,113.991,114.041,113.76,113.981,113.981
+12-Nov-21,114.048,114.298,113.771,114.043,114.043
+11-Nov-21,113.929,114.127,113.814,113.905,113.905
+10-Nov-21,112.913,113.936,112.774,112.912,112.912
+9-Nov-21,113.243,113.253,112.731,113.254,113.254
+8-Nov-21,113.463,113.662,113.082,113.475,113.475
+5-Nov-21,113.825,114,113.428,113.837,113.837
+4-Nov-21,114.066,114.273,113.527,114.07,114.07
+3-Nov-21,113.967,114.142,113.722,113.962,113.962
+2-Nov-21,114.084,114.134,113.466,114.094,114.094
+1-Nov-21,114.218,114.434,114.03,114.236,114.236
+29-Oct-21,113.644,114.086,113.395,113.616,113.616
+28-Oct-21,113.771,113.856,113.255,113.776,113.776
+27-Oct-21,114.178,114.215,113.417,114.188,114.188
+26-Oct-21,113.756,114.298,113.725,113.765,113.765
+25-Oct-21,113.638,113.896,113.49,113.664,113.664
+22-Oct-21,113.848,114.185,113.515,113.85,113.85
+21-Oct-21,114.383,114.39,113.672,114.389,114.389
+20-Oct-21,114.527,114.685,114.141,114.543,114.543
+19-Oct-21,114.291,114.346,113.883,114.285,114.285
+18-Oct-21,114.309,114.436,114.02,114.324,114.324
+15-Oct-21,113.836,114.447,113.816,113.834,113.834
+14-Oct-21,113.296,113.707,113.278,113.301,113.301
+13-Oct-21,113.536,113.788,113.248,113.519,113.519
+12-Oct-21,113.411,113.777,113.017,113.388,113.388
+11-Oct-21,112.272,113.384,112.183,112.27,112.27
+8-Oct-21,111.673,112.177,111.522,111.662,111.662
+7-Oct-21,111.407,111.546,111.243,111.413,111.413
+6-Oct-21,111.52,111.773,111.205,111.487,111.487
+5-Oct-21,110.969,111.553,110.876,110.968,110.968
+4-Oct-21,110.963,111.298,110.842,110.947,110.947
+1-Oct-21,111.464,111.48,110.912,111.461,111.461
+30-Sep-21,111.922,112.068,111.414,111.936,111.936
+29-Sep-21,111.513,111.917,111.219,111.528,111.528
+28-Sep-21,110.962,111.629,110.937,110.964,110.964
+27-Sep-21,110.75,111.055,110.534,110.764,110.764
+24-Sep-21,110.323,110.739,110.311,110.326,110.326
+23-Sep-21,109.809,110.195,109.792,109.822,109.822
+22-Sep-21,109.154,109.64,109.13,109.149,109.149
+21-Sep-21,109.434,109.695,109.19,109.437,109.437
+20-Sep-21,109.98,110.033,109.43,109.971,109.971
+17-Sep-21,109.686,110.072,109.668,109.699,109.699
+16-Sep-21,109.391,109.824,109.215,109.383,109.383
+15-Sep-21,109.712,109.717,109.114,109.719,109.719
+14-Sep-21,109.991,110.144,109.619,109.994,109.994
+13-Sep-21,109.909,110.156,109.899,109.915,109.915
+10-Sep-21,109.774,109.984,109.701,109.781,109.781
+9-Sep-21,110.22,110.268,109.753,110.218,110.218
+8-Sep-21,110.289,110.44,110.14,110.296,110.296
+7-Sep-21,109.819,110.251,109.687,109.82,109.82
+6-Sep-21,109.778,109.931,109.749,109.764,109.764
+3-Sep-21,109.945,110.066,109.604,109.945,109.945
+2-Sep-21,110.106,110.106,109.928,110.096,110.096
+1-Sep-21,110.062,110.41,109.883,110.056,110.056
+31-Aug-21,109.939,110.067,109.603,109.944,109.944
+30-Aug-21,109.841,109.956,109.706,109.865,109.865
+27-Aug-21,110.038,110.257,109.836,110.048,110.048
+26-Aug-21,109.997,110.222,109.926,109.976,109.976
+25-Aug-21,109.742,110.1,109.685,109.73,109.73
+24-Aug-21,109.672,109.877,109.422,109.678,109.678
+23-Aug-21,109.864,110.14,109.73,109.84,109.84
+20-Aug-21,109.782,109.885,109.578,109.768,109.768
+19-Aug-21,109.852,110.21,109.493,109.842,109.842
+18-Aug-21,109.541,109.944,109.483,109.537,109.537
+17-Aug-21,109.302,109.648,109.138,109.297,109.297
+16-Aug-21,109.594,109.594,109.113,109.624,109.624
+13-Aug-21,110.412,110.455,109.735,110.403,110.403
+12-Aug-21,110.365,110.526,110.316,110.374,110.374
+11-Aug-21,110.599,110.803,110.387,110.598,110.598
+10-Aug-21,110.318,110.586,110.303,110.306,110.306
+9-Aug-21,110.261,110.311,110.028,110.259,110.259
+6-Aug-21,109.751,110.345,109.702,109.752,109.752
+5-Aug-21,109.535,109.778,109.408,109.529,109.529
+4-Aug-21,108.986,109.646,108.729,108.991,108.991
+3-Aug-21,109.272,109.331,108.878,109.269,109.269
+2-Aug-21,109.694,109.744,109.196,109.706,109.706
+30-Jul-21,109.391,109.793,109.367,109.409,109.409
+29-Jul-21,109.879,109.889,109.471,109.891,109.891
+28-Jul-21,109.784,110.216,109.747,109.806,109.806
+27-Jul-21,110.307,110.319,109.625,110.302,110.302
+26-Jul-21,110.543,110.58,110.126,110.544,110.544
+23-Jul-21,110.129,110.583,110.115,110.14,110.14
+22-Jul-21,110.239,110.348,110.024,110.255,110.255
+21-Jul-21,109.926,110.383,109.807,109.92,109.92
+20-Jul-21,109.527,109.954,109.334,109.534,109.534
+19-Jul-21,109.904,110.025,109.086,109.874,109.874
+16-Jul-21,109.757,110.336,109.733,109.778,109.778
+15-Jul-21,109.994,110.082,109.716,109.984,109.984
+14-Jul-21,110.596,110.694,109.985,110.595,110.595
+13-Jul-21,110.328,110.55,110.202,110.325,110.325
+12-Jul-21,110.208,110.389,109.982,110.215,110.215
+9-Jul-21,109.788,110.246,109.767,109.801,109.801
+8-Jul-21,110.622,110.622,109.535,110.635,110.635
+7-Jul-21,110.57,110.807,110.402,110.602,110.602
+6-Jul-21,110.907,110.912,110.526,110.916,110.916
+5-Jul-21,111.14,111.184,110.798,111.135,111.135
+2-Jul-21,111.584,111.656,111.155,111.572,111.572
+1-Jul-21,111.129,111.622,111.026,111.124,111.124
+30-Jun-21,110.524,111.065,110.429,110.535,110.535
+29-Jun-21,110.604,110.746,110.442,110.603,110.603
+28-Jun-21,110.804,110.971,110.507,110.822,110.822
+25-Jun-21,110.917,110.975,110.482,110.921,110.921
+24-Jun-21,110.986,111.095,110.71,111.012,111.012
+23-Jun-21,110.685,111.091,110.685,110.654,110.654
+22-Jun-21,110.385,110.788,110.221,110.374,110.374
+21-Jun-21,110.192,110.328,109.736,110.201,110.201
+18-Jun-21,110.308,110.475,109.947,110.325,110.325
+17-Jun-21,110.78,110.817,110.211,110.77,110.77
+16-Jun-21,110.075,110.136,109.812,110.084,110.084
+15-Jun-21,110.025,110.162,109.99,110.041,110.041
+14-Jun-21,109.744,109.997,109.611,109.709,109.709
+11-Jun-21,109.393,109.836,109.324,109.409,109.409
+10-Jun-21,109.652,109.783,109.43,109.61,109.61
+9-Jun-21,109.488,109.637,109.234,109.469,109.469
+8-Jun-21,109.288,109.553,109.205,109.274,109.274
+7-Jun-21,109.632,109.632,109.185,109.617,109.617
+4-Jun-21,110.286,110.323,109.371,110.266,110.266
+3-Jun-21,109.593,110.31,109.583,109.595,109.595
+2-Jun-21,109.483,109.883,109.483,109.493,109.493
+1-Jun-21,109.478,109.693,109.333,109.493,109.493
+31-May-21,109.919,109.928,109.366,109.907,109.907
+28-May-21,109.842,110.196,109.794,109.809,109.809
+27-May-21,109.189,109.842,109.041,109.17,109.17
+26-May-21,108.791,109.137,108.724,108.802,108.802
+25-May-21,108.824,109.056,108.579,108.851,108.851
+24-May-21,108.915,108.983,108.698,108.919,108.919
+21-May-21,108.831,108.974,108.609,108.86,108.86
+20-May-21,109.261,109.283,108.753,109.273,109.273
+19-May-21,108.857,109.323,108.584,108.868,108.868
+18-May-21,109.276,109.276,108.844,109.242,109.242
+17-May-21,109.412,109.496,109.07,109.412,109.412
+14-May-21,109.519,109.644,109.23,109.516,109.516
+13-May-21,109.723,109.777,109.476,109.664,109.664
+12-May-21,108.719,109.536,108.664,108.715,108.715
+11-May-21,108.835,108.966,108.379,108.844,108.844
+10-May-21,108.6,109.045,108.588,108.572,108.572
+7-May-21,109.014,109.278,108.347,109.05,109.05
+6-May-21,109.189,109.419,109.046,109.219,109.219
+5-May-21,109.326,109.463,109.152,109.329,109.329
+4-May-21,109.086,109.481,109.047,109.087,109.087
+3-May-21,109.299,109.693,108.906,109.283,109.283
+30-Apr-21,108.915,109.333,108.713,108.904,108.904
+29-Apr-21,108.505,109.219,108.438,108.505,108.505
+28-Apr-21,108.738,109.07,108.713,108.75,108.75
+27-Apr-21,108.188,108.57,108.101,108.202,108.202
+26-Apr-21,107.881,108.187,107.652,107.874,107.874
+23-Apr-21,107.936,108.123,107.47,107.978,107.978
+22-Apr-21,108.027,108.186,107.824,108.039,108.039
+21-Apr-21,108.132,108.27,107.892,108.133,108.133
+20-Apr-21,108.105,108.522,107.98,108.098,108.098
+19-Apr-21,108.694,108.755,108.007,108.719,108.719
+16-Apr-21,108.655,108.961,108.625,108.689,108.689
+15-Apr-21,108.886,108.951,108.625,108.894,108.894
+14-Apr-21,108.917,109.08,108.765,108.924,108.924
+13-Apr-21,109.38,109.747,109.043,109.374,109.374
+12-Apr-21,109.719,109.761,109.247,109.694,109.694
+9-Apr-21,109.325,109.952,109.222,109.33,109.33
+8-Apr-21,109.878,109.894,109.001,109.852,109.852
+7-Apr-21,109.783,109.935,109.592,109.793,109.793
+6-Apr-21,110.194,110.548,109.689,110.193,110.193
+5-Apr-21,110.67,110.712,109.957,110.677,110.677
+2-Apr-21,110.62,110.744,110.382,110.613,110.613
+1-Apr-21,110.738,110.845,110.563,110.75,110.75
+31-Mar-21,110.293,110.953,110.278,110.305,110.305
+30-Mar-21,109.83,110.419,109.788,109.836,109.836
+29-Mar-21,109.778,109.779,109.384,109.791,109.791
+26-Mar-21,109.182,109.834,109.139,109.179,109.179
+25-Mar-21,108.784,109.189,108.784,108.79,108.79
+24-Mar-21,108.523,108.941,108.455,108.52,108.52
+23-Mar-21,108.777,108.869,108.415,108.776,108.776
+22-Mar-21,108.878,108.948,108.621,108.871,108.871
+19-Mar-21,108.932,109.101,108.612,108.931,108.931
+18-Mar-21,108.91,109.284,108.693,108.891,108.891
+17-Mar-21,109.023,109.276,109.014,109.029,109.029
+16-Mar-21,109.119,109.276,108.783,109.134,109.134
+15-Mar-21,109.114,109.356,108.931,109.117,109.117
+12-Mar-21,108.574,109.148,108.519,108.555,108.555
+11-Mar-21,108.436,108.802,108.363,108.432,108.432
+10-Mar-21,108.564,108.92,108.339,108.577,108.577
+9-Mar-21,108.926,109.229,108.56,108.939,108.939
+8-Mar-21,108.396,108.94,108.314,108.419,108.419
+5-Mar-21,107.961,108.609,107.826,107.955,107.955
+4-Mar-21,107.059,107.635,106.97,107.058,107.058
+3-Mar-21,106.754,107.139,106.701,106.758,106.758
+2-Mar-21,106.846,106.95,106.688,106.851,106.851
+1-Mar-21,106.474,106.773,106.376,106.503,106.503
+26-Feb-21,106.39,106.682,105.857,106.379,106.379
+25-Feb-21,105.946,106.286,105.855,105.944,105.944
+24-Feb-21,105.287,106.094,105.268,105.283,105.283
+23-Feb-21,105.012,105.411,104.9,104.984,104.984
+22-Feb-21,105.543,105.836,105,105.514,105.514
+19-Feb-21,105.668,105.727,105.25,105.652,105.652
+18-Feb-21,105.856,105.918,105.599,105.861,105.861
+17-Feb-21,106.129,106.205,105.82,106.103,106.103
+16-Feb-21,105.385,105.868,105.199,105.387,105.387
+15-Feb-21,105.061,105.405,104.983,105.059,105.059
+12-Feb-21,104.755,105.17,104.72,104.741,104.741
+11-Feb-21,104.619,104.78,104.552,104.615,104.615
+10-Feb-21,104.582,104.837,104.418,104.575,104.575
+9-Feb-21,105.227,105.227,104.512,105.21,105.21
+8-Feb-21,105.397,105.666,105.158,105.4,105.4
+5-Feb-21,105.568,105.763,105.331,105.572,105.572
+4-Feb-21,104.995,105.491,104.973,104.995,104.995
+3-Feb-21,105.022,105.097,104.924,105.028,105.028
+2-Feb-21,104.878,105.162,104.823,104.881,104.881
+1-Feb-21,104.719,104.99,104.624,104.686,104.686
+29-Jan-21,104.312,104.935,104.289,104.291,104.291
+28-Jan-21,104.136,104.452,104.136,104.143,104.143
+27-Jan-21,103.603,104.168,103.593,103.603,103.603
+26-Jan-21,103.762,103.827,103.555,103.76,103.76
+25-Jan-21,103.787,103.931,103.677,103.777,103.777
+22-Jan-21,103.512,103.882,103.495,103.506,103.506
+21-Jan-21,103.557,103.659,103.326,103.555,103.555
+20-Jan-21,103.898,103.918,103.463,103.897,103.897
+19-Jan-21,103.696,104.082,103.65,103.703,103.703
+18-Jan-21,103.912,103.923,103.639,103.908,103.908
+15-Jan-21,103.837,103.885,103.62,103.828,103.828
+14-Jan-21,103.845,104.188,103.642,103.837,103.837
+13-Jan-21,103.748,103.988,103.54,103.752,103.752
+12-Jan-21,104.132,104.319,104.09,104.128,104.128
+11-Jan-21,104.073,104.389,104.037,104.091,104.091
+8-Jan-21,103.795,104.078,103.617,103.79,103.79
+7-Jan-21,103.028,103.951,102.956,103.024,103.024
+6-Jan-21,102.7,103.431,102.59,102.678,102.678
+5-Jan-21,103.142,103.18,102.672,103.125,103.125
+4-Jan-21,103.244,103.244,102.71,103.239,103.239
+1-Jan-21,103.226,103.25,103.226,103.226,103.226
+31-Dec-20,103.134,103.279,103.003,103.121,103.121
+30-Dec-20,103.552,103.57,102.963,103.559,103.559
+29-Dec-20,103.691,103.791,103.466,103.689,103.689
+28-Dec-20,103.526,103.894,103.4,103.533,103.533
+25-Dec-20,103.621,103.655,103.214,103.653,103.653
+24-Dec-20,103.525,103.756,103.5,103.552,103.552
+23-Dec-20,103.527,103.635,103.363,103.534,103.534
+22-Dec-20,103.337,103.722,103.279,103.34,103.34
+21-Dec-20,103.473,103.885,103.257,103.457,103.457
+18-Dec-20,103.149,103.59,103.129,103.131,103.131
+17-Dec-20,103.464,103.549,102.894,103.475,103.475
+16-Dec-20,103.651,103.71,103.262,103.634,103.634
+15-Dec-20,104.012,104.147,103.681,104.01,104.01
+14-Dec-20,103.962,104.083,103.514,103.939,103.939
+11-Dec-20,104.168,104.168,103.826,104.182,104.182
+10-Dec-20,104.287,104.574,104.232,104.272,104.272
+9-Dec-20,104.133,104.301,104.053,104.135,104.135
+8-Dec-20,104.008,104.192,103.96,103.998,103.998
+7-Dec-20,104.201,104.31,103.924,104.198,104.198
+4-Dec-20,103.824,104.242,103.738,103.823,103.823
+3-Dec-20,104.456,104.533,103.675,104.458,104.458
+2-Dec-20,104.289,104.747,104.225,104.309,104.309
+1-Dec-20,104.301,104.573,104.186,104.299,104.299
+30-Nov-20,104.101,104.384,103.83,104.082,104.082
+27-Nov-20,104.264,104.267,103.907,104.242,104.242
+26-Nov-20,104.379,104.392,104.226,104.4,104.4
+25-Nov-20,104.506,104.585,104.268,104.513,104.513
+24-Nov-20,104.557,104.745,104.149,104.525,104.525
+23-Nov-20,103.824,104.624,103.687,103.817,103.817
+20-Nov-20,103.793,103.905,103.706,103.825,103.825
+19-Nov-20,103.904,104.204,103.719,103.894,103.894
+18-Nov-20,104.153,104.153,103.664,104.181,104.181
+17-Nov-20,104.495,104.564,104.074,104.541,104.541
+16-Nov-20,104.666,105.095,104.365,104.676,104.676
+13-Nov-20,105.085,105.145,104.611,105.09,105.09
+12-Nov-20,105.424,105.471,105.103,105.415,105.415
+11-Nov-20,105.263,105.66,105.012,105.26,105.26
+10-Nov-20,105.162,105.478,104.822,105.137,105.137
+9-Nov-20,103.24,105.636,103.24,103.253,103.253
+6-Nov-20,103.596,103.758,103.184,103.603,103.603
+5-Nov-20,104.436,104.45,103.574,104.438,104.438
+4-Nov-20,104.506,105.341,104.161,104.546,104.546
+3-Nov-20,104.724,104.801,104.437,104.725,104.725
+2-Nov-20,104.612,104.943,104.612,104.58,104.58
+30-Oct-20,104.558,104.721,104.139,104.554,104.554
+29-Oct-20,104.319,104.702,104.03,104.315,104.315
+28-Oct-20,104.541,104.542,104.115,104.545,104.545
+27-Oct-20,104.806,104.83,104.393,104.832,104.832
+26-Oct-20,104.707,105.039,104.649,104.683,104.683
+23-Oct-20,104.907,104.907,104.55,104.921,104.921
+22-Oct-20,104.651,104.88,104.46,104.676,104.676
+21-Oct-20,105.475,105.475,104.35,105.477,105.477
+20-Oct-20,105.47,105.745,105.47,105.47,105.47
+19-Oct-20,105.438,105.497,105.305,105.427,105.427
+16-Oct-20,105.355,105.437,105.19,105.36,105.36
+15-Oct-20,105.139,105.388,105.112,105.139,105.139
+14-Oct-20,105.474,105.511,105.038,105.47,105.47
+13-Oct-20,105.348,105.626,105.288,105.339,105.339
+12-Oct-20,105.638,105.651,105.244,105.632,105.632
+9-Oct-20,106.021,106.021,105.608,106.018,106.018
+8-Oct-20,105.973,106.083,105.923,105.965,105.965
+7-Oct-20,105.638,106.105,105.627,105.64,105.64
+6-Oct-20,105.725,105.738,105.51,105.707,105.707
+5-Oct-20,105.535,105.753,105.41,105.51,105.51
+2-Oct-20,105.564,105.665,104.962,105.543,105.543
+1-Oct-20,105.449,105.722,105.418,105.451,105.451
+30-Sep-20,105.664,105.796,105.409,105.664,105.664
+29-Sep-20,105.439,105.722,105.348,105.433,105.433
+28-Sep-20,105.584,105.659,105.264,105.574,105.574
+25-Sep-20,105.436,105.698,105.247,105.435,105.435
+24-Sep-20,105.325,105.52,105.215,105.304,105.304
+23-Sep-20,105.069,105.373,104.91,105.034,105.034
+22-Sep-20,104.719,105.066,104.411,104.69,104.69
+21-Sep-20,104.534,104.762,104.008,104.537,104.537
+18-Sep-20,104.689,104.859,104.273,104.698,104.698
+17-Sep-20,105.049,105.164,104.524,105.062,105.062
+16-Sep-20,105.381,105.396,104.808,105.381,105.381
+15-Sep-20,105.744,105.815,105.3,105.715,105.715
+14-Sep-20,106.127,106.163,105.552,106.145,106.145
+11-Sep-20,106.145,106.244,106.08,106.143,106.143
+10-Sep-20,106.238,106.283,105.988,106.231,106.231
+9-Sep-20,105.96,106.256,105.813,105.968,105.968
+8-Sep-20,106.294,106.378,105.9,106.305,106.305
+7-Sep-20,106.292,106.371,106.135,106.311,106.311
+4-Sep-20,106.091,106.495,106.091,106.086,106.086
+3-Sep-20,106.201,106.536,106.043,106.208,106.208
+2-Sep-20,105.864,106.297,105.864,105.896,105.896
+1-Sep-20,105.99,106.136,105.599,106.004,106.004
+31-Aug-20,105.524,106.081,105.307,105.535,105.535
+28-Aug-20,106.659,106.938,105.203,106.637,106.637
+27-Aug-20,105.871,106.552,105.623,105.856,105.856
+26-Aug-20,106.422,106.551,106.063,106.405,106.405
+25-Aug-20,105.992,106.564,105.881,105.993,105.993
+24-Aug-20,105.903,105.939,105.69,105.877,105.877
+21-Aug-20,105.669,106.069,105.453,105.665,105.665
+20-Aug-20,106.09,106.198,105.772,106.079,106.079
+19-Aug-20,105.222,105.759,105.114,105.224,105.224
+18-Aug-20,105.986,105.986,105.294,105.995,105.995
+17-Aug-20,106.569,106.638,105.953,106.554,106.554
+14-Aug-20,106.965,107.027,106.446,106.986,106.986
+13-Aug-20,106.812,106.991,106.57,106.822,106.822
+12-Aug-20,106.458,106.998,106.458,106.521,106.521
+11-Aug-20,105.998,106.571,105.944,105.992,105.992
+10-Aug-20,105.852,106.194,105.71,105.85,105.85
+7-Aug-20,105.561,106.042,105.48,105.581,105.581
+6-Aug-20,105.55,105.691,105.302,105.553,105.553
+5-Aug-20,105.597,105.864,105.328,105.614,105.614
+4-Aug-20,106.047,106.192,105.727,106.03,106.03
+3-Aug-20,105.845,106.429,105.579,105.866,105.866
+31-Jul-20,104.667,105.796,104.199,104.683,104.683
+30-Jul-20,105.016,105.288,104.912,105.032,105.032
+29-Jul-20,105.11,105.228,104.8,105.107,105.107
+28-Jul-20,105.291,105.679,104.958,105.261,105.261
+27-Jul-20,105.956,106.047,105.121,105.993,105.993
+24-Jul-20,106.836,106.836,105.759,106.838,106.838
+23-Jul-20,107.166,107.216,106.833,107.175,107.175
+22-Jul-20,106.814,107.202,106.718,106.832,106.832
+21-Jul-20,107.171,107.364,106.805,107.196,107.196
+20-Jul-20,107.077,107.5,107.037,107.09,107.09
+17-Jul-20,107.288,107.353,107.06,107.278,107.278
+16-Jul-20,106.884,107.197,106.838,106.917,106.917
+15-Jul-20,107.245,107.305,106.663,107.245,107.245
+14-Jul-20,107.29,107.412,107.12,107.276,107.276
+13-Jul-20,106.912,107.311,106.788,106.91,106.91
+10-Jul-20,107.233,107.262,106.665,107.236,107.236
+9-Jul-20,107.265,107.392,107.103,107.283,107.283
+8-Jul-20,107.574,107.705,107.387,107.578,107.578
+7-Jul-20,107.353,107.788,107.23,107.359,107.359
+6-Jul-20,107.579,107.77,107.434,107.579,107.579
+3-Jul-20,107.509,107.566,107.439,107.497,107.497
+2-Jul-20,107.358,107.717,107.347,107.366,107.366
+1-Jul-20,107.985,108.158,107.368,107.989,107.989
+30-Jun-20,107.601,107.922,107.53,107.59,107.59
+29-Jun-20,107.222,107.88,107.051,107.218,107.218
+26-Jun-20,107.153,107.349,106.798,107.155,107.155
+25-Jun-20,107.032,107.445,107.03,107.044,107.044
+24-Jun-20,106.413,106.976,106.384,106.432,106.432
+23-Jun-20,106.886,107.217,106.082,106.903,106.903
+22-Jun-20,106.818,106.998,106.783,106.831,106.831
+19-Jun-20,106.992,107.04,106.772,107.006,107.006
+18-Jun-20,106.863,107.123,106.666,106.894,106.894
+17-Jun-20,107.38,107.437,107.163,107.41,107.41
+16-Jun-20,107.465,107.62,107.24,107.464,107.464
+15-Jun-20,107.307,107.477,107,107.311,107.311
+12-Jun-20,106.822,107.551,106.601,106.803,106.803
+11-Jun-20,107.015,107.227,106.598,106.981,106.981
+10-Jun-20,107.817,107.867,107.177,107.797,107.797
+9-Jun-20,108.369,108.369,107.646,108.409,108.409
+8-Jun-20,109.59,109.6,108.413,109.634,109.634
+5-Jun-20,109.12,109.846,109.048,109.15,109.15
+4-Jun-20,108.981,109.153,108.619,108.999,108.999
+3-Jun-20,108.818,108.974,108.421,108.809,108.809
+2-Jun-20,107.546,108.658,107.517,107.548,107.548
+1-Jun-20,107.714,107.85,107.394,107.708,107.708
+29-May-20,107.626,107.812,107.09,107.643,107.643
+28-May-20,107.803,107.896,107.579,107.798,107.798
+27-May-20,107.489,107.932,107.372,107.491,107.491
+26-May-20,107.69,107.916,107.403,107.687,107.687
+25-May-20,107.74,107.772,107.63,107.735,107.735
+22-May-20,107.634,107.76,107.334,107.631,107.631
+21-May-20,107.599,107.847,107.575,107.591,107.591
+20-May-20,107.819,107.975,107.346,107.81,107.81
+19-May-20,107.377,108.074,107.305,107.381,107.381
+18-May-20,107.229,107.495,107.067,107.208,107.208
+15-May-20,107.361,107.432,106.876,107.365,107.365
+14-May-20,106.914,107.164,106.785,106.933,106.933
+13-May-20,107.163,107.251,106.762,107.138,107.138
+12-May-20,107.588,107.673,107.216,107.566,107.566
+11-May-20,106.905,107.728,106.775,106.919,106.919
+8-May-20,106.39,106.72,106.233,106.359,106.359
+7-May-20,106.21,106.646,106.139,106.191,106.191
+6-May-20,106.431,106.431,106.024,106.452,106.452
+5-May-20,106.683,106.889,106.484,106.697,106.697
+4-May-20,106.751,107.055,106.672,106.738,106.738
+1-May-20,107.305,107.399,106.61,107.285,107.285
+30-Apr-20,106.601,107.108,106.416,106.61,106.61
+29-Apr-20,106.752,106.758,106.364,106.741,106.741
+28-Apr-20,107.286,107.334,106.562,107.283,107.283
+27-Apr-20,107.504,107.616,107,107.495,107.495
+24-Apr-20,107.649,107.75,107.413,107.667,107.667
+23-Apr-20,107.812,107.97,107.35,107.813,107.813
+22-Apr-20,107.75,107.931,107.526,107.721,107.721
+21-Apr-20,107.671,107.812,107.296,107.669,107.669
+20-Apr-20,107.689,107.946,107.602,107.67,107.67
+17-Apr-20,107.934,107.943,107.306,107.945,107.945
+16-Apr-20,107.616,108.077,107.186,107.609,107.609
+15-Apr-20,107.104,107.837,106.93,107.104,107.104
+14-Apr-20,107.632,107.749,107.073,107.623,107.623
+13-Apr-20,108.35,108.371,107.563,108.336,108.336
+10-Apr-20,108.551,108.564,108.329,108.561,108.561
+9-Apr-20,108.899,109.058,108.36,108.922,108.922
+8-Apr-20,108.665,109.074,108.513,108.651,108.651
+7-Apr-20,109.086,109.127,108.676,109.115,109.115
+6-Apr-20,108.679,109.353,108.679,108.693,108.693
+3-Apr-20,108.047,108.672,107.813,108.001,108.001
+2-Apr-20,107.286,107.978,107.034,107.257,107.257
+1-Apr-20,107.457,107.897,107.029,107.508,107.508
+31-Mar-20,108.056,108.712,107.465,108.035,108.035
+30-Mar-20,107.439,108.287,107.153,107.413,107.413
+27-Mar-20,109.136,109.364,107.884,109.109,109.109
+26-Mar-20,110.858,110.934,109.361,110.876,110.876
+25-Mar-20,111.115,111.668,110.752,111.12,111.12
+24-Mar-20,110.864,111.487,110.114,110.827,110.827
+23-Mar-20,110.404,111.349,109.681,110.462,110.462
+20-Mar-20,111.3,111.337,109.376,111.291,111.291
+19-Mar-20,108.413,110.139,108.197,108.36,108.36
+18-Mar-20,107.342,108.488,106.759,107.377,107.377
+17-Mar-20,106.259,107.561,106.079,106.175,106.175
+16-Mar-20,106.579,107.529,105.147,106.688,106.688
+13-Mar-20,104.709,107.471,104.691,104.61,104.61
+12-Mar-20,104.64,105.716,103.138,104.55,104.55
+11-Mar-20,105.071,105.281,104.119,105.026,105.026
+10-Mar-20,103.108,105.189,102.739,103.112,103.112
+9-Mar-20,103.973,104.257,101.283,103.938,103.938
+6-Mar-20,106.261,106.336,104.996,106.248,106.248
+5-Mar-20,107.653,107.653,106.508,107.677,107.677
+4-Mar-20,107.069,107.671,107.048,107.037,107.037
+3-Mar-20,108.447,108.447,107.221,108.487,108.487
+2-Mar-20,107.752,108.558,107.415,107.697,107.697
+28-Feb-20,109.658,109.658,107.778,109.66,109.66
+27-Feb-20,110.358,110.388,109.707,110.363,110.363
+26-Feb-20,110.279,110.689,110.148,110.286,110.286
+25-Feb-20,110.867,111.035,110.039,110.857,110.857
+24-Feb-20,111.555,111.657,110.51,111.557,111.557
+21-Feb-20,111.967,112.168,111.517,111.954,111.954
+20-Feb-20,111.202,112.186,111.113,111.21,111.21
+19-Feb-20,109.928,111.302,109.866,109.919,109.919
+18-Feb-20,109.829,109.94,109.656,109.83,109.83
+17-Feb-20,109.777,109.954,109.721,109.791,109.791
+14-Feb-20,109.786,109.908,109.705,109.758,109.758
+13-Feb-20,109.857,109.977,109.628,109.846,109.846
+12-Feb-20,109.837,110.121,109.79,109.843,109.843
+11-Feb-20,109.758,109.954,109.742,109.766,109.766
+10-Feb-20,109.629,109.87,109.611,109.645,109.645
+7-Feb-20,109.955,109.979,109.531,109.968,109.968
+6-Feb-20,109.804,109.98,109.781,109.814,109.814
+5-Feb-20,109.444,109.834,109.312,109.447,109.447
+4-Feb-20,108.61,109.438,108.558,108.612,108.612
+3-Feb-20,108.381,108.796,108.366,108.372,108.372
+31-Jan-20,108.909,109.115,108.341,108.877,108.877
+30-Jan-20,108.996,109.038,108.657,108.987,108.987
+29-Jan-20,109.13,109.226,108.994,109.132,109.132
+28-Jan-20,108.929,109.188,108.762,108.92,108.92
+27-Jan-20,108.814,109.132,108.814,108.802,108.802
+24-Jan-20,109.565,109.646,109.305,109.552,109.552
+23-Jan-20,109.736,109.75,109.269,109.728,109.728
+22-Jan-20,109.919,110.077,109.837,109.908,109.908
+21-Jan-20,110.179,110.218,109.862,110.173,110.173
+20-Jan-20,110.195,110.213,110.114,110.18,110.18
+17-Jan-20,110.169,110.275,110.058,110.175,110.175
+16-Jan-20,109.876,110.17,109.876,109.883,109.883
+15-Jan-20,109.874,109.996,109.792,109.854,109.854
+14-Jan-20,110,110.171,109.891,109.992,109.992
+13-Jan-20,109.534,109.935,109.532,109.566,109.566
+10-Jan-20,109.499,109.675,109.456,109.507,109.507
+9-Jan-20,109.049,109.576,109.049,109.031,109.031
+8-Jan-20,107.978,109.089,107.657,108.016,108.016
+7-Jan-20,108.411,108.617,108.261,108.406,108.406
+6-Jan-20,107.999,108.41,107.922,107.964,107.964
+3-Jan-20,108.54,108.551,107.915,108.543,108.543
+2-Jan-20,108.714,108.86,108.221,108.713,108.713
+1-Jan-20,108.68,111.41,108.63,108.681,108.681
+31-Dec-19,108.868,108.868,108.469,108.873,108.873
+30-Dec-19,109.438,109.438,108.773,109.428,109.428
+27-Dec-19,109.538,109.586,109.426,109.542,109.542
+26-Dec-19,109.373,109.682,109.367,109.369,109.369
+25-Dec-19,109.38,109.782,109.31,109.383,109.383
+24-Dec-19,109.383,109.428,109.323,109.382,109.382
+23-Dec-19,109.493,109.493,109.338,109.499,109.499
+20-Dec-19,109.391,109.49,109.259,109.383,109.383
+19-Dec-19,109.545,109.67,109.215,109.551,109.551
+18-Dec-19,109.523,109.622,109.398,109.516,109.516
+17-Dec-19,109.572,109.628,109.463,109.576,109.576
+16-Dec-19,109.38,109.669,109.354,109.4,109.4
+13-Dec-19,109.414,109.696,109.209,109.413,109.413
+12-Dec-19,108.541,109.299,108.457,108.549,108.549
+11-Dec-19,108.771,108.783,108.637,108.764,108.764
+10-Dec-19,108.599,108.751,108.52,108.582,108.582
+9-Dec-19,108.615,108.626,108.428,108.627,108.627
+6-Dec-19,108.754,108.908,108.548,108.738,108.738
+5-Dec-19,108.838,108.987,108.671,108.832,108.832
+4-Dec-19,108.67,108.89,108.43,108.653,108.653
+3-Dec-19,109.014,109.204,108.5,109.022,109.022
+2-Dec-19,109.532,109.72,108.999,109.535,109.535
+29-Nov-19,109.517,109.662,109.425,109.512,109.512
+28-Nov-19,109.376,109.543,109.343,109.367,109.367
+27-Nov-19,109.084,109.393,109.06,109.097,109.097
+26-Nov-19,108.993,109.171,108.877,108.992,108.992
+25-Nov-19,108.729,108.956,108.699,108.73,108.73
+22-Nov-19,108.579,108.717,108.477,108.585,108.585
+21-Nov-19,108.486,108.664,108.278,108.478,108.478
+20-Nov-19,108.485,108.721,108.358,108.445,108.445
+19-Nov-19,108.681,108.83,108.452,108.662,108.662
+18-Nov-19,108.703,109.063,108.516,108.699,108.699
+15-Nov-19,108.486,108.852,108.453,108.492,108.492
+14-Nov-19,108.787,108.857,108.274,108.798,108.798
+13-Nov-19,108.997,109.141,108.677,108.993,108.993
+12-Nov-19,109.047,109.288,108.986,109.042,109.042
+11-Nov-19,109.211,109.238,108.905,109.226,109.226
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/KRW.csv b/PanelTS/Exchange Rate/price/KRW.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c37cb261f2da205470d44e4160e9180b3f32bf57
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/KRW.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,1378.57,1381.39,1371.97,1378.57,1378.57
+30-Oct-24,1383.18,1384.42,1373.4,1383.18,1383.18
+29-Oct-24,1381.97,1389.35,1376.56,1381.97,1381.97
+28-Oct-24,1387.66,1388.71,1382.14,1387.66,1387.66
+25-Oct-24,1376.32,1390.49,1376.36,1376.32,1376.32
+24-Oct-24,1377.34,1382.11,1377,1377.34,1377.34
+23-Oct-24,1376.63,1385.56,1376.69,1376.63,1376.63
+22-Oct-24,1376.5,1382.68,1376.45,1376.5,1376.5
+21-Oct-24,1369.01,1381.16,1366.07,1369.01,1369.01
+18-Oct-24,1370.05,1372.89,1367.4,1370.05,1370.05
+17-Oct-24,1364.2,1372.99,1363.43,1364.2,1364.2
+16-Oct-24,1363.18,1366.89,1359.07,1363.18,1363.18
+15-Oct-24,1357.27,1365.17,1356.54,1357.27,1357.27
+14-Oct-24,1348.33,1360.4,1348.33,1348.33,1348.33
+11-Oct-24,1349.74,1351.77,1344.85,1349.74,1349.74
+10-Oct-24,1343.02,1353.63,1341.91,1343.02,1343.02
+9-Oct-24,1341.31,1347.28,1337.28,1341.31,1341.31
+8-Oct-24,1342.37,1351.1,1341.45,1342.37,1342.37
+7-Oct-24,1345.88,1349.63,1342.69,1345.88,1345.88
+4-Oct-24,1334.41,1350.41,1320.16,1334.41,1334.41
+3-Oct-24,1324.03,1337.63,1322.32,1324.03,1324.03
+2-Oct-24,1324.84,1325.45,1317.19,1324.84,1324.84
+1-Oct-24,1315.33,1326.53,1314.24,1315.33,1315.33
+30-Sep-24,1309.3,1315.1,1302.8,1309.3,1309.3
+27-Sep-24,1313.3,1322.22,1305.87,1313.3,1313.3
+26-Sep-24,1335.05,1335.57,1313.15,1335.05,1335.05
+25-Sep-24,1324.89,1335.84,1323.5,1324.89,1324.89
+24-Sep-24,1333.62,1336.61,1328.96,1333.62,1333.62
+23-Sep-24,1331.5,1339.66,1331.49,1331.5,1331.5
+20-Sep-24,1327.61,1337.23,1327,1327.61,1327.61
+19-Sep-24,1322.26,1335.95,1321.39,1322.26,1322.26
+18-Sep-24,1322.93,1327.27,1320.27,1322.93,1322.93
+17-Sep-24,1319.11,1324.88,1313.93,1319.11,1319.11
+16-Sep-24,1329.51,1329.61,1315.34,1329.51,1329.51
+13-Sep-24,1335.69,1336.3,1324.09,1335.69,1335.69
+12-Sep-24,1339.18,1342.55,1337.29,1339.18,1339.18
+11-Sep-24,1343.34,1344.57,1335.45,1343.34,1343.34
+10-Sep-24,1341.27,1345.47,1339.82,1341.27,1341.27
+9-Sep-24,1337.77,1347.6,1336.85,1337.77,1337.77
+6-Sep-24,1332.79,1336.22,1322.91,1332.79,1332.79
+5-Sep-24,1331.01,1337.9,1331.15,1331.01,1331.01
+4-Sep-24,1340.41,1343.71,1332.52,1340.41,1340.41
+3-Sep-24,1337.55,1344.18,1336.81,1337.55,1337.55
+2-Sep-24,1336.58,1341.14,1335.52,1336.58,1336.58
+30-Aug-24,1332.88,1336.13,1316.69,1332.88,1332.88
+29-Aug-24,1336.69,1338.16,1326.71,1336.69,1336.69
+28-Aug-24,1326.36,1339.48,1326.36,1326.36,1326.36
+27-Aug-24,1326.64,1334.85,1326.64,1326.64,1326.64
+26-Aug-24,1323.88,1328.7,1317.1,1323.88,1323.88
+23-Aug-24,1339.54,1342.6,1323.27,1339.54,1339.54
+22-Aug-24,1333.66,1343.7,1330.27,1333.66,1333.66
+21-Aug-24,1327.58,1339.64,1324.4,1327.58,1327.58
+20-Aug-24,1330.88,1335.62,1313.41,1330.88,1330.88
+19-Aug-24,1348.98,1349.51,1330.09,1348.98,1348.98
+16-Aug-24,1363.51,1363.88,1353.54,1363.51,1363.51
+15-Aug-24,1355.71,1366.14,1341.45,1355.71,1355.71
+14-Aug-24,1362.17,1364.31,1334.56,1362.17,1362.17
+13-Aug-24,1369.54,1372.19,1360.1,1369.54,1369.54
+12-Aug-24,1363.84,1372.09,1362.98,1363.84,1363.84
+9-Aug-24,1373.76,1377.06,1360.65,1373.76,1373.76
+8-Aug-24,1375.33,1379.53,1372.13,1375.33,1375.33
+7-Aug-24,1370.31,1378.95,1372.18,1370.31,1370.31
+6-Aug-24,1367.4,1379.66,1364.08,1367.4,1367.4
+5-Aug-24,1357.17,1374.33,1353.98,1357.17,1357.17
+2-Aug-24,1368.97,1376.97,1350.99,1368.97,1368.97
+1-Aug-24,1367.92,1369.37,1360.86,1367.92,1367.92
+31-Jul-24,1383.5,1384.2,1368.39,1383.5,1383.5
+30-Jul-24,1381.36,1386.17,1382.05,1381.36,1381.36
+29-Jul-24,1382.09,1385.11,1379.26,1382.09,1382.09
+26-Jul-24,1381.43,1387.04,1382.29,1381.43,1381.43
+25-Jul-24,1382.65,1388.06,1376.6,1382.65,1382.65
+24-Jul-24,1384.57,1387.46,1377.87,1384.57,1384.57
+23-Jul-24,1387.1,1387.58,1381.66,1387.1,1387.1
+22-Jul-24,1388.81,1389.99,1386,1388.81,1388.81
+19-Jul-24,1385.24,1389.64,1383.98,1385.24,1385.24
+18-Jul-24,1378.65,1383.86,1374.97,1378.65,1378.65
+17-Jul-24,1382.64,1384.09,1375.08,1382.64,1382.64
+16-Jul-24,1383.69,1387.14,1381.05,1383.69,1383.69
+15-Jul-24,1374.11,1383.67,1374.01,1374.11,1374.11
+12-Jul-24,1371.27,1379.45,1368.77,1371.27,1371.27
+11-Jul-24,1382.99,1382.99,1361.62,1382.99,1382.99
+10-Jul-24,1382.42,1387.76,1382.42,1382.42,1382.42
+9-Jul-24,1382.75,1385.91,1380.42,1382.75,1382.75
+8-Jul-24,1376.57,1384.91,1376.21,1376.57,1376.57
+5-Jul-24,1380.25,1383.37,1371.51,1380.25,1380.25
+4-Jul-24,1385.77,1386.71,1378.53,1385.77,1385.77
+3-Jul-24,1383.42,1391.87,1381.33,1383.42,1383.42
+2-Jul-24,1383.42,1390.22,1382.62,1383.42,1383.42
+1-Jul-24,1380.29,1384.68,1376.83,1380.29,1380.29
+28-Jun-24,1386.95,1388.27,1370.85,1386.95,1386.95
+27-Jun-24,1393.38,1394.21,1383.13,1393.38,1393.38
+26-Jun-24,1390.89,1394.51,1387.76,1390.89,1390.89
+25-Jun-24,1386.11,1391.94,1383.76,1386.11,1386.11
+24-Jun-24,1388.39,1391.06,1383.96,1388.39,1388.39
+21-Jun-24,1391.82,1392.43,1385.75,1391.82,1391.82
+20-Jun-24,1381.15,1391.08,1381.15,1381.15,1381.15
+19-Jun-24,1378.61,1382.63,1377.63,1378.61,1378.61
+18-Jun-24,1379.06,1385.25,1377.98,1379.06,1379.06
+17-Jun-24,1382.28,1383.08,1377.35,1382.28,1382.28
+14-Jun-24,1373.74,1386.86,1374.67,1373.74,1373.74
+13-Jun-24,1370.41,1377.09,1366.26,1370.41,1370.41
+12-Jun-24,1377.36,1380.17,1364.08,1377.36,1377.36
+11-Jun-24,1373.96,1380.73,1373.87,1373.96,1373.96
+10-Jun-24,1379.05,1381.37,1373.64,1379.05,1379.05
+7-Jun-24,1365.25,1378.6,1354.34,1365.25,1365.25
+6-Jun-24,1368.74,1369.01,1355.4,1368.74,1368.74
+5-Jun-24,1373.72,1376.05,1367.45,1373.72,1373.72
+4-Jun-24,1370.79,1378.44,1368.51,1370.79,1370.79
+3-Jun-24,1382.1,1382.11,1369.97,1382.1,1382.1
+31-May-24,1375.62,1387.49,1375.36,1375.62,1375.62
+30-May-24,1370.55,1380.93,1369.74,1370.55,1370.55
+29-May-24,1362.76,1370.27,1362.73,1362.76,1362.76
+28-May-24,1360.93,1362.81,1354.85,1360.93,1360.93
+27-May-24,1365.71,1366.92,1360.05,1365.71,1365.71
+24-May-24,1367.62,1371.43,1363.63,1367.62,1367.62
+23-May-24,1365.81,1367.13,1358.12,1365.81,1365.81
+22-May-24,1363.42,1367.84,1359.95,1363.42,1363.42
+21-May-24,1360.16,1367.32,1360.16,1360.16,1360.16
+20-May-24,1353.39,1361.7,1353.38,1353.39,1353.39
+17-May-24,1346.04,1359.39,1346.04,1346.04,1346.04
+16-May-24,1353.6,1353.94,1342.09,1353.6,1353.6
+15-May-24,1362.55,1365.55,1342.83,1362.55,1362.55
+14-May-24,1363.79,1370.39,1362.6,1363.79,1363.79
+13-May-24,1370.11,1372.91,1364.63,1370.11,1370.11
+10-May-24,1365.4,1370.33,1363,1365.4,1365.4
+9-May-24,1361.94,1371.83,1361.94,1361.94,1361.94
+8-May-24,1357.73,1366.6,1356.27,1357.73,1357.73
+7-May-24,1352.17,1360.85,1352.51,1352.17,1352.17
+6-May-24,1355.05,1360.79,1352.35,1355.05,1355.05
+3-May-24,1364.64,1370.34,1344.51,1364.64,1364.64
+2-May-24,1375,1381.96,1368.99,1375,1375
+1-May-24,1385.46,1387.65,1362.53,1385.46,1385.46
+30-Apr-24,1374.64,1384.76,1372.79,1374.64,1374.64
+29-Apr-24,1377.09,1383.96,1373.53,1377.09,1377.09
+26-Apr-24,1371.7,1378.65,1370.34,1371.7,1371.7
+25-Apr-24,1376.97,1379.09,1370.56,1376.97,1376.97
+24-Apr-24,1370.48,1377.43,1366.79,1370.48,1370.48
+23-Apr-24,1378.84,1379.61,1371.21,1378.84,1378.84
+22-Apr-24,1373.93,1382.93,1373.41,1373.93,1373.93
+19-Apr-24,1379.4,1392.62,1374.57,1379.4,1379.4
+18-Apr-24,1379.54,1381.35,1370.36,1379.54,1379.54
+17-Apr-24,1387.34,1390.79,1378.33,1387.34,1387.34
+16-Apr-24,1387.67,1399.96,1387.15,1387.67,1387.67
+15-Apr-24,1379.61,1389.01,1379.6,1379.61,1379.61
+12-Apr-24,1367.84,1385.89,1366.96,1367.84,1367.84
+11-Apr-24,1363.76,1370.83,1357.88,1363.76,1363.76
+10-Apr-24,1348.54,1364.46,1326.93,1348.54,1348.54
+9-Apr-24,1354.22,1356.52,1350.23,1354.22,1354.22
+8-Apr-24,1350.27,1356.77,1350.27,1350.27,1350.27
+5-Apr-24,1351.36,1355.19,1343,1351.36,1351.36
+4-Apr-24,1344.84,1348.39,1343.31,1344.84,1344.84
+3-Apr-24,1350.73,1352.89,1346.32,1350.73,1350.73
+2-Apr-24,1355.53,1355.92,1347.53,1355.53,1355.53
+1-Apr-24,1345.31,1356.01,1342.88,1345.31,1345.31
+29-Mar-24,1349.8,1349.8,1340.7,1349.8,1349.8
+28-Mar-24,1349.8,1352.76,1342,1349.8,1349.8
+27-Mar-24,1343.06,1353.04,1341.33,1343.06,1343.06
+26-Mar-24,1339.13,1344.21,1333.8,1339.13,1339.13
+25-Mar-24,1343.6,1343.61,1332.41,1343.6,1343.6
+22-Mar-24,1334.68,1346.75,1328.98,1334.68,1334.68
+21-Mar-24,1330.11,1334.64,1321.53,1330.11,1330.11
+20-Mar-24,1337.02,1341.48,1336.04,1337.02,1337.02
+19-Mar-24,1336.09,1340.65,1335.67,1336.09,1336.09
+18-Mar-24,1329.34,1335.25,1329.66,1329.34,1329.34
+15-Mar-24,1321.92,1333,1321.58,1321.92,1321.92
+14-Mar-24,1313.65,1324.37,1306.01,1313.65,1313.65
+13-Mar-24,1311.15,1319.19,1308.33,1311.15,1311.15
+12-Mar-24,1310.54,1313.71,1216.96,1310.54,1310.54
+11-Mar-24,1315.98,1316.9,1305.47,1315.98,1315.98
+8-Mar-24,1321.18,1326.52,1300.68,1321.18,1321.18
+7-Mar-24,1327.09,1331.85,1320.23,1327.09,1327.09
+6-Mar-24,1333.43,1337.33,1328.23,1333.43,1333.43
+5-Mar-24,1328.94,1336.86,1328.87,1328.94,1328.94
+4-Mar-24,1330.9,1332.78,1328.15,1330.9,1330.9
+1-Mar-24,1335.2,1336.44,1326.43,1335.2,1335.2
+29-Feb-24,1333.38,1336.86,1328.66,1333.38,1333.38
+28-Feb-24,1331.79,1337.23,1330.12,1331.79,1331.79
+27-Feb-24,1331.72,1332.6,1329.05,1331.72,1331.72
+26-Feb-24,1330,1332.58,1327.71,1330,1330
+23-Feb-24,1327.17,1333.77,1326.49,1327.17,1327.17
+22-Feb-24,1332.87,1333.6,1323.46,1332.87,1332.87
+21-Feb-24,1333.75,1337.33,1332.04,1333.75,1333.75
+20-Feb-24,1333.34,1338.86,1331.1,1333.34,1333.34
+19-Feb-24,1331.58,1335.94,1330.35,1331.58,1331.58
+16-Feb-24,1327.66,1336.56,1318.97,1327.66,1327.66
+15-Feb-24,1326,1334.7,1325.86,1326,1326
+14-Feb-24,1340.79,1340.26,1329.62,1340.79,1340.79
+13-Feb-24,1328.5,1340.59,1316.61,1328.5,1328.5
+12-Feb-24,1330.06,1332.25,1327.11,1330.06,1330.06
+9-Feb-24,1331.47,1333.45,1291.84,1331.47,1331.47
+8-Feb-24,1327.62,1332.48,1324.15,1327.62,1327.62
+7-Feb-24,1326.79,1329.49,1321.88,1326.79,1326.79
+6-Feb-24,1333.39,1333.32,1324.85,1333.39,1333.39
+5-Feb-24,1337.73,1338.57,1330.02,1337.73,1337.73
+2-Feb-24,1328.95,1338.35,1312.27,1328.95,1328.95
+1-Feb-24,1333.91,1335.48,1327.06,1333.91,1333.91
+31-Jan-24,1326.62,1335.89,1325.52,1326.62,1326.62
+30-Jan-24,1333.21,1334,1326.43,1333.21,1333.21
+29-Jan-24,1336.76,1337.35,1332.88,1336.76,1336.76
+26-Jan-24,1336.03,1339.06,1331.46,1336.03,1336.03
+25-Jan-24,1329.89,1339.67,1330.29,1329.89,1329.89
+24-Jan-24,1336.78,1340.83,1324.21,1336.78,1336.78
+23-Jan-24,1338.74,1340.32,1331.06,1338.74,1338.74
+22-Jan-24,1333.21,1340.92,1330.34,1333.21,1333.21
+19-Jan-24,1337.66,1339.15,1331.58,1337.66,1337.66
+18-Jan-24,1344.05,1346.05,1334.99,1344.05,1344.05
+17-Jan-24,1337.79,1350.03,1336.4,1337.79,1337.79
+16-Jan-24,1319.71,1339.67,1319.15,1319.71,1319.71
+15-Jan-24,1312.85,1321.89,1312.53,1312.85,1312.85
+12-Jan-24,1311.99,1317.15,1301.29,1311.99,1311.99
+11-Jan-24,1317.5,1320.22,1308.2,1317.5,1317.5
+10-Jan-24,1319.79,1323.22,1316.01,1319.79,1319.79
+9-Jan-24,1311.8,1320.82,1308.84,1311.8,1311.8
+8-Jan-24,1313.13,1321.1,1311.52,1313.13,1313.13
+5-Jan-24,1311.25,1321.83,1306.04,1311.25,1311.25
+4-Jan-24,1309.53,1314.71,1305.08,1309.53,1309.53
+3-Jan-24,1307.62,1312.83,1304.28,1307.62,1307.62
+2-Jan-24,1292.89,1313.49,1291.17,1293.54,1293.54
+1-Jan-24,1293.53,1293.54,1293.53,1293.53,1293.53
+29-Dec-23,1277.84,1301.92,1259.52,1277.84,1277.84
+28-Dec-23,1294.76,1294.04,1281.35,1294.76,1294.76
+27-Dec-23,1293.92,1295.76,1290,1293.92,1293.92
+26-Dec-23,1294.58,1299.3,1284.76,1294.58,1294.58
+25-Dec-23,1297.36,1298.36,1295.03,1297.36,1297.36
+22-Dec-23,1291.71,1303.25,1294.08,1291.71,1291.71
+21-Dec-23,1296.98,1307.27,1294.84,1296.98,1296.98
+20-Dec-23,1297.76,1302.85,1296.74,1297.76,1297.76
+19-Dec-23,1302.93,1310.03,1296.6,1302.93,1302.93
+18-Dec-23,1276.47,1304.12,1295.46,1276.47,1276.47
+15-Dec-23,1291.92,1304.22,1287.31,1291.92,1291.92
+14-Dec-23,1292.01,1298.53,1287.89,1292.01,1292.01
+13-Dec-23,1310.14,1320.77,1308.58,1310.14,1310.14
+12-Dec-23,1313.62,1318.67,1299.46,1313.62,1313.62
+11-Dec-23,1316.51,1320.62,1315.4,1316.51,1316.51
+8-Dec-23,1312.76,1318.58,1290.46,1312.76,1312.76
+7-Dec-23,1313.72,1327.05,1311.94,1313.72,1313.72
+6-Dec-23,1313.37,1315.47,1309.57,1313.37,1313.37
+5-Dec-23,1307.8,1317.74,1307.76,1307.8,1307.8
+4-Dec-23,1299.19,1311,1293.01,1299.19,1299.19
+1-Dec-23,1296.66,1307.82,1294.75,1296.66,1296.66
+30-Nov-23,1288.36,1318.28,1285.93,1288.36,1288.36
+29-Nov-23,1287.53,1293.65,1285.39,1287.53,1287.53
+28-Nov-23,1302.53,1297.93,1285.09,1302.53,1302.53
+27-Nov-23,1289.79,1308.08,1297.41,1289.79,1289.79
+24-Nov-23,1300.18,1308.13,1296.8,1300.18,1300.18
+23-Nov-23,1298.79,1302.2,1295.37,1298.79,1298.79
+22-Nov-23,1295.19,1305.28,1291.42,1295.19,1295.19
+21-Nov-23,1288.15,1293.31,1283.75,1288.15,1288.15
+20-Nov-23,1294.5,1298.35,1285.54,1294.5,1294.5
+17-Nov-23,1292.45,1300.29,1288.61,1292.45,1292.45
+16-Nov-23,1301.86,1309.48,1286.89,1301.86,1301.86
+15-Nov-23,1304.24,1307.96,1292.92,1304.24,1304.24
+14-Nov-23,1319.07,1329.86,1302.62,1319.07,1319.07
+13-Nov-23,1319.62,1325.78,1318.85,1319.62,1319.62
+10-Nov-23,1315.2,1321.22,1312.69,1315.2,1315.2
+9-Nov-23,1308.12,1313.89,1302.82,1308.12,1308.12
+8-Nov-23,1304.55,1314.19,1298.69,1304.55,1304.55
+7-Nov-23,1297.11,1312.44,1297.58,1297.11,1297.11
+6-Nov-23,1307.84,1311.65,1290.96,1307.84,1307.84
+3-Nov-23,1333.68,1335.92,1303.56,1333.68,1333.68
+2-Nov-23,1347.84,1346.47,1328.12,1347.84,1347.84
+1-Nov-23,1350.16,1359.15,1347.73,1350.16,1350.16
+31-Oct-23,1348.07,1355.26,1345.52,1348.07,1348.07
+30-Oct-23,1355.22,1355.24,1345.91,1355.22,1355.22
+27-Oct-23,1350.34,1357.45,1348.04,1350.34,1350.34
+26-Oct-23,1352.68,1360.15,1352.2,1352.68,1352.68
+25-Oct-23,1343.64,1352.43,1343.13,1343.64,1343.64
+24-Oct-23,1334.44,1347.13,1339.66,1334.44,1334.44
+23-Oct-23,1349.34,1354.86,1343.87,1349.34,1349.34
+20-Oct-23,1356.23,1359.11,1348.45,1356.23,1356.23
+19-Oct-23,1354.56,1360.11,1354.36,1354.56,1354.56
+18-Oct-23,1352.99,1357.82,1346.89,1352.99,1352.99
+17-Oct-23,1347.76,1357.38,1347.16,1347.76,1347.76
+16-Oct-23,1352.07,1356.22,1348.82,1352.07,1352.07
+13-Oct-23,1348.34,1353.19,1345.81,1348.34,1348.34
+12-Oct-23,1338.26,1347.65,1333.06,1338.26,1338.26
+11-Oct-23,1341.89,1342.3,1336.54,1341.89,1341.89
+10-Oct-23,1346.89,1351.69,1341.94,1346.89,1346.89
+9-Oct-23,1343.36,1354.44,1343.36,1343.36,1343.36
+6-Oct-23,1346.06,1356.81,1338.99,1346.06,1346.06
+5-Oct-23,1351.16,1353.35,1345.15,1351.16,1351.16
+4-Oct-23,1359.22,1363.67,1349.43,1359.22,1359.22
+3-Oct-23,1354.19,1364.71,1349.94,1354.19,1354.19
+2-Oct-23,1351.94,1358.7,1343.42,1351.94,1351.94
+29-Sep-23,1347.85,1350.63,1340.84,1347.85,1347.85
+28-Sep-23,1352.82,1356.68,1347.18,1352.82,1352.82
+27-Sep-23,1353.75,1357.29,1347.25,1353.75,1353.75
+26-Sep-23,1338.45,1355,1337.43,1338.45,1338.45
+25-Sep-23,1334.66,1341.01,1330.5,1334.66,1334.66
+22-Sep-23,1341.17,1341.15,1330.1,1341.17,1341.17
+21-Sep-23,1332.34,1344.19,1333.2,1332.34,1332.34
+20-Sep-23,1328.53,1330.92,1323.22,1328.53,1328.53
+19-Sep-23,1329.66,1328.68,1317.77,1329.66,1329.66
+18-Sep-23,1328.42,1328.42,1322.38,1328.42,1328.42
+15-Sep-23,1327.06,1330.3,1323.71,1327.06,1327.06
+14-Sep-23,1329.77,1330.34,1322.43,1329.77,1329.77
+13-Sep-23,1324.1,1330.02,1322.42,1324.1,1324.1
+12-Sep-23,1320.44,1328.78,1322.8,1320.44,1320.44
+11-Sep-23,1335.32,1335.32,1326.03,1335.32,1335.32
+8-Sep-23,1334.02,1335.53,1331.26,1334.02,1334.02
+7-Sep-23,1333.46,1338.3,1330.25,1333.46,1333.46
+6-Sep-23,1331.73,1337.56,1328.19,1331.73,1331.73
+5-Sep-23,1317.95,1335.02,1318.55,1317.95,1317.95
+4-Sep-23,1317.46,1321.89,1315.12,1317.46,1317.46
+1-Sep-23,1324.64,1324.64,1311.3,1324.64,1324.64
+31-Aug-23,1323.03,1326.34,1319.93,1323.03,1323.03
+30-Aug-23,1321.07,1325.7,1318.19,1321.07,1321.07
+29-Aug-23,1322.82,1328.68,1318.28,1322.82,1322.82
+28-Aug-23,1323.61,1326.84,1319.15,1323.61,1323.61
+25-Aug-23,1326.62,1328.95,1319.78,1326.62,1326.62
+24-Aug-23,1327.78,1328.74,1317.67,1327.78,1327.78
+23-Aug-23,1339.69,1340.54,1329.9,1339.69,1339.69
+22-Aug-23,1339.74,1340.99,1333.55,1339.74,1339.74
+21-Aug-23,1339.17,1343.19,1337.64,1339.17,1339.17
+18-Aug-23,1339.08,1344.11,1332.11,1339.08,1339.08
+17-Aug-23,1343.33,1343.33,1334.28,1343.33,1343.33
+16-Aug-23,1338.74,1340.58,1333.02,1338.74,1338.74
+15-Aug-23,1334.74,1339.51,1332.04,1334.74,1334.74
+14-Aug-23,1329.61,1339.21,1327.83,1329.61,1329.61
+11-Aug-23,1318.33,1331.26,1316.43,1318.33,1318.33
+10-Aug-23,1313.64,1319.5,1305.6,1313.64,1313.64
+9-Aug-23,1316.67,1321.78,1309.54,1316.67,1316.67
+8-Aug-23,1307.75,1321.75,1305.1,1307.75,1307.75
+7-Aug-23,1303.05,1308.31,1298.65,1303.05,1303.05
+4-Aug-23,1296.4,1311.35,1296.38,1296.4,1296.4
+3-Aug-23,1295.37,1303.62,1294.7,1295.37,1295.37
+2-Aug-23,1289.05,1302.08,1286.96,1289.05,1289.05
+1-Aug-23,1277.93,1290.28,1274.5,1277.93,1277.93
+31-Jul-23,1272.39,1279.03,1270.13,1272.39,1272.39
+28-Jul-23,1283.88,1284.02,1273.16,1283.88,1283.88
+27-Jul-23,1275.17,1282.57,1266.92,1275.17,1275.17
+26-Jul-23,1274.12,1282.21,1270.18,1274.12,1274.12
+25-Jul-23,1280.53,1284.83,1273.12,1280.53,1280.53
+24-Jul-23,1285.65,1288.67,1277.19,1285.65,1285.65
+21-Jul-23,1278.4,1290,1276.14,1278.4,1278.4
+20-Jul-23,1265.09,1278.92,1261.28,1265.09,1265.09
+19-Jul-23,1264.94,1269.08,1261.17,1264.94,1264.94
+18-Jul-23,1265.45,1266.03,1257.09,1265.45,1265.45
+17-Jul-23,1268.34,1269.92,1263.38,1268.34,1268.34
+14-Jul-23,1266.83,1270.49,1259.89,1266.83,1266.83
+13-Jul-23,1274.7,1279.44,1264.66,1274.7,1274.7
+12-Jul-23,1291.51,1295.78,1274.33,1291.51,1291.51
+11-Jul-23,1299.54,1300.38,1289.63,1299.54,1299.54
+10-Jul-23,1297.37,1307.2,1297.67,1297.37,1297.37
+7-Jul-23,1309.22,1310.15,1295.82,1309.22,1309.22
+6-Jul-23,1302.97,1313.8,1299.56,1302.97,1302.97
+5-Jul-23,1295.5,1305.77,1295.61,1295.5,1295.5
+4-Jul-23,1306.1,1306.71,1292.42,1306.1,1306.1
+3-Jul-23,1315.3,1316.08,1301.95,1315.3,1315.3
+30-Jun-23,1323.07,1323.76,1314.35,1323.07,1323.07
+29-Jun-23,1309.01,1321.84,1305.36,1309.01,1309.01
+28-Jun-23,1296.6,1312.98,1296.61,1296.6,1296.6
+27-Jun-23,1302.66,1307.27,1294.26,1302.66,1302.66
+26-Jun-23,1307.67,1308.89,1300.26,1307.67,1307.67
+23-Jun-23,1298.21,1310.24,1297.68,1298.21,1298.21
+22-Jun-23,1288.38,1301.17,1287.72,1288.38,1288.38
+21-Jun-23,1287.54,1295.63,1286.2,1287.54,1287.54
+20-Jun-23,1283.24,1289.38,1277.76,1283.24,1283.24
+19-Jun-23,1276.31,1283.92,1276.35,1276.31,1276.31
+16-Jun-23,1270.05,1280.14,1268.97,1270.05,1270.05
+15-Jun-23,1273.99,1286.08,1271.93,1273.99,1273.99
+14-Jun-23,1267.62,1280.02,1267.62,1267.62,1267.62
+13-Jun-23,1284.58,1285.02,1266.17,1284.58,1284.58
+12-Jun-23,1286.69,1294.04,1282.17,1286.69,1286.69
+9-Jun-23,1296.33,1297.21,1286.23,1296.33,1296.33
+8-Jun-23,1308.34,1308.38,1295.62,1308.34,1308.34
+7-Jun-23,1299.2,1305.8,1296.27,1299.2,1299.2
+6-Jun-23,1299.79,1303.33,1294.82,1299.79,1299.79
+5-Jun-23,1305.14,1310.51,1299.22,1305.14,1305.14
+2-Jun-23,1312.85,1313.68,1298.2,1312.85,1312.85
+1-Jun-23,1321.74,1324.4,1315.17,1321.74,1321.74
+31-May-23,1319.79,1327.8,1315.19,1319.79,1319.79
+30-May-23,1324.59,1326.58,1316.24,1324.59,1324.59
+29-May-23,1322.43,1326.64,1320.08,1322.43,1322.43
+26-May-23,1330.89,1330.04,1322.4,1330.89,1330.89
+25-May-23,1318.52,1330.11,1317.35,1318.52,1318.52
+24-May-23,1319.84,1320.3,1314.09,1319.84,1319.84
+23-May-23,1313.83,1321.73,1308.26,1313.83,1313.83
+22-May-23,1324.21,1324.22,1312.43,1324.21,1324.21
+19-May-23,1334.74,1335.43,1321.99,1334.74,1334.74
+18-May-23,1334.15,1337.61,1329.4,1334.15,1334.15
+17-May-23,1342.43,1342.43,1334.02,1342.43,1342.43
+16-May-23,1335.4,1341.46,1331.49,1335.4,1335.4
+15-May-23,1341.52,1341.77,1333.6,1341.52,1341.52
+12-May-23,1329.88,1341.46,1329.8,1329.88,1329.88
+11-May-23,1318.05,1333.73,1315.78,1318.05,1318.05
+10-May-23,1326.05,1326.05,1315.83,1326.05,1326.05
+9-May-23,1322.41,1326.57,1318.72,1322.41,1322.41
+8-May-23,1316.96,1325.32,1317.72,1316.96,1316.96
+5-May-23,1320.15,1324.19,1314.73,1320.15,1320.15
+4-May-23,1335.23,1335.2,1319.82,1335.23,1335.23
+3-May-23,1342.3,1341.74,1330.6,1342.3,1342.3
+2-May-23,1342.79,1343.16,1337.11,1342.79,1342.79
+1-May-23,1337.17,1341.19,1336.23,1337.17,1337.17
+28-Apr-23,1339.39,1341.34,1335.7,1339.39,1339.39
+27-Apr-23,1337.83,1346.02,1336.7,1337.83,1337.83
+26-Apr-23,1341,1340.72,1333.86,1341,1341
+25-Apr-23,1332.8,1342.77,1328.61,1332.8,1332.8
+24-Apr-23,1329.38,1336.91,1328.1,1329.38,1329.38
+21-Apr-23,1323.6,1332.17,1322.78,1323.6,1323.6
+20-Apr-23,1326.76,1332.16,1318.75,1326.76,1326.76
+19-Apr-23,1315.9,1335.51,1313.73,1315.9,1315.9
+18-Apr-23,1316.07,1320.85,1314.19,1316.07,1316.07
+17-Apr-23,1303.38,1321.91,1303.38,1303.38,1303.38
+14-Apr-23,1301.43,1306.9,1294.05,1301.43,1301.43
+13-Apr-23,1322.83,1326.87,1300.29,1322.83,1322.83
+12-Apr-23,1322.09,1327.96,1318.13,1322.09,1322.09
+11-Apr-23,1320.88,1323.56,1315.65,1320.88,1320.88
+10-Apr-23,1315.45,1323.13,1315.45,1315.45,1315.45
+7-Apr-23,1317.94,1319.94,1313.25,1317.94,1317.94
+6-Apr-23,1316.21,1321.8,1315.75,1316.21,1316.21
+5-Apr-23,1312.41,1315.84,1307.94,1312.41,1312.41
+4-Apr-23,1308.05,1316.83,1304.95,1308.05,1308.05
+3-Apr-23,1305.48,1320.55,1305.48,1305.48,1305.48
+31-Mar-23,1296.5,1306.52,1288.27,1296.5,1296.5
+30-Mar-23,1307.13,1307.59,1295.84,1307.13,1307.13
+29-Mar-23,1296.98,1303.93,1295.15,1296.98,1296.98
+28-Mar-23,1297.8,1300.55,1292.24,1297.8,1297.8
+27-Mar-23,1294.83,1303.34,1294.82,1294.83,1294.83
+24-Mar-23,1286.29,1307.05,1283.48,1286.29,1286.29
+23-Mar-23,1298.25,1299.18,1276.13,1298.25,1298.25
+22-Mar-23,1303.44,1309.8,1302.02,1303.44,1303.44
+21-Mar-23,1304.94,1310.88,1302,1304.94,1304.94
+20-Mar-23,1307.65,1313.36,1299.65,1307.65,1307.65
+17-Mar-23,1301.62,1309.01,1298.35,1301.62,1301.62
+16-Mar-23,1311.74,1315.98,1303,1311.74,1311.74
+15-Mar-23,1304.58,1322.02,1295.51,1304.58,1304.58
+14-Mar-23,1296.38,1314.47,1295.25,1296.38,1296.38
+13-Mar-23,1319.54,1317.58,1297.47,1319.54,1319.54
+10-Mar-23,1325.55,1329.11,1308.93,1325.55,1325.55
+9-Mar-23,1316.45,1323.6,1314.69,1316.45,1316.45
+8-Mar-23,1317.9,1323.79,1312.22,1317.9,1317.9
+7-Mar-23,1299,1315.81,1296.66,1299,1299
+6-Mar-23,1294.78,1301.16,1293.59,1294.78,1294.78
+3-Mar-23,1311.06,1311.29,1298.2,1311.06,1311.06
+2-Mar-23,1305.73,1317,1304.08,1305.73,1305.73
+1-Mar-23,1321.6,1323.77,1298.07,1321.6,1321.6
+28-Feb-23,1318.35,1326.57,1314.27,1318.35,1318.35
+27-Feb-23,1313.7,1325.21,1312.41,1313.7,1313.7
+24-Feb-23,1298.08,1316.24,1295.46,1298.08,1298.08
+23-Feb-23,1302.83,1306.01,1292.59,1302.83,1302.83
+22-Feb-23,1305.83,1307.22,1299.86,1305.83,1305.83
+21-Feb-23,1296.11,1303.26,1292.85,1296.11,1296.11
+20-Feb-23,1293.92,1297.67,1292.19,1293.92,1293.92
+17-Feb-23,1288.96,1303.46,1288.94,1288.96,1288.96
+16-Feb-23,1283.72,1294.77,1278.68,1283.72,1283.72
+15-Feb-23,1272.25,1288.14,1271.62,1272.25,1272.25
+14-Feb-23,1272.94,1274.04,1258.06,1272.94,1272.94
+13-Feb-23,1266.87,1279.04,1266.98,1266.87,1266.87
+10-Feb-23,1264.55,1268.92,1257.92,1264.55,1264.55
+9-Feb-23,1260.47,1265.88,1253.13,1260.47,1260.47
+8-Feb-23,1255.35,1262.5,1251.57,1255.35,1255.35
+7-Feb-23,1261.23,1263.99,1252.51,1261.23,1261.23
+6-Feb-23,1246.75,1262.51,1243.62,1246.75,1246.75
+3-Feb-23,1224.9,1245.62,1223.49,1224.9,1224.9
+2-Feb-23,1221.95,1225.48,1216,1221.95,1221.95
+1-Feb-23,1232.15,1233.4,1225.89,1232.15,1232.15
+31-Jan-23,1231.5,1238.72,1227.52,1231.5,1231.5
+30-Jan-23,1228.95,1230.42,1225.2,1228.95,1228.95
+27-Jan-23,1231.85,1235.86,1227.11,1231.85,1231.85
+26-Jan-23,1232.59,1234.97,1228.22,1232.59,1232.59
+25-Jan-23,1232.66,1237.25,1229.66,1232.66,1232.66
+24-Jan-23,1229.28,1237.33,1228.39,1229.28,1229.28
+23-Jan-23,1230.03,1232.28,1224.01,1230.03,1230.03
+20-Jan-23,1232.18,1237.63,1229.2,1232.18,1232.18
+19-Jan-23,1237.88,1241.7,1231.06,1237.88,1237.88
+18-Jan-23,1237,1246.33,1224.92,1237,1237
+17-Jan-23,1240.71,1242.23,1235.39,1240.71,1240.71
+16-Jan-23,1236.59,1240.21,1230.92,1236.59,1236.59
+13-Jan-23,1239.13,1245.76,1233.14,1239.13,1239.13
+12-Jan-23,1241.6,1246.72,1234.58,1241.6,1241.6
+11-Jan-23,1240.16,1249.66,1238.2,1240.16,1240.16
+10-Jan-23,1239.28,1248.12,1236.14,1239.28,1239.28
+9-Jan-23,1252.88,1252.89,1233.94,1252.88,1252.88
+6-Jan-23,1274.18,1274.18,1253.01,1274.18,1274.18
+5-Jan-23,1271.08,1278.23,1265.74,1271.08,1271.08
+4-Jan-23,1279.08,1279.72,1267.56,1279.08,1279.08
+3-Jan-23,1270.1,1278.97,1264.39,1270.1,1270.1
+2-Jan-23,1260.91,1273.93,1256.55,1260.91,1260.91
+30-Dec-22,1260.26,1264.35,1250.52,1260.26,1260.26
+29-Dec-22,1274.32,1274.32,1259.34,1274.32,1274.32
+28-Dec-22,1272.28,1273.48,1265.15,1272.28,1272.28
+27-Dec-22,1275.13,1275.13,1255.78,1275.13,1275.13
+26-Dec-22,1279.24,1281.54,1272.87,1279.24,1279.24
+23-Dec-22,1290.2,1291.83,1277.44,1290.2,1290.2
+22-Dec-22,1280.77,1287.06,1271.99,1280.77,1280.77
+21-Dec-22,1283.64,1289.29,1281.16,1283.64,1283.64
+20-Dec-22,1301.33,1303.82,1280.26,1301.33,1301.33
+19-Dec-22,1308.86,1304.46,1296.54,1308.86,1308.86
+16-Dec-22,1317.1,1317.7,1303.88,1317.1,1317.1
+15-Dec-22,1295.68,1319.54,1295.01,1295.68,1295.68
+14-Dec-22,1288.98,1300.32,1288.98,1288.98,1288.98
+13-Dec-22,1305.92,1309.06,1285.65,1305.92,1305.92
+12-Dec-22,1303.17,1312.96,1301.7,1303.17,1303.17
+9-Dec-22,1316.63,1316.67,1295.3,1316.63,1316.63
+8-Dec-22,1314.1,1322.8,1313.84,1314.1,1314.1
+7-Dec-22,1319.71,1325.82,1308.09,1319.71,1319.71
+6-Dec-22,1304.37,1322.44,1301.07,1304.37,1304.37
+5-Dec-22,1299.17,1304.1,1288.71,1299.17,1299.17
+2-Dec-22,1303.25,1307.94,1294.91,1303.25,1303.25
+1-Dec-22,1279.8,1308.02,1281.2,1279.8,1279.8
+30-Nov-22,1325.37,1329.22,1311.58,1325.37,1325.37
+29-Nov-22,1340.12,1340.87,1323.11,1340.12,1340.12
+28-Nov-22,1334.56,1342.15,1323.41,1334.56,1334.56
+25-Nov-22,1317.89,1335.3,1318.71,1317.89,1317.89
+24-Nov-22,1336.81,1339.34,1323.57,1336.81,1336.81
+23-Nov-22,1352.69,1355.44,1339.53,1352.69,1352.69
+22-Nov-22,1359.75,1360.96,1350.45,1359.75,1359.75
+21-Nov-22,1339.03,1362,1344.9,1339.03,1339.03
+18-Nov-22,1342.75,1343.36,1334.52,1342.75,1342.75
+17-Nov-22,1336.43,1351.14,1329.35,1336.43,1336.43
+16-Nov-22,1316.26,1333.81,1314.42,1316.26,1316.26
+15-Nov-22,1324.08,1326.73,1306.06,1324.08,1324.08
+14-Nov-22,1313.03,1331.86,1310.04,1313.03,1313.03
+11-Nov-22,1349.37,1349.81,1314.11,1349.37,1349.37
+10-Nov-22,1370.55,1383.46,1350.1,1370.55,1370.55
+9-Nov-22,1374.15,1380.15,1351.48,1374.15,1374.15
+8-Nov-22,1392.7,1393.8,1369.89,1392.7,1392.7
+7-Nov-22,1402.11,1412.07,1389.41,1402.11,1402.11
+4-Nov-22,1423.65,1428.94,1404.01,1423.65,1423.65
+3-Nov-22,1423.1,1427.95,1417.09,1423.1,1423.1
+2-Nov-22,1416.6,1420.4,1412.36,1416.6,1416.6
+1-Nov-22,1424.67,1428.51,1410.48,1424.67,1424.67
+31-Oct-22,1421.65,1429.07,1418.42,1421.65,1421.65
+28-Oct-22,1420.65,1428.12,1412.32,1420.65,1420.65
+27-Oct-22,1412.69,1424.51,1412.03,1412.69,1412.69
+26-Oct-22,1426.93,1432.21,1409.93,1426.93,1426.93
+25-Oct-22,1443.96,1443.93,1422.92,1443.96,1443.96
+24-Oct-22,1428.11,1445.7,1427.9,1428.11,1428.11
+21-Oct-22,1430.31,1444.83,1428,1430.31,1430.31
+20-Oct-22,1435.01,1436.44,1420.94,1435.01,1435.01
+19-Oct-22,1425.02,1435.6,1413.06,1425.02,1425.02
+18-Oct-22,1430.15,1431.69,1418.5,1430.15,1430.15
+17-Oct-22,1440.76,1441.02,1429.28,1440.76,1440.76
+14-Oct-22,1430.3,1439.66,1424.51,1430.3,1430.3
+13-Oct-22,1423.9,1445.74,1423.12,1423.9,1423.9
+12-Oct-22,1430.8,1435.54,1422.49,1430.8,1430.8
+11-Oct-22,1428.35,1438.15,1427.73,1428.35,1428.35
+10-Oct-22,1415.98,1430.07,1415.98,1415.98,1415.98
+7-Oct-22,1408.45,1419.2,1401.2,1408.45,1408.45
+6-Oct-22,1416.76,1416.76,1396.4,1416.76,1416.76
+5-Oct-22,1416.53,1423.49,1409.21,1416.53,1416.53
+4-Oct-22,1433.34,1436.15,1417.29,1433.34,1433.34
+3-Oct-22,1439.23,1444.72,1431.72,1439.23,1439.23
+30-Sep-22,1430.17,1437.4,1428.3,1430.17,1430.17
+29-Sep-22,1421.95,1442.33,1420.96,1421.95,1421.95
+28-Sep-22,1426.26,1446.41,1425.46,1426.26,1426.26
+27-Sep-22,1429.77,1430.1,1418.26,1429.77,1429.77
+26-Sep-22,1421.81,1434.65,1418.55,1421.81,1421.81
+23-Sep-22,1403.66,1418.73,1401.61,1403.66,1403.66
+22-Sep-22,1397.56,1414.4,1396.75,1397.56,1397.56
+21-Sep-22,1392.51,1398.02,1387.65,1392.51,1392.51
+20-Sep-22,1390.11,1394.22,1387.09,1390.11,1390.11
+19-Sep-22,1385.23,1395.67,1383.75,1385.23,1385.23
+16-Sep-22,1398.63,1398.8,1381.01,1398.63,1398.63
+15-Sep-22,1391.18,1399.49,1390.23,1391.18,1391.18
+14-Sep-22,1393.47,1396.14,1387.31,1393.47,1393.47
+13-Sep-22,1375.81,1392.93,1370.35,1375.81,1375.81
+12-Sep-22,1379.06,1383.55,1372.73,1379.06,1379.06
+9-Sep-22,1383,1385,1372.78,1383,1383
+8-Sep-22,1374.31,1386.64,1373.79,1374.31,1374.31
+7-Sep-22,1378.11,1390.54,1377.51,1378.11,1378.11
+6-Sep-22,1361.81,1381.09,1363.64,1361.81,1361.81
+5-Sep-22,1361.51,1374.78,1361.3,1361.51,1361.51
+2-Sep-22,1355.1,1364.78,1351.81,1355.1,1355.1
+1-Sep-22,1342.26,1358.58,1340.55,1342.26,1342.26
+31-Aug-22,1350.19,1351.7,1337.4,1350.19,1350.19
+30-Aug-22,1345.73,1352.64,1342.89,1345.73,1345.73
+29-Aug-22,1341.18,1351.96,1341.18,1341.18,1341.18
+26-Aug-22,1334.44,1337.82,1327.35,1334.44,1334.44
+25-Aug-22,1340,1340.95,1332.87,1340,1340
+24-Aug-22,1339.08,1344.25,1337.18,1339.08,1339.08
+23-Aug-22,1343.36,1346.13,1334.17,1343.36,1343.36
+22-Aug-22,1334.86,1346.15,1334,1334.86,1334.86
+19-Aug-22,1326.91,1338.59,1323.57,1326.91,1326.91
+18-Aug-22,1314.83,1327.22,1312.29,1314.83,1314.83
+17-Aug-22,1311,1317.32,1307.77,1311,1311
+16-Aug-22,1313.18,1312.86,1307.51,1313.18,1313.18
+15-Aug-22,1301.38,1313.4,1301.38,1301.38,1301.38
+12-Aug-22,1306.83,1306.83,1298.41,1306.83,1306.83
+11-Aug-22,1296.7,1304.89,1295.95,1296.7,1296.7
+10-Aug-22,1307.56,1312.85,1295.88,1307.56,1307.56
+9-Aug-22,1299.03,1307.41,1298.76,1299.03,1299.03
+8-Aug-22,1302.74,1306.76,1298.39,1302.74,1302.74
+5-Aug-22,1302.08,1304.46,1292.69,1302.08,1302.08
+4-Aug-22,1307.38,1312.06,1303.77,1307.38,1307.38
+3-Aug-22,1314.63,1313.91,1306.71,1314.63,1314.63
+2-Aug-22,1306.75,1312.74,1304.4,1306.75,1306.75
+1-Aug-22,1302.28,1309.14,1299.15,1302.28,1302.28
+29-Jul-22,1295.15,1307.07,1295.06,1295.15,1295.15
+28-Jul-22,1305.95,1309.05,1297.58,1305.95,1305.95
+27-Jul-22,1310.9,1315.53,1308.56,1310.9,1310.9
+26-Jul-22,1310.4,1312.61,1305.95,1310.4,1310.4
+25-Jul-22,1309.32,1313.58,1306.99,1309.32,1309.32
+22-Jul-22,1306.85,1316.51,1304.23,1306.85,1306.85
+21-Jul-22,1312.87,1316.43,1306.03,1312.87,1312.87
+20-Jul-22,1305.5,1313.44,1302.5,1305.5,1305.5
+19-Jul-22,1318.91,1319.25,1303.68,1318.91,1318.91
+18-Jul-22,1318.12,1321.47,1311.07,1318.12,1318.12
+15-Jul-22,1316.18,1329.15,1315.8,1316.18,1316.18
+14-Jul-22,1304.85,1327.01,1304.18,1304.85,1304.85
+13-Jul-22,1305.83,1311.01,1299.38,1305.83,1305.83
+12-Jul-22,1310.86,1316.22,1302.09,1310.86,1310.86
+11-Jul-22,1293.79,1314.55,1293.79,1293.79,1293.79
+8-Jul-22,1297.65,1304.65,1291.84,1297.65,1297.65
+7-Jul-22,1304.85,1308.14,1296.09,1304.85,1304.85
+6-Jul-22,1308.66,1310.57,1301.69,1308.66,1308.66
+5-Jul-22,1295.68,1315.47,1293.3,1295.68,1295.68
+4-Jul-22,1297.89,1299.79,1292.67,1297.89,1297.89
+1-Jul-22,1287.71,1303.43,1288.05,1287.71,1287.71
+30-Jun-22,1301.73,1303.79,1291.49,1301.73,1301.73
+29-Jun-22,1292.03,1299.42,1288.91,1292.03,1292.03
+28-Jun-22,1286.2,1291.09,1280.06,1286.2,1286.2
+27-Jun-22,1288.29,1292.98,1279.79,1288.29,1288.29
+24-Jun-22,1299.81,1301.92,1288.51,1299.81,1299.81
+23-Jun-22,1297.68,1307.84,1296.73,1297.68,1297.68
+22-Jun-22,1291.6,1305.1,1290.81,1291.6,1291.6
+21-Jun-22,1292.38,1293.94,1287.54,1292.38,1292.38
+20-Jun-22,1290.5,1295.24,1287.78,1290.5,1290.5
+17-Jun-22,1288.18,1295.98,1282.11,1288.18,1288.18
+16-Jun-22,1278.16,1296.03,1274.95,1278.16,1278.16
+15-Jun-22,1289.48,1293.24,1280.97,1289.48,1289.48
+14-Jun-22,1291.8,1292.15,1284.08,1291.8,1291.8
+13-Jun-22,1278.28,1293.61,1278.34,1278.28,1278.28
+10-Jun-22,1264.02,1282.48,1263.13,1264.02,1264.02
+9-Jun-22,1256.74,1262.21,1252.6,1256.74,1256.74
+8-Jun-22,1254.58,1257.6,1252.48,1254.58,1254.58
+7-Jun-22,1254.48,1259.75,1252.84,1254.48,1254.48
+6-Jun-22,1250.53,1253.89,1247.32,1250.53,1250.53
+3-Jun-22,1240.84,1251.03,1238.26,1240.84,1240.84
+2-Jun-22,1246.95,1254.43,1238.23,1246.95,1246.95
+1-Jun-22,1241.74,1247.27,1239.01,1241.74,1241.74
+31-May-22,1236.17,1243.03,1233,1236.17,1236.17
+30-May-22,1251.59,1252.76,1234.85,1251.59,1251.59
+27-May-22,1258.89,1261.61,1248.22,1258.89,1258.89
+26-May-22,1266.6,1269.14,1260.96,1266.6,1266.6
+25-May-22,1260.99,1271.49,1260.04,1260.99,1260.99
+24-May-22,1258.82,1266.13,1258.82,1258.82,1258.82
+23-May-22,1273.21,1273.21,1258.41,1273.21,1273.21
+20-May-22,1263.55,1273.31,1260.33,1263.55,1263.55
+19-May-22,1275.58,1280.02,1263.96,1275.58,1275.58
+18-May-22,1266.66,1272.93,1263.36,1266.66,1266.66
+17-May-22,1279.85,1279.57,1263.02,1279.85,1279.85
+16-May-22,1277.57,1286.11,1271.98,1277.57,1277.57
+13-May-22,1290.75,1290.09,1279.26,1290.75,1290.75
+12-May-22,1278.15,1291.5,1278.15,1278.15,1278.15
+11-May-22,1276.55,1280.13,1271.27,1276.55,1276.55
+10-May-22,1274.86,1278.46,1270.95,1274.86,1274.86
+9-May-22,1270.13,1277.8,1270.12,1270.13,1270.13
+6-May-22,1268.7,1275.86,1257.48,1268.7,1268.7
+5-May-22,1251.5,1273.85,1249.89,1251.5,1251.5
+4-May-22,1261.06,1266.88,1258.07,1261.06,1261.06
+3-May-22,1266.75,1268.23,1259.04,1266.75,1266.75
+2-May-22,1262.53,1268.71,1262.25,1262.53,1262.53
+29-Apr-22,1272.29,1271.53,1254.67,1272.29,1272.29
+28-Apr-22,1266.28,1276.81,1263.82,1266.28,1266.28
+27-Apr-22,1260.71,1270.25,1259.7,1260.71,1260.71
+26-Apr-22,1249.21,1260.34,1236.23,1249.21,1249.21
+25-Apr-22,1243.16,1253.6,1242.62,1243.16,1243.16
+22-Apr-22,1242.49,1246.53,1238.08,1242.49,1242.49
+21-Apr-22,1234.09,1242.77,1232.84,1234.09,1234.09
+20-Apr-22,1239.6,1241.06,1231.63,1239.6,1239.6
+19-Apr-22,1235.35,1242.18,1232.4,1235.35,1235.35
+18-Apr-22,1228.09,1235.5,1228.09,1228.09,1228.09
+15-Apr-22,1230.1,1231.9,1226.75,1230.1,1230.1
+14-Apr-22,1223.12,1230.44,1221.7,1223.12,1223.12
+13-Apr-22,1228.6,1231.01,1222.61,1228.6,1228.6
+12-Apr-22,1235.05,1238.18,1223.69,1235.05,1235.05
+11-Apr-22,1228.24,1234.94,1228.2,1228.24,1228.24
+8-Apr-22,1222.66,1231.13,1220.65,1222.66,1222.66
+7-Apr-22,1217.6,1222.48,1215.83,1217.6,1217.6
+6-Apr-22,1218.75,1221.81,1215.49,1218.75,1218.75
+5-Apr-22,1213.9,1217.59,1209.46,1213.9,1213.9
+4-Apr-22,1218.78,1218.95,1211.97,1218.78,1218.78
+1-Apr-22,1214.5,1219.8,1213.45,1214.5,1214.5
+31-Mar-22,1210.44,1214.85,1204.65,1210.44,1210.44
+30-Mar-22,1209.13,1212.75,1206.42,1209.13,1209.13
+29-Mar-22,1223.66,1223.66,1207.73,1223.66,1223.66
+28-Mar-22,1224.38,1227.61,1221.42,1224.38,1224.38
+25-Mar-22,1217.55,1224.81,1215.63,1217.55,1217.55
+24-Mar-22,1217.3,1224.94,1216.79,1218.01,1218.01
+23-Mar-22,1214.03,1219.14,1210.45,1214.95,1214.95
+22-Mar-22,1218.13,1223.61,1213.81,1219.78,1219.78
+21-Mar-22,1211.7,1217.11,1210.14,1210.37,1210.37
+18-Mar-22,1209.74,1216.86,1206.34,1210.33,1210.33
+17-Mar-22,1222.16,1227.13,1207.46,1223,1223
+16-Mar-22,1241.68,1243.8,1226.24,1241.68,1241.68
+15-Mar-22,1240.77,1247.18,1238.88,1242.05,1242.05
+14-Mar-22,1235.23,1242.15,1234.88,1236.89,1236.89
+11-Mar-22,1227.75,1236.38,1219.16,1228.6,1228.6
+10-Mar-22,1221.28,1231.11,1221.28,1223.23,1223.23
+9-Mar-22,1233.1,1235.52,1222.86,1233.11,1233.11
+8-Mar-22,1232.3,1238.79,1230.34,1232.3,1232.3
+7-Mar-22,1222.8,1233.06,1222.18,1216.71,1216.71
+4-Mar-22,1205.99,1219.78,1205.99,1205.99,1205.99
+3-Mar-22,1202.3,1208.71,1201.57,1203.15,1203.15
+2-Mar-22,1204.4,1208.71,1201.47,1205.37,1205.37
+1-Mar-22,1200.93,1204.71,1196.65,1200.93,1200.93
+28-Feb-22,1205.4,1208.73,1199,1197.59,1197.59
+25-Feb-22,1206,1206,1197.39,1206,1206
+24-Feb-22,1191.53,1210.98,1191.53,1192.4,1192.4
+23-Feb-22,1191.91,1193.83,1188.95,1192.68,1192.68
+22-Feb-22,1193.75,1195.96,1190.65,1194.68,1194.68
+21-Feb-22,1198.2,1198.3,1189.15,1195.07,1195.07
+18-Feb-22,1197.85,1198.94,1191.99,1198.66,1198.66
+17-Feb-22,1196.75,1201.2,1193.63,1196.75,1196.75
+16-Feb-22,1196.83,1198.84,1194.91,1196.83,1196.83
+15-Feb-22,1196.5,1200.23,1194.29,1197.36,1197.36
+14-Feb-22,1198.74,1200.05,1192.46,1199.24,1199.24
+11-Feb-22,1199.35,1201.58,1192.87,1199.35,1199.35
+10-Feb-22,1193.19,1198.6,1192.79,1194.03,1194.03
+9-Feb-22,1196.03,1196.93,1192.37,1196.36,1196.36
+8-Feb-22,1196.65,1199.95,1195.3,1196.85,1196.85
+7-Feb-22,1197.92,1200.71,1196.53,1197.09,1197.09
+4-Feb-22,1199.64,1201.77,1195.23,1200.33,1200.33
+3-Feb-22,1199.1,1206.68,1196.92,1199.96,1199.96
+2-Feb-22,1202.5,1203.78,1198.41,1202.5,1202.5
+1-Feb-22,1205.11,1207.34,1200.91,1205.12,1205.12
+31-Jan-22,1208.71,1212.37,1204.68,1207.71,1207.71
+28-Jan-22,1203.6,1213.26,1202.75,1203.46,1203.46
+27-Jan-22,1200.63,1205.88,1193.85,1200.63,1200.63
+26-Jan-22,1196.1,1198.2,1194.53,1196.1,1196.1
+25-Jan-22,1195.05,1199.7,1193.99,1195.66,1195.66
+24-Jan-22,1192.9,1199.49,1192.12,1191.5,1191.5
+21-Jan-22,1192.43,1194.95,1189.13,1192.43,1192.43
+20-Jan-22,1187.24,1192.4,1186.56,1188.16,1188.16
+19-Jan-22,1192.98,1193.61,1185.48,1192.98,1192.98
+18-Jan-22,1190.07,1192.92,1185.81,1190.06,1190.06
+17-Jan-22,1189.32,1193.6,1189.04,1188.96,1188.96
+14-Jan-22,1186.38,1190.67,1184.83,1186.61,1186.61
+13-Jan-22,1185.88,1189.58,1182.2,1185.88,1185.88
+12-Jan-22,1189.43,1192.68,1185.69,1189.43,1189.43
+11-Jan-22,1197.16,1197.16,1190.42,1198.09,1198.09
+10-Jan-22,1198.35,1201.38,1194.78,1196.88,1196.88
+7-Jan-22,1204.67,1204.76,1199.58,1205.78,1205.78
+6-Jan-22,1199.25,1206.26,1196.59,1199.25,1199.25
+5-Jan-22,1196.67,1199.69,1193.28,1196.5,1196.5
+4-Jan-22,1195.63,1199.73,1191.5,1194.68,1194.68
+3-Jan-22,1187.13,1195.34,1187,1187.78,1187.78
+31-Dec-21,1188.96,1192.18,1186.4,1189.89,1189.89
+30-Dec-21,1183.51,1190.66,1182.29,1183.67,1183.67
+29-Dec-21,1187.74,1187.76,1183.9,1187.85,1187.85
+28-Dec-21,1185.16,1189.2,1184.6,1185.65,1185.65
+27-Dec-21,1185.38,1187.67,1184.37,1185.92,1185.92
+24-Dec-21,1185.57,1188.33,1184.26,1185.5,1185.5
+23-Dec-21,1187.77,1190.34,1185.02,1187.77,1187.77
+22-Dec-21,1188.9,1194.13,1187.7,1191.27,1191.27
+21-Dec-21,1188.31,1193.82,1188.31,1190.12,1190.12
+20-Dec-21,1186.75,1193.78,1185.86,1186.39,1186.39
+17-Dec-21,1185.26,1187.62,1179.31,1186.15,1186.15
+16-Dec-21,1184.4,1186.41,1180.33,1184.4,1184.4
+15-Dec-21,1184.23,1189.71,1182.9,1184.23,1184.23
+14-Dec-21,1183.95,1185.59,1180.46,1185.1,1185.1
+13-Dec-21,1178.97,1184.6,1176.25,1178.97,1178.97
+10-Dec-21,1177.35,1181.77,1175.4,1177.33,1177.33
+9-Dec-21,1172.56,1178.79,1171.15,1172.56,1172.56
+8-Dec-21,1175.94,1178.01,1171.65,1176.84,1176.84
+7-Dec-21,1179.67,1183.5,1175.37,1180.56,1180.56
+6-Dec-21,1184.56,1185.14,1178.74,1183.14,1183.14
+3-Dec-21,1175.88,1185.1,1175.44,1176.77,1176.77
+2-Dec-21,1176.2,1178.5,1172.36,1177.11,1177.11
+1-Dec-21,1182.86,1184.45,1159.1,1182.86,1182.86
+30-Nov-21,1189.96,1190.96,1181.71,1190.74,1190.74
+29-Nov-21,1192.35,1194.33,1189.18,1194.61,1194.61
+26-Nov-21,1189.31,1196.98,1145.08,1190.22,1190.22
+25-Nov-21,1187.88,1191.22,1187.65,1187.88,1187.88
+24-Nov-21,1189.01,1190.05,1184.2,1189.95,1189.95
+23-Nov-21,1189.49,1191.42,1185.99,1189.5,1189.5
+22-Nov-21,1187.1,1190.03,1183.9,1191.63,1191.63
+19-Nov-21,1182.02,1193.67,1180.48,1182.9,1182.9
+18-Nov-21,1180.01,1186.6,1177.23,1181.23,1181.23
+17-Nov-21,1183.14,1186.49,1178.99,1184.05,1184.05
+16-Nov-21,1183.51,1184.23,1174.53,1183.51,1183.51
+15-Nov-21,1180.98,1181.84,1176.69,1179.11,1179.11
+12-Nov-21,1181.32,1182.88,1175.5,1183.11,1183.11
+11-Nov-21,1183.91,1186.58,1177.53,1184.14,1184.14
+10-Nov-21,1177.61,1183.24,1175.55,1177.5,1177.5
+9-Nov-21,1199.57,1199.57,1171.89,1199.86,1199.86
+8-Nov-21,1181.98,1186.22,1178.52,1180.5,1180.5
+5-Nov-21,1184.91,1187.06,1182.03,1185.83,1185.83
+4-Nov-21,1179.72,1187.29,1175.62,1179.34,1179.34
+3-Nov-21,1178.12,1184.8,1177.75,1178.04,1178.04
+2-Nov-21,1176.4,1177.21,1173.51,1176.57,1176.57
+1-Nov-21,1173.51,1179.14,1172.84,1174.38,1174.38
+29-Oct-21,1167.34,1175.23,1166.39,1167.37,1167.37
+28-Oct-21,1171.1,1174.1,1165.62,1172.17,1172.17
+27-Oct-21,1167.21,1173.63,1164.78,1167.33,1167.33
+26-Oct-21,1167.07,1170.02,1162.7,1167.06,1167.06
+25-Oct-21,1176.54,1178.13,1166.35,1176.54,1176.54
+22-Oct-21,1176.56,1179.98,1172.95,1176.55,1176.55
+21-Oct-21,1174.49,1178.03,1172.18,1174.59,1174.59
+20-Oct-21,1175.45,1178.93,1170.91,1175.65,1175.65
+19-Oct-21,1184.48,1184.79,1173.16,1185.68,1185.68
+18-Oct-21,1181.4,1188.35,1180.9,1181.79,1181.79
+15-Oct-21,1181.65,1184.78,1179.8,1182.13,1182.13
+14-Oct-21,1185.87,1190.55,1182.73,1186.71,1186.71
+13-Oct-21,1197.02,1197.79,1185.47,1196.89,1196.89
+12-Oct-21,1196,1200.31,1194.45,1195.8,1195.8
+11-Oct-21,1195.58,1196.55,1191.12,1195.58,1195.58
+8-Oct-21,1189.75,1196.98,1189.65,1191.15,1191.15
+7-Oct-21,1190.46,1191.99,1186.85,1191.38,1191.38
+6-Oct-21,1186.1,1197.49,1185.75,1187.17,1187.17
+5-Oct-21,1185.15,1188.88,1183.25,1183.78,1183.78
+4-Oct-21,1180,1184.68,1177.49,1180,1180
+1-Oct-21,1183.55,1188.68,1179.26,1183.72,1183.72
+30-Sep-21,1187.28,1188.15,1178.94,1187.43,1187.43
+29-Sep-21,1186.89,1188.17,1180.56,1186.89,1186.89
+28-Sep-21,1177,1188.02,1177,1176.96,1176.96
+27-Sep-21,1179.2,1181.71,1173.25,1179.2,1179.2
+24-Sep-21,1172.98,1181.35,1170.26,1174.7,1174.7
+23-Sep-21,1181.5,1186.39,1169.63,1181.03,1181.03
+22-Sep-21,1182.84,1184.52,1180.14,1182.92,1182.92
+21-Sep-21,1187.11,1187.12,1181.32,1186.32,1186.32
+20-Sep-21,1181.11,1191.94,1179,1181.11,1181.11
+17-Sep-21,1174.48,1180.7,1173.55,1174.42,1174.42
+16-Sep-21,1165.1,1175.83,1165.1,1165.22,1165.22
+15-Sep-21,1170.75,1173.86,1165.16,1170.8,1170.8
+14-Sep-21,1171.64,1174.2,1165.04,1171.11,1171.11
+13-Sep-21,1169.4,1176.97,1169.4,1169.38,1169.38
+10-Sep-21,1169.06,1173.5,1164.3,1169.13,1169.13
+9-Sep-21,1166.49,1171.45,1166.49,1166.49,1166.49
+8-Sep-21,1161.13,1167.74,1161.13,1161,1161
+7-Sep-21,1157.01,1165.28,1155.16,1155.54,1155.54
+6-Sep-21,1154.72,1159.14,1154.67,1154.75,1154.75
+3-Sep-21,1157.12,1157.85,1152.16,1157.13,1157.13
+2-Sep-21,1155.54,1161.73,1154.5,1155.28,1155.28
+1-Sep-21,1158.42,1159.95,1153.94,1158.41,1158.41
+31-Aug-21,1165.52,1166.5,1154.61,1165.51,1165.51
+30-Aug-21,1161.32,1166.63,1161.32,1161.33,1161.33
+27-Aug-21,1169.68,1173.97,1160.21,1170,1170
+26-Aug-21,1163.32,1171.35,1162.78,1163.33,1163.33
+25-Aug-21,1163.3,1168.36,1162.55,1163.47,1163.47
+24-Aug-21,1167.95,1170.37,1163.26,1167.61,1167.61
+23-Aug-21,1174.53,1176.42,1168.79,1174.24,1174.24
+20-Aug-21,1175.46,1183.5,1170.75,1175.39,1175.39
+19-Aug-21,1169.75,1177.22,1169.64,1169.68,1169.68
+18-Aug-21,1176.89,1178.52,1166.29,1176.45,1176.45
+17-Aug-21,1164.69,1179.03,1164.27,1164.5,1164.5
+16-Aug-21,1161.38,1167.5,1161.06,1161.38,1161.38
+13-Aug-21,1162.13,1170.45,1160.78,1162.06,1162.06
+12-Aug-21,1152.91,1164.17,1152.84,1152.85,1152.85
+11-Aug-21,1152.54,1158.58,1151.2,1152.48,1152.48
+10-Aug-21,1145.9,1153.09,1145.27,1145.89,1145.89
+9-Aug-21,1144.91,1147.37,1141.97,1144.92,1144.92
+6-Aug-21,1142.1,1147.1,1139.73,1143.12,1143.12
+5-Aug-21,1144.03,1146.4,1139.51,1144.06,1144.06
+4-Aug-21,1147.55,1148.85,1139.9,1148.58,1148.58
+3-Aug-21,1149.7,1153.51,1145.46,1149.56,1149.56
+2-Aug-21,1150.72,1154.09,1148.26,1150.93,1150.93
+30-Jul-21,1143.24,1152.41,1142.76,1142.12,1142.12
+29-Jul-21,1149.53,1151.49,1140.79,1149.41,1149.41
+28-Jul-21,1153.49,1157.23,1151.3,1153.56,1153.56
+27-Jul-21,1151.56,1156.71,1148.3,1151.76,1151.76
+26-Jul-21,1151.11,1156.17,1151.11,1151.12,1151.12
+23-Jul-21,1149.93,1154.39,1146.68,1149.91,1149.91
+22-Jul-21,1149.68,1152.53,1145.71,1148.69,1148.69
+21-Jul-21,1147.43,1155.53,1146.76,1147.48,1147.48
+20-Jul-21,1149.99,1152.38,1146.47,1150.07,1150.07
+19-Jul-21,1141.54,1153.56,1141.53,1141.5,1141.5
+16-Jul-21,1141.24,1143.78,1137.64,1140.12,1140.12
+15-Jul-21,1144.31,1147.79,1138.17,1143.41,1143.41
+14-Jul-21,1149.05,1151.78,1144.3,1148.7,1148.7
+13-Jul-21,1142.85,1148.63,1141.59,1141.1,1141.1
+12-Jul-21,1144.13,1148.89,1144.07,1144.31,1144.31
+9-Jul-21,1146.23,1149.78,1142.35,1146.28,1146.28
+8-Jul-21,1140.91,1150.55,1139.37,1140.52,1140.52
+7-Jul-21,1135.69,1142.26,1134.66,1135.48,1135.48
+6-Jul-21,1130.1,1137.62,1128.74,1129.44,1129.44
+5-Jul-21,1129.85,1131.84,1127.7,1129.77,1129.77
+2-Jul-21,1134.4,1136.62,1131.09,1132.41,1132.41
+1-Jul-21,1129.68,1134.74,1128.51,1129.6,1129.6
+30-Jun-21,1130.71,1132.33,1125.02,1130.51,1130.51
+29-Jun-21,1129.02,1133.97,1127.31,1129.04,1129.04
+28-Jun-21,1125.34,1131.67,1125.34,1125.34,1125.34
+25-Jun-21,1131.46,1132.24,1123.31,1130.8,1130.8
+24-Jun-21,1133.41,1138.13,1129.94,1132.61,1132.61
+23-Jun-21,1132.43,1138.09,1131.36,1132.51,1132.51
+22-Jun-21,1130.52,1138,1130.24,1130.34,1130.34
+21-Jun-21,1134.14,1138.72,1130.89,1134.25,1134.25
+18-Jun-21,1133.67,1136.78,1126.51,1133.54,1133.54
+17-Jun-21,1132.11,1135.86,1126.92,1131.95,1131.95
+16-Jun-21,1116.49,1119.03,1115.63,1116.03,1116.03
+15-Jun-21,1116.47,1118.59,1115.77,1116.32,1116.32
+14-Jun-21,1114.86,1119.02,1114.26,1115.55,1115.55
+11-Jun-21,1111.51,1118.09,1108.39,1111.26,1111.26
+10-Jun-21,1115.64,1116.82,1112.52,1116.41,1116.41
+9-Jun-21,1116.86,1117.95,1111.3,1116.89,1116.89
+8-Jun-21,1109.41,1117.03,1108.54,1109.32,1109.32
+7-Jun-21,1109.68,1113.17,1108.55,1109.68,1109.68
+4-Jun-21,1115.27,1118.85,1108.88,1115.44,1115.44
+3-Jun-21,1110.05,1117.83,1108.69,1109.88,1109.88
+2-Jun-21,1107.73,1114.02,1106.44,1107.21,1107.21
+1-Jun-21,1106.98,1109.5,1104,1106.98,1106.98
+31-May-21,1113.14,1116.91,1105.9,1112.85,1112.85
+28-May-21,1117.2,1118.39,1112.18,1117.3,1117.3
+27-May-21,1115.55,1119.74,1113.84,1115.52,1115.52
+26-May-21,1121.4,1122.67,1113.61,1121.38,1121.38
+25-May-21,1122.18,1124.48,1119.69,1122.19,1122.19
+24-May-21,1126.82,1129.06,1123.36,1126.79,1126.79
+21-May-21,1127.02,1128.72,1122.05,1127.05,1127.05
+20-May-21,1130.27,1133.33,1126.97,1130.37,1130.37
+19-May-21,1127.08,1130.55,1123.28,1127.14,1127.14
+18-May-21,1136.26,1137.42,1125.56,1135.51,1135.51
+17-May-21,1125.67,1138.74,1125.51,1125.53,1125.53
+14-May-21,1125.75,1130.91,1124.73,1125.7,1125.7
+13-May-21,1131.74,1134.95,1127.18,1131.6,1131.6
+12-May-21,1118.43,1131.19,1118.38,1118.23,1118.23
+11-May-21,1115.59,1121.16,1115.49,1115.54,1115.54
+10-May-21,1111.97,1116.8,1110.24,1111.97,1111.97
+7-May-21,1119.99,1122.5,1109.08,1119.39,1119.39
+6-May-21,1124.07,1126.59,1120.06,1123.99,1123.99
+5-May-21,1124.89,1127.84,1122.26,1124.91,1124.91
+4-May-21,1120.4,1127.86,1118.64,1120.4,1120.4
+3-May-21,1116.61,1123.89,1115.07,1116.76,1116.76
+30-Apr-21,1106.58,1116.79,1106.18,1106.63,1106.63
+29-Apr-21,1108.89,1109.35,1104.25,1108.66,1108.66
+28-Apr-21,1112.15,1114.31,1109.61,1112.15,1112.15
+27-Apr-21,1109.21,1113.11,1107.68,1109.23,1109.23
+26-Apr-21,1114.19,1115.1,1108.53,1114.13,1114.13
+23-Apr-21,1119.63,1120.27,1112.89,1118.59,1118.59
+22-Apr-21,1115.45,1119.8,1113.64,1115.66,1115.66
+21-Apr-21,1116.11,1120.59,1114.92,1116.11,1116.11
+20-Apr-21,1114.37,1117.81,1109.36,1114.47,1114.47
+19-Apr-21,1116.65,1119.66,1112.16,1115.65,1115.65
+16-Apr-21,1115.79,1120.77,1112.21,1115.67,1115.67
+15-Apr-21,1116.11,1119.04,1112.47,1116.11,1116.11
+14-Apr-21,1120.72,1123.43,1111.58,1120.69,1120.69
+13-Apr-21,1124.45,1127.86,1120.17,1124.45,1124.45
+12-Apr-21,1122.02,1126.7,1120.25,1122.06,1122.06
+9-Apr-21,1115.66,1121.73,1112.96,1115.84,1115.84
+8-Apr-21,1118.02,1120.94,1113.84,1117.86,1117.86
+7-Apr-21,1117.41,1118.81,1114.11,1117.5,1117.5
+6-Apr-21,1124.4,1125.06,1116.07,1124.11,1124.11
+5-Apr-21,1128.65,1129.22,1121.89,1128.79,1128.79
+2-Apr-21,1127.83,1128.48,1125.79,1128.06,1128.06
+1-Apr-21,1126.91,1132.87,1125.02,1127.2,1127.2
+31-Mar-21,1132.37,1133.69,1125.04,1132.32,1132.32
+30-Mar-21,1131.09,1135,1131.01,1131.65,1131.65
+29-Mar-21,1127.98,1135.38,1127.98,1127.96,1127.96
+26-Mar-21,1133.58,1134.21,1127.79,1134.21,1134.21
+25-Mar-21,1135.03,1137.41,1131.5,1134.48,1134.48
+24-Mar-21,1132.05,1134.98,1129.21,1133.2,1133.2
+23-Mar-21,1125.22,1130.8,1124.85,1125.12,1125.12
+22-Mar-21,1127.48,1133.59,1125.2,1127.48,1127.48
+19-Mar-21,1127.05,1134.38,1126.67,1126.11,1126.11
+18-Mar-21,1121.03,1128.16,1119.6,1121.13,1121.13
+17-Mar-21,1129.48,1133.84,1126.25,1129.84,1129.84
+16-Mar-21,1131.53,1135.36,1127.05,1131.39,1131.39
+15-Mar-21,1134.5,1138.08,1130.05,1134.5,1134.5
+12-Mar-21,1129.55,1138.54,1127.35,1129.64,1129.64
+11-Mar-21,1135.97,1140.48,1128.5,1136.01,1136.01
+10-Mar-21,1134.5,1143.72,1134.35,1134.91,1134.91
+9-Mar-21,1140.1,1143.4,1134.49,1140.23,1140.23
+8-Mar-21,1127.49,1140.32,1126.2,1127.49,1127.49
+5-Mar-21,1133.08,1133.08,1123.56,1133.35,1133.35
+4-Mar-21,1126.6,1128.86,1122.55,1129.5,1129.5
+3-Mar-21,1124.29,1125.89,1116.84,1124.33,1124.33
+2-Mar-21,1101.4,1127.75,1101.4,1101.83,1101.83
+1-Mar-21,1123.37,1123.87,1116.29,1123.37,1123.37
+26-Feb-21,1119.15,1129.16,1117.34,1119.13,1119.13
+25-Feb-21,1105.25,1114.39,1105.25,1107.21,1107.21
+24-Feb-21,1109.02,1113.21,1105.41,1109.31,1109.31
+23-Feb-21,1111.66,1114.2,1107.76,1110.67,1110.67
+22-Feb-21,1103.94,1115.1,1102.53,1103.94,1103.94
+19-Feb-21,1106.68,1110.71,1101.72,1106.22,1106.22
+18-Feb-21,1105.07,1109.17,1101.68,1104.55,1104.55
+17-Feb-21,1107.3,1110.23,1104.03,1106.46,1106.46
+16-Feb-21,1100.95,1107.6,1096,1102.24,1102.24
+15-Feb-21,1103.5,1105.35,1100.25,1103.37,1103.37
+12-Feb-21,1102.21,1106.36,1101.21,1102.22,1102.22
+11-Feb-21,1105.9,1107.05,1100.81,1103.98,1103.98
+10-Feb-21,1110.25,1113.57,1102.71,1110,1110
+9-Feb-21,1115.85,1118.13,1110.04,1116.33,1116.33
+8-Feb-21,1116.85,1121.07,1116.05,1116.85,1116.85
+5-Feb-21,1119.27,1127.35,1115.93,1119.13,1119.13
+4-Feb-21,1112.7,1120.61,1112.33,1113.15,1113.15
+3-Feb-21,1113.09,1116.21,1110.95,1113.61,1113.61
+2-Feb-21,1116.25,1119.06,1113.3,1116.88,1116.88
+1-Feb-21,1118.18,1119.82,1115.25,1117.43,1117.43
+29-Jan-21,1112.31,1121.33,1112.31,1112.29,1112.29
+28-Jan-21,1107.52,1120.94,1107.52,1107.5,1107.5
+27-Jan-21,1101.91,1108.91,1100.11,1101,1101
+26-Jan-21,1101.18,1107.68,1099.98,1101.73,1101.73
+25-Jan-21,1104.64,1105.29,1099.56,1104.64,1104.64
+22-Jan-21,1099.18,1106.33,1099.18,1099.9,1099.9
+21-Jan-21,1097.7,1101.3,1097.15,1096.25,1096.25
+20-Jan-21,1100.82,1102.24,1097.08,1100.99,1100.99
+19-Jan-21,1103.39,1105.46,1099.65,1103.1,1103.1
+18-Jan-21,1102.96,1107.62,1102.08,1102.96,1102.96
+15-Jan-21,1095.25,1104.57,1095.2,1094.9,1094.9
+14-Jan-21,1097.09,1102.87,1093.7,1097.11,1097.11
+13-Jan-21,1093.34,1098.41,1092.25,1093.54,1093.54
+12-Jan-21,1096.24,1102.9,1095.38,1096.45,1096.45
+11-Jan-21,1092.82,1100.41,1092.16,1092.82,1092.82
+8-Jan-21,1092.69,1098.69,1088.36,1093.07,1093.07
+7-Jan-21,1085.25,1096,1084.83,1086.95,1086.95
+6-Jan-21,1085.65,1088.59,1083.25,1086.45,1086.45
+5-Jan-21,1085.61,1089.73,1081.67,1086.62,1086.62
+4-Jan-21,1084.73,1086.47,1079.22,1084.73,1084.73
+1-Jan-21,1083.5,1088.5,1083.5,1084.65,1084.65
+31-Dec-20,1086.42,1088.8,1082.09,1086.42,1086.42
+30-Dec-20,1091.25,1092.47,1083.65,1092.62,1092.62
+29-Dec-20,1096.42,1096.42,1089.97,1095,1095
+28-Dec-20,1099.09,1106,1093.3,1099.09,1099.09
+25-Dec-20,1098.9,1101.66,1098.9,1099.91,1099.91
+24-Dec-20,1105,1105.94,1099.36,1104.8,1104.8
+23-Dec-20,1108.25,1110.63,1103.89,1107.98,1107.98
+22-Dec-20,1101.85,1109.78,1101.85,1101.86,1101.86
+21-Dec-20,1098.98,1112.16,1097.1,1098.98,1098.98
+18-Dec-20,1092.36,1100.22,1092.04,1092.16,1092.16
+17-Dec-20,1093.07,1094.65,1089.85,1091.65,1091.65
+16-Dec-20,1088.35,1094.74,1087.71,1088.21,1088.21
+15-Dec-20,1093.21,1095.58,1090.57,1092.06,1092.06
+14-Dec-20,1091.58,1093.81,1088.3,1091.58,1091.58
+11-Dec-20,1087.28,1093.81,1084.92,1086.37,1086.37
+10-Dec-20,1086.2,1091.29,1083.15,1086.36,1086.36
+9-Dec-20,1085.76,1087.39,1080.32,1084.86,1084.86
+8-Dec-20,1083,1086.35,1081.49,1083.68,1083.68
+7-Dec-20,1083.78,1087.55,1079.55,1083.78,1083.78
+4-Dec-20,1091.37,1092.43,1079.42,1091.32,1091.32
+3-Dec-20,1099.32,1100.93,1089.08,1099.38,1099.38
+2-Dec-20,1104.71,1106.09,1098.87,1106.28,1106.28
+1-Dec-20,1106.75,1108.58,1105.08,1108.51,1108.51
+30-Nov-20,1103.85,1107.9,1102.53,1104.33,1104.33
+27-Nov-20,1105.09,1105.85,1101.97,1105.56,1105.56
+26-Nov-20,1105.05,1107.8,1102.62,1104.49,1104.49
+25-Nov-20,1108.34,1108.85,1103.58,1109.71,1109.71
+24-Nov-20,1112.97,1113.42,1106.64,1113.08,1113.08
+23-Nov-20,1113.58,1116.17,1109.29,1113.83,1113.83
+20-Nov-20,1114.85,1117.24,1111.63,1114.14,1114.14
+19-Nov-20,1106.44,1118.4,1106.44,1105.9,1105.9
+18-Nov-20,1104.73,1107.13,1101.14,1104.95,1104.95
+17-Nov-20,1106.14,1107.47,1103.32,1106.09,1106.09
+16-Nov-20,1107.22,1109.49,1104.25,1107.76,1107.76
+13-Nov-20,1114.17,1116.65,1106.48,1114.91,1114.91
+12-Nov-20,1110.6,1115.51,1109.29,1111.45,1111.45
+11-Nov-20,1115.21,1115.72,1107.43,1116.08,1116.08
+10-Nov-20,1117.93,1119.26,1112.25,1118.69,1118.69
+9-Nov-20,1120.88,1120.88,1108.75,1121.15,1121.15
+6-Nov-20,1123.19,1126.82,1118.02,1122.63,1122.63
+5-Nov-20,1130.31,1133.67,1120.99,1129.74,1129.74
+4-Nov-20,1128.91,1147.09,1126.65,1130.33,1130.33
+3-Nov-20,1132.24,1136.68,1129.28,1132.14,1132.14
+2-Nov-20,1134.79,1136.08,1131.35,1135.61,1135.61
+30-Oct-20,1131.07,1136.55,1125.32,1129.52,1129.52
+29-Oct-20,1134.09,1135.28,1129.6,1134.18,1134.18
+28-Oct-20,1128.01,1138.25,1126.1,1128.23,1128.23
+27-Oct-20,1130.28,1131.07,1124.11,1131.64,1131.64
+26-Oct-20,1127.6,1133.2,1126.56,1127.76,1127.76
+23-Oct-20,1134.06,1136.41,1124.9,1134.15,1134.15
+22-Oct-20,1133.29,1136.01,1131.37,1132.03,1132.03
+21-Oct-20,1137.61,1137.69,1129.6,1136,1136
+20-Oct-20,1139.81,1140.91,1136.74,1137,1137
+19-Oct-20,1141.21,1143.39,1136.53,1141.18,1141.18
+16-Oct-20,1145,1147.37,1139.33,1144.13,1144.13
+15-Oct-20,1145.5,1148.65,1141.29,1146.31,1146.31
+14-Oct-20,1147.75,1149.12,1141.64,1147.89,1147.89
+13-Oct-20,1147.38,1151.29,1144,1146.4,1146.4
+12-Oct-20,1142.64,1151.25,1142.61,1142.65,1142.65
+9-Oct-20,1150.36,1151.23,1140.73,1150.36,1150.36
+8-Oct-20,1156.49,1158.85,1149.79,1156.5,1156.5
+7-Oct-20,1163.82,1165.77,1155.14,1163.89,1163.89
+6-Oct-20,1156.74,1162.44,1155.5,1156.09,1156.09
+5-Oct-20,1165.41,1165.41,1155.51,1165.36,1165.36
+2-Oct-20,1161.98,1167.68,1160.02,1161.98,1161.98
+1-Oct-20,1163.8,1164.8,1160.15,1163.78,1163.78
+30-Sep-20,1168.73,1170.7,1163.1,1167.86,1167.86
+29-Sep-20,1166.77,1170.53,1165.18,1166.41,1166.41
+28-Sep-20,1173.41,1174.73,1166.34,1173.44,1173.44
+25-Sep-20,1168.05,1177.42,1167.28,1168.5,1168.5
+24-Sep-20,1168.03,1175.55,1166.78,1169.73,1169.73
+23-Sep-20,1160.8,1169.33,1160.1,1162.5,1162.5
+22-Sep-20,1162.1,1166,1158.4,1163.85,1163.85
+21-Sep-20,1163.98,1167.27,1155.59,1163.99,1163.99
+18-Sep-20,1168.76,1168.76,1158.64,1168.65,1168.65
+17-Sep-20,1173.8,1177.23,1169.78,1172.07,1172.07
+16-Sep-20,1179.85,1181.17,1169.76,1179.25,1179.25
+15-Sep-20,1181.2,1183.12,1176.32,1180.84,1180.84
+14-Sep-20,1185.78,1186.88,1179.63,1186.97,1186.97
+11-Sep-20,1186.94,1189.15,1184.89,1187.23,1187.23
+10-Sep-20,1184.06,1187.83,1183.35,1184.38,1184.38
+9-Sep-20,1189.26,1190.9,1183.5,1189.24,1189.24
+8-Sep-20,1186.48,1190.02,1185.32,1186.81,1186.81
+7-Sep-20,1186.99,1188.65,1185.04,1186.42,1186.42
+4-Sep-20,1191.07,1191.49,1187.11,1190.78,1190.78
+3-Sep-20,1187.95,1191.5,1184.44,1188.65,1188.65
+2-Sep-20,1184.92,1190.41,1183.44,1184.92,1184.92
+1-Sep-20,1185.3,1187.04,1181.02,1187.04,1187.04
+31-Aug-20,1179.59,1187.95,1178.74,1179.59,1179.59
+28-Aug-20,1185.6,1187.02,1180.01,1186.58,1186.58
+27-Aug-20,1183.4,1187.3,1181.85,1183.85,1183.85
+26-Aug-20,1186.02,1188.4,1183.72,1186.46,1186.46
+25-Aug-20,1188.01,1188.9,1183.61,1188.25,1188.25
+24-Aug-20,1190.05,1191.25,1185.14,1191.2,1191.2
+21-Aug-20,1183.43,1192.51,1182.43,1184.29,1184.29
+20-Aug-20,1183.24,1190.1,1182.45,1181.21,1181.21
+19-Aug-20,1179.95,1183.62,1175.4,1183.64,1183.64
+18-Aug-20,1183.52,1185.98,1181.38,1183.1,1183.1
+17-Aug-20,1186.04,1186.04,1182.45,1186.04,1186.04
+14-Aug-20,1183.99,1187.33,1183.4,1184.12,1184.12
+13-Aug-20,1182.44,1184.94,1180.62,1182.75,1182.75
+12-Aug-20,1185.25,1187.27,1181.61,1184.98,1184.98
+11-Aug-20,1185.56,1187.25,1180.81,1185.19,1185.19
+10-Aug-20,1188.11,1188.35,1183.52,1188.15,1188.15
+7-Aug-20,1183.49,1190.25,1182.77,1183.17,1183.17
+6-Aug-20,1184.75,1186.91,1181.39,1185.18,1185.18
+5-Aug-20,1189.65,1192.7,1182.45,1192.25,1192.25
+4-Aug-20,1191.1,1196.44,1190.1,1191.76,1191.76
+3-Aug-20,1192.7,1196.17,1191.08,1193.39,1193.39
+31-Jul-20,1189.56,1193.4,1186.17,1189.56,1189.56
+30-Jul-20,1188.93,1197,1187.17,1190.73,1190.73
+29-Jul-20,1198.45,1199.37,1190.3,1199.37,1199.37
+28-Jul-20,1194.98,1201.03,1189.47,1195.92,1195.92
+27-Jul-20,1199.97,1199.97,1193.51,1200.49,1200.49
+24-Jul-20,1201.66,1203.77,1198.11,1200.94,1200.94
+23-Jul-20,1197.48,1202.93,1195.11,1197.23,1197.23
+22-Jul-20,1192.02,1198.79,1190.97,1192.74,1192.74
+21-Jul-20,1200.09,1200.94,1192.79,1200.03,1200.03
+20-Jul-20,1201.89,1206.25,1201.17,1202.53,1202.53
+17-Jul-20,1204.21,1206.7,1201,1204.23,1204.23
+16-Jul-20,1200.35,1206.7,1199.75,1200.47,1200.47
+15-Jul-20,1203.97,1204.9,1197.5,1203.98,1203.98
+14-Jul-20,1203.46,1207.8,1203.1,1203.78,1203.78
+13-Jul-20,1200.88,1203.32,1198.15,1199.52,1199.52
+10-Jul-20,1196.53,1205.03,1196.53,1195.77,1195.77
+9-Jul-20,1191.31,1198.56,1190.38,1192.02,1192.02
+8-Jul-20,1195.92,1198.72,1191.71,1195.7,1195.7
+7-Jul-20,1189.92,1197.06,1188.35,1190.93,1190.93
+6-Jul-20,1198.6,1198.6,1190.68,1198.5,1198.5
+3-Jul-20,1198.26,1201.73,1196.84,1198.17,1198.17
+2-Jul-20,1200.65,1203.55,1196.17,1200.7,1200.7
+1-Jul-20,1197.46,1204.42,1197.22,1198.39,1198.39
+30-Jun-20,1197.63,1203.83,1194.01,1198.49,1198.49
+29-Jun-20,1203.05,1204.6,1197.04,1202.63,1202.63
+26-Jun-20,1201.41,1204.03,1196.15,1201.52,1201.52
+25-Jun-20,1205.87,1207.77,1200.47,1205.25,1205.25
+24-Jun-20,1207.92,1207.92,1198.3,1207.95,1207.95
+23-Jun-20,1206.19,1215.52,1204.4,1208,1208
+22-Jun-20,1211.49,1215.69,1209.18,1210.89,1210.89
+19-Jun-20,1209.75,1213.5,1205.22,1211.36,1211.36
+18-Jun-20,1215.95,1217.52,1207.02,1214.35,1214.35
+17-Jun-20,1210.73,1218.56,1210.55,1211.15,1211.15
+16-Jun-20,1205.79,1214.53,1203.09,1206.9,1206.9
+15-Jun-20,1202.61,1216.51,1202.6,1202.61,1202.61
+12-Jun-20,1206.23,1209.41,1199.56,1204.76,1204.76
+11-Jun-20,1192.68,1200.52,1186.92,1189.74,1189.74
+10-Jun-20,1197.66,1199.36,1186.31,1197.3,1197.3
+9-Jun-20,1196.64,1202.04,1193.9,1195.73,1195.73
+8-Jun-20,1200.78,1205.41,1195.38,1201.11,1201.11
+5-Jun-20,1215.69,1217.61,1201.91,1215.38,1215.38
+4-Jun-20,1215.42,1219.45,1212.17,1215.82,1215.82
+3-Jun-20,1217.96,1219.25,1213.27,1219.14,1219.14
+2-Jun-20,1222.08,1226.67,1215.79,1222.99,1222.99
+1-Jun-20,1230.21,1230.59,1221.13,1230.47,1230.47
+29-May-20,1237.26,1239.95,1233.43,1237.98,1237.98
+28-May-20,1237.29,1242.05,1234.07,1238.3,1238.3
+27-May-20,1229.95,1238.62,1228.75,1230.87,1230.87
+26-May-20,1240.72,1241.22,1229.56,1240.02,1240.02
+25-May-20,1239.21,1243.81,1237.21,1239.55,1239.55
+22-May-20,1233.01,1243.53,1232,1233.39,1233.39
+21-May-20,1226.34,1233.65,1226.29,1226.55,1226.55
+20-May-20,1225.31,1231.4,1223.45,1224.32,1224.32
+19-May-20,1222.55,1226.66,1219.87,1224.2,1224.2
+18-May-20,1231.57,1234.34,1224.3,1232.09,1232.09
+15-May-20,1225.78,1234.22,1225.78,1225.46,1225.46
+14-May-20,1227.22,1233.13,1225.4,1226.55,1226.55
+13-May-20,1225.85,1227.63,1220.87,1225.65,1225.65
+12-May-20,1223.24,1228.21,1219.18,1222.4,1222.4
+11-May-20,1218.18,1225.2,1213.41,1218.7,1218.7
+8-May-20,1218.59,1220.9,1214.12,1218.63,1218.63
+7-May-20,1227.17,1228.26,1218.13,1228.53,1228.53
+6-May-20,1220.49,1228.68,1220.3,1221.25,1221.25
+5-May-20,1223,1224.05,1214.39,1222.45,1222.45
+4-May-20,1223.79,1229.81,1222.63,1223.78,1223.78
+1-May-20,1212.96,1223.61,1212.95,1212.96,1212.96
+30-Apr-20,1210.79,1212.7,1202.1,1210.79,1210.79
+29-Apr-20,1220.45,1220.86,1211.89,1220.4,1220.4
+28-Apr-20,1222.53,1227.19,1215.65,1220.87,1220.87
+27-Apr-20,1230.46,1234.11,1222.28,1229.5,1229.5
+24-Apr-20,1231.61,1237.09,1230.81,1232.45,1232.45
+23-Apr-20,1233.71,1235.79,1227.1,1231.38,1231.38
+22-Apr-20,1232.63,1237.37,1228.4,1230.85,1230.85
+21-Apr-20,1220.72,1240.63,1218.33,1218.1,1218.1
+20-Apr-20,1215.25,1221.51,1214.4,1215.26,1215.26
+17-Apr-20,1220.1,1223.11,1213.41,1226.64,1226.64
+16-Apr-20,1225.6,1228.56,1223.41,1222.55,1222.55
+15-Apr-20,1211.48,1224.71,1209.07,1212.38,1212.38
+14-Apr-20,1213.86,1217.56,1207.86,1213.9,1213.9
+13-Apr-20,1211.04,1220.61,1211.03,1211.04,1211.04
+10-Apr-20,1209.23,1215.21,1206.33,1209.51,1209.51
+9-Apr-20,1213.51,1221.37,1208.08,1214.75,1214.75
+8-Apr-20,1214.8,1222.36,1214.32,1215.31,1215.31
+7-Apr-20,1222.91,1224.72,1207.78,1223.1,1223.1
+6-Apr-20,1236.55,1238.46,1223.88,1235.8,1235.8
+3-Apr-20,1225.63,1239.5,1223.86,1226.85,1226.85
+2-Apr-20,1236.56,1242.91,1224.6,1234.73,1234.73
+1-Apr-20,1218.66,1232.41,1216.44,1216.66,1216.66
+31-Mar-20,1223,1224.13,1212.74,1222.7,1222.7
+30-Mar-20,1211.74,1226.31,1211.74,1211.63,1211.63
+27-Mar-20,1213,1226.43,1205.18,1212.19,1212.19
+26-Mar-20,1223,1233.76,1214.6,1231.08,1231.08
+25-Mar-20,1232.5,1236.96,1224.9,1228.6,1228.6
+24-Mar-20,1261.45,1261.45,1236.95,1262.93,1262.93
+23-Mar-20,1272.15,1280.9,1249.75,1253.95,1253.95
+20-Mar-20,1256.65,1263.86,1194.46,1256.88,1256.88
+19-Mar-20,1253.97,1291.76,1246.95,1255.35,1255.35
+18-Mar-20,1237.98,1261.5,1233.03,1237.99,1237.99
+17-Mar-20,1232.02,1246.46,1232.02,1232.04,1232.04
+16-Mar-20,1214.89,1231.15,1213.35,1210.8,1210.8
+13-Mar-20,1209.94,1225.91,1204.35,1209.97,1209.97
+12-Mar-20,1190.35,1211.66,1190.35,1189.39,1189.39
+11-Mar-20,1184,1197.36,1181.36,1184.7,1184.7
+10-Mar-20,1198,1199.69,1189.14,1199.96,1199.96
+9-Mar-20,1187.6,1206.2,1187.6,1187.7,1187.7
+6-Mar-20,1187.78,1193.85,1166.28,1187.47,1187.47
+5-Mar-20,1185.06,1188.78,1179.2,1183.68,1183.68
+4-Mar-20,1186.34,1188.36,1180.01,1186.34,1186.34
+3-Mar-20,1189.25,1195.9,1177.41,1188.28,1188.28
+2-Mar-20,1199.32,1206.48,1188.01,1200.1,1200.1
+28-Feb-20,1212.33,1218.03,1201.19,1211.31,1211.31
+27-Feb-20,1213.14,1218.05,1208.22,1211.36,1211.36
+26-Feb-20,1212.39,1219.87,1211.87,1214.55,1214.55
+25-Feb-20,1217.04,1217.54,1208.03,1217.65,1217.65
+24-Feb-20,1214.55,1222.54,1214.39,1205.77,1205.77
+21-Feb-20,1204.32,1214.5,1202.55,1204.4,1204.4
+20-Feb-20,1191.78,1207.11,1190.47,1191.37,1191.37
+19-Feb-20,1190.05,1193.39,1186.61,1189.93,1189.93
+18-Feb-20,1184.77,1191.6,1184.63,1183.81,1183.81
+17-Feb-20,1180.89,1184.22,1178.45,1182.18,1182.18
+14-Feb-20,1183.38,1184.94,1179.65,1183.47,1183.47
+13-Feb-20,1178.38,1183.93,1177.76,1177.96,1177.96
+12-Feb-20,1180.55,1183.59,1175.36,1180.72,1180.72
+11-Feb-20,1186.05,1186.88,1179.82,1185.63,1185.63
+10-Feb-20,1191.67,1192.21,1184.79,1191.09,1191.09
+7-Feb-20,1185.86,1195.57,1184.06,1184.25,1184.25
+6-Feb-20,1182.25,1184.83,1177.11,1183.46,1183.46
+5-Feb-20,1182.49,1192.24,1179.54,1182.48,1182.48
+4-Feb-20,1190.54,1193.74,1183.67,1189.36,1189.36
+3-Feb-20,1194.4,1198.75,1190.28,1194.87,1194.87
+31-Jan-20,1186.49,1197.84,1183.26,1187.12,1187.12
+30-Jan-20,1178.77,1192.39,1177.82,1178.08,1178.08
+29-Jan-20,1172.75,1179.85,1172.55,1174.28,1174.28
+28-Jan-20,1176.45,1181.17,1173.86,1176.73,1176.73
+27-Jan-20,1169.24,1179.21,1169.23,1169.15,1169.15
+24-Jan-20,1168.2,1169.42,1164.64,1167.6,1167.6
+23-Jan-20,1165.19,1170.1,1163.7,1163.73,1163.73
+22-Jan-20,1168.72,1168.72,1161.39,1168.74,1168.74
+21-Jan-20,1158.57,1169.39,1157.75,1157.57,1157.57
+20-Jan-20,1159.8,1160.44,1155.29,1160.36,1160.36
+17-Jan-20,1159.67,1161.11,1154.55,1158.77,1158.77
+16-Jan-20,1159.74,1161.04,1155.85,1156.78,1156.78
+15-Jan-20,1156.13,1162.19,1154.27,1157.05,1157.05
+14-Jan-20,1153.25,1159.14,1149.87,1153.94,1153.94
+13-Jan-20,1156.93,1157.79,1152.38,1156.93,1156.93
+10-Jan-20,1158.58,1163.64,1156.2,1157.81,1157.81
+9-Jan-20,1161.34,1162.59,1156.51,1161.26,1161.26
+8-Jan-20,1166.53,1178.84,1162.4,1166.46,1166.46
+7-Jan-20,1166.52,1168.01,1161.95,1167.42,1167.42
+6-Jan-20,1167.4,1172.49,1165.64,1165.85,1165.85
+3-Jan-20,1157.55,1168.07,1155.31,1157.15,1157.15
+2-Jan-20,1153.96,1160.19,1145.2,1153.97,1153.97
+1-Jan-20,1154.4,1154.4,1145.45,1153.75,1153.75
+31-Dec-19,1156.34,1158.19,1151.74,1156.35,1156.35
+30-Dec-19,1158.71,1159.49,1153.91,1160.68,1160.68
+27-Dec-19,1160.11,1161.89,1156.39,1161.2,1161.2
+26-Dec-19,1159.75,1163.65,1159.15,1159.75,1159.75
+25-Dec-19,1161.3,1162.23,1159.74,1162.23,1162.23
+24-Dec-19,1161.53,1165.51,1158.82,1161.57,1161.57
+23-Dec-19,1160.33,1164.29,1159.05,1159.3,1159.3
+20-Dec-19,1162.94,1165.44,1156.34,1161.06,1161.06
+19-Dec-19,1166.46,1166.99,1161.45,1164.36,1164.36
+18-Dec-19,1162.69,1168.51,1162.69,1162.78,1162.78
+17-Dec-19,1167.3,1169.45,1161.63,1167.46,1167.46
+16-Dec-19,1174.1,1174.52,1167.23,1172.53,1172.53
+13-Dec-19,1169,1179.98,1167.85,1169.59,1169.59
+12-Dec-19,1188.66,1191.25,1174.46,1187.93,1187.93
+11-Dec-19,1189.35,1195.01,1188.88,1189.07,1189.07
+10-Dec-19,1187.5,1193.86,1187.5,1188.68,1188.68
+9-Dec-19,1185.02,1192.03,1185,1186.11,1186.11
+6-Dec-19,1187.82,1191.97,1185.78,1187.98,1187.98
+5-Dec-19,1190.38,1192.57,1187.02,1189.46,1189.46
+4-Dec-19,1187.79,1195.69,1187.71,1187.63,1187.63
+3-Dec-19,1184.62,1193.29,1182.76,1183.79,1183.79
+2-Dec-19,1178.05,1186.59,1177.1,1181.47,1181.47
+29-Nov-19,1177.01,1182.08,1177.01,1177.01,1177.01
+28-Nov-19,1177.13,1180.39,1175.59,1175.36,1175.36
+27-Nov-19,1173.02,1178.42,1172.55,1172.6,1172.6
+26-Nov-19,1173,1178.26,1170.24,1172.41,1172.41
+25-Nov-19,1179.62,1179.67,1172,1179.49,1179.49
+22-Nov-19,1175.05,1180.14,1173.28,1175.23,1175.23
+21-Nov-19,1169.71,1178.68,1169.5,1168.26,1168.26
+20-Nov-19,1168.35,1171.08,1167.13,1165.82,1165.82
+19-Nov-19,1165.13,1170.13,1164.84,1165.69,1165.69
+18-Nov-19,1162.63,1167.52,1161.46,1162.33,1162.33
+15-Nov-19,1167.27,1169.31,1161.74,1167.52,1167.52
+14-Nov-19,1169.86,1172.15,1167.15,1169.86,1169.86
+13-Nov-19,1164.15,1171.54,1163.95,1164.95,1164.95
+12-Nov-19,1164.56,1165.14,1158.92,1163.9,1163.9
+11-Nov-19,1158.48,1166.59,1158.48,1158.6,1158.6
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/MXN.csv b/PanelTS/Exchange Rate/price/MXN.csv
new file mode 100644
index 0000000000000000000000000000000000000000..70c478d7723235bceae1e6bf12cd23a2b4cf75f2
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/MXN.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,20.1639,20.1817,20.0207,20.1639,20.1639
+30-Oct-24,20.0538,20.218,19.9934,20.0538,20.0538
+29-Oct-24,20.0287,20.0687,19.9532,20.0287,20.0287
+28-Oct-24,19.9466,20.0898,19.9362,19.9466,19.9466
+25-Oct-24,19.8142,19.9231,19.7625,19.8142,19.8142
+24-Oct-24,19.8325,19.8933,19.7469,19.8325,19.8325
+23-Oct-24,19.9362,20.093,19.9081,19.9362,19.9362
+22-Oct-24,19.9608,19.9651,19.7691,19.9608,19.9608
+21-Oct-24,19.8686,20.0603,19.8594,19.8686,19.8686
+18-Oct-24,19.8168,19.8454,19.6407,19.8168,19.8168
+17-Oct-24,19.8987,20.0242,19.8223,19.8987,19.8987
+16-Oct-24,19.6951,19.9323,19.6631,19.6951,19.6951
+15-Oct-24,19.4259,19.6675,19.3682,19.4259,19.4259
+14-Oct-24,19.2995,19.3661,19.2264,19.2995,19.2995
+11-Oct-24,19.4384,19.4872,19.3759,19.4384,19.4384
+10-Oct-24,19.4674,19.6103,19.4292,19.4674,19.4674
+9-Oct-24,19.3454,19.4427,19.3059,19.3454,19.3454
+8-Oct-24,19.2897,19.4423,19.2224,19.2897,19.2897
+7-Oct-24,19.2767,19.4224,19.1869,19.2767,19.2767
+4-Oct-24,19.3355,19.3899,19.111,19.3355,19.3355
+3-Oct-24,19.4082,19.565,19.3916,19.4082,19.4082
+2-Oct-24,19.6264,19.6567,19.3388,19.6264,19.6264
+1-Oct-24,19.6636,19.7799,19.6109,19.6636,19.6636
+30-Sep-24,19.6305,19.7349,19.5449,19.6305,19.6305
+27-Sep-24,19.6159,19.6604,19.5212,19.6159,19.6159
+26-Sep-24,19.6366,19.6511,19.4645,19.6366,19.6366
+25-Sep-24,19.3082,19.6333,19.2987,19.3082,19.3082
+24-Sep-24,19.4154,19.4375,19.2391,19.4154,19.4154
+23-Sep-24,19.3766,19.4971,19.3032,19.3766,19.3766
+20-Sep-24,19.3,19.4825,19.2582,19.3,19.3
+19-Sep-24,19.2433,19.3929,19.1346,19.2433,19.2433
+18-Sep-24,19.1155,19.2861,19.0547,19.1155,19.1155
+17-Sep-24,19.2056,19.3995,19.2006,19.2056,19.2056
+16-Sep-24,19.1522,19.3837,19.1459,19.1522,19.1522
+13-Sep-24,19.5208,19.5643,19.2197,19.5208,19.5208
+12-Sep-24,19.7959,19.837,19.6008,19.7959,19.7959
+11-Sep-24,20.0894,20.1415,19.769,20.0894,20.0894
+10-Sep-24,19.8914,20.1298,19.8707,19.8914,19.8914
+9-Sep-24,19.9402,20.0097,19.809,19.9402,19.9402
+6-Sep-24,19.8814,20.0749,19.7492,19.8814,19.8814
+5-Sep-24,19.9487,20.1461,19.8894,19.9487,19.9487
+4-Sep-24,19.7954,19.9149,19.662,19.7954,19.7954
+3-Sep-24,19.8364,19.9784,19.716,19.8364,19.8364
+2-Sep-24,19.6998,19.805,19.6143,19.6998,19.6998
+30-Aug-24,19.8342,19.8695,19.6199,19.8342,19.8342
+29-Aug-24,19.6644,19.9501,19.5571,19.6644,19.6644
+28-Aug-24,19.7708,19.782,19.426,19.7708,19.7708
+27-Aug-24,19.3745,19.6921,19.3397,19.3745,19.3745
+26-Aug-24,19.2122,19.4112,19.139,19.2122,19.2122
+23-Aug-24,19.4902,19.5238,19.0214,19.4902,19.4902
+22-Aug-24,19.2771,19.5285,19.2639,19.2771,19.2771
+21-Aug-24,19.0098,19.3112,18.9168,19.0098,19.0098
+20-Aug-24,18.6651,18.9298,18.6426,18.6651,18.6651
+19-Aug-24,18.6259,18.8325,18.5984,18.6259,18.6259
+16-Aug-24,18.6362,18.7413,18.6005,18.6362,18.6362
+15-Aug-24,18.8117,18.8382,18.6281,18.8117,18.8117
+14-Aug-24,18.9981,19.0147,18.7983,18.9981,18.9981
+13-Aug-24,19.0598,19.0924,18.9222,19.0598,19.0598
+12-Aug-24,18.8222,19.0507,18.7775,18.8222,18.8222
+9-Aug-24,18.8603,18.9112,18.7727,18.8603,18.8603
+8-Aug-24,19.3347,19.3548,19.0821,19.3347,19.3347
+7-Aug-24,19.5838,19.5882,19.1066,19.5838,19.5838
+6-Aug-24,19.195,19.5087,19.1389,19.195,19.195
+5-Aug-24,19.5284,20.1478,19.3723,19.5284,19.5284
+2-Aug-24,18.9238,19.1746,18.8719,18.9238,18.9238
+1-Aug-24,18.64,18.7216,18.4293,18.64,18.64
+31-Jul-24,18.7528,18.9412,18.5714,18.7528,18.7528
+30-Jul-24,18.6409,18.8158,18.5642,18.6409,18.6409
+29-Jul-24,18.4273,18.7007,18.4017,18.4273,18.4273
+26-Jul-24,18.4399,18.493,18.2913,18.4399,18.4399
+25-Jul-24,18.3603,18.5751,18.3104,18.3603,18.3603
+24-Jul-24,18.1632,18.4222,18.144,18.1632,18.1632
+23-Jul-24,17.9306,18.0982,17.9171,17.9306,17.9306
+22-Jul-24,17.9706,18.1068,17.8853,17.9706,17.9706
+19-Jul-24,17.9585,18.0274,17.8222,17.9585,17.9585
+18-Jul-24,17.7202,17.8656,17.6858,17.7202,17.7202
+17-Jul-24,17.6504,17.8052,17.6247,17.6504,17.6504
+16-Jul-24,17.7158,17.8049,17.6403,17.7158,17.7158
+15-Jul-24,17.6987,17.8558,17.6673,17.6987,17.6987
+12-Jul-24,17.7533,17.8017,17.6361,17.7533,17.7533
+11-Jul-24,17.8365,17.8833,17.7103,17.8365,17.8365
+10-Jul-24,17.8953,17.8998,17.7594,17.8953,17.8953
+9-Jul-24,17.9736,18.0499,17.9011,17.9736,17.9736
+8-Jul-24,18.0883,18.1009,17.9707,18.0883,18.0883
+5-Jul-24,18.0804,18.1893,18.0028,18.0804,18.0804
+4-Jul-24,18.1744,18.1757,18.0446,18.1744,18.1744
+3-Jul-24,18.2522,18.298,18.0964,18.2522,18.2522
+2-Jul-24,18.3664,18.4891,18.2075,18.3664,18.3664
+1-Jul-24,18.2653,18.4431,18.2525,18.2653,18.2653
+28-Jun-24,18.4298,18.58,18.2356,18.4298,18.4298
+27-Jun-24,18.301,18.4508,18.2683,18.301,18.301
+26-Jun-24,18.1113,18.3182,18.0555,18.1113,18.1113
+25-Jun-24,17.9447,18.1948,17.882,17.9447,17.9447
+24-Jun-24,18.1298,18.1433,17.9932,18.1298,18.1298
+21-Jun-24,18.3424,18.3619,18.1781,18.3424,18.3424
+20-Jun-24,18.4274,18.4581,18.3656,18.4274,18.4274
+19-Jun-24,18.3991,18.4717,18.3619,18.3991,18.3991
+18-Jun-24,18.5209,18.5544,18.3008,18.5209,18.5209
+17-Jun-24,18.4558,18.6288,18.4171,18.4558,18.4558
+14-Jun-24,18.4152,18.6737,18.3818,18.4152,18.4152
+13-Jun-24,18.7541,18.8383,18.5103,18.7541,18.7541
+12-Jun-24,18.5806,18.9736,18.5427,18.5806,18.5806
+11-Jun-24,18.5722,18.5565,18.2965,18.5722,18.5722
+10-Jun-24,18.3258,18.6107,18.2496,18.3258,18.3258
+7-Jun-24,17.88,18.3613,17.8061,17.88,17.88
+6-Jun-24,17.5035,17.6434,17.4342,17.5035,17.5035
+5-Jun-24,17.8119,17.8262,17.4887,17.8119,17.8119
+4-Jun-24,17.7004,18.1493,17.5375,17.7004,17.7004
+3-Jun-24,16.9726,17.7107,16.9069,16.9726,16.9726
+31-May-24,17.0058,17.0683,16.9065,17.0058,17.0058
+30-May-24,17.0176,17.1251,16.9065,17.0176,17.0176
+29-May-24,16.7814,16.9844,16.7363,16.7814,16.7814
+28-May-24,16.6624,16.7386,16.6224,16.6624,16.6624
+27-May-24,16.6738,16.6978,16.6315,16.6738,16.6738
+24-May-24,16.7304,16.7504,16.6664,16.7304,16.7304
+23-May-24,16.6616,16.7314,16.6139,16.6616,16.6616
+22-May-24,16.6066,16.6824,16.5787,16.6066,16.6066
+21-May-24,16.5526,16.6004,16.5151,16.5526,16.5526
+20-May-24,16.5863,16.6367,16.5505,16.5863,16.5863
+17-May-24,16.6782,16.715,16.5992,16.6782,16.6782
+16-May-24,16.6811,16.7366,16.6619,16.6811,16.6811
+15-May-24,16.8442,16.896,16.6723,16.8442,16.8442
+14-May-24,16.7832,16.875,16.7579,16.7832,16.7832
+13-May-24,16.7672,16.8144,16.7224,16.7672,16.7672
+10-May-24,16.7795,16.8121,16.7113,16.7795,16.7795
+9-May-24,16.916,16.9613,16.8488,16.916,16.916
+8-May-24,16.9041,16.9753,16.868,16.9041,16.9041
+7-May-24,16.8833,16.9214,16.8282,16.8833,16.8833
+6-May-24,16.9803,16.9815,16.881,16.9803,16.9803
+3-May-24,16.9617,17.0258,16.8231,16.9617,16.9617
+2-May-24,16.9286,16.9833,16.8938,16.9286,16.9286
+1-May-24,17.1499,17.1593,17.002,17.1499,17.1499
+30-Apr-24,17.0116,17.0793,16.9482,17.0116,17.0116
+29-Apr-24,17.164,17.2458,17.0051,17.164,17.164
+26-Apr-24,17.2018,17.2775,17.1045,17.2018,17.2018
+25-Apr-24,17.0701,17.3419,17.0198,17.0701,17.0701
+24-Apr-24,16.9492,17.1141,16.9021,16.9492,16.9492
+23-Apr-24,17.137,17.1453,16.9566,17.137,17.137
+22-Apr-24,17.0921,17.234,16.9992,17.092,17.092
+19-Apr-24,17.075,17.8177,17.0594,17.075,17.075
+18-Apr-24,16.9563,17.1608,16.9073,16.9563,16.9563
+17-Apr-24,17.0333,17.0783,16.865,17.0333,17.0333
+16-Apr-24,16.6944,17.0812,16.6945,16.6944,16.6944
+15-Apr-24,16.6111,16.7206,16.5273,16.6111,16.6111
+12-Apr-24,16.4261,16.7401,16.4121,16.4261,16.4261
+11-Apr-24,16.4525,16.4869,16.3753,16.4525,16.4525
+10-Apr-24,16.3833,16.518,16.298,16.3833,16.3833
+9-Apr-24,16.3143,16.3664,16.2477,16.3143,16.3143
+8-Apr-24,16.452,16.4914,16.3099,16.452,16.452
+5-Apr-24,16.5732,16.6007,16.4304,16.5732,16.5732
+4-Apr-24,16.527,16.5598,16.4955,16.527,16.527
+3-Apr-24,16.5499,16.6131,16.5319,16.5499,16.5499
+2-Apr-24,16.6088,16.6502,16.5577,16.6088,16.6088
+1-Apr-24,16.5555,16.6681,16.5215,16.5555,16.5555
+29-Mar-24,16.6028,16.6103,16.5327,16.6028,16.6028
+28-Mar-24,16.5507,16.6254,16.5292,16.5507,16.5507
+27-Mar-24,16.6316,16.6731,16.5103,16.6316,16.6316
+26-Mar-24,16.6707,16.7126,16.6516,16.6707,16.6707
+25-Mar-24,16.7583,16.7665,16.6827,16.7583,16.7583
+22-Mar-24,16.7268,16.8233,16.6838,16.7268,16.7268
+21-Mar-24,16.6677,16.7698,16.6548,16.6677,16.6677
+20-Mar-24,16.7999,16.8467,16.7617,16.7999,16.7999
+19-Mar-24,16.8309,16.9438,16.8038,16.8309,16.8309
+18-Mar-24,16.7204,16.7928,16.669,16.7204,16.7204
+15-Mar-24,16.7019,16.7352,16.6541,16.7019,16.7019
+14-Mar-24,16.6693,16.7248,16.6369,16.6693,16.6693
+13-Mar-24,16.7843,16.7978,16.7286,16.7843,16.7843
+12-Mar-24,16.799,16.8466,16.7679,16.799,16.799
+11-Mar-24,16.8036,16.8228,16.768,16.8036,16.8036
+8-Mar-24,16.8647,16.8856,16.7555,16.8647,16.8647
+7-Mar-24,16.8678,16.9191,16.8355,16.8678,16.8678
+6-Mar-24,16.9321,16.95,16.8371,16.9321,16.9321
+5-Mar-24,16.9551,16.9786,16.8927,16.9551,16.9551
+4-Mar-24,17.0094,17.0199,16.9516,17.0094,17.0094
+1-Mar-24,17.0501,17.0566,16.9867,17.0501,17.0501
+29-Feb-24,17.0873,17.0995,17.0413,17.0873,17.0873
+28-Feb-24,17.067,17.1094,17.0519,17.067,17.067
+27-Feb-24,17.0817,17.103,17.0313,17.0817,17.0817
+26-Feb-24,17.1099,17.1408,17.0677,17.1139,17.1139
+23-Feb-24,17.1073,17.1503,17.0578,17.1073,17.1073
+22-Feb-24,17.0331,17.1519,16.9979,17.0331,17.0331
+21-Feb-24,17.0598,17.0737,17.0264,17.0598,17.0598
+20-Feb-24,17.0342,17.0629,16.9804,17.0342,17.0342
+19-Feb-24,17.0453,17.0617,17.019,17.0429,17.0429
+16-Feb-24,17.0402,17.0948,17.0153,17.0402,17.0402
+15-Feb-24,17.0752,17.1002,17.0314,17.0752,17.0752
+14-Feb-24,17.202,17.2026,17.0812,17.202,17.202
+13-Feb-24,17.0678,17.2215,17.0542,17.0678,17.0678
+12-Feb-24,17.0754,17.0837,17.0338,17.0754,17.0754
+9-Feb-24,17.1317,17.1723,17.0624,17.1317,17.1317
+8-Feb-24,17.0454,17.1276,17.0272,17.0454,17.0454
+7-Feb-24,17.028,17.0665,16.993,17.028,17.028
+6-Feb-24,17.1091,17.1235,17.0129,17.1091,17.1091
+5-Feb-24,17.1507,17.2774,17.1144,17.1507,17.1507
+2-Feb-24,17.0675,17.1792,17.0263,17.0675,17.0675
+1-Feb-24,17.2175,17.2822,17.0879,17.2175,17.2175
+31-Jan-24,17.1527,17.2008,17.0965,17.1527,17.1527
+30-Jan-24,17.2196,17.2522,17.1586,17.2196,17.2196
+29-Jan-24,17.1686,17.2474,17.1324,17.1686,17.1686
+26-Jan-24,17.1895,17.2151,17.121,17.1895,17.1895
+25-Jan-24,17.2342,17.264,17.1597,17.2342,17.2342
+24-Jan-24,17.3061,17.3153,17.1266,17.3061,17.3061
+23-Jan-24,17.1747,17.3752,17.1412,17.1747,17.1747
+22-Jan-24,17.0931,17.171,17.0512,17.0931,17.0931
+19-Jan-24,17.1684,17.1873,17.0984,17.1684,17.1684
+18-Jan-24,17.1926,17.2324,17.1417,17.1926,17.1926
+17-Jan-24,17.1979,17.3817,17.1978,17.1979,17.1979
+16-Jan-24,16.8848,17.2016,16.8851,16.8848,16.8848
+15-Jan-24,16.8691,16.9106,16.8532,16.8691,16.8691
+12-Jan-24,16.9016,16.9196,16.8197,16.9016,16.9016
+11-Jan-24,16.9817,17.0535,16.9385,16.9817,16.9817
+10-Jan-24,16.9667,17.0196,16.9399,16.9667,16.9667
+9-Jan-24,16.8337,16.9578,16.8038,16.8337,16.8337
+8-Jan-24,16.8809,16.9072,16.7732,16.8809,16.8809
+5-Jan-24,17.0086,17.0668,16.8703,17.0086,17.0086
+4-Jan-24,17.0121,17.0837,16.9655,17.0121,17.0121
+3-Jan-24,17.0194,17.0982,17.0036,17.0194,17.0194
+2-Jan-24,16.9625,17.0645,16.8953,16.9625,16.9625
+1-Jan-24,16.9634,16.9634,16.9633,16.9634,16.9634
+29-Dec-23,16.9512,16.9879,16.8807,16.9512,16.9512
+28-Dec-23,16.9136,16.93,16.847,16.9136,16.9136
+27-Dec-23,16.9736,16.9946,16.8939,16.9736,16.9736
+26-Dec-23,16.9752,16.9959,16.9333,16.9752,16.9752
+25-Dec-23,16.9784,16.9962,16.9715,16.9784,16.9784
+22-Dec-23,17.0313,17.0488,16.9189,17.0313,17.0313
+21-Dec-23,17.1332,17.1343,17.028,17.1332,17.1332
+20-Dec-23,17.0598,17.1056,17.0148,17.0598,17.0598
+19-Dec-23,17.1627,17.1662,17.022,17.1627,17.1627
+18-Dec-23,17.2212,17.2964,17.1952,17.2212,17.2212
+15-Dec-23,17.1904,17.339,17.157,17.1904,17.1904
+14-Dec-23,17.2623,17.3937,17.2021,17.2623,17.2623
+13-Dec-23,17.3038,17.4579,17.2914,17.3038,17.3038
+12-Dec-23,17.3699,17.434,17.2885,17.3699,17.3699
+11-Dec-23,17.3471,17.4627,17.336,17.3471,17.3471
+8-Dec-23,17.472,17.508,17.2954,17.472,17.472
+7-Dec-23,17.2875,17.4446,17.2669,17.2875,17.2875
+6-Dec-23,17.3583,17.3784,17.2336,17.3583,17.3583
+5-Dec-23,17.4541,17.5613,17.4135,17.4541,17.4541
+4-Dec-23,17.1888,17.4244,17.1768,17.1888,17.1888
+1-Dec-23,17.3763,17.3872,17.1772,17.3763,17.3763
+30-Nov-23,17.2828,17.4963,17.2441,17.2828,17.2828
+29-Nov-23,17.121,17.2271,17.1005,17.121,17.121
+28-Nov-23,17.1586,17.2096,17.1068,17.1586,17.1586
+27-Nov-23,17.1139,17.1942,17.0206,17.1139,17.1139
+24-Nov-23,17.1865,17.1869,17.0817,17.1865,17.1865
+23-Nov-23,17.1952,17.2016,17.133,17.1952,17.1952
+22-Nov-23,17.1896,17.2483,17.1539,17.1896,17.1896
+21-Nov-23,17.1107,17.2216,17.0512,17.1107,17.1107
+20-Nov-23,17.2197,17.2483,17.1052,17.2197,17.2197
+17-Nov-23,17.2258,17.2573,17.1813,17.2258,17.2258
+16-Nov-23,17.2962,17.3302,17.2061,17.2962,17.2962
+15-Nov-23,17.3325,17.4088,17.2926,17.3325,17.3325
+14-Nov-23,17.6001,17.6283,17.3449,17.6001,17.6001
+13-Nov-23,17.6564,17.722,17.5651,17.6564,17.6564
+10-Nov-23,17.7894,17.9359,17.694,17.7894,17.7894
+9-Nov-23,17.5252,17.5976,17.4686,17.5252,17.5252
+8-Nov-23,17.4702,17.574,17.461,17.4702,17.4702
+7-Nov-23,17.5353,17.5908,17.453,17.5353,17.5353
+6-Nov-23,17.4721,17.5784,17.3931,17.4721,17.4721
+3-Nov-23,17.527,17.5553,17.2839,17.527,17.527
+2-Nov-23,17.7624,17.7858,17.5424,17.7624,17.7624
+1-Nov-23,18.0467,18.0753,17.8938,18.0467,18.0467
+31-Oct-23,18.0481,18.1092,17.9237,18.0481,18.0481
+30-Oct-23,18.1055,18.1134,17.9536,18.1055,18.1055
+27-Oct-23,18.1362,18.1718,17.9961,18.1362,18.1362
+26-Oct-23,18.3274,18.4213,18.1681,18.3274,18.3274
+25-Oct-23,18.2591,18.3874,18.223,18.2591,18.2591
+24-Oct-23,18.1323,18.2849,18.0722,18.1323,18.1323
+23-Oct-23,18.2011,18.3701,18.0799,18.2011,18.2011
+20-Oct-23,18.3085,18.4567,18.2036,18.3085,18.3085
+19-Oct-23,18.2352,18.3936,18.2303,18.2352,18.2352
+18-Oct-23,18.0018,18.2986,17.9528,18.0018,18.0018
+17-Oct-23,17.907,18.0728,17.8668,17.907,17.907
+16-Oct-23,18.05,18.0468,17.9039,18.05,18.05
+13-Oct-23,17.9706,18.0674,17.8437,17.9706,17.9706
+12-Oct-23,17.8372,17.9692,17.7419,17.8372,17.8372
+11-Oct-23,17.934,17.9544,17.7844,17.934,17.934
+10-Oct-23,18.2077,18.2966,17.9524,18.2077,18.2077
+9-Oct-23,18.228,18.3781,18.2063,18.228,18.228
+6-Oct-23,18.2781,18.4497,18.1284,18.2781,18.2781
+5-Oct-23,17.9781,18.3651,17.9261,17.9781,17.9781
+4-Oct-23,18.0094,18.2135,17.8486,18.0094,18.0094
+3-Oct-23,17.6625,17.9708,17.5929,17.6625,17.6625
+2-Oct-23,17.3954,17.5647,17.372,17.3954,17.3954
+29-Sep-23,17.5389,17.5591,17.3524,17.5389,17.5389
+28-Sep-23,17.687,17.732,17.584,17.687,17.687
+27-Sep-23,17.545,17.7185,17.4684,17.545,17.545
+26-Sep-23,17.3844,17.5619,17.3586,17.3844,17.3844
+25-Sep-23,17.1736,17.434,17.1613,17.1736,17.1736
+22-Sep-23,17.2111,17.2324,17.0893,17.2111,17.2111
+21-Sep-23,17.0922,17.2446,17.0565,17.0922,17.0922
+20-Sep-23,17.0649,17.0947,17.0077,17.0649,17.0649
+19-Sep-23,17.1167,17.1403,17.0436,17.1167,17.1167
+18-Sep-23,17.0474,17.1754,17.0155,17.0474,17.0474
+15-Sep-23,17.1064,17.1206,17.0428,17.1064,17.1064
+14-Sep-23,17.1306,17.1917,17.0902,17.1306,17.1306
+13-Sep-23,17.2134,17.2701,17.0894,17.2134,17.2134
+12-Sep-23,17.281,17.3742,17.2451,17.281,17.281
+11-Sep-23,17.5431,17.591,17.3458,17.5431,17.5431
+8-Sep-23,17.5773,17.5948,17.4348,17.5773,17.5773
+7-Sep-23,17.5789,17.7038,17.423,17.5789,17.5789
+6-Sep-23,17.3826,17.6408,17.382,17.3826,17.3826
+5-Sep-23,17.1761,17.3922,17.1614,17.1761,17.1761
+4-Sep-23,17.0733,17.1911,17.0321,17.0733,17.0733
+1-Sep-23,16.9982,17.194,16.9602,16.9982,16.9982
+31-Aug-23,16.7571,16.9839,16.7027,16.7571,16.7571
+30-Aug-23,16.7867,16.8009,16.7214,16.7867,16.7867
+29-Aug-23,16.786,16.8824,16.7419,16.786,16.786
+28-Aug-23,16.7188,16.7478,16.6837,16.7188,16.7188
+25-Aug-23,16.8306,16.8384,16.7471,16.8306,16.8306
+24-Aug-23,16.7791,16.8535,16.7561,16.7791,16.7791
+23-Aug-23,16.9065,16.9097,16.7863,16.9065,16.9065
+22-Aug-23,17.0128,17.0271,16.8826,17.0128,17.0128
+21-Aug-23,17.0261,17.0767,17.0038,17.0261,17.0261
+18-Aug-23,17.0979,17.127,17.04,17.0979,17.0979
+17-Aug-23,17.1441,17.2037,17.0602,17.1441,17.1441
+16-Aug-23,17.1287,17.1525,17.0319,17.1287,17.1287
+15-Aug-23,17.0453,17.1834,17.0336,17.0453,17.0453
+14-Aug-23,16.994,17.1252,16.9584,16.994,16.994
+11-Aug-23,17.0677,17.1108,16.951,17.0677,17.0677
+10-Aug-23,17.0593,17.0754,16.9058,17.0593,17.0593
+9-Aug-23,17.1064,17.1856,17.0577,17.1064,17.1064
+8-Aug-23,17.0647,17.2713,17.0576,17.0647,17.0647
+7-Aug-23,17.081,17.1413,17.0152,17.081,17.081
+4-Aug-23,17.3182,17.4231,16.997,17.3182,17.3182
+3-Aug-23,17.0008,17.4066,16.9845,17.0008,17.0008
+2-Aug-23,16.8735,17.059,16.8351,16.8735,16.8735
+1-Aug-23,16.7381,16.8623,16.7248,16.7381,16.7381
+31-Jul-23,16.6809,16.7786,16.6542,16.6809,16.6809
+28-Jul-23,16.8471,16.9445,16.6158,16.8471,16.8471
+27-Jul-23,16.8624,16.8631,16.7077,16.8624,16.8624
+26-Jul-23,16.9267,16.9814,16.817,16.9267,16.9267
+25-Jul-23,16.8261,16.9363,16.7899,16.8261,16.8261
+24-Jul-23,16.9743,17.0036,16.8006,16.9743,16.9743
+21-Jul-23,16.8659,17.041,16.8497,16.8659,16.8659
+20-Jul-23,16.7119,16.8664,16.6909,16.7119,16.7119
+19-Jul-23,16.7521,16.7834,16.7113,16.7521,16.7521
+18-Jul-23,16.7137,16.7596,16.6871,16.7137,16.7137
+17-Jul-23,16.7387,16.8929,16.6934,16.7387,16.7387
+14-Jul-23,16.8466,16.9152,16.8021,16.8466,16.8466
+13-Jul-23,16.8964,16.9576,16.8485,16.8964,16.8964
+12-Jul-23,17.0289,17.0624,16.7997,17.0289,17.0289
+11-Jul-23,17.0448,17.1022,17.0317,17.0448,17.0448
+10-Jul-23,17.1479,17.1716,17.0356,17.1479,17.1479
+7-Jul-23,17.2316,17.3916,17.0864,17.2316,17.2316
+6-Jul-23,17.0061,17.2633,16.9852,17.0061,17.0061
+5-Jul-23,17.0355,17.072,16.9688,17.0355,17.0355
+4-Jul-23,17.047,17.059,17,17.047,17.047
+3-Jul-23,17.1208,17.1467,17.0389,17.1208,17.1208
+30-Jun-23,17.1061,17.159,17.0309,17.1061,17.1061
+29-Jun-23,17.0829,17.1513,17.0554,17.0829,17.0829
+28-Jun-23,17.0765,17.1218,17.0325,17.0765,17.0765
+27-Jun-23,17.117,17.1363,17.045,17.117,17.117
+26-Jun-23,17.1471,17.1716,17.1015,17.1471,17.1471
+23-Jun-23,17.17,17.2618,17.1317,17.17,17.17
+22-Jun-23,17.1175,17.1991,17.1024,17.1175,17.1175
+21-Jun-23,17.2036,17.2536,17.1403,17.2036,17.2036
+20-Jun-23,17.073,17.1933,17.0669,17.073,17.073
+19-Jun-23,17.0669,17.1689,17.0511,17.0669,17.0669
+16-Jun-23,17.1264,17.1868,17.0682,17.1264,17.1264
+15-Jun-23,17.1274,17.2488,17.091,17.1274,17.1274
+14-Jun-23,17.2338,17.2372,17.0997,17.2338,17.2338
+13-Jun-23,17.2842,17.3155,17.2047,17.2842,17.2842
+12-Jun-23,17.2709,17.3277,17.2316,17.2709,17.2709
+9-Jun-23,17.3722,17.3957,17.273,17.3722,17.3722
+8-Jun-23,17.3553,17.4373,17.3134,17.3553,17.3553
+7-Jun-23,17.3677,17.3831,17.3001,17.3677,17.3677
+6-Jun-23,17.4459,17.4951,17.4051,17.4459,17.4459
+5-Jun-23,17.5504,17.5945,17.4444,17.5504,17.5504
+2-Jun-23,17.5388,17.5667,17.4182,17.5388,17.5388
+1-Jun-23,17.6765,17.7238,17.5269,17.6765,17.6765
+31-May-23,17.6557,17.765,17.6265,17.6557,17.6557
+30-May-23,17.5988,17.6869,17.5276,17.5988,17.5988
+29-May-23,17.6022,17.6164,17.5211,17.6022,17.6022
+26-May-23,17.8463,17.8609,17.6418,17.8463,17.8463
+25-May-23,17.7999,17.8682,17.7416,17.7999,17.7999
+24-May-23,17.9582,17.9781,17.763,17.9582,17.9582
+23-May-23,17.8799,17.9953,17.8521,17.8799,17.8799
+22-May-23,17.7461,17.9561,17.7405,17.7461,17.7461
+19-May-23,17.7157,17.7387,17.6164,17.7157,17.7157
+18-May-23,17.6068,17.7711,17.5815,17.6068,17.6068
+17-May-23,17.4803,17.6845,17.4695,17.4803,17.4803
+16-May-23,17.4331,17.5326,17.4141,17.4331,17.4331
+15-May-23,17.5963,17.6162,17.5274,17.5963,17.5963
+12-May-23,17.5747,17.6431,17.5583,17.5747,17.5747
+11-May-23,17.5372,17.6973,17.5168,17.5372,17.5372
+10-May-23,17.7435,17.7655,17.5938,17.7435,17.7435
+9-May-23,17.7876,17.8287,17.7304,17.7876,17.7876
+8-May-23,17.7663,17.8374,17.727,17.7663,17.7663
+5-May-23,17.8994,17.9441,17.7413,17.8994,17.8994
+4-May-23,17.9561,18.0066,17.8439,17.9561,17.9561
+3-May-23,17.9743,17.9854,17.8864,17.9743,17.9743
+2-May-23,17.9377,18.0719,17.8873,17.9377,17.9377
+1-May-23,17.9914,18.0182,17.9096,17.9914,17.9914
+28-Apr-23,18.0245,18.1067,17.9622,18.0245,18.0245
+27-Apr-23,18.1586,18.1894,18.0455,18.1586,18.1586
+26-Apr-23,18.0404,18.1813,18.0283,18.0404,18.0404
+25-Apr-23,17.9652,18.0907,17.9434,17.9652,17.9652
+24-Apr-23,17.9971,18.0457,17.9716,17.9971,17.9971
+21-Apr-23,17.9979,18.0406,17.9653,17.9979,17.9979
+20-Apr-23,18.0405,18.1192,17.9802,18.0405,18.0405
+19-Apr-23,18.0435,18.1502,18.0243,18.0435,18.0435
+18-Apr-23,18.0322,18.0937,17.9547,18.0322,18.0322
+17-Apr-23,17.9929,18.151,17.9461,17.9929,17.9929
+14-Apr-23,18.019,18.1184,17.9917,18.019,18.019
+13-Apr-23,18.0551,18.1178,18.0087,18.0551,18.0551
+12-Apr-23,18.1589,18.1894,18.0112,18.1589,18.1589
+11-Apr-23,18.1431,18.2154,18.0958,18.1431,18.1431
+10-Apr-23,18.1347,18.2758,18.062,18.1347,18.1347
+7-Apr-23,18.2271,18.265,18.0889,18.2271,18.2271
+6-Apr-23,18.3088,18.3747,18.1994,18.3088,18.3088
+5-Apr-23,18.1125,18.3867,18.0892,18.1125,18.1125
+4-Apr-23,18.0876,18.1748,17.9995,18.0876,18.0876
+3-Apr-23,18.0392,18.1289,17.9531,18.0392,18.0392
+31-Mar-23,18.0896,18.119,17.9919,18.0896,18.0896
+30-Mar-23,18.094,18.1567,18.0356,18.094,18.094
+29-Mar-23,18.2192,18.2332,18.0801,18.2192,18.2192
+28-Mar-23,18.3186,18.3541,18.23,18.3186,18.3186
+27-Mar-23,18.4271,18.4522,18.316,18.4271,18.4271
+24-Mar-23,18.5679,18.795,18.4947,18.5679,18.5679
+23-Mar-23,18.5934,18.6055,18.4533,18.5934,18.5934
+22-Mar-23,18.6241,18.6504,18.5032,18.6241,18.6241
+21-Mar-23,18.8146,18.8752,18.6363,18.8146,18.8146
+20-Mar-23,18.8434,19.225,18.79,18.8434,18.8434
+17-Mar-23,18.7694,18.9798,18.6369,18.7694,18.7694
+16-Mar-23,18.9919,19.1744,18.9018,18.9919,18.9919
+15-Mar-23,18.6005,19.0184,18.5897,18.6005,18.6005
+14-Mar-23,18.9191,19.1478,18.5886,18.9191,18.9191
+13-Mar-23,18.317,19.1446,18.2293,18.317,18.317
+10-Mar-23,18.3296,18.5805,18.2567,18.3296,18.3296
+9-Mar-23,17.9708,18.0989,17.8855,17.9708,17.9708
+8-Mar-23,18.1001,18.1218,17.9043,18.1001,18.1001
+7-Mar-23,18.0014,18.17,17.9557,18.0014,18.0014
+6-Mar-23,17.978,18.0361,17.9367,17.978,17.978
+3-Mar-23,18.1053,18.1157,17.9828,18.1053,18.1053
+2-Mar-23,18.116,18.1903,18.0887,18.116,18.116
+1-Mar-23,18.3009,18.327,18.064,18.3009,18.3009
+28-Feb-23,18.3669,18.4103,18.2974,18.3669,18.3669
+27-Feb-23,18.3913,18.42,18.3128,18.3913,18.3913
+24-Feb-23,18.3687,18.4931,18.3388,18.3687,18.3687
+23-Feb-23,18.3646,18.4535,18.2864,18.3646,18.3646
+22-Feb-23,18.4299,18.4771,18.3246,18.4299,18.4299
+21-Feb-23,18.3852,18.4462,18.33,18.3852,18.3852
+20-Feb-23,18.3674,18.435,18.3155,18.3674,18.3674
+17-Feb-23,18.5487,18.6725,18.4102,18.5487,18.5487
+16-Feb-23,18.5846,18.6803,18.5064,18.5846,18.5846
+15-Feb-23,18.5048,18.7418,18.493,18.5048,18.5048
+14-Feb-23,18.565,18.6707,18.5056,18.565,18.565
+13-Feb-23,18.6784,18.7221,18.6025,18.6784,18.6784
+10-Feb-23,18.7783,18.829,18.6389,18.7783,18.7783
+9-Feb-23,18.9345,18.9914,18.8319,18.9345,18.9345
+8-Feb-23,18.8815,18.9795,18.8168,18.8815,18.8815
+7-Feb-23,19.168,19.1753,19.0222,19.168,19.168
+6-Feb-23,18.9909,19.2861,18.9906,18.9909,18.9909
+3-Feb-23,18.6414,18.9561,18.6305,18.6414,18.6414
+2-Feb-23,18.5829,18.6309,18.4976,18.5829,18.5829
+1-Feb-23,18.8429,18.8704,18.6973,18.8429,18.8429
+31-Jan-23,18.7586,18.8471,18.7238,18.7586,18.7586
+30-Jan-23,18.7687,18.8044,18.7358,18.7687,18.7687
+27-Jan-23,18.7967,18.8276,18.7054,18.7967,18.7967
+26-Jan-23,18.7762,18.8953,18.7723,18.7762,18.7762
+25-Jan-23,18.7836,18.8483,18.7539,18.7836,18.7836
+24-Jan-23,18.8133,18.8869,18.7753,18.8133,18.8133
+23-Jan-23,18.8742,18.8885,18.7803,18.8578,18.8578
+20-Jan-23,18.9827,19.0177,18.871,18.9827,18.9827
+19-Jan-23,18.8741,19.0745,18.8563,18.8741,18.8741
+18-Jan-23,18.6415,18.7692,18.5556,18.6415,18.6415
+17-Jan-23,18.7779,18.829,18.7197,18.7779,18.7779
+16-Jan-23,18.7742,18.8519,18.7188,18.7742,18.7742
+13-Jan-23,18.8443,18.911,18.7558,18.8443,18.8443
+12-Jan-23,18.9424,18.9785,18.8164,18.9424,18.9424
+11-Jan-23,19.0596,19.11,19.0004,19.0596,19.0596
+10-Jan-23,19.1245,19.1735,19.0773,19.1245,19.1245
+9-Jan-23,19.1243,19.1905,19.0896,19.1243,19.1243
+6-Jan-23,19.3186,19.3434,19.1327,19.3186,19.3186
+5-Jan-23,19.3868,19.43,19.3261,19.3868,19.3868
+4-Jan-23,19.4076,19.4099,19.2433,19.4076,19.4076
+3-Jan-23,19.4588,19.5287,19.3866,19.4588,19.4588
+2-Jan-23,19.4466,19.5175,19.4431,19.4466,19.4466
+30-Dec-22,19.4576,19.5858,19.3938,19.4576,19.4576
+29-Dec-22,19.4223,19.4375,19.2959,19.4223,19.4223
+28-Dec-22,19.4621,19.495,19.3724,19.4621,19.4621
+27-Dec-22,19.3631,19.4502,19.326,19.3631,19.3631
+26-Dec-22,19.3374,19.4171,19.3134,19.3374,19.3374
+23-Dec-22,19.5595,19.5795,19.4012,19.5595,19.5595
+22-Dec-22,19.6596,19.6789,19.5397,19.6596,19.6596
+21-Dec-22,19.7542,19.7917,19.6465,19.7542,19.7542
+20-Dec-22,19.7876,19.8953,19.6747,19.7876,19.7876
+19-Dec-22,19.7969,19.8343,19.6984,19.7969,19.7969
+16-Dec-22,19.7496,19.8802,19.7296,19.7496,19.7496
+15-Dec-22,19.6094,19.8421,19.6087,19.6094,19.6094
+14-Dec-22,19.542,19.7423,19.5027,19.542,19.542
+13-Dec-22,19.8473,19.8815,19.607,19.8473,19.8473
+12-Dec-22,19.7867,19.8688,19.7167,19.7867,19.7867
+9-Dec-22,19.6216,19.8362,19.5949,19.6216,19.6216
+8-Dec-22,19.6669,19.7344,19.6357,19.6669,19.6669
+7-Dec-22,19.7544,19.8261,19.6425,19.7544,19.7544
+6-Dec-22,19.7214,19.8534,19.6209,19.7214,19.7214
+5-Dec-22,19.383,19.856,19.3343,19.383,19.383
+2-Dec-22,19.1283,19.3815,19.1088,19.1283,19.1283
+1-Dec-22,19.2649,19.3435,19.1193,19.2649,19.2649
+30-Nov-22,19.232,19.4532,19.1851,19.232,19.232
+29-Nov-22,19.2963,19.3191,19.0269,19.2963,19.2963
+28-Nov-22,19.3435,19.3643,19.2853,19.3435,19.3435
+25-Nov-22,19.3813,19.4181,19.3155,19.3813,19.3813
+24-Nov-22,19.335,19.3699,19.325,19.335,19.335
+23-Nov-22,19.4419,19.4477,19.3221,19.4419,19.4419
+22-Nov-22,19.5316,19.5668,19.4348,19.5316,19.5316
+21-Nov-22,19.4432,19.5447,19.4083,19.4432,19.4432
+18-Nov-22,19.3999,19.5301,19.3757,19.3999,19.3999
+17-Nov-22,19.3333,19.4704,19.3023,19.3333,19.3333
+16-Nov-22,19.3412,19.3974,19.2695,19.3412,19.3412
+15-Nov-22,19.3392,19.3935,19.2511,19.3392,19.3392
+14-Nov-22,19.5144,19.57,19.3741,19.5144,19.5144
+11-Nov-22,19.3155,19.5842,19.2566,19.3155,19.3155
+10-Nov-22,19.5621,19.5974,19.3289,19.5621,19.5621
+9-Nov-22,19.5376,19.6292,19.4974,19.5376,19.5376
+8-Nov-22,19.4431,19.506,19.4232,19.4431,19.4431
+7-Nov-22,19.5634,19.5747,19.4365,19.5634,19.5634
+4-Nov-22,19.6703,19.67,19.446,19.6703,19.6703
+3-Nov-22,19.6784,19.7763,19.626,19.6784,19.6784
+2-Nov-22,19.7249,19.7374,19.6488,19.7249,19.7249
+1-Nov-22,19.7932,19.8064,19.6679,19.7932,19.7932
+31-Oct-22,19.8202,19.9157,19.7958,19.8202,19.8202
+28-Oct-22,19.8403,19.8885,19.8001,19.8403,19.8403
+27-Oct-22,19.943,20.0361,19.8045,19.943,19.943
+26-Oct-22,19.8666,19.8886,19.7974,19.8666,19.8666
+25-Oct-22,19.9081,19.9369,19.8457,19.9081,19.9081
+24-Oct-22,19.9325,20.0019,19.9168,19.9325,19.9325
+21-Oct-22,20.0428,20.1365,19.8939,20.0428,20.0428
+20-Oct-22,20.1274,20.1564,20.0104,20.1274,20.1274
+19-Oct-22,20.0189,20.1683,19.9999,20.0189,20.0189
+18-Oct-22,19.9718,20.0502,19.9476,19.9718,19.9718
+17-Oct-22,20.0159,20.0431,19.9603,20.0159,20.0159
+14-Oct-22,19.9757,20.1022,19.9502,19.9757,19.9757
+13-Oct-22,19.9732,20.1479,19.937,19.9732,19.9732
+12-Oct-22,20.0656,20.1112,19.9967,20.0656,20.0656
+11-Oct-22,19.9403,20.018,19.9358,19.9403,19.9403
+10-Oct-22,20.0298,20.0546,19.9345,20.0298,20.0298
+7-Oct-22,20.1001,20.1312,20.008,20.1001,20.1001
+6-Oct-22,20.0338,20.1523,19.9994,20.0338,20.0338
+5-Oct-22,19.9652,20.1497,19.9298,19.9652,19.9652
+4-Oct-22,20.0067,20.0442,19.9485,20.0067,20.0067
+3-Oct-22,20.1174,20.1309,19.9573,20.1174,20.1174
+30-Sep-22,20.1246,20.1914,20.0433,20.1246,20.1246
+29-Sep-22,20.1849,20.2741,20.1063,20.1849,20.1849
+28-Sep-22,20.3686,20.5758,20.2735,20.3686,20.3686
+27-Sep-22,20.3707,20.4239,20.2544,20.3707,20.3707
+26-Sep-22,20.2113,20.371,20.1875,20.2113,20.2113
+23-Sep-22,19.9192,20.1856,19.8943,19.9192,19.9192
+22-Sep-22,20.0441,20.0746,19.8335,20.0441,20.0441
+21-Sep-22,19.9763,20.0398,19.9604,19.9763,19.9763
+20-Sep-22,19.9031,20.0756,19.8876,19.9031,19.9031
+19-Sep-22,20.0302,20.1564,19.9716,20.0302,20.0302
+16-Sep-22,20.081,20.1575,20.0082,20.081,20.081
+15-Sep-22,19.9516,20.0814,19.9397,19.9516,19.9516
+14-Sep-22,20.0319,20.0667,19.9408,20.0319,20.0319
+13-Sep-22,19.83,20.0912,19.7728,19.83,19.83
+12-Sep-22,19.8591,19.8837,19.7425,19.8591,19.8591
+9-Sep-22,19.9335,19.945,19.8573,19.9335,19.9335
+8-Sep-22,19.9818,20.0954,19.9397,19.9818,19.9818
+7-Sep-22,20.1315,20.1854,20.0057,20.1315,20.1315
+6-Sep-22,19.9656,20.1668,19.9346,19.9656,19.9656
+5-Sep-22,19.9705,20.0226,19.9339,19.9705,19.9705
+2-Sep-22,20.1669,20.1993,19.9124,20.1669,20.1669
+1-Sep-22,20.1867,20.2906,20.1334,20.1867,20.1867
+31-Aug-22,20.1273,20.2369,20.0703,20.1273,20.1273
+30-Aug-22,19.9848,20.1403,19.8986,19.9848,19.9848
+29-Aug-22,20.0678,20.1453,19.9641,20.0678,20.0678
+26-Aug-22,19.9191,19.9694,19.8582,19.9191,19.9191
+25-Aug-22,19.9026,19.9578,19.8371,19.9026,19.9026
+24-Aug-22,19.9837,20.0067,19.8794,19.9837,19.9837
+23-Aug-22,20.1269,20.1581,19.9425,20.1269,20.1269
+22-Aug-22,20.1891,20.2365,20.1348,20.1891,20.1891
+19-Aug-22,20.1302,20.2638,20.117,20.1302,20.1302
+18-Aug-22,19.9704,20.0916,19.9165,19.9704,19.9704
+17-Aug-22,19.9035,20.081,19.8829,19.9035,19.9035
+16-Aug-22,19.8083,19.9636,19.8029,19.8083,19.8083
+15-Aug-22,19.8536,20.0051,19.8218,19.8536,19.8536
+12-Aug-22,19.9332,19.9741,19.8556,19.9332,19.9332
+11-Aug-22,20.0151,20.0442,19.8943,20.0151,20.0151
+10-Aug-22,20.24,20.2668,19.9044,20.24,20.24
+9-Aug-22,20.2406,20.2993,20.1877,20.2406,20.2406
+8-Aug-22,20.4214,20.4365,20.2443,20.4214,20.4214
+5-Aug-22,20.3237,20.4872,20.3027,20.3237,20.3237
+4-Aug-22,20.4927,20.4966,20.2909,20.4927,20.4927
+3-Aug-22,20.8109,20.8247,20.5532,20.8109,20.8109
+2-Aug-22,20.3835,20.529,20.3837,20.3835,20.3835
+1-Aug-22,20.3745,20.4208,20.2304,20.3745,20.3745
+29-Jul-22,20.2812,20.3781,20.1951,20.2812,20.2812
+28-Jul-22,20.3733,20.4429,20.2955,20.3733,20.3733
+27-Jul-22,20.4537,20.5604,20.3699,20.4537,20.4537
+26-Jul-22,20.4507,20.5344,20.3983,20.4507,20.4507
+25-Jul-22,20.5346,20.5787,20.3891,20.5346,20.5346
+22-Jul-22,20.6541,20.7188,20.4901,20.6541,20.6541
+21-Jul-22,20.5421,20.6952,20.4757,20.5421,20.5421
+20-Jul-22,20.5198,20.5878,20.4344,20.5198,20.5198
+19-Jul-22,20.445,20.4683,20.3072,20.445,20.445
+18-Jul-22,20.4996,20.5203,20.3203,20.4996,20.4996
+15-Jul-22,20.8059,20.8865,20.5533,20.8059,20.8059
+14-Jul-22,20.7908,21.0418,20.7497,20.7908,20.7908
+13-Jul-22,20.8665,20.9905,20.7081,20.8665,20.8665
+12-Jul-22,20.7212,20.9254,20.7199,20.7212,20.7212
+11-Jul-22,20.4627,20.7815,20.4534,20.4627,20.4627
+8-Jul-22,20.494,20.584,20.3652,20.494,20.494
+7-Jul-22,20.6411,20.6727,20.5125,20.6411,20.6411
+6-Jul-22,20.5229,20.783,20.4805,20.5229,20.5229
+5-Jul-22,20.2684,20.602,20.222,20.2684,20.2684
+4-Jul-22,20.2502,20.3346,20.2046,20.2502,20.2502
+1-Jul-22,20.1029,20.4497,20.0884,20.1029,20.1029
+30-Jun-22,20.1304,20.2565,20.1125,20.1304,20.1304
+29-Jun-22,20.1466,20.206,20.0616,20.1466,20.1466
+28-Jun-22,19.9029,20.0211,19.8607,19.9029,19.9029
+27-Jun-22,19.8926,19.9375,19.8081,19.8926,19.8926
+24-Jun-22,20.0099,20.0762,19.8249,20.0099,20.0099
+23-Jun-22,20.0495,20.1387,19.9932,20.0495,20.0495
+22-Jun-22,20.137,20.2451,19.9978,20.137,20.137
+21-Jun-22,20.2685,20.2811,20.1163,20.2685,20.2685
+20-Jun-22,20.2943,20.3727,20.2187,20.2943,20.2943
+17-Jun-22,20.3972,20.5718,20.2955,20.3972,20.3972
+16-Jun-22,20.2222,20.6973,20.2088,20.2222,20.2222
+15-Jun-22,20.5607,20.6842,20.518,20.5607,20.5607
+14-Jun-22,20.4668,20.6861,20.3414,20.4668,20.4668
+13-Jun-22,20.0195,20.4962,20.0021,20.0195,20.0195
+10-Jun-22,19.6763,19.9638,19.6052,19.6763,19.6763
+9-Jun-22,19.5871,19.6251,19.5186,19.5871,19.5871
+8-Jun-22,19.5767,19.6793,19.5523,19.5767,19.5767
+7-Jun-22,19.5553,19.6299,19.4991,19.5553,19.5553
+6-Jun-22,19.5452,19.5965,19.4607,19.5452,19.5452
+3-Jun-22,19.5279,19.6098,19.4868,19.5279,19.5279
+2-Jun-22,19.7131,19.7203,19.5176,19.7131,19.7131
+1-Jun-22,19.6487,19.7653,19.5904,19.6487,19.6487
+31-May-22,19.5313,19.7321,19.5219,19.5313,19.5313
+30-May-22,19.57,19.5867,19.4121,19.57,19.57
+27-May-22,19.7519,19.7861,19.5399,19.7519,19.7519
+26-May-22,19.8182,19.8622,19.7501,19.8182,19.8182
+25-May-22,19.8427,19.9261,19.8081,19.8427,19.8427
+24-May-22,19.918,19.9391,19.7851,19.918,19.918
+23-May-22,19.8494,19.8885,19.7782,19.8494,19.8494
+20-May-22,19.9236,19.96,19.8249,19.9236,19.9236
+19-May-22,20.023,20.0672,19.8626,20.023,20.023
+18-May-22,19.9355,20.008,19.8696,19.9355,19.9355
+17-May-22,20.0191,20.0373,19.9153,20.0191,20.0191
+16-May-22,20.0913,20.1755,20.0349,20.0913,20.0913
+13-May-22,20.1727,20.2508,20.1209,20.1727,20.1727
+12-May-22,20.3197,20.4673,20.2577,20.3197,20.3197
+11-May-22,20.3804,20.4554,20.2202,20.3804,20.3804
+10-May-22,20.3635,20.432,20.268,20.3635,20.3635
+9-May-22,20.1763,20.3885,20.186,20.1763,20.1763
+6-May-22,20.2147,20.294,20.0715,20.2147,20.2147
+5-May-22,20.0383,20.3118,19.9926,20.0383,20.0383
+4-May-22,20.2801,20.3017,20.1771,20.2801,20.2801
+3-May-22,20.4482,20.4737,20.2719,20.4482,20.4482
+2-May-22,20.4174,20.4803,20.3312,20.4174,20.4174
+29-Apr-22,20.4413,20.4495,20.2891,20.4413,20.4413
+28-Apr-22,20.3723,20.6315,20.3359,20.3723,20.3723
+27-Apr-22,20.3803,20.5287,20.313,20.3803,20.3803
+26-Apr-22,20.2146,20.4429,20.1806,20.2146,20.2146
+25-Apr-22,20.232,20.4742,20.2294,20.232,20.232
+22-Apr-22,20.1847,20.3767,20.1592,20.1847,20.1847
+21-Apr-22,19.9737,20.2012,19.9702,19.9737,19.9737
+20-Apr-22,20.0181,20.0669,19.9331,20.0181,20.0181
+19-Apr-22,19.7952,20.0682,19.7533,19.7952,19.7952
+18-Apr-22,19.9536,20.005,19.882,19.9536,19.9536
+15-Apr-22,19.9623,19.9735,19.9297,19.9623,19.9623
+14-Apr-22,19.7613,20.01,19.7175,19.7613,19.7613
+13-Apr-22,19.8033,19.8275,19.7335,19.8033,19.8033
+12-Apr-22,19.9419,19.9439,19.7764,19.9419,19.9419
+11-Apr-22,20.0648,20.1211,19.9909,20.0648,20.0648
+8-Apr-22,20.1303,20.1851,20.065,20.1303,20.1303
+7-Apr-22,20.1615,20.188,20.095,20.1615,20.1615
+6-Apr-22,19.9826,20.0748,19.9615,19.9826,19.9826
+5-Apr-22,19.8093,19.9396,19.7549,19.8093,19.8093
+4-Apr-22,19.8573,19.8682,19.7231,19.8573,19.8573
+1-Apr-22,19.8752,19.9301,19.751,19.8752,19.8752
+31-Mar-22,19.8782,19.9646,19.8063,19.8782,19.8782
+30-Mar-22,19.9656,19.9731,19.8135,19.9656,19.9656
+29-Mar-22,20.0912,20.1113,19.9144,20.0912,20.0912
+28-Mar-22,20.0301,20.1842,20.0045,20.0301,20.0301
+25-Mar-22,20.0793,20.0914,19.91,20.0663,20.0663
+24-Mar-22,20.2113,20.234,20.1127,20.2266,20.2266
+23-Mar-22,20.2675,20.2853,20.1464,20.2722,20.2722
+22-Mar-22,20.3861,20.4174,20.242,20.3819,20.3819
+21-Mar-22,20.3851,20.4108,20.2585,20.3811,20.3811
+18-Mar-22,20.5141,20.5396,20.3959,20.5141,20.5141
+17-Mar-22,20.639,20.663,20.5529,20.6307,20.6307
+16-Mar-22,20.8279,20.8495,20.6569,20.8126,20.8126
+15-Mar-22,20.896,20.9261,20.8234,20.9004,20.9004
+14-Mar-22,20.9021,20.9776,20.8206,20.8875,20.8875
+11-Mar-22,20.9191,21.0465,20.8413,20.912,20.912
+10-Mar-22,20.9045,21.06,20.8911,20.9052,20.9052
+9-Mar-22,21.351,21.359,20.9257,21.3624,21.3624
+8-Mar-22,21.3003,21.4627,21.2464,21.3053,21.3053
+7-Mar-22,20.9715,21.2613,20.9488,20.9693,20.9693
+4-Mar-22,20.6286,20.9673,20.6286,20.6394,20.6394
+3-Mar-22,20.6422,20.7517,20.6157,20.6425,20.6425
+2-Mar-22,20.6295,20.792,20.6159,20.6431,20.6431
+1-Mar-22,20.4634,20.5857,20.3779,20.4607,20.4607
+28-Feb-22,20.57,20.6116,20.3101,20.5731,20.5731
+25-Feb-22,20.5619,20.5693,20.3793,20.5634,20.5634
+24-Feb-22,20.2396,20.6775,20.2312,20.2317,20.2317
+23-Feb-22,20.2817,20.2956,20.1465,20.2944,20.2944
+22-Feb-22,20.3252,20.37,20.2567,20.323,20.323
+21-Feb-22,20.2945,20.3116,20.2352,20.2952,20.2952
+18-Feb-22,20.3071,20.3337,20.2457,20.2916,20.2916
+17-Feb-22,20.2923,20.3517,20.231,20.2864,20.2864
+16-Feb-22,20.3846,20.4091,20.299,20.3838,20.3838
+15-Feb-22,20.392,20.4452,20.3399,20.409,20.409
+14-Feb-22,20.5145,20.5681,20.3863,20.5104,20.5104
+11-Feb-22,20.5586,20.632,20.3587,20.5572,20.5572
+10-Feb-22,20.4872,20.5355,20.3504,20.4878,20.4878
+9-Feb-22,20.5849,20.6206,20.4719,20.5976,20.5976
+8-Feb-22,20.5803,20.6838,20.5794,20.5808,20.5808
+7-Feb-22,20.6557,20.695,20.5737,20.6536,20.6536
+4-Feb-22,20.5659,20.7871,20.529,20.5646,20.5646
+3-Feb-22,20.6086,20.6494,20.506,20.6012,20.6012
+2-Feb-22,20.5334,20.6366,20.4705,20.5457,20.5457
+1-Feb-22,20.6259,20.6458,20.4946,20.6259,20.6259
+31-Jan-22,20.8304,20.837,20.606,20.829,20.829
+28-Jan-22,20.7667,20.8966,20.7021,20.7674,20.7674
+27-Jan-22,20.7131,20.8067,20.6552,20.7154,20.7154
+26-Jan-22,20.6076,20.6707,20.5396,20.607,20.607
+25-Jan-22,20.5729,20.6904,20.5613,20.5738,20.5738
+24-Jan-22,20.4514,20.6761,20.423,20.4482,20.4482
+21-Jan-22,20.5223,20.5536,20.4328,20.5307,20.5307
+20-Jan-22,20.502,20.5158,20.3713,20.5005,20.5005
+19-Jan-22,20.3965,20.4806,20.3181,20.3988,20.3988
+18-Jan-22,20.2913,20.4036,20.2668,20.2895,20.2895
+17-Jan-22,20.301,20.3518,20.2673,20.301,20.301
+14-Jan-22,20.3245,20.3514,20.2685,20.3337,20.3337
+13-Jan-22,20.3607,20.4114,20.3232,20.3629,20.3629
+12-Jan-22,20.3871,20.4406,20.3181,20.3905,20.3905
+11-Jan-22,20.3689,20.4485,20.327,20.3582,20.3582
+10-Jan-22,20.3907,20.5201,20.3408,20.3905,20.3905
+7-Jan-22,20.5056,20.5156,20.3562,20.4931,20.4931
+6-Jan-22,20.5708,20.7504,20.3976,20.5637,20.5637
+5-Jan-22,20.5223,20.5605,20.33,20.522,20.522
+4-Jan-22,20.4984,20.6321,20.4151,20.486,20.486
+3-Jan-22,20.4816,20.646,20.4081,20.4816,20.4816
+31-Dec-21,20.4622,20.496,20.3248,20.4591,20.4591
+30-Dec-21,20.5575,20.6081,20.4769,20.558,20.558
+29-Dec-21,20.6519,20.6696,20.5412,20.6622,20.6622
+28-Dec-21,20.6932,20.7233,20.5509,20.6836,20.6836
+27-Dec-21,20.609,20.7402,20.5762,20.6072,20.6072
+24-Dec-21,20.6253,20.6414,20.5677,20.6281,20.6281
+23-Dec-21,20.721,20.7316,20.6395,20.7104,20.7104
+22-Dec-21,20.8184,20.8561,20.7251,20.8225,20.8225
+21-Dec-21,20.7415,20.827,20.6997,20.7554,20.7554
+20-Dec-21,20.8349,20.9499,20.6892,20.8293,20.8293
+17-Dec-21,20.8192,20.8616,20.6905,20.8194,20.8194
+16-Dec-21,21.032,21.0791,20.8447,21.0332,21.0332
+15-Dec-21,21.2165,21.2782,21.147,21.2189,21.2189
+14-Dec-21,20.9921,21.2251,20.9567,20.9936,20.9936
+13-Dec-21,20.8765,20.9737,20.8314,20.8763,20.8763
+10-Dec-21,20.9499,21.0525,20.8443,20.9507,20.9507
+9-Dec-21,20.9256,21.0711,20.8914,20.9258,20.9258
+8-Dec-21,21.0179,21.032,20.8786,21.0282,21.0282
+7-Dec-21,21.2346,21.2958,21.0396,21.2237,21.2237
+6-Dec-21,21.2235,21.2948,21.1599,21.221,21.221
+3-Dec-21,21.2961,21.4861,21.153,21.3085,21.3085
+2-Dec-21,21.4629,21.478,21.24,21.4716,21.4716
+1-Dec-21,21.4047,21.4353,21.1176,21.4118,21.4118
+30-Nov-21,21.6785,21.8314,21.2822,21.6808,21.6808
+29-Nov-21,21.7289,21.9884,21.6717,21.7296,21.7296
+26-Nov-21,21.6362,22.15,21.624,21.6245,21.6245
+25-Nov-21,21.4018,21.571,21.3492,21.4009,21.4009
+24-Nov-21,21.2608,21.5922,21.1948,21.2655,21.2655
+23-Nov-21,20.9955,21.2854,20.9703,20.9937,20.9937
+22-Nov-21,20.8608,20.9779,20.8011,20.8608,20.8608
+19-Nov-21,20.7746,20.8857,20.667,20.7595,20.7595
+18-Nov-21,20.6451,20.8857,20.6268,20.6454,20.6454
+17-Nov-21,20.761,20.7995,20.6463,20.7538,20.7538
+16-Nov-21,20.6073,20.8449,20.5417,20.5948,20.5948
+15-Nov-21,20.526,20.6792,20.4578,20.5242,20.5242
+12-Nov-21,20.6354,20.7175,20.4556,20.6364,20.6364
+11-Nov-21,20.6003,20.6864,20.445,20.6064,20.6064
+10-Nov-21,20.3053,20.47,20.2989,20.3192,20.3192
+9-Nov-21,20.3322,20.3715,20.2485,20.333,20.333
+8-Nov-21,20.3733,20.4188,20.3116,20.3728,20.3728
+5-Nov-21,20.5456,20.6331,20.4058,20.5459,20.5459
+4-Nov-21,20.5434,20.6467,20.4995,20.5317,20.5317
+3-Nov-21,20.7802,20.9765,20.7181,20.7803,20.7803
+2-Nov-21,20.8355,20.9088,20.7078,20.8396,20.8396
+1-Nov-21,20.5489,20.8655,20.5395,20.5527,20.5527
+29-Oct-21,20.3796,20.5658,20.3649,20.3784,20.3784
+28-Oct-21,20.2934,20.3713,20.2538,20.3048,20.3048
+27-Oct-21,20.1917,20.2546,20.1455,20.1969,20.1969
+26-Oct-21,20.1693,20.2197,20.106,20.1705,20.1705
+25-Oct-21,20.185,20.2271,20.1416,20.1889,20.1889
+22-Oct-21,20.3048,20.3275,20.1217,20.2932,20.2932
+21-Oct-21,20.2217,20.3125,20.1864,20.2215,20.2215
+20-Oct-21,20.222,20.2776,20.1554,20.2221,20.2221
+19-Oct-21,20.3958,20.4134,20.2391,20.3975,20.3975
+18-Oct-21,20.3619,20.4927,20.318,20.347,20.347
+15-Oct-21,20.5419,20.5907,20.4322,20.5418,20.5418
+14-Oct-21,20.5433,20.656,20.5051,20.5537,20.5537
+13-Oct-21,20.7831,20.7936,20.6384,20.78,20.78
+12-Oct-21,20.8576,20.8993,20.7491,20.847,20.847
+11-Oct-21,20.7115,20.8097,20.6835,20.7232,20.7232
+8-Oct-21,20.6419,20.7822,20.5345,20.6541,20.6541
+7-Oct-21,20.5462,20.6447,20.4513,20.5575,20.5575
+6-Oct-21,20.5814,20.8806,20.5638,20.5702,20.5702
+5-Oct-21,20.5021,20.6059,20.4837,20.5016,20.5016
+4-Oct-21,20.407,20.6046,20.407,20.4182,20.4182
+1-Oct-21,20.6284,20.7256,20.4672,20.6154,20.6154
+30-Sep-21,20.5129,20.5774,20.442,20.5011,20.5011
+29-Sep-21,20.3272,20.497,20.2722,20.3298,20.3298
+28-Sep-21,20.0898,20.3378,20.0827,20.0895,20.0895
+27-Sep-21,20.0543,20.1484,19.997,20.0535,20.0535
+24-Sep-21,20.0521,20.1891,20.0361,20.0529,20.0529
+23-Sep-21,20.0689,20.1186,19.9722,20.0868,20.0868
+22-Sep-21,20.1279,20.1439,20.0114,20.1287,20.1287
+21-Sep-21,20.1222,20.1565,20.0499,20.1189,20.1189
+20-Sep-21,20.0177,20.2011,20.0024,20.0185,20.0185
+17-Sep-21,19.9278,20.0159,19.893,19.9405,19.9405
+16-Sep-21,19.8573,19.9623,19.8356,19.8445,19.8445
+15-Sep-21,19.909,19.9188,19.8521,19.8973,19.8973
+14-Sep-21,19.8641,19.9203,19.8424,19.862,19.862
+13-Sep-21,19.8655,19.9072,19.8355,19.8655,19.8655
+10-Sep-21,19.9256,19.944,19.847,19.9216,19.9216
+9-Sep-21,19.927,19.9632,19.8655,19.9275,19.9275
+8-Sep-21,19.9396,19.9802,19.8812,19.9278,19.9278
+7-Sep-21,19.8889,19.9638,19.8733,19.8881,19.8881
+6-Sep-21,19.9226,19.9321,19.858,19.909,19.909
+3-Sep-21,19.9488,19.9805,19.8436,19.9624,19.9624
+2-Sep-21,19.9946,20.0126,19.9171,19.9977,19.9977
+1-Sep-21,20.0595,20.0971,19.9172,20.0596,20.0596
+31-Aug-21,20.1373,20.1435,20.0253,20.1392,20.1392
+30-Aug-21,20.1722,20.2227,20.1057,20.1643,20.1643
+27-Aug-21,20.3693,20.4231,20.1912,20.3665,20.3665
+26-Aug-21,20.2289,20.3845,20.2119,20.2161,20.2161
+25-Aug-21,20.2024,20.3476,20.1606,20.2061,20.2061
+24-Aug-21,20.3171,20.3608,20.2384,20.3179,20.3179
+23-Aug-21,20.3771,20.4404,20.2661,20.3815,20.3815
+20-Aug-21,20.1801,20.4522,20.1316,20.1672,20.1672
+19-Aug-21,20.0292,20.1966,20.0264,20.039,20.039
+18-Aug-21,19.9851,20.024,19.9388,19.9975,19.9975
+17-Aug-21,19.8947,19.9989,19.8588,19.8801,19.8801
+16-Aug-21,19.8637,19.9172,19.8351,19.8577,19.8577
+13-Aug-21,19.9514,19.9754,19.8256,19.9514,19.9514
+12-Aug-21,19.9263,19.9545,19.8665,19.9295,19.9295
+11-Aug-21,20.0706,20.1104,19.923,20.0705,20.0705
+10-Aug-21,20.0716,20.1649,20.0373,20.0699,20.0699
+9-Aug-21,20.0811,20.1139,19.9826,20.0698,20.0698
+6-Aug-21,19.9295,20.0362,19.8936,19.9283,19.9283
+5-Aug-21,19.9607,19.9927,19.8812,19.9604,19.9604
+4-Aug-21,19.8625,19.9765,19.8073,19.8626,19.8626
+3-Aug-21,19.8881,19.9258,19.8145,19.9017,19.9017
+2-Aug-21,19.8784,19.8993,19.7938,19.8657,19.8657
+30-Jul-21,19.8604,19.9046,19.7874,19.8514,19.8514
+29-Jul-21,19.9125,19.9294,19.809,19.9138,19.9138
+28-Jul-21,19.9663,20.0059,19.9115,19.9541,19.9541
+27-Jul-21,20.0279,20.1359,19.9349,20.0243,20.0243
+26-Jul-21,20.0492,20.1588,19.9838,20.0583,20.0583
+23-Jul-21,20.0999,20.1463,19.992,20.1028,20.1028
+22-Jul-21,20.1471,20.2182,20.0999,20.1471,20.1471
+21-Jul-21,20.1355,20.2452,20.0991,20.136,20.136
+20-Jul-21,20.0419,20.1891,19.9858,20.0381,20.0381
+19-Jul-21,19.9217,20.0591,19.9009,19.9042,19.9042
+16-Jul-21,19.9284,19.9517,19.8254,19.9294,19.9294
+15-Jul-21,19.8901,19.9674,19.8546,19.9009,19.9009
+14-Jul-21,20.042,20.0553,19.8763,20.0422,20.0422
+13-Jul-21,19.839,20.052,19.8008,19.8274,19.8274
+12-Jul-21,19.8748,20.0035,19.8282,19.8607,19.8607
+9-Jul-21,19.9665,20.0318,19.8611,19.9811,19.9811
+8-Jul-21,19.9508,20.1545,19.9344,19.9504,19.9504
+7-Jul-21,20.0141,20.0949,19.8939,20.0117,20.0117
+6-Jul-21,19.8433,20.0237,19.7638,19.8249,19.8249
+5-Jul-21,19.7914,19.8655,19.7723,19.7981,19.7981
+2-Jul-21,20.0101,20.0413,19.7999,20.0101,20.0101
+1-Jul-21,19.9366,20.0732,19.8975,19.9344,19.9344
+30-Jun-21,19.8154,19.9391,19.7691,19.8031,19.8031
+29-Jun-21,19.806,19.881,19.7681,19.8172,19.8172
+28-Jun-21,19.8208,19.8978,19.7423,19.8082,19.8082
+25-Jun-21,19.852,19.888,19.7031,19.8469,19.8469
+24-Jun-21,20.1937,20.2111,20.0053,20.1959,20.1959
+23-Jun-21,20.349,20.4034,20.212,20.3393,20.3393
+22-Jun-21,20.5093,20.6656,20.4969,20.5058,20.5058
+21-Jun-21,20.6263,20.7068,20.529,20.622,20.622
+18-Jun-21,20.4196,20.7413,20.3745,20.4107,20.4107
+17-Jun-21,20.3915,20.6174,20.3163,20.3979,20.3979
+16-Jun-21,20.0339,20.1295,19.943,20.0213,20.0213
+15-Jun-21,19.9384,20.1914,19.8717,19.9431,19.9431
+14-Jun-21,19.859,19.9346,19.8265,19.8709,19.8709
+11-Jun-21,19.7027,19.9616,19.6247,19.7032,19.7032
+10-Jun-21,19.7366,19.7696,19.6479,19.7303,19.7303
+9-Jun-21,19.702,19.7068,19.5877,19.7021,19.7021
+8-Jun-21,19.8242,19.8524,19.7384,19.8224,19.8224
+7-Jun-21,19.9584,19.9622,19.7252,19.9439,19.9439
+4-Jun-21,20.1538,20.2052,19.9077,20.1404,20.1404
+3-Jun-21,19.9072,20.08,19.8811,19.8948,19.8948
+2-Jun-21,19.9613,20.0123,19.8704,19.9612,19.9612
+1-Jun-21,19.9155,19.9337,19.8341,19.9175,19.9175
+31-May-21,19.9398,19.9505,19.8741,19.9261,19.9261
+28-May-21,19.9522,20.0733,19.9223,19.9519,19.9519
+27-May-21,19.8874,19.9834,19.814,19.8708,19.8708
+26-May-21,19.8949,19.9179,19.819,19.9058,19.9058
+25-May-21,19.8704,19.9004,19.7986,19.874,19.874
+24-May-21,19.9389,19.9869,19.8362,19.9373,19.9373
+21-May-21,19.8721,19.9707,19.8592,19.8888,19.8888
+20-May-21,19.9412,19.9448,19.8253,19.933,19.933
+19-May-21,19.8483,19.9426,19.7904,19.8479,19.8479
+18-May-21,19.7743,19.8575,19.7065,19.7613,19.7613
+17-May-21,19.8628,19.9465,19.7828,19.8704,19.8704
+14-May-21,19.9523,19.9685,19.7398,19.9504,19.9504
+13-May-21,20.1491,20.2089,20.047,20.142,20.142
+12-May-21,19.9627,20.1559,19.9151,19.9637,19.9637
+11-May-21,19.8958,19.9643,19.814,19.913,19.913
+10-May-21,19.9069,19.9553,19.853,19.8924,19.8924
+7-May-21,20.0912,20.1094,19.8456,20.0851,20.0851
+6-May-21,20.2471,20.2922,20.1449,20.2512,20.2512
+5-May-21,20.2034,20.2515,20.1528,20.1939,20.1939
+4-May-21,20.1754,20.3233,20.1754,20.1878,20.1878
+3-May-21,20.2122,20.3144,20.1435,20.1958,20.1958
+30-Apr-21,20.0349,20.2104,20.0043,20.0243,20.0243
+29-Apr-21,19.8935,20.155,19.8563,19.8917,19.8917
+28-Apr-21,20.0445,20.0803,19.9295,20.0326,20.0326
+27-Apr-21,19.8611,20.0139,19.8512,19.8586,19.8586
+26-Apr-21,19.851,19.8832,19.7869,19.8525,19.8525
+23-Apr-21,19.9291,19.9363,19.8102,19.933,19.933
+22-Apr-21,19.8856,19.9781,19.8569,19.8866,19.8866
+21-Apr-21,19.9591,19.9869,19.8547,19.947,19.947
+20-Apr-21,19.8024,19.9297,19.7697,19.8134,19.8134
+19-Apr-21,19.9296,19.9366,19.7918,19.9183,19.9183
+16-Apr-21,19.9447,19.99,19.8944,19.9359,19.9359
+15-Apr-21,20.0731,20.0955,19.8915,20.0861,20.0861
+14-Apr-21,20.0672,20.1253,20.0063,20.0675,20.0675
+13-Apr-21,20.134,20.218,20.0353,20.1444,20.1444
+12-Apr-21,20.1646,20.2148,20.063,20.1604,20.1604
+9-Apr-21,20.0846,20.2229,20.0695,20.0989,20.0989
+8-Apr-21,20.2033,20.2174,20.0607,20.2113,20.2113
+7-Apr-21,20.1642,20.2219,20.1378,20.1745,20.1745
+6-Apr-21,20.3044,20.3755,20.1308,20.3057,20.3057
+5-Apr-21,20.3118,20.3434,20.2169,20.3052,20.3052
+2-Apr-21,20.2796,20.34,20.2614,20.2914,20.2914
+1-Apr-21,20.4321,20.4938,20.2698,20.4291,20.4291
+31-Mar-21,20.5615,20.6316,20.4044,20.576,20.576
+30-Mar-21,20.6063,20.7012,20.5437,20.6074,20.6074
+29-Mar-21,20.6319,20.7852,20.5805,20.6325,20.6325
+26-Mar-21,20.6721,20.7273,20.5328,20.683,20.683
+25-Mar-21,20.8909,20.9398,20.7683,20.883,20.883
+24-Mar-21,20.792,20.8826,20.6593,20.8079,20.8079
+23-Mar-21,20.5748,20.8301,20.5419,20.5754,20.5754
+22-Mar-21,20.6562,20.8276,20.5385,20.6608,20.6608
+19-Mar-21,20.4691,20.5462,20.2942,20.4839,20.4839
+18-Mar-21,20.3622,20.5895,20.2774,20.3628,20.3628
+17-Mar-21,20.6028,20.8088,20.5875,20.5993,20.5993
+16-Mar-21,20.6647,20.7283,20.5412,20.6667,20.6667
+15-Mar-21,20.7096,20.824,20.6301,20.7116,20.7116
+12-Mar-21,20.619,20.925,20.5822,20.615,20.615
+11-Mar-21,20.9023,20.9226,20.6913,20.9021,20.9021
+10-Mar-21,21.209,21.2782,20.9513,21.1888,21.1888
+9-Mar-21,21.4912,21.5677,21.2104,21.4925,21.4925
+8-Mar-21,21.2591,21.6317,21.2137,21.2553,21.2553
+5-Mar-21,21.1309,21.4092,21.0745,21.1334,21.1334
+4-Mar-21,20.9674,20.9674,20.7585,20.9561,20.9561
+3-Mar-21,20.6056,20.9282,20.5444,20.6034,20.6034
+2-Mar-21,20.6566,20.7864,20.5841,20.654,20.654
+1-Mar-21,20.7877,20.8679,20.5774,20.7896,20.7896
+26-Feb-21,20.9234,21.0443,20.7711,20.9109,20.9109
+25-Feb-21,20.384,20.9125,20.3747,20.3776,20.3776
+24-Feb-21,20.5146,20.5506,20.3483,20.5133,20.5133
+23-Feb-21,20.7356,20.7632,20.5144,20.742,20.742
+22-Feb-21,20.487,20.8237,20.4466,20.4874,20.4874
+19-Feb-21,20.308,20.4626,20.253,20.3082,20.3082
+18-Feb-21,20.2128,20.4684,20.1324,20.2125,20.2125
+17-Feb-21,20.2299,20.3797,20.1503,20.2255,20.2255
+16-Feb-21,19.9623,20.2456,19.8981,19.9493,19.9493
+15-Feb-21,19.9406,19.9765,19.8785,19.9368,19.9368
+12-Feb-21,19.9525,20.0836,19.9163,19.9663,19.9663
+11-Feb-21,20.0312,20.0547,19.8918,20.0293,20.0293
+10-Feb-21,20.0835,20.1451,20.0041,20.0839,20.0839
+9-Feb-21,20.0908,20.1425,20.0099,20.1031,20.1031
+8-Feb-21,20.1117,20.2423,20.0736,20.1114,20.1114
+5-Feb-21,20.3927,20.4172,20.0867,20.3872,20.3872
+4-Feb-21,20.1925,20.4887,20.166,20.1971,20.1971
+3-Feb-21,20.1402,20.2398,20.0646,20.1377,20.1377
+2-Feb-21,20.3716,20.3854,20.1256,20.3682,20.3682
+1-Feb-21,20.497,20.507,20.254,20.5053,20.5053
+29-Jan-21,20.2593,20.3645,20.0879,20.2523,20.2523
+28-Jan-21,20.3199,20.4532,20.2231,20.3315,20.3315
+27-Jan-21,19.9878,20.3094,19.9829,19.9883,19.9883
+26-Jan-21,20.1109,20.2889,19.9385,20.1052,20.1052
+25-Jan-21,19.9459,20.2348,19.8417,19.9429,19.9429
+22-Jan-21,19.7358,19.9942,19.7108,19.7371,19.7371
+21-Jan-21,19.5851,19.7501,19.5369,19.585,19.585
+20-Jan-21,19.6474,19.6664,19.5443,19.636,19.636
+19-Jan-21,19.6823,19.7276,19.5842,19.6957,19.6957
+18-Jan-21,19.8451,19.9634,19.7097,19.8435,19.8435
+15-Jan-21,19.7232,19.8892,19.6852,19.7234,19.7234
+14-Jan-21,19.8407,19.8855,19.7171,19.8363,19.8363
+13-Jan-21,19.7912,19.8861,19.7385,19.7944,19.7944
+12-Jan-21,20.0589,20.1122,19.9167,20.0624,20.0624
+11-Jan-21,20.0557,20.2564,20.0323,20.0505,20.0505
+8-Jan-21,20.0007,20.0523,19.8724,20.0001,20.0001
+7-Jan-21,19.6625,19.9385,19.619,19.6558,19.6558
+6-Jan-21,19.9051,19.9874,19.6908,19.9022,19.9022
+5-Jan-21,19.9417,20.0971,19.8039,19.9424,19.9424
+4-Jan-21,19.8538,19.9439,19.7245,19.8475,19.8475
+1-Jan-21,19.8745,19.8745,19.8666,19.8745,19.8745
+31-Dec-20,19.89,19.937,19.8389,19.8909,19.8909
+30-Dec-20,19.9371,20.0267,19.8001,19.935,19.935
+29-Dec-20,20.0026,20.0559,19.8615,20.0063,20.0063
+28-Dec-20,19.8668,20.117,19.8346,19.8697,19.8697
+25-Dec-20,19.8642,19.8795,19.8441,19.868,19.868
+24-Dec-20,20.0413,20.07,19.8218,20.0489,20.0489
+23-Dec-20,20.1054,20.2049,20.0118,20.1038,20.1038
+22-Dec-20,19.9823,20.1531,19.9587,19.9824,19.9824
+21-Dec-20,20.0909,20.6452,20.0368,20.0939,20.0939
+18-Dec-20,19.8236,20.0343,19.7941,19.8215,19.8215
+17-Dec-20,19.8738,19.8812,19.737,19.8712,19.8712
+16-Dec-20,19.9166,19.9829,19.8102,19.9283,19.9283
+15-Dec-20,20.2288,20.2589,20.0676,20.2282,20.2282
+14-Dec-20,20.0804,20.2461,19.9855,20.0778,20.0778
+11-Dec-20,19.9934,20.1904,19.9415,19.9907,19.9907
+10-Dec-20,19.8775,20.0426,19.807,19.8761,19.8761
+9-Dec-20,19.7866,19.8843,19.6873,19.776,19.776
+8-Dec-20,19.8951,19.9071,19.6988,19.891,19.891
+7-Dec-20,19.7831,19.9664,19.7652,19.781,19.781
+4-Dec-20,19.8996,19.9071,19.7266,19.8992,19.8992
+3-Dec-20,19.9991,20.0262,19.8587,19.9924,19.9924
+2-Dec-20,20.0331,20.1421,19.9871,20.0287,20.0287
+1-Dec-20,20.1438,20.1643,19.997,20.1616,20.1616
+30-Nov-20,20.0368,20.162,20.0091,20.0381,20.0381
+27-Nov-20,20.0297,20.0861,19.966,20.0291,20.0291
+26-Nov-20,19.9744,20.0606,19.9235,19.9576,19.9576
+25-Nov-20,20.0301,20.091,19.9545,20.0251,20.0251
+24-Nov-20,20.1024,20.1336,19.9902,20.1015,20.1015
+23-Nov-20,20.0855,20.13,19.9443,20.0867,20.0867
+20-Nov-20,20.244,20.2561,20.0669,20.2334,20.2334
+19-Nov-20,20.3295,20.429,20.162,20.3127,20.3127
+18-Nov-20,20.3075,20.3314,20.1607,20.2795,20.2795
+17-Nov-20,20.2601,20.4258,20.2296,20.26,20.26
+16-Nov-20,20.3468,20.3749,20.1549,20.3447,20.3447
+13-Nov-20,20.6033,20.6898,20.4483,20.6033,20.6033
+12-Nov-20,20.4611,20.6251,20.4236,20.4643,20.4643
+11-Nov-20,20.331,20.5968,20.2344,20.3221,20.3221
+10-Nov-20,20.3415,20.4751,20.2757,20.3353,20.3353
+9-Nov-20,20.5164,20.5488,20.0369,20.5204,20.5204
+6-Nov-20,20.7468,20.8515,20.5705,20.7555,20.7555
+5-Nov-20,20.9511,21.0385,20.6336,20.9344,20.9344
+4-Nov-20,21.0111,21.9464,20.9146,21.0357,21.0357
+3-Nov-20,21.3599,21.3897,21.0085,21.372,21.372
+2-Nov-20,21.2659,21.4949,21.2105,21.2745,21.2745
+30-Oct-20,21.3403,21.4918,21.1704,21.3456,21.3456
+29-Oct-20,21.235,21.4762,21.1243,21.2356,21.2356
+28-Oct-20,21.0308,21.357,21,21.0193,21.0193
+27-Oct-20,20.9572,20.9679,20.8278,20.9638,20.9638
+26-Oct-20,20.9032,21.1294,20.8756,20.9024,20.9024
+23-Oct-20,20.955,21.0368,20.858,20.9542,20.9542
+22-Oct-20,21.153,21.2249,20.9716,21.1493,21.1493
+21-Oct-20,21.1049,21.123,20.9848,21.0926,21.0926
+20-Oct-20,21.1954,21.2633,21.0374,21.2073,21.2073
+19-Oct-20,21.1007,21.1468,21.0357,21.0888,21.0888
+16-Oct-20,21.284,21.347,21.1295,21.2841,21.2841
+15-Oct-20,21.3184,21.5212,21.3059,21.3262,21.3262
+14-Oct-20,21.3277,21.4447,21.242,21.3335,21.3335
+13-Oct-20,21.2025,21.4612,21.1554,21.1989,21.1989
+12-Oct-20,21.1498,21.3012,21.1141,21.1486,21.1486
+9-Oct-20,21.3547,21.3673,21.1359,21.3559,21.3559
+8-Oct-20,21.4602,21.4992,21.3449,21.4498,21.4498
+7-Oct-20,21.6922,21.7226,21.3623,21.6882,21.6882
+6-Oct-20,21.3846,21.5541,21.2522,21.3633,21.3633
+5-Oct-20,21.5972,21.6132,21.3006,21.595,21.595
+2-Oct-20,21.8468,22.0578,21.6533,21.8447,21.8447
+1-Oct-20,22.0745,22.1092,21.7896,22.0816,22.0816
+30-Sep-20,22.3792,22.5253,22.0493,22.3735,22.3735
+29-Sep-20,22.3654,22.5348,22.1852,22.3491,22.3491
+28-Sep-20,22.3115,22.5675,22.1583,22.3094,22.3094
+25-Sep-20,22.1336,22.5272,21.9766,22.1384,22.1384
+24-Sep-20,22.3936,22.6901,22.2702,22.3904,22.3904
+23-Sep-20,21.6641,22.1576,21.6543,21.6745,21.6745
+22-Sep-20,21.3479,21.6215,21.286,21.3448,21.3448
+21-Sep-20,21.0991,21.5746,21.0354,21.1118,21.1118
+18-Sep-20,20.8927,21.0009,20.8312,20.8927,20.8927
+17-Sep-20,20.9806,21.1426,20.951,20.9792,20.9792
+16-Sep-20,21.1563,21.1687,20.988,21.142,21.142
+15-Sep-20,21.0831,21.1134,20.9481,21.0648,21.0648
+14-Sep-20,21.2623,21.2913,21.0342,21.2675,21.2675
+11-Sep-20,21.4308,21.4513,21.234,21.4366,21.4366
+10-Sep-20,21.3868,21.4587,21.2006,21.387,21.387
+9-Sep-20,21.8544,21.9356,21.4866,21.8724,21.8724
+8-Sep-20,21.6069,21.8684,21.5573,21.5942,21.5942
+7-Sep-20,21.5582,21.6545,21.5177,21.5529,21.5529
+4-Sep-20,21.7043,21.7131,21.4926,21.6987,21.6987
+3-Sep-20,21.7356,21.793,21.5441,21.7269,21.7269
+2-Sep-20,21.745,21.8895,21.7373,21.7453,21.7453
+1-Sep-20,21.9097,21.9104,21.6744,21.9125,21.9125
+31-Aug-20,21.7512,21.9304,21.7312,21.7499,21.7499
+28-Aug-20,22.1369,22.1539,21.8231,22.1329,22.1329
+27-Aug-20,21.9314,22.1787,21.8297,21.9309,21.9309
+26-Aug-20,21.9104,21.9799,21.8673,21.8947,21.8947
+25-Aug-20,21.9912,22.0103,21.8673,21.973,21.973
+24-Aug-20,21.959,22.0023,21.8671,21.9597,21.9597
+21-Aug-20,22.0684,22.1695,21.9863,22.0883,22.0883
+20-Aug-20,22.1772,22.3208,22.1151,22.1748,22.1748
+19-Aug-20,22.1345,22.1842,22.0093,22.1313,22.1313
+18-Aug-20,22.1557,22.2013,22.0078,22.1422,22.1422
+17-Aug-20,21.9473,22.0671,21.8993,21.9335,21.9335
+14-Aug-20,22.1538,22.2335,22.004,22.1539,22.1539
+13-Aug-20,22.3388,22.3787,22.254,22.3409,22.3409
+12-Aug-20,22.4109,22.4892,22.2586,22.4114,22.4114
+11-Aug-20,22.4684,22.5114,22.2485,22.4571,22.4571
+10-Aug-20,22.3889,22.5364,22.3409,22.4046,22.4046
+7-Aug-20,22.3923,22.5923,22.3628,22.4028,22.4028
+6-Aug-20,22.3585,22.6049,22.2998,22.3716,22.3716
+5-Aug-20,22.6285,22.6495,22.3735,22.6284,22.6284
+4-Aug-20,22.627,22.9065,22.532,22.6257,22.6257
+3-Aug-20,22.2691,22.6346,22.241,22.2606,22.2606
+31-Jul-20,22.0044,22.239,21.9725,21.9954,21.9954
+30-Jul-20,21.9846,22.2348,21.95,21.9725,21.9725
+29-Jul-20,21.9293,22.0284,21.8377,21.9334,21.9334
+28-Jul-20,21.9411,22.1032,21.8854,21.9361,21.9361
+27-Jul-20,22.3039,22.3039,21.957,22.2872,22.2872
+24-Jul-20,22.4901,22.6166,22.3425,22.4782,22.4782
+23-Jul-20,22.3688,22.5444,22.2463,22.3702,22.3702
+22-Jul-20,22.2904,22.4209,22.1884,22.2968,22.2968
+21-Jul-20,22.4851,22.5021,22.2865,22.4885,22.4885
+20-Jul-20,22.4832,22.7058,22.4471,22.4925,22.4925
+17-Jul-20,22.4135,22.4993,22.3725,22.4117,22.4117
+16-Jul-20,22.3433,22.4489,22.2722,22.3182,22.3182
+15-Jul-20,22.387,22.4554,22.2431,22.396,22.396
+14-Jul-20,22.7212,22.765,22.5631,22.7098,22.7098
+13-Jul-20,22.4872,22.5438,22.3601,22.4884,22.4884
+10-Jul-20,22.5995,22.8239,22.4891,22.6026,22.6026
+9-Jul-20,22.682,22.7598,22.534,22.6718,22.6718
+8-Jul-20,22.8145,22.8941,22.6701,22.7927,22.7927
+7-Jul-20,22.3366,22.7096,22.2412,22.311,22.311
+6-Jul-20,22.3748,22.386,22.1418,22.3855,22.3855
+3-Jul-20,22.4755,22.5852,22.3795,22.4778,22.4778
+2-Jul-20,22.6917,22.7409,22.4043,22.7116,22.7116
+1-Jul-20,23.0156,23.0854,22.6812,23.0045,23.0045
+30-Jun-20,23.044,23.2237,23.0213,23.0566,23.0566
+29-Jun-20,23.0382,23.1896,22.926,23.0547,23.0547
+26-Jun-20,22.6878,23.0447,22.6471,22.6794,22.6794
+25-Jun-20,22.7896,22.9695,22.7328,22.7903,22.7903
+24-Jun-20,22.3905,22.7224,22.3064,22.3892,22.3892
+23-Jun-20,22.4118,22.672,22.2858,22.3991,22.3991
+22-Jun-20,22.624,22.6722,22.303,22.6415,22.6415
+19-Jun-20,22.677,22.7548,22.5006,22.6764,22.6764
+18-Jun-20,22.3587,22.6746,22.1911,22.3414,22.3414
+17-Jun-20,22.2639,22.4592,22.155,22.2692,22.2692
+16-Jun-20,22.1537,22.3293,21.8853,22.1555,22.1555
+15-Jun-20,22.4682,22.747,22.4336,22.4885,22.4885
+12-Jun-20,22.8297,22.9419,22.1954,22.8547,22.8547
+11-Jun-20,21.9596,22.5829,21.8752,21.977,21.977
+10-Jun-20,21.8864,22.0411,21.6828,21.8874,21.8874
+9-Jun-20,21.4846,21.9009,21.4498,21.473,21.473
+8-Jun-20,21.5023,21.7176,21.4765,21.4749,21.4749
+5-Jun-20,21.9056,21.907,21.4879,21.9025,21.9025
+4-Jun-20,21.7235,21.9847,21.7059,21.7208,21.7208
+3-Jun-20,21.7323,21.7329,21.5051,21.7238,21.7238
+2-Jun-20,22.0412,22.1111,21.5805,22.0424,22.0424
+1-Jun-20,22.1771,22.1853,21.9184,22.1823,22.1823
+29-May-20,22.2174,22.2708,22.0028,22.1989,22.1989
+28-May-20,22.3104,22.4094,22.1806,22.3114,22.3114
+27-May-20,22.2024,22.4855,22.1284,22.212,22.212
+26-May-20,22.5518,22.5579,22.1014,22.5455,22.5455
+25-May-20,22.6541,22.7596,22.5095,22.6638,22.6638
+22-May-20,22.8579,23.1498,22.7264,22.8702,22.8702
+21-May-20,23.2076,23.2749,22.7715,23.1955,23.1955
+20-May-20,23.6611,23.6638,23.1571,23.6654,23.6654
+19-May-20,23.7313,23.7325,23.4581,23.7313,23.7313
+18-May-20,23.9309,23.9329,23.4594,23.934,23.934
+15-May-20,23.8594,24.1009,23.7537,23.8513,23.8513
+14-May-20,24.1755,24.3716,24.0625,24.1857,24.1857
+13-May-20,24.3475,24.3811,23.9958,24.3633,24.3633
+12-May-20,23.908,24.1634,23.753,23.9201,23.9201
+11-May-20,23.6397,23.9684,23.5398,23.6251,23.6251
+8-May-20,24.0159,24.0407,23.5597,24.0221,24.0221
+7-May-20,24.3979,24.4525,23.9269,24.4275,24.4275
+6-May-20,23.9876,24.3412,23.8644,23.9735,23.9735
+5-May-20,24.0978,24.1622,23.785,24.0902,24.0902
+4-May-20,24.834,24.853,24.2946,24.8345,24.8345
+1-May-20,24.2209,24.8673,24.1944,24.2143,24.2143
+30-Apr-20,23.7486,23.992,23.6325,23.742,23.742
+29-Apr-20,24.2932,24.297,23.8931,24.2836,24.2836
+28-Apr-20,24.7494,24.8638,24.3124,24.7497,24.7497
+27-Apr-20,24.9882,25.0105,24.728,24.9858,24.9858
+24-Apr-20,24.7534,24.883,24.602,24.7666,24.7666
+23-Apr-20,24.4946,24.7744,24.3234,24.4793,24.4793
+22-Apr-20,24.3654,24.6167,24.2101,24.3686,24.3686
+21-Apr-20,23.9896,24.4765,23.9754,24.0107,24.0107
+20-Apr-20,24.016,24.1976,23.9163,24.0266,24.0266
+17-Apr-20,23.7558,24.1219,23.6852,23.7602,23.7602
+16-Apr-20,24.2293,24.4227,23.993,24.2392,24.2392
+15-Apr-20,23.3631,24.1879,23.3631,23.362,23.362
+14-Apr-20,23.5909,23.7458,23.3833,23.5852,23.5852
+13-Apr-20,23.4354,23.8596,23.3037,23.4468,23.4468
+10-Apr-20,23.6854,23.7616,23.3313,23.6764,23.6764
+9-Apr-20,23.9832,24.0852,23.3366,23.9845,23.9845
+8-Apr-20,24.3165,24.7703,23.9893,24.3116,24.3116
+7-Apr-20,24.5475,24.6943,23.8202,24.5424,24.5424
+6-Apr-20,25.2712,25.7653,24.6054,25.262,25.262
+3-Apr-20,24.2254,24.8256,24.2254,24.2353,24.2353
+2-Apr-20,24.1957,24.484,23.7944,24.2155,24.2155
+1-Apr-20,23.7535,24.4696,23.6905,23.751,23.751
+31-Mar-20,23.8334,24.134,23.3408,23.833,23.833
+30-Mar-20,23.5952,24.5434,23.4944,23.5946,23.5946
+27-Mar-20,23.2273,23.6,23.1338,23.2371,23.2371
+26-Mar-20,24.0101,24.2314,23.0671,24.0081,24.0081
+25-Mar-20,24.7726,24.9006,24.2281,24.7687,24.7687
+24-Mar-20,25.3151,25.3633,24.6161,25.3362,25.3362
+23-Mar-20,24.7515,25.1582,24.464,24.7462,24.7462
+20-Mar-20,24.0447,24.1224,23.4937,24.0458,24.0458
+19-Mar-20,23.6556,24.6319,23.6541,23.6497,23.6497
+18-Mar-20,22.9762,24.069,22.81,22.9606,22.9606
+17-Mar-20,22.5952,23.1694,22.4494,22.601,22.601
+16-Mar-20,21.8146,23.0607,21.8,21.8086,21.8086
+13-Mar-20,21.9632,22.1279,21.3566,21.9672,21.9672
+12-Mar-20,21.4244,22.8602,21.3777,21.4166,21.4166
+11-Mar-20,20.7795,21.2654,20.7756,20.7894,20.7894
+10-Mar-20,20.8148,21.0793,20.2982,20.8122,20.8122
+9-Mar-20,21.0586,22.0182,20.8023,21.0575,21.0575
+6-Mar-20,19.8191,20.3714,19.7987,19.8145,19.8145
+5-Mar-20,19.5335,19.827,19.4931,19.5172,19.5172
+4-Mar-20,19.4231,19.608,19.1731,19.4316,19.4316
+3-Mar-20,19.407,19.5535,19.1685,19.405,19.405
+2-Mar-20,19.818,19.8635,19.4804,19.8231,19.8231
+28-Feb-20,19.4597,19.8897,19.4464,19.459,19.459
+27-Feb-20,19.2828,19.4986,19.2526,19.2866,19.2866
+26-Feb-20,19.0683,19.2121,19.0562,19.06,19.06
+25-Feb-20,19.052,19.1194,18.9298,19.0366,19.0366
+24-Feb-20,19.0102,19.2554,18.9824,19.0077,19.0077
+21-Feb-20,18.8468,19.0666,18.7962,18.8474,18.8474
+20-Feb-20,18.5661,18.8461,18.5454,18.5501,18.5501
+19-Feb-20,18.5719,18.6187,18.5449,18.5889,18.5889
+18-Feb-20,18.5514,18.6558,18.5482,18.55,18.55
+17-Feb-20,18.5438,18.5837,18.5062,18.543,18.543
+14-Feb-20,18.6002,18.6489,18.5427,18.5951,18.5951
+13-Feb-20,18.6416,18.6807,18.6099,18.6404,18.6404
+12-Feb-20,18.6425,18.6651,18.5915,18.642,18.642
+11-Feb-20,18.6904,18.7104,18.6358,18.7027,18.7027
+10-Feb-20,18.8035,18.8224,18.715,18.8002,18.8002
+7-Feb-20,18.6391,18.8212,18.6153,18.6397,18.6397
+6-Feb-20,18.5867,18.6912,18.5456,18.5876,18.5876
+5-Feb-20,18.658,18.6941,18.5685,18.6713,18.6713
+4-Feb-20,18.8315,18.8357,18.6488,18.8144,18.8144
+3-Feb-20,18.8674,18.8851,18.7105,18.8664,18.8664
+31-Jan-20,18.7945,18.9371,18.737,18.7808,18.7808
+30-Jan-20,18.6957,18.8071,18.6795,18.6819,18.6819
+29-Jan-20,18.7224,18.7708,18.6643,18.7241,18.7241
+28-Jan-20,18.8823,18.9221,18.7759,18.892,18.892
+27-Jan-20,18.8638,18.9706,18.8234,18.8625,18.8625
+24-Jan-20,18.7553,18.8587,18.7133,18.7492,18.7492
+23-Jan-20,18.6875,18.8466,18.6734,18.7004,18.7004
+22-Jan-20,18.7686,18.7875,18.6527,18.7594,18.7594
+21-Jan-20,18.6535,18.7416,18.6477,18.6537,18.6537
+20-Jan-20,18.6563,18.6894,18.6305,18.6563,18.6563
+17-Jan-20,18.7775,18.7857,18.7116,18.763,18.763
+16-Jan-20,18.7967,18.8078,18.7681,18.7827,18.7827
+15-Jan-20,18.7942,18.8214,18.7535,18.7938,18.7938
+14-Jan-20,18.7902,18.8661,18.7746,18.7901,18.7901
+13-Jan-20,18.7995,18.8576,18.7405,18.7976,18.7976
+10-Jan-20,18.8464,18.8482,18.7432,18.8348,18.8348
+9-Jan-20,18.8265,18.8435,18.7483,18.814,18.814
+8-Jan-20,18.9687,19.0054,18.7554,18.9642,18.9642
+7-Jan-20,18.8435,18.9261,18.7901,18.8414,18.8414
+6-Jan-20,18.9452,18.9464,18.7866,18.9448,18.9448
+3-Jan-20,18.8308,19.0245,18.8166,18.8303,18.8303
+2-Jan-20,18.9053,18.9234,18.8424,18.8988,18.8988
+1-Jan-20,18.9174,18.9178,18.9174,18.9174,18.9174
+31-Dec-19,18.9315,18.9351,18.8297,18.9177,18.9177
+30-Dec-19,18.83,18.8806,18.7877,18.8279,18.8279
+27-Dec-19,18.9384,18.9541,18.8008,18.9285,18.9285
+26-Dec-19,18.965,18.9666,18.907,18.9521,18.9521
+25-Dec-19,18.9616,18.9639,18.9588,18.9627,18.9627
+24-Dec-19,18.9398,18.9723,18.9144,18.9345,18.9345
+23-Dec-19,18.9381,18.9785,18.9101,18.9413,18.9413
+20-Dec-19,18.9233,18.9591,18.88,18.909,18.909
+19-Dec-19,18.9858,19.0365,18.9271,18.9755,18.9755
+18-Dec-19,18.917,18.9809,18.9008,18.9175,18.9175
+17-Dec-19,18.9364,18.961,18.8906,18.9362,18.9362
+16-Dec-19,19.0341,19.0795,18.9429,19.0342,19.0342
+13-Dec-19,18.983,19.0723,18.9796,18.982,18.982
+12-Dec-19,19.1154,19.132,19.0383,19.1013,19.1013
+11-Dec-19,19.2617,19.2811,19.1458,19.2499,19.2499
+10-Dec-19,19.2304,19.2646,19.1865,19.23,19.23
+9-Dec-19,19.2535,19.2992,19.2045,19.2547,19.2547
+6-Dec-19,19.3609,19.3721,19.2943,19.363,19.363
+5-Dec-19,19.432,19.4618,19.3408,19.4311,19.4311
+4-Dec-19,19.5404,19.578,19.45,19.5495,19.5495
+3-Dec-19,19.574,19.6241,19.5174,19.574,19.574
+2-Dec-19,19.5365,19.6038,19.5116,19.5359,19.5359
+29-Nov-19,19.479,19.5528,19.4174,19.4914,19.4914
+28-Nov-19,19.5508,19.6558,19.5297,19.5546,19.5546
+27-Nov-19,19.5191,19.585,19.4522,19.5073,19.5073
+26-Nov-19,19.4316,19.5342,19.3987,19.4452,19.4452
+25-Nov-19,19.3575,19.4774,19.3009,19.345,19.345
+22-Nov-19,19.3872,19.4183,19.3337,19.3869,19.3869
+21-Nov-19,19.4848,19.4955,19.363,19.4697,19.4697
+20-Nov-19,19.3472,19.4834,19.3369,19.3585,19.3585
+19-Nov-19,19.3175,19.4,19.2325,19.3172,19.3172
+18-Nov-19,19.1987,19.286,19.1702,19.1988,19.1988
+15-Nov-19,19.3127,19.3343,19.1766,19.3127,19.3127
+14-Nov-19,19.3544,19.4815,19.3493,19.3652,19.3652
+13-Nov-19,19.3005,19.5196,19.2903,19.2987,19.2987
+12-Nov-19,19.1232,19.2724,19.0986,19.1115,19.1115
+11-Nov-19,19.1059,19.1619,19.0707,19.1095,19.1095
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/RUB.csv b/PanelTS/Exchange Rate/price/RUB.csv
new file mode 100644
index 0000000000000000000000000000000000000000..c9f6fec5a2f77808bd39d415dec05e82ccb6b2c6
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/RUB.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,97.0244,97.3861,96.9994,97.0191,97.0191
+30-Oct-24,97.4963,97.5027,96.645,97.4954,97.4954
+29-Oct-24,97.2477,98.0008,96.2494,97.2446,97.2446
+28-Oct-24,97.2416,98.0027,96.9932,97.2434,97.2434
+25-Oct-24,96.2454,97.3526,96.2223,96.2446,96.2446
+24-Oct-24,95.9544,97.1544,95.8264,95.9508,95.9508
+23-Oct-24,95.7446,96.8749,95.7233,95.7428,95.7428
+22-Oct-24,96.7981,97.1004,95.7436,96.7946,96.7946
+21-Oct-24,94.9537,97.5607,94.9446,94.9533,94.9533
+18-Oct-24,97.3954,97.4062,95.2397,97.395,97.395
+17-Oct-24,97.4977,97.708,96.9454,97.4968,97.4968
+16-Oct-24,96.9959,97.6705,96.7,96.995,96.995
+15-Oct-24,95.5972,99.1205,94.472,95.5906,95.5906
+14-Oct-24,95.8999,96.4512,95.3209,95.8824,95.8824
+11-Oct-24,96.5937,96.9543,95.7841,96.5954,96.5954
+10-Oct-24,96.995,97.6138,96.5786,97.0003,97.0003
+9-Oct-24,96.749,100.1029,96.4796,96.7446,96.7446
+8-Oct-24,96.1964,96.807,96.0709,96.1964,96.1964
+7-Oct-24,94.7958,96.5038,94.7306,94.7967,94.7967
+4-Oct-24,94.4946,96.0148,94.4766,94.4925,94.4925
+3-Oct-24,95.6469,95.655,94.7348,95.6468,95.6468
+2-Oct-24,95.8456,95.8516,94.3831,95.8469,95.8469
+1-Oct-24,92.9944,94.5079,92.6918,92.9994,92.9994
+30-Sep-24,94.2426,94.347,91.9873,94.2287,94.2287
+27-Sep-24,92.6114,93.3835,92.327,92.606,92.606
+26-Sep-24,92.4956,92.8264,91.7209,92.4965,92.4965
+25-Sep-24,92.7935,92.826,91.2353,92.7972,92.7972
+24-Sep-24,91.4706,93.5252,91.4438,91.4693,91.4693
+23-Sep-24,91.7624,93.4179,91.7029,91.7493,91.7493
+20-Sep-24,92.171,93.1252,92.1524,92.1702,92.1702
+19-Sep-24,93.6236,93.6926,92.0935,93.6227,93.6227
+18-Sep-24,91.4968,92.553,90.9283,91.4961,91.4961
+17-Sep-24,91.4066,91.6107,90.3728,91.3964,91.3964
+16-Sep-24,89.7326,91.5042,89.6029,89.7362,89.7362
+13-Sep-24,89.1916,91.5096,89.1762,89.1964,89.1964
+12-Sep-24,91.5713,91.6907,91.0122,91.5688,91.5688
+11-Sep-24,90.9956,92.2184,90.4894,90.9989,90.9989
+10-Sep-24,90.5463,91.6292,89.9829,90.5402,90.5402
+9-Sep-24,89.1577,91.2834,89.1143,89.1544,89.1544
+6-Sep-24,88.2432,90.4976,88.2289,88.2484,88.2484
+5-Sep-24,87.502,90.6226,87.481,87.4996,87.4996
+4-Sep-24,87.8706,89.5016,87.8562,87.8725,87.8725
+3-Sep-24,89.7903,90.1464,87.0703,89.7956,89.7956
+2-Sep-24,90.6733,91.648,89.2681,90.6774,90.6774
+30-Aug-24,91.4964,92.2543,90.4435,91.4964,91.4964
+29-Aug-24,91.4936,92.2488,91.3011,91.4939,91.4939
+28-Aug-24,91.4948,91.8563,91.2927,91.4948,91.4948
+27-Aug-24,91.9948,92.0284,90.9452,92.0006,92.0006
+26-Aug-24,90.2485,92.3792,90.1482,90.2615,90.2615
+23-Aug-24,91.4951,91.7513,91.2431,91.4964,91.4964
+22-Aug-24,91.4997,92.5034,90.6362,91.4968,91.4968
+21-Aug-24,91.1386,92.3751,90.8685,91.1489,91.1489
+20-Aug-24,89.996,91.7547,89.1193,89.996,89.996
+19-Aug-24,89.4545,90.1512,87.4715,89.4643,89.4643
+16-Aug-24,88.9155,89.4976,87.7455,88.9215,88.9215
+15-Aug-24,89.7959,90.4886,88.2435,89.7951,89.7951
+14-Aug-24,90.4934,92.9977,88.0011,90.4963,90.4963
+13-Aug-24,90.9984,93.7471,90.9755,90.9955,90.9955
+12-Aug-24,86.9149,91.801,86.8675,86.7995,86.7995
+9-Aug-24,86.7451,88.7004,86.7233,86.7442,86.7442
+8-Aug-24,85.7372,87.0248,85.6572,85.7274,85.7274
+7-Aug-24,85.6721,86.2475,84.7459,85.6665,85.6665
+6-Aug-24,84.8678,85.8272,84.6982,84.8725,84.8725
+5-Aug-24,84.1387,87.0115,83.9195,84.1395,84.1395
+2-Aug-24,85.5185,85.9022,84.6125,85.5145,85.5145
+1-Aug-24,85.9967,86.0986,85.2439,85.9963,85.9963
+31-Jul-24,85.7467,86.5693,84.9838,85.7475,85.7475
+30-Jul-24,86.3931,86.7014,85.8189,86.3958,86.3958
+29-Jul-24,85.0035,86.8257,84.8662,84.9956,84.9956
+26-Jul-24,84.9939,86.2788,84.9782,84.9943,84.9943
+25-Jul-24,86.2401,86.8199,84.8423,86.2369,86.2369
+24-Jul-24,87.8402,87.8617,86.1841,87.8455,87.8455
+23-Jul-24,87.8434,88.2959,86.9903,87.8447,87.8447
+22-Jul-24,86.8867,88.4995,86.8867,86.8847,86.8847
+19-Jul-24,88.3886,88.4056,87.0959,88.3967,88.3967
+18-Jul-24,88.4963,88.506,87.9173,88.4801,88.4801
+17-Jul-24,88.4963,88.5052,88.0871,88.4963,88.4963
+16-Jul-24,87.9975,88.8147,87.9748,87.9943,87.9943
+15-Jul-24,86.7628,88.6044,86.6792,86.7668,86.7668
+12-Jul-24,86.9955,88.1503,86.9843,86.9971,86.9971
+11-Jul-24,88.341,88.5753,87.2238,88.345,88.345
+10-Jul-24,86.4907,88.9975,86.4747,86.4907,86.4907
+9-Jul-24,86.6261,88.504,86.6209,86.6196,86.6196
+8-Jul-24,87.2096,88.9938,87.1194,87.1935,87.1935
+5-Jul-24,88.9975,91.3756,87.9767,88.9975,88.9975
+4-Jul-24,88.4963,89.1,87.7381,88.4954,88.4954
+3-Jul-24,87.8466,88.4893,87.5893,87.8462,87.8462
+2-Jul-24,86.7434,88.6708,86.3349,86.747,86.747
+1-Jul-24,85.527,87.5483,84.443,85.5091,85.5091
+28-Jun-24,84.9947,88.2483,84.9792,84.9963,84.9963
+27-Jun-24,88.2471,88.2537,84.5391,88.2454,88.2454
+26-Jun-24,87.4963,88.6491,86.2434,87.4979,87.4979
+25-Jun-24,87.9942,88.2511,86.9434,87.9954,87.9954
+24-Jun-24,87.3369,89.25,86.4858,87.3442,87.3442
+21-Jun-24,87.3688,89.5029,87.3528,87.3724,87.3724
+20-Jun-24,83.4955,87.7466,83.1031,83.4963,83.4963
+19-Jun-24,85.3736,86.2502,82.7335,85.3717,85.3717
+18-Jun-24,88.72,88.8733,86.2975,88.7204,88.7204
+17-Jun-24,88.0718,89.5042,88.0278,88.0644,88.0644
+14-Jun-24,87.8614,90.2454,87.8487,87.8754,87.8754
+13-Jun-24,88.9975,91.7437,85.7455,88.9971,88.9971
+12-Jun-24,89.2488,89.4124,88.7901,89.2463,89.2463
+11-Jun-24,88.8717,89.3321,88.6684,88.87,88.87
+10-Jun-24,88.8343,89.3818,88.7491,88.8343,88.8343
+7-Jun-24,89.3204,89.4209,88.7845,89.3205,89.3205
+6-Jun-24,89.0463,89.2012,88.4435,89.0455,89.0455
+5-Jun-24,88.9422,89.104,88.9402,88.53,88.53
+4-Jun-24,89.32,89.32,89.32,89.32,89.32
+3-Jun-24,90.42,90.42,90.42,90.42,90.42
+31-May-24,90.41,90.45,90.41,89.57,89.57
+30-May-24,89.57,89.57,89.57,89.57,89.57
+29-May-24,88.57,88.57,88.57,91.62,91.62
+28-May-24,91.62,91.62,91.62,91.62,91.62
+27-May-24,91.62,91.62,91.62,91.62,91.62
+24-May-24,91.62,91.62,91.62,91.62,91.62
+23-May-24,90.32,90.32,90.19,90.32,90.32
+22-May-24,90.32,90.32,90.32,90.32,90.32
+21-May-24,90.29,90.29,90.29,90.29,90.29
+20-May-24,90.87,90.87,90.87,90.745,90.745
+17-May-24,90.87,90.87,90.87,90.745,90.745
+16-May-24,90.745,90.745,90.745,90.745,90.745
+15-May-24,91.32,91.32,91.32,91.32,91.32
+14-May-24,91.62,91.62,91.62,91.62,91.62
+13-May-24,91.62,91.62,91.62,91.62,91.62
+10-May-24,91.62,91.62,91.62,91.62,91.62
+9-May-24,91.28,91.62,91.28,91.28,91.28
+8-May-24,91.07,91.28,91.07,91.07,91.07
+7-May-24,91.07,91.07,91.07,91.07,91.07
+6-May-24,92.49,92.49,90.67,93.26,93.26
+3-May-24,92.49,92.49,92.49,93.26,93.26
+2-May-24,93.26,93.26,93.26,93.26,93.26
+1-May-24,93.42,93.42,93.42,93.42,93.42
+30-Apr-24,93.42,93.42,93.42,93.42,93.42
+29-Apr-24,92.27,92.27,92.27,92.27,92.27
+26-Apr-24,92.27,92.27,92.27,92.27,92.27
+25-Apr-24,92.27,92.27,92.27,93.47,93.47
+24-Apr-24,93.47,93.47,93.47,93.02,93.02
+23-Apr-24,93.47,93.47,93.47,93.02,93.02
+22-Apr-24,93.7,93.7,93.2,93.7,93.7
+19-Apr-24,93.7,93.7,93.7,93.7,93.7
+18-Apr-24,94.14,94.14,94.14,94.14,94.14
+17-Apr-24,94.14,94.14,94.14,93.3,93.3
+16-Apr-24,93.3,93.3,93.3,93.3,93.3
+15-Apr-24,93.3,93.3,93.3,93.3,93.3
+12-Apr-24,92.89,92.89,92.89,92.89,92.89
+11-Apr-24,92.89,92.89,92.89,92.89,92.89
+10-Apr-24,92.62,92.89,92.62,92.62,92.62
+9-Apr-24,92.62,92.62,92.62,92.62,92.62
+8-Apr-24,92.57,92.57,92.57,92.57,92.57
+5-Apr-24,92.45,92.45,92.45,92.45,92.45
+4-Apr-24,92.45,92.45,92.45,92.45,92.45
+3-Apr-24,92.45,92.45,92.45,92.28,92.28
+2-Apr-24,92.28,92.28,92.28,92.28,92.28
+1-Apr-24,92.57,92.57,92.57,92.57,92.57
+29-Mar-24,92.44,92.44,92.44,92.44,92.44
+28-Mar-24,92.44,92.44,92.44,92.44,92.44
+27-Mar-24,92.47,92.47,92.47,92.47,92.47
+26-Mar-24,92.475,92.475,92.475,92.475,92.475
+25-Mar-24,92.12,92.475,92.12,92.12,92.12
+22-Mar-24,92.35,92.35,92.35,92.35,92.35
+21-Mar-24,92.24,92.35,92.24,91.44,91.44
+20-Mar-24,92.24,92.24,92.24,91.44,91.44
+19-Mar-24,92.52,92.52,91.44,92.52,92.52
+18-Mar-24,92.52,92.52,92.52,92.52,92.52
+15-Mar-24,91.62,91.62,91.62,91.34,91.34
+14-Mar-24,91.34,91.34,91.34,91.34,91.34
+13-Mar-24,91.72,91.72,91.72,91.72,91.72
+12-Mar-24,90.49,90.49,90.49,90.49,90.49
+11-Mar-24,90.94,90.94,90.94,90.94,90.94
+8-Mar-24,90.64,90.64,90.64,90.81,90.81
+7-Mar-24,90.81,90.81,90.81,90.81,90.81
+6-Mar-24,90.81,90.81,90.81,91.61,91.61
+5-Mar-24,91.49,91.61,91.49,91.49,91.49
+4-Mar-24,91.49,91.61,91.49,91.49,91.49
+1-Mar-24,91.49,91.49,91.49,91.49,91.49
+29-Feb-24,91.87,92.04,91.87,91.87,91.87
+28-Feb-24,91.87,92.04,91.87,91.87,91.87
+27-Feb-24,91.87,91.87,91.87,91.87,91.87
+26-Feb-24,93.04,93.04,93.04,93.04,93.04
+23-Feb-24,93.04,93.04,93.04,93.04,93.04
+22-Feb-24,92.1,92.1,91.99,92.1,92.1
+21-Feb-24,92.1,92.1,92.1,92.1,92.1
+20-Feb-24,92.47,92.47,92.47,92.47,92.47
+19-Feb-24,92.27,92.47,92.27,92.27,92.27
+16-Feb-24,92.27,92.27,92.27,92.27,92.27
+15-Feb-24,91.64,91.64,91.64,91.64,91.64
+14-Feb-24,91.5,91.5,91.5,91.5,91.5
+13-Feb-24,91.37,91.37,91.34,91.37,91.37
+12-Feb-24,91.37,91.37,91.37,91.37,91.37
+9-Feb-24,91.17,91.17,91.17,91.17,91.17
+8-Feb-24,91.6,91.6,91.6,90.51,90.51
+7-Feb-24,90.51,90.51,90.51,90.51,90.51
+6-Feb-24,90.99,90.99,90.99,90.99,90.99
+5-Feb-24,90.99,90.99,90.99,90.99,90.99
+2-Feb-24,90.41,90.41,90.41,90.41,90.41
+1-Feb-24,89.98,89.98,89.98,89.98,89.98
+31-Jan-24,89.74,89.74,89.74,89.74,89.74
+30-Jan-24,89.27,89.27,89.27,89.27,89.27
+29-Jan-24,88.99,88.99,88.99,88,88
+26-Jan-24,88.99,88.99,88.99,88,88
+25-Jan-24,88.69,88.69,88.69,88.69,88.69
+24-Jan-24,87.99,88.86,87.99,87.99,87.99
+23-Jan-24,87.99,87.99,87.99,87.99,87.99
+22-Jan-24,88.17,88.17,88.17,89.42,89.42
+19-Jan-24,89.42,89.42,89.42,88.62,88.62
+18-Jan-24,88.62,88.62,88.62,88.62,88.62
+17-Jan-24,87.95,87.95,87.95,87.95,87.95
+16-Jan-24,88.49,88.49,87.95,89.89,89.89
+15-Jan-24,88.49,88.49,87.95,89.89,89.89
+12-Jan-24,88.49,88.49,88.49,89.89,89.89
+11-Jan-24,89.89,89.89,89.89,90.89,90.89
+10-Jan-24,90.92,90.92,90.89,90.895,90.895
+9-Jan-24,90.92,90.92,90.89,90.895,90.895
+8-Jan-24,90.92,90.92,90.92,90.895,90.895
+5-Jan-24,91.315,91.665,90.645,91.315,91.315
+4-Jan-24,91.965,92.335,91.045,91.965,91.965
+3-Jan-24,90.395,91.965,90.395,90.395,90.395
+2-Jan-24,89.215,91.195,89.215,89.215,89.215
+1-Jan-24,89.215,89.215,89.215,89.215,89.215
+29-Dec-23,88.44,90.914,88.44,88.44,88.44
+28-Dec-23,91.61,91.61,88.8925,91.61,91.61
+27-Dec-23,91.595,92.104,90.9825,91.595,91.595
+26-Dec-23,91.9575,91.9575,91.3925,91.9575,91.9575
+25-Dec-23,92.09,92.0925,91.155,92.09,92.09
+22-Dec-23,92.86,92.86,91.2875,92.86,92.86
+21-Dec-23,90.055,92.5975,90.055,90.055,90.055
+20-Dec-23,90.44,91.215,89.575,90.44,90.44
+19-Dec-23,90.49,90.669,89.774,90.49,90.49
+18-Dec-23,90.615,90.824,89.892,90.615,90.615
+15-Dec-23,89.49,90.793,88.9775,89.49,89.49
+14-Dec-23,89.315,90.481,88.385,89.315,89.315
+13-Dec-23,90.265,90.265,89.585,90.265,90.265
+12-Dec-23,90.925,90.925,89.6085,90.925,90.925
+11-Dec-23,92.115,92.15,90.303,92.12,92.12
+8-Dec-23,92.4,92.42,90.706,92.4,92.4
+7-Dec-23,92.765,93.525,92.135,92.765,92.765
+6-Dec-23,90.1775,93.28,90.1775,90.1775,90.1775
+5-Dec-23,91.465,92.5125,90.1775,91.465,91.465
+4-Dec-23,91.19,91.59,90.375,91.19,91.19
+1-Dec-23,89.94,90.715,88.645,89.94,89.94
+30-Nov-23,88.665,90.065,88.0475,88.665,88.665
+29-Nov-23,88.845,89.175,88.19,88.845,88.845
+28-Nov-23,89.04,89.617,88.3525,89.04,89.04
+27-Nov-23,89.265,89.265,88.165,89.245,89.245
+24-Nov-23,88.24,89.464,88.11,88.24,88.24
+23-Nov-23,88.365,88.744,87.9,88.365,88.365
+22-Nov-23,88.21,88.5945,87.6575,88.21,88.21
+21-Nov-23,88.52,88.54,86.7165,88.52,88.52
+20-Nov-23,89.6925,89.975,87.074,89.34,89.34
+17-Nov-23,89.315,90.234,88.8825,89.315,89.315
+16-Nov-23,89.42,89.664,88.526,89.42,89.42
+15-Nov-23,90.5,91.1825,88.75,90.5,90.5
+14-Nov-23,91.88,91.88,90.189,91.88,91.88
+13-Nov-23,92.24,92.4125,91.371,92.17,92.17
+10-Nov-23,91.64,92.3765,91.64,91.64,91.64
+9-Nov-23,91.815,92.3395,91.6975,91.815,91.815
+8-Nov-23,92.065,92.401,91.7145,92.065,92.065
+7-Nov-23,92.62,92.865,91.765,92.62,92.62
+6-Nov-23,92.255,92.615,91.72,91.696,91.696
+3-Nov-23,93.24,93.6225,91.914,93.24,93.24
+2-Nov-23,92.575,93.3295,92.43,92.575,92.575
+1-Nov-23,93.29,93.6375,92.1505,93.29,93.29
+31-Oct-23,92.52,93.681,91.5625,92.52,92.52
+30-Oct-23,94.165,94.255,92.828,94.165,94.165
+27-Oct-23,93.615,95.0045,92.4825,93.615,93.615
+26-Oct-23,93.965,94.145,93.09,93.965,93.965
+25-Oct-23,93.445,93.741,92.8215,93.445,93.445
+24-Oct-23,94.465,94.465,93.089,94.465,94.465
+23-Oct-23,95.415,95.525,94.14,95.415,95.415
+20-Oct-23,96.15,96.9925,95.2425,96.15,96.15
+19-Oct-23,98.075,98.075,96.7275,98.075,98.075
+18-Oct-23,97.995,97.995,96.986,97.995,97.995
+17-Oct-23,97.315,97.74,96.855,97.315,97.315
+16-Oct-23,97.665,98.064,96.9375,97.665,97.665
+13-Oct-23,97.69,97.8525,96.1975,97.69,97.69
+12-Oct-23,100.465,100.465,95.98,97.716,97.716
+11-Oct-23,100.2648,100.64,99.45,100.2648,100.2648
+10-Oct-23,99.215,100.725,98.6165,99.215,99.215
+9-Oct-23,100.965,103.005,98.8625,100.965,100.965
+6-Oct-23,100.09,101.58,99.186,100.09,100.09
+5-Oct-23,99.465,100.14,99.1675,99.465,99.465
+4-Oct-23,100.965,100.965,98.405,100.965,100.965
+3-Oct-23,98.765,100.265,98.17,98.765,98.765
+2-Oct-23,97.965,99.465,97.7,97.965,97.965
+29-Sep-23,96.615,97.965,95.6,96.615,96.615
+28-Sep-23,97.035,97.34,96.575,96.07,96.07
+27-Sep-23,95.165,97.49,95.164,96.565,96.565
+26-Sep-23,94.805,97.465,94.805,94.805,94.805
+25-Sep-23,96.265,96.4775,95.0935,96.265,96.265
+22-Sep-23,95.165,96.215,95.165,96.064,96.064
+21-Sep-23,95.99,96.616,95.35,95.99,95.99
+20-Sep-23,95.965,97.1025,95.89,97.466,97.466
+19-Sep-23,95.915,96.7175,94.895,95.915,95.915
+18-Sep-23,96.765,97.1275,95.54,96.765,96.765
+15-Sep-23,95.465,97.1135,95.465,95.465,95.465
+14-Sep-23,95.965,96.8975,95.6138,95.965,95.965
+13-Sep-23,95.965,96.5425,94.5,94.869,94.869
+12-Sep-23,95.015,95.215,93.075,95.015,95.015
+11-Sep-23,97.715,97.715,95.1825,97.715,97.715
+8-Sep-23,98.465,98.465,97.23,98.465,98.465
+7-Sep-23,97.765,98.565,97.174,97.765,97.765
+6-Sep-23,96.735,98.3875,96.735,96.735,96.735
+5-Sep-23,96.215,98.108,96.215,96.215,96.215
+4-Sep-23,96.37,97.0415,96.2645,96.37,96.37
+1-Sep-23,95.84,96.6365,95.665,95.84,95.84
+31-Aug-23,96.265,96.734,95.332,96.265,96.265
+30-Aug-23,95.39,97.022,95.377,95.39,95.39
+29-Aug-23,94.465,96.492,93.41,94.465,94.465
+28-Aug-23,95.465,95.88,94.465,95.465,95.465
+25-Aug-23,94.465,95.654,93.766,94.465,94.465
+24-Aug-23,93.965,95.086,93.965,94.966,94.966
+23-Aug-23,94.465,94.919,93.5025,94.465,94.465
+22-Aug-23,93.465,94.6875,93.465,93.465,93.465
+21-Aug-23,95.165,95.165,92.6515,95.165,95.165
+18-Aug-23,94.465,94.465,92.47,94.465,94.465
+17-Aug-23,97.315,97.315,92.1325,94.464,94.464
+16-Aug-23,98.465,98.465,93.151,98.465,98.465
+15-Aug-23,98.465,99.539,95.12,96.965,96.965
+14-Aug-23,99.96,102.345,98.465,99.96,99.96
+11-Aug-23,96.99,99.332,96.9895,96.99,96.99
+10-Aug-23,96.84,97.8075,96.3025,96.84,96.84
+9-Aug-23,97.17,98.356,95.715,97.17,97.17
+8-Aug-23,95.715,97.656,95.0175,95.715,95.715
+7-Aug-23,95.84,97.01,95.188,95.84,95.84
+4-Aug-23,94.965,97.36,94.1435,94.965,94.965
+3-Aug-23,94.015,94.665,93.076,94.015,94.015
+2-Aug-23,92.375,94.4115,91.9525,92.375,92.375
+1-Aug-23,91.615,92.197,91.3115,91.615,91.615
+31-Jul-23,92.025,92.4665,91.275,92.025,92.025
+28-Jul-23,90.665,92.24,89.7725,90.665,90.665
+27-Jul-23,89.965,90.765,89.3675,89.965,89.965
+26-Jul-23,90.165,90.375,89.6025,90.165,90.165
+25-Jul-23,90.415,90.44,88.9275,90.415,90.415
+24-Jul-23,90.465,91.0225,89.835,90.465,90.465
+21-Jul-23,90.065,91.065,89.9125,90.065,90.065
+20-Jul-23,91.915,91.915,90.22,91.915,91.915
+19-Jul-23,90.465,91.65,90.2275,90.965,90.965
+18-Jul-23,90.57,91.165,89.975,90.57,90.57
+17-Jul-23,90.215,90.851,89.715,90.215,90.215
+14-Jul-23,90.095,90.569,89.595,90.095,90.095
+13-Jul-23,90.465,91.341,89.5635,90.465,90.465
+12-Jul-23,90.465,90.9445,89.911,90.465,90.465
+11-Jul-23,90.515,90.94,89.7325,90.515,90.515
+10-Jul-23,91.225,92.029,90.503,91.225,91.225
+7-Jul-23,91.215,92.3735,91.0685,91.215,91.215
+6-Jul-23,91.215,94.535,90.215,91.215,91.215
+5-Jul-23,90.965,91.153,89.0725,89.965,89.965
+4-Jul-23,89.47,90.115,88.225,89.47,89.47
+3-Jul-23,87.915,89.911,87.915,87.915,87.915
+30-Jun-23,86.825,89.765,86.825,86.825,86.825
+29-Jun-23,85.855,87.715,85.855,85.855,85.855
+28-Jun-23,85.34,86.84,84.764,85.34,85.34
+27-Jun-23,84.375,85.555,84.375,84.375,84.375
+26-Jun-23,83.615,86.975,83.615,83.615,83.615
+23-Jun-23,80.95,84.8735,80.95,80.95,80.95
+22-Jun-23,83.615,84.065,82.4825,83.615,83.615
+21-Jun-23,83.815,84.8495,83.802,84.714,84.714
+20-Jun-23,83.815,84.897,83.445,83.815,83.815
+19-Jun-23,83.465,84.4975,83.465,83.465,83.465
+16-Jun-23,83.445,84.022,83.4125,83.445,83.445
+15-Jun-23,83.965,84.475,83.0025,83.965,83.965
+14-Jun-23,83.915,84.875,83.825,83.915,83.915
+13-Jun-23,83.845,84.1915,82.375,83.845,83.845
+12-Jun-23,82.69,83.765,81.975,82.69,82.69
+9-Jun-23,81.975,82.925,81.625,81.975,81.975
+8-Jun-23,81.515,82.608,81.515,81.515,81.515
+7-Jun-23,81.315,81.855,80.8725,81.315,81.315
+6-Jun-23,80.565,81.64,80.565,80.565,80.565
+5-Jun-23,80.765,81.825,80.5575,80.765,80.765
+2-Jun-23,80.965,81.471,80.4475,80.965,80.965
+1-Jun-23,81.515,81.515,80.335,81.515,81.515
+31-May-23,79.61,81.5925,79.61,79.61,79.61
+30-May-23,80.215,81.418,79.9725,80.215,80.215
+29-May-23,78.965,81.0015,78.965,78.965,78.965
+26-May-23,80.215,80.2605,79.4825,79.99,79.99
+25-May-23,80.065,80.416,79.2975,80.065,80.065
+24-May-23,80.125,80.57,78.804,80.125,80.125
+23-May-23,80.465,80.6815,79.5675,80.465,80.465
+22-May-23,80.065,80.2145,79.385,80.065,80.065
+19-May-23,80.365,80.53,79.285,80.365,80.365
+18-May-23,79.715,80.434,79.45,79.715,79.715
+17-May-23,80.455,81.2245,79.845,80.455,80.455
+16-May-23,79.715,80.74,79.125,79.715,79.715
+15-May-23,77.325,79.84,77.325,77.325,77.325
+12-May-23,76.965,78.165,76.175,76.965,76.965
+11-May-23,76.075,77.9405,75.224,77.69,77.69
+10-May-23,77.965,78.2835,75.7945,77.965,77.965
+9-May-23,77.69,78.5335,77.265,77.69,77.69
+8-May-23,77.775,78.433,76.465,77.775,77.775
+5-May-23,78.465,78.465,76.325,78.465,78.465
+4-May-23,79.465,79.465,77.4555,79.465,79.465
+3-May-23,80.075,80.09,78.875,80.075,80.075
+2-May-23,80.665,80.665,79.356,80.665,80.665
+1-May-23,80.415,80.415,79.1985,80.415,80.415
+28-Apr-23,81.815,81.815,78.865,81.815,81.815
+27-Apr-23,81.765,81.925,81.2145,81.765,81.765
+26-Apr-23,81.665,83.3465,81.414,80.816,80.816
+25-Apr-23,81.46,81.7695,81.175,81.46,81.46
+24-Apr-23,81.415,81.702,80.775,81.415,81.415
+21-Apr-23,81.765,82.1055,81.213,81.765,81.765
+20-Apr-23,81.665,81.815,80.9915,81.665,81.665
+19-Apr-23,81.765,82.047,81.428,81.765,81.765
+18-Apr-23,82.015,82.038,81.175,82.015,82.015
+17-Apr-23,81.515,82.14,81.175,81.515,81.515
+14-Apr-23,81.665,82.2255,81.175,81.665,81.665
+13-Apr-23,82.015,82.35,81.159,82.015,82.015
+12-Apr-23,81.065,82.6515,81.065,81.065,81.065
+11-Apr-23,81.625,82.637,81.625,81.625,81.625
+10-Apr-23,81.065,82.44,80.975,81.065,81.065
+7-Apr-23,81.165,83.325,81.165,81.165,81.165
+6-Apr-23,80.165,81.7935,79.674,80.165,80.165
+5-Apr-23,79.265,80.45,79.175,79.265,79.265
+4-Apr-23,78.615,80.0215,78.615,78.615,78.615
+3-Apr-23,77.965,78.8265,77.375,77.965,77.965
+31-Mar-23,77.24,77.99,76.925,77.24,77.24
+30-Mar-23,77.29,77.34,76.1705,77.29,77.29
+29-Mar-23,76.525,77.368,76.525,76.525,76.525
+28-Mar-23,76.5,76.681,76.374,76.5,76.5
+27-Mar-23,77.245,77.245,76.38,77.245,77.245
+24-Mar-23,75.965,77.184,75.965,75.965,75.965
+23-Mar-23,76.89,77.0395,75.768,76.89,76.89
+22-Mar-23,77.215,77.465,76.8655,77.215,77.215
+21-Mar-23,77.465,77.465,76.64,77.465,77.465
+20-Mar-23,76.925,77.675,76.4935,76.925,76.925
+17-Mar-23,76.465,77.275,76.0765,76.465,76.465
+16-Mar-23,76.065,77.0385,75.7605,5,5
+15-Mar-23,75.715,76.3785,75.125,75.715,75.715
+14-Mar-23,75.515,75.976,74.974,75.515,75.515
+13-Mar-23,76.165,76.165,74.5945,76.165,76.165
+10-Mar-23,75.815,76.404,75.6165,75.815,75.815
+9-Mar-23,76.015,76.21,75.566,76.015,76.015
+8-Mar-23,75.565,76.536,75.565,75.565,75.565
+7-Mar-23,75.365,75.928,75.225,75.365,75.365
+6-Mar-23,75.365,75.83,75.134,75.365,75.365
+3-Mar-23,75.49,75.63,75.021,75.49,75.49
+2-Mar-23,75.23,75.7575,74.873,75.23,75.23
+1-Mar-23,75.015,75.49,74.807,75.015,75.015
+28-Feb-23,74.615,75.323,73.98,74.615,74.615
+27-Feb-23,75.98,76.28,74.443,75.98,75.98
+24-Feb-23,74.865,76.5438,74.865,75.365,75.365
+23-Feb-23,74.865,75.81,74.865,74.865,74.865
+22-Feb-23,74.615,75.7,74.161,74.615,74.615
+21-Feb-23,72.965,75.618,72.965,75.464,75.464
+20-Feb-23,73.265,74.918,73.265,73.965,73.965
+17-Feb-23,74.68,75.181,73.8395,74.68,74.68
+16-Feb-23,73.965,75.1565,73.965,73.965,73.965
+15-Feb-23,73.565,74.7795,73.565,73.565,73.565
+14-Feb-23,73.165,74.1615,73.1015,74.064,74.064
+13-Feb-23,73.075,73.972,73.075,73.075,73.075
+10-Feb-23,73.005,74.046,72.4325,73.005,73.005
+9-Feb-23,72.015,73.4645,71.529,73.221,73.221
+8-Feb-23,70.991,73.415,70.64,72.1,72.1
+7-Feb-23,71.475,71.515,70.637,71.475,71.475
+6-Feb-23,71.125,71.465,70.38,70.615,70.615
+3-Feb-23,70.03,70.9485,70.03,75.031,75.031
+2-Feb-23,70.09,70.4805,69.729,69.9,69.9
+1-Feb-23,70.55,70.551,69.781,70.55,70.55
+31-Jan-23,69.88,70.63,69.88,69.88,69.88
+30-Jan-23,69.465,70.506,69.3,70.6925,70.6925
+27-Jan-23,69.465,69.8945,69.03,69.465,69.465
+26-Jan-23,69.44,69.6945,68.8365,69.195,69.195
+25-Jan-23,69.195,69.565,68.58,69.415,69.415
+24-Jan-23,68.915,69.0795,68.5955,68.945,68.945
+23-Jan-23,68.465,69.4295,68.393,68.215,68.215
+20-Jan-23,69.365,69.365,68.2105,69.365,69.365
+19-Jan-23,68.715,69.39,68.679,68.715,68.715
+18-Jan-23,68.465,69.59,68.465,68.465,68.465
+17-Jan-23,68.765,69.4045,68.28,68.715,68.715
+16-Jan-23,65.965,68.98,65.965,65.965,65.965
+13-Jan-23,67.75,68.84,67.18,67.75,67.75
+12-Jan-23,70.265,70.265,67.3845,69.119,69.119
+11-Jan-23,69.64,70.08,68.265,69.64,69.64
+10-Jan-23,69.88,69.88,69.082,69.88,69.88
+9-Jan-23,72.465,72.465,69.48,72.465,72.465
+6-Jan-23,72.115,73.0625,71.4799,72.115,72.115
+5-Jan-23,71.465,72.9445,70.98,72.465,72.465
+4-Jan-23,73.015,73.061,69.98,73.015,73.015
+3-Jan-23,70.965,73.261,69.965,70.9955,70.9955
+2-Jan-23,73.715,77.965,72.0895,73.715,73.715
+30-Dec-22,74.965,74.965,70.18,73.965,73.965
+29-Dec-22,72.715,73.965,71.353,72.715,72.715
+28-Dec-22,69.965,73.0901,69.965,69.965,69.965
+27-Dec-22,68.33,70.8355,68.28,68.33,68.33
+26-Dec-22,70.215,70.215,67.98,70.215,70.215
+23-Dec-22,68.215,70.265,67.48,68.215,68.215
+22-Dec-22,71.34,72.6845,68.515,73.215,73.215
+21-Dec-22,69.5,72.565,68.83,69.25,69.25
+20-Dec-22,69.715,71.215,67.1799,69.715,69.715
+19-Dec-22,64.84,69.04,64.23,64.84,64.84
+16-Dec-22,64.615,65.365,64.448,64.615,64.615
+15-Dec-22,64.715,65.2325,63.7799,64.715,64.715
+14-Dec-22,63.18,64.965,62.98,63.18,63.18
+13-Dec-22,62.625,63.5085,62.625,62.625,62.625
+12-Dec-22,62.48,63.2495,62.38,62.48,62.48
+9-Dec-22,62.035,62.78,62.035,63.365,63.365
+8-Dec-22,61.965,62.9801,61.965,63.4649,63.4649
+7-Dec-22,60.515,63.28,60.515,60.515,60.515
+6-Dec-22,60.515,63.4145,60.515,60.515,60.515
+5-Dec-22,60.515,62.815,60.5149,60.515,60.515
+2-Dec-22,61.18,62.715,61.18,61.18,61.18
+1-Dec-22,60.99,61.69,60.515,60.99,60.99
+30-Nov-22,60.81,61.215,60.4435,60.81,60.81
+29-Nov-22,60.965,61.515,60.78,61.815,61.815
+28-Nov-22,60.035,61.44,60.035,60.465,60.465
+25-Nov-22,60.33,60.915,60.3299,60.33,60.33
+24-Nov-22,60.765,60.765,59.915,60.765,60.765
+23-Nov-22,60.63,60.945,60.2705,60.63,60.63
+22-Nov-22,60.625,61.241,60.5493,60.625,60.625
+21-Nov-22,60.035,61.415,60.035,60.815,60.815
+18-Nov-22,60.365,60.88,60.0655,60.365,60.365
+17-Nov-22,60.74,60.7935,60.2065,60.74,60.74
+16-Nov-22,60.465,61.615,59.9975,61.3651,61.3651
+15-Nov-22,59.5351,61.065,59.5351,59.535,59.535
+14-Nov-22,59.535,61.34,59.535,60.515,60.515
+11-Nov-22,60.715,60.89,59.99,60.715,60.715
+10-Nov-22,60.965,61.69,60.473,61.615,61.615
+9-Nov-22,60.94,61.644,60.84,60.94,60.94
+8-Nov-22,63.165,63.165,60.873,63.165,63.165
+7-Nov-22,61.965,61.99,60.964,61.965,61.965
+4-Nov-22,62.315,62.469,61.7899,62.315,62.315
+3-Nov-22,60.965,62.6515,60.965,61.665,61.665
+2-Nov-22,63.34,63.34,61.34,61.7149,61.7149
+1-Nov-22,62.015,62.215,61.2899,62.015,62.015
+31-Oct-22,61.49,62.076,61.29,61.49,61.49
+28-Oct-22,61.29,62.0398,61.29,61.29,61.29
+27-Oct-22,61.24,61.74,61.2005,61.24,61.24
+26-Oct-22,62.215,62.215,61.2399,62.215,62.215
+25-Oct-22,61.215,62.209,61.215,61.215,61.215
+24-Oct-22,61.615,62.3815,61.1178,61.615,61.615
+21-Oct-22,61.615,61.64,61.0399,61.615,61.615
+20-Oct-22,60.965,61.93,60.9649,60.965,60.965
+19-Oct-22,61.465,62.465,61.3665,62.265,62.265
+18-Oct-22,62.015,62.515,61.5399,62.015,62.015
+17-Oct-22,62.615,62.615,61.44,62.615,62.615
+14-Oct-22,64.665,64.665,62.24,63.9649,63.9649
+13-Oct-22,63.69,64.6255,62.99,63.69,63.69
+12-Oct-22,65.465,65.465,63.1899,64.125,64.125
+11-Oct-22,63.3925,65.3605,63.0899,61.965,61.965
+10-Oct-22,64.335,64.335,61.1899,64.335,64.335
+7-Oct-22,60.49,62.5605,60.49,60.49,60.49
+6-Oct-22,60.715,61.0215,59.6523,61.2899,61.2899
+5-Oct-22,58.99,60.99,58.09,58.99,58.99
+4-Oct-22,57.9901,59.462,57.99,57.99,57.99
+3-Oct-22,60.215,60.215,57.19,60.215,60.215
+30-Sep-22,57.465,61.291,56.49,57.465,57.465
+29-Sep-22,57.865,58.6655,57.19,58.4151,58.4151
+28-Sep-22,58.865,58.965,57.5879,58.865,58.865
+27-Sep-22,58.465,59.402,57.9899,58.465,58.465
+26-Sep-22,57.215,58.84,57.215,57.215,57.215
+23-Sep-22,61.465,61.465,56.39,61.465,61.465
+22-Sep-22,61.565,61.565,59.24,61.565,61.565
+21-Sep-22,60.8,62.44,60.39,60.4,60.4
+20-Sep-22,60.04,61.1035,59.89,60.04,60.04
+19-Sep-22,63.37,63.37,60.0399,59.5,59.5
+16-Sep-22,59.59,60.665,59.59,59.59,59.59
+15-Sep-22,59.69,60.065,59.5399,59.69,59.69
+14-Sep-22,59.465,60.188,59.4649,58.5,58.5
+13-Sep-22,59.07,60.6945,59.8899,59.625,59.625
+12-Sep-22,62.185,62.185,60.017,62.185,62.185
+9-Sep-22,61.465,61.465,60.1645,61.465,61.465
+8-Sep-22,62.4499,62.4499,60.69,64.2649,64.2649
+7-Sep-22,61.24,61.465,60.65,61.24,61.24
+6-Sep-22,60.975,61.8515,60.64,60.975,60.975
+5-Sep-22,60.175,61.465,60.175,60.175,60.175
+2-Sep-22,60.175,60.7412,60.09,60.175,60.175
+1-Sep-22,60.09,60.8401,60.04,60.09,60.09
+31-Aug-22,59.965,60.6151,59.715,59.965,59.965
+30-Aug-22,61.715,61.715,60.519,61.715,61.715
+29-Aug-22,60.265,62.519,60.265,60.265,60.265
+26-Aug-22,60.34,60.909,59.6399,60.34,60.34
+25-Aug-22,59.79,60.665,59.49,59.79,59.79
+24-Aug-22,60.215,60.315,59.7899,60.215,60.215
+23-Aug-22,60.09,60.421,59.59,60.09,60.09
+22-Aug-22,59.465,60.2785,58.94,59.465,59.465
+19-Aug-22,59.965,59.965,58.573,59.965,59.965
+18-Aug-22,60.465,60.8658,59.3899,60.465,60.465
+17-Aug-22,61.465,61.465,60.2899,61.465,61.465
+16-Aug-22,61.465,61.6655,60.564,60.5,60.5
+15-Aug-22,62.215,62.215,60.59,62.215,62.215
+12-Aug-22,60.59,61.69,60.49,60.59,60.59
+11-Aug-22,61.465,61.465,60.39,61.465,61.465
+10-Aug-22,60.44,61.715,60.19,60.44,60.44
+9-Aug-22,61.84,61.84,59.9899,61.84,61.84
+8-Aug-22,60.49,61.608,59.89,60.49,60.49
+5-Aug-22,60.215,61.3401,60.09,61.465,61.465
+4-Aug-22,61.575,61.575,59.99,62.6851,62.6851
+3-Aug-22,60.54,61.8459,59.89,60.79,60.79
+2-Aug-22,60.17,60.79,59.451,60.17,60.17
+1-Aug-22,62.215,63.1525,60.5105,62.215,62.215
+29-Jul-22,62.465,63.84,60.54,62.465,62.465
+28-Jul-22,59.34,62.715,59.24,59.34,59.34
+27-Jul-22,60.09,60.954,59.3399,60.09,60.09
+26-Jul-22,58.465,61.065,57.7899,58.465,58.465
+25-Jul-22,58.09,58.715,57.09,58.09,58.09
+22-Jul-22,57.965,59.215,56.09,57.965,57.965
+21-Jul-22,55.965,58.79,54.84,54.9651,54.9651
+20-Jul-22,56.465,56.9236,54.5895,56.465,56.465
+19-Jul-22,57.715,57.715,54.9899,57.715,57.715
+18-Jul-22,56.965,58.09,56.2399,110.6741,110.6741
+15-Jul-22,58.24,58.965,57.04,58.24,58.24
+14-Jul-22,58.44,59.265,57.99,58.44,58.44
+13-Jul-22,58.39,59.09,58.24,58.39,58.39
+12-Jul-22,60.92,61.8074,58.3899,60.92,60.92
+11-Jul-22,62.965,62.9651,60.89,64.865,64.865
+8-Jul-22,63.04,63.865,60.94,63.04,63.04
+7-Jul-22,63.515,63.79,62.79,63.515,63.515
+6-Jul-22,59.965,68.504,59.965,63.4651,63.4651
+5-Jul-22,54.5,65.423,54.5,54.5,54.5
+4-Jul-22,53.965,56.1875,53.965,53.2375,53.2375
+1-Jul-22,54.84,56.2975,51.49,54.84,54.84
+30-Jun-22,51.965,54.965,51.965,52.4651,52.4651
+29-Jun-22,54.465,54.465,50.5899,53.7149,53.7149
+28-Jun-22,53.09,54.4186,52.743,53.09,53.09
+27-Jun-22,53.365,54.165,52.99,53.365,53.365
+24-Jun-22,54.465,54.501,53.1149,54.465,54.465
+23-Jun-22,54.965,54.965,53.065,54.965,54.965
+22-Jun-22,53.84,54.2665,52.765,53.84,53.84
+21-Jun-22,54.715,55.715,52.3401,54.715,54.715
+20-Jun-22,56.715,56.965,54.8905,56.715,56.715
+17-Jun-22,58.465,58.465,55.4895,57.3399,57.3399
+16-Jun-22,57.215,58.6915,56.5899,57.215,57.215
+15-Jun-22,58.34,58.84,55.557,58.34,58.34
+14-Jun-22,57.715,59.165,56.2149,57.715,57.715
+13-Jun-22,58.215,58.215,56.465,110.6741,110.6741
+10-Jun-22,57.965,59.39,56.59,57.965,57.965
+9-Jun-22,60.955,60.9625,57.367,59.9651,59.9651
+8-Jun-22,61.715,61.715,59.7684,62.4649,62.4649
+7-Jun-22,61.34,62.34,60.69,61.34,61.34
+6-Jun-22,63.465,63.465,59.965,63.215,63.215
+3-Jun-22,63.465,63.9975,60.99,63.465,63.465
+2-Jun-22,63.465,66.7415,60.9899,63.465,63.465
+1-Jun-22,62.715,63.9921,60.99,62.715,62.715
+31-May-22,63.965,63.965,60.59,64.5899,64.5899
+30-May-22,66.465,66.49,61.5899,66.465,66.465
+27-May-22,64.64,67.792,63.9525,64.215,64.215
+26-May-22,60.915,64.965,58.79,60.3151,60.3151
+25-May-22,57.965,60.34,55.8774,57.0899,57.0899
+24-May-22,59.065,59.065,56.382,58.54,58.54
+23-May-22,62.465,62.465,57.188,62.465,62.465
+20-May-22,62.09,63.465,57.8899,62.09,62.09
+19-May-22,64.215,64.715,61.615,64.215,64.215
+18-May-22,64.965,65.065,63.2899,64.965,64.965
+17-May-22,64.59,66.0345,64.09,64.59,64.59
+16-May-22,66.465,66.465,63.465,66.465,66.465
+13-May-22,65.34,66.09,62.7974,65.09,65.09
+12-May-22,66.715,67.098,63.7145,66.715,66.715
+11-May-22,69.84,69.84,66.0897,69.84,69.84
+10-May-22,69.84,70.0412,68.2145,69.84,69.84
+9-May-22,68.965,70.609,68.215,68.965,68.965
+6-May-22,64.79,68.325,64.79,64.79,64.79
+5-May-22,63,66.061,63,66.965,66.965
+4-May-22,68.215,68.4405,64.49,67.2149,67.2149
+3-May-22,70.565,71.315,66.098,70.565,70.565
+2-May-22,73.315,73.315,69.897,73.315,73.315
+29-Apr-22,72.715,73.421,70.24,72.715,72.715
+28-Apr-22,73.965,75.1245,71.465,73.84,73.84
+27-Apr-22,75.965,76.4475,73.7215,74.215,74.215
+26-Apr-22,75.34,75.916,72.6645,75.74,75.74
+25-Apr-22,77.34,78.255,73.428,77.34,77.34
+22-Apr-22,80.84,81.108,76.2315,80.84,80.84
+21-Apr-22,82.74,82.74,79.34,82.74,82.74
+20-Apr-22,80.715,84.527,79.74,80.965,80.965
+19-Apr-22,81.09,81.59,78.9955,81.09,81.09
+18-Apr-22,83.215,83.2151,80.115,80.715,80.715
+15-Apr-22,82.59,83.465,80.765,82.59,82.59
+14-Apr-22,82.39,83.5664,81.415,82.39,82.39
+13-Apr-22,85.34,85.34,81.249,85.34,85.34
+12-Apr-22,82.84,85.5965,82.0723,83.465,83.465
+11-Apr-22,85.09,85.09,80.416,85.09,85.09
+8-Apr-22,79.215,80.34,76.225,79.215,79.215
+7-Apr-22,82.09,82.4815,77.2149,82.09,82.09
+6-Apr-22,83.965,85.0135,81.465,83.965,83.965
+5-Apr-22,83.715,86.1085,83.09,83.715,83.715
+4-Apr-22,86.465,86.465,83.2595,84.215,84.215
+1-Apr-22,81.715,88.965,80.965,81.715,81.715
+31-Mar-22,83.465,84.215,80.89,83.465,83.465
+30-Mar-22,89.4651,89.965,83.215,87.465,87.465
+29-Mar-22,96.465,96.465,83.84,97.9651,97.9651
+28-Mar-22,100.84,101.965,95.665,100.84,100.84
+25-Mar-22,102.215,102.215,97.5894,102.215,102.215
+24-Mar-22,96.715,101.965,95.84,96.715,96.715
+23-Mar-22,105.965,106.965,97.165,105.965,105.965
+22-Mar-22,106.615,109.715,103.085,106.615,106.615
+21-Mar-22,101.065,107.715,101.065,132.0887,132.0887
+18-Mar-22,103.09,106.34,101.465,103.09,103.09
+17-Mar-22,96.465,105.635,96.465,100.9651,100.9651
+16-Mar-22,109.382,116.9983,106.2125,108.2775,108.2775
+15-Mar-22,119.965,120.215,103.965,119.965,119.965
+14-Mar-22,132.965,132.97,110.1651,132.0887,132.0887
+11-Mar-22,135.465,135.465,113.39,133.465,133.465
+10-Mar-22,135.965,139.965,116.132,138.715,138.715
+9-Mar-22,129.965,138.965,115.82,129.965,129.965
+8-Mar-22,127.4649,141.465,122,138.9651,138.9651
+7-Mar-22,139.254,154.715,134.465,108.8451,108.8451
+4-Mar-22,109.715,115.3899,103.769,109.465,109.465
+3-Mar-22,102.715,118.6485,97.965,102.715,102.715
+2-Mar-22,108.4795,117.256,103.006,108.4795,108.4795
+1-Mar-22,104.9735,116.2985,89.392,104.9735,104.9735
+28-Feb-22,83.8658,112.5937,83.495,83.261,83.261
+25-Feb-22,84.915,85.7543,81.509,84.915,84.915
+24-Feb-22,81.4144,89.9361,81.4057,81.4144,81.4144
+23-Feb-22,78.8315,80.948,78.5779,78.8095,78.8095
+22-Feb-22,80.389,80.906,78.6351,80.383,80.383
+21-Feb-22,78.029,79.625,76.2,77.3658,77.3658
+18-Feb-22,76.1286,77.288,75.6306,76.1286,76.1286
+17-Feb-22,75.0345,76.634,75.0329,75.0345,75.0345
+16-Feb-22,75.4735,75.5126,74.834,75.473,75.473
+15-Feb-22,76.488,76.78,75.099,76.4855,76.4855
+14-Feb-22,77.353,77.9853,76.036,77.4544,77.4544
+11-Feb-22,75.0283,76.154,74.811,75.0273,75.0273
+10-Feb-22,74.7121,74.9267,74.246,74.7102,74.7102
+9-Feb-22,75.0844,75.1426,74.5356,75.0355,75.0355
+8-Feb-22,75.414,75.583,74.9713,75.4174,75.4174
+7-Feb-22,75.8638,76.0114,75.3668,75.8278,75.8278
+4-Feb-22,76.4128,76.442,75.649,76.4115,76.4115
+3-Feb-22,76.1545,76.785,76.123,76.173,76.173
+2-Feb-22,76.6916,76.7695,75.674,76.6916,76.6916
+1-Feb-22,77.3039,77.6261,76.4343,77.3078,77.3078
+31-Jan-22,77.878,77.9617,77.2665,77.7358,77.7358
+28-Jan-22,78.0725,78.286,77.4014,78.0725,78.0725
+27-Jan-22,79.2202,79.704,77.408,79.1996,79.1996
+26-Jan-22,78.7357,80.279,78.504,78.7357,78.7357
+25-Jan-22,78.6125,79.304,78.236,78.6535,78.6535
+24-Jan-22,77.3771,79.476,76.97,77.406,77.406
+21-Jan-22,76.7474,77.449,76.273,76.0913,76.0913
+20-Jan-22,76.3193,76.769,75.9825,76.3166,76.3166
+19-Jan-22,76.8085,77.1356,75.845,76.8085,76.8085
+18-Jan-22,76.062,76.841,75.8454,76.062,76.062
+17-Jan-22,76.3065,76.77,75.602,76.3245,76.3245
+14-Jan-22,76.3073,76.947,75.58,76.306,76.306
+13-Jan-22,74.5646,76.533,74.462,74.5645,74.5645
+12-Jan-22,74.4905,74.886,74.2892,74.4537,74.4537
+11-Jan-22,74.874,75.0981,74.4796,74.856,74.856
+10-Jan-22,75.2903,75.7549,74.8303,75.446,75.446
+7-Jan-22,76.3344,76.476,75.079,76.3537,76.3537
+6-Jan-22,76.6616,77.2917,76.0437,76.6616,76.6616
+5-Jan-22,75.263,76.1229,75.169,75.263,75.263
+4-Jan-22,74.3728,75.568,74.3613,74.3718,74.3718
+3-Jan-22,75.1856,75.1856,74.1594,74.986,74.986
+31-Dec-21,74.5314,75.399,74.4631,74.5315,74.5315
+30-Dec-21,73.975,75.128,73.8626,73.975,73.975
+29-Dec-21,73.6675,74.181,73.554,73.6675,73.6675
+28-Dec-21,73.3479,73.87,73.331,73.359,73.359
+27-Dec-21,73.3446,73.6439,73.0773,73.61,73.61
+24-Dec-21,73.32,73.715,73.1196,73.2988,73.2988
+23-Dec-21,73.6245,73.636,73.1729,73.6113,73.6113
+22-Dec-21,73.8696,74.1324,73.5785,73.8696,73.8696
+21-Dec-21,74.073,74.115,73.715,74.0635,74.0635
+20-Dec-21,74.33,74.4529,74.0541,74.0626,74.0626
+17-Dec-21,73.9006,74.2296,73.527,73.7602,73.7602
+16-Dec-21,73.6033,73.769,73.344,73.6013,73.6013
+15-Dec-21,73.7939,74.1691,73.6444,73.7934,73.7934
+14-Dec-21,73.4801,73.78,73.3763,73.4625,73.4625
+13-Dec-21,73.308,73.6636,73.2254,73.4087,73.4087
+10-Dec-21,73.6554,73.761,73.253,73.615,73.615
+9-Dec-21,73.5562,73.714,73.4528,73.5235,73.5235
+8-Dec-21,73.99,74.043,73.5061,73.9903,73.9903
+7-Dec-21,74.3483,74.515,73.8415,74.3482,74.3482
+6-Dec-21,73.8895,74.3592,73.5024,73.8678,73.8678
+3-Dec-21,73.623,73.9172,73.342,73.6195,73.6195
+2-Dec-21,74.246,74.246,73.526,74.246,74.246
+1-Dec-21,74.0925,74.246,73.6882,74.079,74.079
+30-Nov-21,74.4625,75.085,73.961,74.4392,74.4392
+29-Nov-21,75.1344,75.3024,74.255,75.52,75.52
+26-Nov-21,74.551,75.879,74.551,74.5283,74.5283
+25-Nov-21,74.9329,74.9495,74.4603,74.933,74.933
+24-Nov-21,74.2703,75.0204,74.0886,74.2715,74.2715
+23-Nov-21,74.9787,75.245,74.3463,74.9704,74.9704
+22-Nov-21,73.4355,75.0215,73.1625,73.533,73.533
+19-Nov-21,73.0691,73.655,72.6815,73.065,73.065
+18-Nov-21,72.5531,73.281,72.486,72.5587,72.5587
+17-Nov-21,73.0665,73.2192,72.297,73.0975,73.0975
+16-Nov-21,72.4837,73.489,72.315,72.4828,72.4828
+15-Nov-21,72.6795,72.8593,72.024,72.8593,72.8593
+12-Nov-21,71.562,73.1113,71.484,71.564,71.564
+11-Nov-21,71.2215,71.3556,70.965,71.2386,71.2386
+10-Nov-21,70.7225,71.008,70.5068,70.7045,70.7045
+9-Nov-21,71.2235,71.332,70.6446,71.2198,71.2198
+8-Nov-21,71.128,71.493,71.1149,71.2732,71.2732
+5-Nov-21,71.4225,71.954,71.039,71.406,71.406
+4-Nov-21,71.75,71.879,71.1972,71.6956,71.6956
+3-Nov-21,71.6046,72.229,71.3207,71.6054,71.6054
+2-Nov-21,71.5851,71.985,71.369,71.5799,71.5799
+1-Nov-21,70.8665,71.344,70.725,70.8234,70.8234
+29-Oct-21,70.1485,70.963,70.141,70.1424,70.1424
+28-Oct-21,70.6081,70.755,70.0278,70.5805,70.5805
+27-Oct-21,69.4385,70.64,69.3229,69.4538,69.4538
+26-Oct-21,69.8281,69.844,69.214,69.8059,69.8059
+25-Oct-21,70.3525,70.483,69.72,70.3525,70.3525
+22-Oct-21,71.0149,71.133,69.932,71.1166,71.1166
+21-Oct-21,70.8015,71.292,70.7882,70.8191,70.8191
+20-Oct-21,70.8415,71.119,70.8076,70.8286,70.8286
+19-Oct-21,71.0701,71.2475,70.7831,71.189,71.189
+18-Oct-21,71.0165,71.3654,70.9434,71.0315,71.0315
+15-Oct-21,71.367,71.42,70.8716,71.3675,71.3675
+14-Oct-21,71.9825,72.0376,71.3148,71.969,71.969
+13-Oct-21,71.8468,72.089,71.7105,71.8465,71.8465
+12-Oct-21,71.8779,71.977,71.707,71.8351,71.8351
+11-Oct-21,71.7533,71.892,71.5446,71.7533,71.7533
+8-Oct-21,71.8013,72.039,71.6179,71.7835,71.7835
+7-Oct-21,72.395,72.4373,71.678,72.3946,72.3946
+6-Oct-21,72.2674,72.7076,72.2563,72.2909,72.2909
+5-Oct-21,72.4748,72.664,72.2676,72.4799,72.4799
+4-Oct-21,72.745,72.983,72.3891,72.745,72.745
+1-Oct-21,72.7151,73.235,72.628,72.7172,72.7172
+30-Sep-21,72.8449,72.932,72.5616,72.8459,72.8459
+29-Sep-21,72.8395,72.906,72.5912,72.8392,72.8392
+28-Sep-21,72.5724,72.9198,72.3836,72.5846,72.5846
+27-Sep-21,72.671,72.7883,72.4056,72.6969,72.6969
+24-Sep-21,72.649,73.046,72.6195,72.673,72.673
+23-Sep-21,72.9247,72.945,72.564,72.9159,72.9159
+22-Sep-21,73.035,73.0899,72.5763,73.0015,73.0015
+21-Sep-21,73.4365,73.5295,72.9737,73.36,73.36
+20-Sep-21,72.8614,73.5861,72.7725,72.8085,72.8085
+17-Sep-21,72.4708,72.8441,72.4349,72.4725,72.4725
+16-Sep-21,72.255,72.595,72.2313,72.2406,72.2406
+15-Sep-21,72.8797,73.0755,72.425,72.8796,72.8796
+14-Sep-21,72.6431,72.967,72.5698,72.644,72.644
+13-Sep-21,73.1005,73.1765,72.6522,73.0961,73.0961
+10-Sep-21,72.8364,73.1333,72.6663,72.862,72.862
+9-Sep-21,73.2882,73.308,72.8063,73.2457,73.2457
+8-Sep-21,73.3716,73.517,73.194,73.3632,73.3632
+7-Sep-21,72.9598,73.368,72.8918,72.9682,72.9682
+6-Sep-21,72.7727,73.03,72.7725,72.7722,72.7722
+3-Sep-21,72.9445,72.9977,72.555,73.0089,73.0089
+2-Sep-21,72.985,73.0299,72.6663,72.9813,72.9813
+1-Sep-21,73.2875,73.469,72.8701,73.2726,73.2726
+31-Aug-21,73.439,73.4693,73.1767,73.4165,73.4165
+30-Aug-21,73.3876,73.669,73.3083,73.4012,73.4012
+27-Aug-21,74.2816,74.2892,73.5233,74.2675,74.2675
+26-Aug-21,73.7845,74.446,73.694,73.77,73.77
+25-Aug-21,73.7604,74.055,73.6309,73.7615,73.7615
+24-Aug-21,74.0751,74.103,73.6986,74.0805,74.0805
+23-Aug-21,74.187,74.25,73.9153,74.1951,74.1951
+20-Aug-21,74.2915,74.573,73.9523,74.2751,74.2751
+19-Aug-21,73.8465,74.291,73.838,73.8435,73.8435
+18-Aug-21,73.5408,73.8239,73.3301,73.5957,73.5957
+17-Aug-21,73.2773,73.558,73.2761,73.2827,73.2827
+16-Aug-21,73.2068,73.48,73.1878,73.1501,73.1501
+13-Aug-21,73.5215,73.617,73.1456,73.5384,73.5384
+12-Aug-21,73.3947,73.666,73.326,73.4015,73.4015
+11-Aug-21,73.918,74.129,73.6811,73.922,73.922
+10-Aug-21,73.6199,74.031,73.4913,73.6206,73.6206
+9-Aug-21,73.5033,73.669,73.3523,73.5032,73.5032
+6-Aug-21,73.1317,73.477,72.9839,73.1209,73.1209
+5-Aug-21,73.1785,73.252,72.9805,73.1786,73.1786
+4-Aug-21,72.938,73.2576,72.72,72.9397,72.9397
+3-Aug-21,72.9552,73.174,72.7812,72.9581,72.9581
+2-Aug-21,73.1026,73.2934,72.6595,73.0879,73.0879
+30-Jul-21,73.1605,73.416,72.8171,73.153,73.153
+29-Jul-21,73.4407,73.514,72.9999,73.4387,73.4387
+28-Jul-21,73.664,73.78,73.3556,73.7091,73.7091
+27-Jul-21,73.6802,73.922,73.5657,73.6809,73.6809
+26-Jul-21,73.6799,74.2362,73.64,73.677,73.677
+23-Jul-21,73.6588,73.814,73.4825,73.6551,73.6551
+22-Jul-21,73.9245,73.9874,73.5833,73.9412,73.9412
+21-Jul-21,74.3658,74.556,73.8716,74.3473,74.3473
+20-Jul-21,74.6599,74.699,74.3504,74.6614,74.6614
+19-Jul-21,74.063,74.76,74.063,74.059,74.059
+16-Jul-21,74.3634,74.413,74.0064,74.3687,74.3687
+15-Jul-21,74.1277,74.275,74.0432,74.1263,74.1263
+14-Jul-21,74.331,74.3595,73.929,74.3346,74.3346
+13-Jul-21,74.4011,74.4011,73.8756,74.3669,74.3669
+12-Jul-21,74.219,74.7648,74.212,74.2532,74.2532
+9-Jul-21,74.7135,74.7784,74.1638,74.7117,74.7117
+8-Jul-21,74.7006,75.341,74.5425,74.6992,74.6992
+7-Jul-21,74.467,74.888,73.9127,74.4988,74.4988
+6-Jul-21,73.4144,74.61,73.154,73.3963,73.3963
+5-Jul-21,73.2024,73.584,73.1995,73.2149,73.2149
+2-Jul-21,73.505,73.7496,73.128,73.4569,73.4569
+1-Jul-21,73.0546,73.4837,72.7934,73.0545,73.0545
+30-Jun-21,72.7245,73.203,72.6309,72.7224,72.7224
+29-Jun-21,72.1948,72.8342,72.1389,72.2044,72.2044
+28-Jun-21,72.1925,72.281,72.092,72.21,72.21
+25-Jun-21,72.299,72.361,72.0088,72.297,72.297
+24-Jun-21,72.6295,72.6471,72.134,72.6308,72.6308
+23-Jun-21,72.8661,73.0295,72.336,72.862,72.862
+22-Jun-21,73.1073,73.279,73.0092,73.089,73.089
+21-Jun-21,72.7525,73.315,72.744,72.798,72.798
+18-Jun-21,72.4205,72.7594,72.0577,72.3892,72.3892
+17-Jun-21,72.5362,72.669,72.0728,72.5654,72.5654
+16-Jun-21,72.212,72.2291,71.6321,72.2094,72.2094
+15-Jun-21,72.0172,72.3237,71.6991,72.0203,72.0203
+14-Jun-21,72.0651,72.323,71.9573,72.0633,72.0633
+11-Jun-21,71.7395,72.1701,71.541,71.741,71.741
+10-Jun-21,72.3065,72.4555,71.69,72.302,72.302
+9-Jun-21,72.2431,72.3324,71.9775,72.2431,72.2431
+8-Jun-21,72.797,72.89,72.319,72.7925,72.7925
+7-Jun-21,72.9824,73.0381,72.7469,73.0016,73.0016
+4-Jun-21,73.2145,73.307,72.7746,73.2145,73.2145
+3-Jun-21,73.1545,73.294,73.042,73.1451,73.1451
+2-Jun-21,73.5129,73.696,73.1184,73.5154,73.5154
+1-Jun-21,73.3973,73.66,73.107,73.3984,73.3984
+31-May-21,73.2137,73.452,73.1559,73.1947,73.1947
+28-May-21,73.4554,73.6883,73.2037,73.4402,73.4402
+27-May-21,73.5267,73.6431,73.2989,73.539,73.539
+26-May-21,73.4698,73.697,73.2363,73.4715,73.4715
+25-May-21,73.446,73.4853,73.2,73.4389,73.4389
+24-May-21,73.6171,73.8342,73.3985,73.6128,73.6128
+21-May-21,73.4718,73.662,73.3353,73.469,73.469
+20-May-21,73.738,73.9319,73.4313,73.7317,73.7317
+19-May-21,73.6844,73.872,73.5268,73.6714,73.6714
+18-May-21,73.7879,73.862,73.597,73.7826,73.7826
+17-May-21,73.9577,74.098,73.749,73.9577,73.9577
+14-May-21,73.9975,74.1,73.7176,73.9978,73.9978
+13-May-21,74.6388,74.651,73.828,74.6005,74.6005
+12-May-21,74.166,74.492,73.92,74.1674,74.1674
+11-May-21,74.2458,74.3872,73.828,74.2765,74.2765
+10-May-21,73.6562,74.214,73.525,73.5707,73.5707
+7-May-21,74.1876,74.295,73.5048,74.1887,74.1887
+6-May-21,74.8199,74.8629,74.235,74.8037,74.8037
+5-May-21,74.7299,74.97,74.5908,74.7323,74.7323
+4-May-21,74.8584,75.338,74.6983,74.8943,74.8943
+3-May-21,75.1969,75.8476,74.623,75.1975,75.1975
+30-Apr-21,74.7106,75.1723,74.481,74.7293,74.7293
+29-Apr-21,74.3572,74.646,74.1784,74.3635,74.3635
+28-Apr-21,74.7778,74.978,74.5247,74.7792,74.7792
+27-Apr-21,75.0025,75.2494,74.7692,74.9752,74.9752
+26-Apr-21,74.8903,75.37,74.628,74.9082,74.9082
+23-Apr-21,75.5055,75.5265,74.6521,75.5055,75.5055
+22-Apr-21,76.5939,76.736,75.4403,76.569,76.569
+21-Apr-21,77.098,77.1032,76.3217,76.823,76.823
+20-Apr-21,76.2705,77.014,75.9131,76.2721,76.2721
+19-Apr-21,75.9549,76.381,75.7727,75.955,75.955
+16-Apr-21,76.0675,76.4574,75.316,76.0785,76.0785
+15-Apr-21,76.0133,77.472,75.8755,76.0142,76.0142
+14-Apr-21,75.941,76.0027,75.443,75.9185,75.9185
+13-Apr-21,77.2795,77.502,75.808,77.2912,77.2912
+12-Apr-21,77.3865,77.7315,77.042,77.387,77.387
+9-Apr-21,76.7929,77.446,76.7794,76.792,76.792
+8-Apr-21,77.1742,77.3228,76.6241,77.1581,77.1581
+7-Apr-21,77.1056,78.01,76.8966,77.0005,77.0005
+6-Apr-21,76.445,77.2853,76.163,76.4341,76.4341
+5-Apr-21,76.4084,76.684,75.9983,76.4152,76.4152
+2-Apr-21,76.2498,76.474,75.9039,76.2643,76.2643
+1-Apr-21,75.6885,76.41,75.5481,75.6749,75.6749
+31-Mar-21,75.961,75.9665,75.222,75.904,75.904
+30-Mar-21,75.6575,76.161,75.3669,75.6546,75.6546
+29-Mar-21,75.6635,76.082,75.6464,75.6611,75.6611
+26-Mar-21,76.1375,76.174,75.601,76.1171,76.1171
+25-Mar-21,76.6301,76.6886,75.732,76.6162,76.6162
+24-Mar-21,76.361,76.92,75.696,76.3314,76.3314
+23-Mar-21,74.7959,76.313,74.7954,74.7959,74.7959
+22-Mar-21,74.3665,75.064,74.1854,74.1537,74.1537
+19-Mar-21,74.3325,74.4103,73.754,74.3216,74.3216
+18-Mar-21,73.6549,74.279,73.4184,73.6548,73.6548
+17-Mar-21,72.8669,74.1807,72.8669,72.868,72.868
+16-Mar-21,72.7353,73.046,72.5209,72.735,72.735
+15-Mar-21,73.3668,73.4443,72.9362,73.3185,73.3185
+12-Mar-21,73.2981,73.711,73.1921,73.3003,73.3003
+11-Mar-21,73.5236,73.853,73.1541,73.5239,73.5239
+10-Mar-21,74.0387,74.1474,73.598,74.0295,74.0295
+9-Mar-21,74.4768,74.5898,73.769,74.4746,74.4746
+8-Mar-21,74.1575,74.841,73.862,74.3272,74.3272
+5-Mar-21,74.5413,74.755,74.109,74.555,74.555
+4-Mar-21,73.9922,74.0281,73.3168,74.0143,74.0143
+3-Mar-21,73.7897,74.047,73.397,73.7888,73.7888
+2-Mar-21,74.2339,74.71,73.605,74.2515,74.2515
+1-Mar-21,74.4515,74.518,73.888,74.671,74.671
+26-Feb-21,74.6888,74.912,74.243,74.7063,74.7063
+25-Feb-21,73.4926,74.3338,73.292,73.4947,73.4947
+24-Feb-21,74.057,74.2415,73.3848,74.0708,74.0708
+23-Feb-21,74.2297,74.262,73.654,74.2245,74.2245
+22-Feb-21,74.0675,75.035,73.8417,74.1436,74.1436
+19-Feb-21,73.8295,74.072,73.7842,73.8338,73.8338
+18-Feb-21,73.746,74.154,73.504,73.7157,73.7157
+17-Feb-21,73.5221,74.173,73.5221,73.5416,73.5416
+16-Feb-21,73.265,73.891,73.1178,73.332,73.332
+15-Feb-21,73.5499,73.7736,73.137,73.5732,73.5732
+12-Feb-21,73.6393,74.445,73.6365,73.639,73.639
+11-Feb-21,73.8697,73.9172,73.525,73.8665,73.8665
+10-Feb-21,73.8766,73.987,73.61,73.8767,73.8767
+9-Feb-21,74.3261,74.381,73.8522,74.3229,74.3229
+8-Feb-21,74.678,74.747,74.142,74.6079,74.6079
+5-Feb-21,75.4907,75.6447,74.522,75.4907,75.4907
+4-Feb-21,75.8849,76.026,75.298,75.8855,75.8855
+3-Feb-21,76.232,76.305,75.7604,76.2205,76.2205
+2-Feb-21,76.1543,76.1543,75.303,76.1136,76.1136
+1-Feb-21,75.848,76.137,75.342,75.8818,75.8818
+29-Jan-21,76.1617,76.327,75.234,76.1666,76.1666
+28-Jan-21,75.8463,76.478,75.751,75.8734,75.8734
+27-Jan-21,75.0693,75.958,74.8002,75.0701,75.0701
+26-Jan-21,75.2857,75.773,74.9231,75.2822,75.2822
+25-Jan-21,75.3744,75.841,74.607,75.3149,75.3149
+22-Jan-21,73.9514,75.1692,73.8685,73.9477,73.9477
+21-Jan-21,73.4535,73.953,73.1611,73.4534,73.4534
+20-Jan-21,73.7711,73.8307,73.204,73.771,73.771
+19-Jan-21,73.9304,73.9638,73.5826,73.9298,73.9298
+18-Jan-21,73.6275,74.357,73.603,73.5986,73.5986
+15-Jan-21,73.3058,73.858,73.2305,73.3253,73.3253
+14-Jan-21,73.8488,73.986,73.1096,73.8489,73.8489
+13-Jan-21,73.4413,73.962,73.363,73.4402,73.4402
+12-Jan-21,74.6281,74.747,73.5473,74.6281,74.6281
+11-Jan-21,74.3589,74.978,74.278,74.402,74.402
+8-Jan-21,74.5977,74.807,73.836,74.5951,74.5951
+7-Jan-21,74.1,74.9218,73.5409,74.0915,74.0915
+6-Jan-21,74.214,74.2163,73.411,74.1351,74.1351
+5-Jan-21,74.465,75.173,73.9591,74.4754,74.4754
+4-Jan-21,74.3426,74.4857,73.0425,74.1274,74.1274
+1-Jan-21,73.9112,73.9112,73.91,73.9112,73.9112
+31-Dec-20,74.1816,75.24,73.7,74.522,74.522
+30-Dec-20,74.0214,74.952,73.3925,74.0214,74.0214
+29-Dec-20,73.9305,74.044,73.366,73.9305,73.9305
+28-Dec-20,74.1275,74.2437,73.539,73.9549,73.9549
+25-Dec-20,74.035,74.1862,73.5898,74.03,74.03
+24-Dec-20,75.0363,75.2193,73.937,75.0202,75.0202
+23-Dec-20,75.908,75.9802,74.7354,75.8781,75.8781
+22-Dec-20,74.5513,75.6962,74.5513,74.5513,74.5513
+21-Dec-20,73.3935,75.415,73.3935,73.481,73.481
+18-Dec-20,73.0844,73.863,73.001,73.0904,73.0904
+17-Dec-20,73.3312,73.3895,72.646,73.3479,73.3479
+16-Dec-20,73.2772,73.692,73.1992,73.2785,73.2785
+15-Dec-20,74.1213,74.1213,73.2931,74.1213,74.1213
+14-Dec-20,73.0925,73.7961,72.788,73.032,73.032
+11-Dec-20,73.0774,73.391,72.876,73.0782,73.0782
+10-Dec-20,73.6108,73.87,72.9599,73.6113,73.6113
+9-Dec-20,73.348,73.9695,73.157,73.3405,73.3405
+8-Dec-20,73.7385,73.8938,73.045,73.7461,73.7461
+7-Dec-20,74.0964,74.4912,73.3143,73.855,73.855
+4-Dec-20,74.4889,74.623,73.752,74.4889,74.4889
+3-Dec-20,75.1109,75.361,74.2689,75.1107,75.1107
+2-Dec-20,75.9295,76.0617,75.0847,75.9585,75.9585
+1-Dec-20,76.3714,76.4379,75.5274,76.4048,76.4048
+30-Nov-20,75.9835,76.5254,75.799,75.9915,75.9915
+27-Nov-20,75.6619,76.286,75.6115,75.6499,75.6499
+26-Nov-20,75.5616,75.741,75.314,75.446,75.446
+25-Nov-20,75.3986,75.9554,75.314,75.4179,75.4179
+24-Nov-20,75.9413,76.1587,75.3654,75.9617,75.9617
+23-Nov-20,76.2326,76.508,75.567,76.1789,76.1789
+20-Nov-20,76.1652,76.423,75.856,76.1652,76.1652
+19-Nov-20,75.9145,76.585,75.8864,75.8844,75.8844
+18-Nov-20,76.1413,76.3127,75.5316,76.2095,76.2095
+17-Nov-20,76.2763,76.637,76.139,76.2763,76.2763
+16-Nov-20,77.44,77.44,76.349,77.3179,77.3179
+13-Nov-20,77.0745,77.691,77.0605,77.0745,77.0745
+12-Nov-20,77.0475,77.533,76.64,77.0475,77.0475
+11-Nov-20,76.4627,77.078,76.0503,76.4624,76.4624
+10-Nov-20,76.2863,76.8598,76.1453,76.2637,76.2637
+9-Nov-20,77.4657,77.5282,75.7417,77.3165,77.3165
+6-Nov-20,76.887,77.8752,76.8301,76.8872,76.8872
+5-Nov-20,77.5813,78.714,76.7474,77.5637,77.5637
+4-Nov-20,79.0497,79.7922,77.9218,79.0499,79.0499
+3-Nov-20,80.5469,80.5676,79.0529,80.5219,80.5219
+2-Nov-20,79.4658,80.89,79.4495,79.4709,79.4709
+30-Oct-20,78.8465,79.524,78.769,78.8383,78.8383
+29-Oct-20,79.0764,79.571,78.6031,79.052,79.052
+28-Oct-20,77.259,78.9,77.257,77.2866,77.2866
+27-Oct-20,76.4358,77.167,76.26,76.4495,76.4495
+26-Oct-20,76.2742,76.602,75.9955,76.1695,76.1695
+23-Oct-20,76.5285,76.797,76.105,76.5384,76.5384
+22-Oct-20,76.666,77.3868,76.3801,76.6789,76.6789
+21-Oct-20,77.284,77.31,76.5493,77.2822,77.2822
+20-Oct-20,77.5882,78.05,77.335,77.5882,77.5882
+19-Oct-20,77.517,78.1185,77.4235,77.517,77.517
+16-Oct-20,77.9525,78.325,77.7252,77.9207,77.9207
+15-Oct-20,77.7744,78.4074,77.557,77.7154,77.7154
+14-Oct-20,77.0125,77.5841,77.0069,77.0259,77.0259
+13-Oct-20,77.0001,77.389,76.8399,77.0002,77.0002
+12-Oct-20,76.8375,77.236,76.586,76.8385,76.8385
+9-Oct-20,77.2631,77.3549,76.6566,77.2796,77.2796
+8-Oct-20,78.0825,78.0825,77.3202,78.0825,78.0825
+7-Oct-20,78.3951,78.46,77.93,78.3728,78.3728
+6-Oct-20,78.0455,78.642,77.634,78.1094,78.1094
+5-Oct-20,78.14,78.852,77.839,78.14,78.14
+2-Oct-20,77.2144,78.792,77.1986,77.2062,77.2062
+1-Oct-20,77.6656,77.7433,76.9841,77.6656,77.6656
+30-Sep-20,78.9647,79.326,77.5538,78.9651,78.9651
+29-Sep-20,79.1835,79.939,78.456,79.1614,79.1614
+28-Sep-20,78.1038,79.154,78.002,78.1038,78.1038
+25-Sep-20,77.0266,78.478,76.636,77.0264,77.0264
+24-Sep-20,76.794,77.477,76.7507,76.7973,76.7973
+23-Sep-20,76.0189,77.05,75.9463,76.019,76.019
+22-Sep-20,75.939,76.426,75.7198,76.2922,76.2922
+21-Sep-20,75.462,76.523,75.395,75.5485,75.5485
+18-Sep-20,74.8256,75.6607,74.8256,74.9572,74.9572
+17-Sep-20,74.8796,75.404,74.8615,74.8601,74.8601
+16-Sep-20,75.1592,75.2159,74.649,75.2005,75.2005
+15-Sep-20,75.2427,75.355,74.8503,75.2063,75.2063
+14-Sep-20,74.865,75.496,74.5878,74.865,74.865
+11-Sep-20,75.1633,75.2668,74.738,75.1435,75.1435
+10-Sep-20,75.3258,75.66,74.661,75.3237,75.3237
+9-Sep-20,76.2574,76.4133,75.3061,76.237,76.237
+8-Sep-20,75.6975,76.549,75.629,75.7181,75.7181
+7-Sep-20,75.3173,76.227,75.3173,75.3173,75.3173
+4-Sep-20,75.2954,75.6083,74.9059,75.2952,75.2952
+3-Sep-20,75.4627,75.79,74.874,75.4627,75.4627
+2-Sep-20,73.4875,75.68,73.4321,73.5596,73.5596
+1-Sep-20,73.807,73.9262,73.342,73.8129,73.8129
+31-Aug-20,74.08,74.38,73.613,74.1302,74.1302
+28-Aug-20,74.9808,75.025,74.0388,74.9841,74.9841
+27-Aug-20,75.5873,75.6125,74.729,75.5873,75.5873
+26-Aug-20,75.2949,75.983,75.205,75.3089,75.3089
+25-Aug-20,74.5652,75.3544,74.2969,74.6,74.6
+24-Aug-20,74.6838,74.9421,74.16,74.73,74.73
+21-Aug-20,73.87,74.991,73.71,73.8688,73.8688
+20-Aug-20,73.2491,74.1469,73.2228,73.2566,73.2566
+19-Aug-20,73.0503,73.542,72.9668,73.046,73.046
+18-Aug-20,73.7113,73.7113,72.9148,73.6302,73.6302
+17-Aug-20,72.9572,73.787,72.7674,72.9572,72.9572
+14-Aug-20,72.889,73.462,72.7728,72.9145,72.9145
+13-Aug-20,73.7846,73.8183,73.012,73.7781,73.7781
+12-Aug-20,73.0382,73.782,72.998,73.0649,73.0649
+11-Aug-20,73.5064,73.5553,72.6627,73.526,73.526
+10-Aug-20,73.715,73.98,73.2125,73.715,73.715
+7-Aug-20,73.1769,73.895,73.1477,73.1623,73.1623
+6-Aug-20,72.8214,73.589,72.656,72.8144,72.8144
+5-Aug-20,73.39,73.491,72.6074,73.3889,73.3889
+4-Aug-20,73.0647,74.0116,72.898,73.0367,73.0367
+3-Aug-20,74.1646,74.531,73.2982,74.355,74.355
+31-Jul-20,73.3798,74.3868,73.129,73.3215,73.3215
+30-Jul-20,72.4671,73.765,72.4658,72.4758,72.4758
+29-Jul-20,72.466,72.584,72.067,72.4741,72.4741
+28-Jul-20,71.5658,72.6472,71.4684,71.5401,71.5401
+27-Jul-20,71.7614,71.899,71.408,71.71,71.71
+24-Jul-20,71.3123,71.974,71.2622,71.3049,71.3049
+23-Jul-20,71.1449,71.598,70.8027,71.1299,71.1299
+22-Jul-20,70.6925,71.2049,70.6,70.6971,70.6971
+21-Jul-20,71.367,71.4902,70.5765,71.4907,71.4907
+20-Jul-20,71.8145,72.073,71.325,71.8253,71.8253
+17-Jul-20,71.5376,71.97,71.388,71.5484,71.5484
+16-Jul-20,71.0125,71.338,70.6884,71.0043,71.0043
+15-Jul-20,70.9627,71.086,70.622,70.9581,70.9581
+14-Jul-20,70.7716,71.312,70.758,70.7716,70.7716
+13-Jul-20,70.6975,70.995,70.509,70.6975,70.6975
+10-Jul-20,70.7461,71.408,70.657,70.7444,70.7444
+9-Jul-20,71.2005,71.2846,70.489,71.2041,71.2041
+8-Jul-20,71.41,71.69,71.0287,71.41,71.41
+7-Jul-20,71.8068,72.278,71.2261,71.788,71.788
+6-Jul-20,71.335,72.078,70.7806,71.3311,71.3311
+3-Jul-20,70.5883,71.613,70.152,70.5883,70.5883
+2-Jul-20,70.7567,70.7567,70.1664,70.8587,70.8587
+1-Jul-20,71.1532,71.1918,70.532,71.1507,71.1507
+30-Jun-20,69.973,71.298,69.973,69.973,69.973
+29-Jun-20,69.733,70.422,69.593,69.7243,69.7243
+26-Jun-20,69.0553,69.958,68.911,69.0583,69.0583
+25-Jun-20,69.4788,69.647,69.107,69.4905,69.4905
+24-Jun-20,68.7277,69.4219,68.6676,68.7243,68.7243
+23-Jun-20,69.0728,69.512,68.5388,69.0918,69.0918
+22-Jun-20,69.6421,69.6865,69.119,69.6471,69.6471
+19-Jun-20,69.8626,69.9159,69.171,69.9202,69.9202
+18-Jun-20,69.728,69.7491,69.158,69.728,69.728
+17-Jun-20,69.574,69.877,69.334,69.5869,69.5869
+16-Jun-20,69.5742,69.909,69.188,69.5725,69.5725
+15-Jun-20,69.5653,70.477,69.5629,69.5064,69.5064
+12-Jun-20,70.0662,70.1747,69.202,70.0676,70.0676
+11-Jun-20,68.4435,69.7775,68.4318,68.4174,68.4174
+10-Jun-20,68.5508,68.903,68.376,68.5863,68.5863
+9-Jun-20,68.0883,68.917,68.0461,68.0906,68.0906
+8-Jun-20,68.1419,68.6103,68.029,68.1368,68.1368
+5-Jun-20,69.0565,69.0738,68.253,69.0273,69.0273
+4-Jun-20,68.4975,69.525,68.4634,68.4975,68.4975
+3-Jun-20,68.6488,68.9,68.2074,68.6601,68.6601
+2-Jun-20,69.0672,69.1372,68.5737,69.0764,69.0764
+1-Jun-20,70.1927,70.285,69.3845,70.1601,70.1601
+29-May-20,70.5223,70.819,70.15,70.5049,70.5049
+28-May-20,71.0223,71.196,70.3983,71.0223,71.0223
+27-May-20,70.7861,71.419,70.644,70.7595,70.7595
+26-May-20,71.6188,71.6366,70.605,71.6188,71.6188
+25-May-20,71.5744,71.811,71.202,71.5744,71.5744
+22-May-20,70.9127,72.077,70.8761,70.9048,70.9048
+21-May-20,71.1853,71.4074,70.596,71.2117,71.2117
+20-May-20,72.5348,72.5721,71.1091,72.4919,72.4919
+19-May-20,72.702,72.7136,72.1859,72.6906,72.6906
+18-May-20,73.597,73.6013,72.586,73.5969,73.5969
+15-May-20,73.5096,73.844,73.029,73.5097,73.5097
+14-May-20,73.9468,74.466,73.637,73.9478,73.9478
+13-May-20,73.6027,73.956,73.094,73.6027,73.6027
+12-May-20,73.615,73.7,72.956,73.6214,73.6214
+11-May-20,73.3977,73.9327,73.068,73.3934,73.3934
+8-May-20,73.8888,74.0357,73.092,73.8887,73.8887
+7-May-20,74.465,74.4955,73.598,74.465,74.465
+6-May-20,73.7236,74.979,73.28,73.6986,73.6986
+5-May-20,74.7249,74.8785,73.656,74.7249,74.7249
+4-May-20,75.4305,75.927,74.9368,75.4275,75.4275
+1-May-20,74.3402,75.756,74.3063,74.3385,74.3385
+30-Apr-20,73.0853,74.308,72.613,73.0654,73.0654
+29-Apr-20,74.1474,74.1474,73.1866,74.1474,74.1474
+28-Apr-20,74.465,74.828,73.78,74.465,74.465
+27-Apr-20,74.5933,74.7741,74.034,74.5933,74.5933
+24-Apr-20,74.915,74.9233,73.969,74.915,74.915
+23-Apr-20,75.9301,75.9607,74.2074,75.9301,75.9301
+22-Apr-20,76.91,77.63,75.832,76.9201,76.9201
+21-Apr-20,75.4152,77.458,75.369,75.4092,75.4092
+20-Apr-20,74.0655,74.957,74.0493,74.0651,74.0651
+17-Apr-20,74.1974,74.409,73.1406,74.1974,74.1974
+16-Apr-20,74.8185,75.001,73.743,74.8185,74.8185
+15-Apr-20,73.0167,75.1792,72.826,73.0154,73.0154
+14-Apr-20,73.6029,73.6029,72.727,73.6029,73.6029
+13-Apr-20,73.6502,73.722,73.018,73.6633,73.6633
+10-Apr-20,74.2637,74.3442,73.1497,74.2638,74.2638
+9-Apr-20,75.0494,75.124,72.707,75.0481,75.0481
+8-Apr-20,75.5351,75.879,75.1589,75.5351,75.5351
+7-Apr-20,75.9627,75.9684,75.1881,75.9556,75.9556
+6-Apr-20,77.0895,77.1234,76.05,77.0975,77.0975
+3-Apr-20,77.0995,77.902,76.545,77.0995,77.0995
+2-Apr-20,78.6662,79.197,77.376,78.6662,78.6662
+1-Apr-20,78.4142,79.31,77.72,78.4142,78.4142
+31-Mar-20,79.5889,79.6903,77.6645,79.5892,79.5892
+30-Mar-20,78.7375,80.382,78.7375,78.652,78.652
+27-Mar-20,77.4403,79.2388,77.3297,77.4403,77.4403
+26-Mar-20,78.3287,78.998,76.9903,78.3285,78.3285
+25-Mar-20,78.2632,79.363,76.9707,78.2632,78.2632
+24-Mar-20,79.4268,79.5716,78.146,79.4428,79.4428
+23-Mar-20,79.7194,81.339,79.487,79.8387,79.8387
+20-Mar-20,78.9656,79.7765,77.423,78.9656,78.9656
+19-Mar-20,80.9213,82.0738,79.243,80.92,80.92
+18-Mar-20,75.1479,80.231,75.1021,75.2975,75.2975
+17-Mar-20,74.3563,75.205,73.447,74.3563,74.3563
+16-Mar-20,73.2047,75.389,72.8331,73.238,73.238
+13-Mar-20,74.8797,74.8826,72.053,74.8981,74.8981
+12-Mar-20,73.1151,75.428,72.6604,73.115,73.115
+11-Mar-20,71.0502,72.429,70.6183,71.0502,71.0502
+10-Mar-20,74.631,74.631,70.652,74.641,74.641
+9-Mar-20,71.9964,75.0305,71.9769,72.05,72.05
+6-Mar-20,67.5498,68.493,67.334,67.5394,67.5394
+5-Mar-20,66.1921,67.038,65.9775,66.192,66.192
+4-Mar-20,66.1814,66.5067,65.504,66.1796,66.1796
+3-Mar-20,66.2553,66.642,65.336,66.2557,66.2557
+2-Mar-20,66.8761,67.284,66.107,67.131,67.131
+28-Feb-20,66.2691,67.61,66.2691,66.2691,66.2691
+27-Feb-20,65.4496,66.383,65.4045,65.4513,65.4513
+26-Feb-20,65.2784,65.701,64.9502,65.2784,65.2784
+25-Feb-20,65.3237,65.554,64.6735,65.3237,65.3237
+24-Feb-20,64.0419,65.78,64.0419,64.0541,64.0541
+21-Feb-20,64.1262,64.541,63.8947,64.1262,64.1262
+20-Feb-20,63.5129,64.2567,63.5051,63.5207,63.5207
+19-Feb-20,63.8651,63.8995,63.4262,63.8657,63.8657
+18-Feb-20,63.4655,64.137,63.4655,63.4655,63.4655
+17-Feb-20,63.4706,63.546,63.1783,63.5251,63.5251
+14-Feb-20,63.6254,63.6349,63.3698,63.6345,63.6345
+13-Feb-20,63.2126,63.758,63.1899,63.198,63.198
+12-Feb-20,63.3392,63.3392,62.918,63.3243,63.3243
+11-Feb-20,64.0785,64.083,63.247,64.0783,64.0783
+10-Feb-20,64.0534,64.282,63.644,64.1293,64.1293
+7-Feb-20,63.27,64.216,63.2136,63.27,63.27
+6-Feb-20,62.8417,63.399,62.6064,62.8388,62.8388
+5-Feb-20,62.9324,63.275,62.5457,62.9262,62.9262
+4-Feb-20,63.6595,63.6746,62.8612,63.6531,63.6531
+3-Feb-20,63.9227,64.081,63.476,63.8903,63.8903
+31-Jan-20,63.2286,63.9062,63.042,63.1961,63.1961
+30-Jan-20,62.5104,63.473,62.5015,62.5165,62.5165
+29-Jan-20,62.2201,62.816,62.1688,62.2133,62.2133
+28-Jan-20,62.8939,63.116,62.3436,62.8939,62.8939
+27-Jan-20,62.2082,63.0638,62.1525,62.131,62.131
+24-Jan-20,61.8928,62.1071,61.6946,61.8928,61.8928
+23-Jan-20,61.8723,62.0493,61.8054,61.878,61.878
+22-Jan-20,61.8605,62.037,61.7548,61.8597,61.8597
+21-Jan-20,61.5685,61.958,61.56,61.5686,61.5686
+20-Jan-20,61.5437,61.6329,61.3671,61.5674,61.5674
+17-Jan-20,61.5775,61.653,61.277,61.5775,61.5775
+16-Jan-20,61.3443,61.736,61.3148,61.3444,61.3444
+15-Jan-20,61.4031,61.73,61.3186,61.4026,61.4026
+14-Jan-20,61.1881,61.469,61.1152,61.188,61.188
+13-Jan-20,61.108,61.369,60.8646,61.005,61.005
+10-Jan-20,61.2661,61.369,60.871,61.2661,61.2661
+9-Jan-20,61.2612,61.378,61.12,61.2619,61.2619
+8-Jan-20,61.9309,62.0969,61.4131,61.9309,61.9309
+7-Jan-20,61.7751,62.0862,61.5917,61.775,61.775
+6-Jan-20,62.0138,62.323,61.7175,62.03,62.03
+3-Jan-20,61.6942,62.225,61.6942,61.6942,61.6942
+2-Jan-20,61.83,62.148,61.563,61.83,61.83
+1-Jan-20,62.0283,62.0283,62.0283,62.0283,62.0283
+31-Dec-19,61.9725,62.28,61.926,61.9711,61.9711
+30-Dec-19,62.0256,62.0987,61.6196,62.0512,62.0512
+27-Dec-19,62.176,62.2401,61.785,62.176,62.176
+26-Dec-19,61.8117,62.241,61.6437,61.8117,61.8117
+25-Dec-19,61.905,61.9174,61.5088,61.92,61.92
+24-Dec-19,62.2687,62.3511,61.8894,62.2922,62.2922
+23-Dec-19,62.4467,62.4469,62.1431,62.2226,62.2226
+20-Dec-19,62.3219,62.453,61.9832,62.3219,62.3219
+19-Dec-19,62.6128,62.6687,62.2701,62.6128,62.6128
+18-Dec-19,62.4174,62.6797,62.39,62.4088,62.4088
+17-Dec-19,62.44,62.695,62.3272,62.44,62.44
+16-Dec-19,62.8055,62.845,62.358,62.864,62.864
+13-Dec-19,62.6749,62.925,62.1367,62.6748,62.6748
+12-Dec-19,63.3047,63.3288,62.6709,63.304,63.304
+11-Dec-19,63.4862,63.6008,63.4513,63.4852,63.4852
+10-Dec-19,63.5138,63.648,63.4463,63.5143,63.5143
+9-Dec-19,63.657,63.79,63.5973,63.63,63.63
+6-Dec-19,63.6761,63.819,63.5878,63.6758,63.6758
+5-Dec-19,63.8623,63.922,63.7095,63.8591,63.8591
+4-Dec-19,64.0675,64.223,63.8097,64.0912,64.0912
+3-Dec-19,64.1829,64.2795,64.0381,64.1716,64.1716
+2-Dec-19,64.2908,64.478,64.1249,64.292,64.292
+29-Nov-19,64.0566,64.3111,63.9955,64.0562,64.0562
+28-Nov-19,63.9592,64.17,63.9298,63.9581,63.9581
+27-Nov-19,63.9378,64.0662,63.8744,63.9407,63.9407
+26-Nov-19,63.8981,64.115,63.8819,63.8981,63.8981
+25-Nov-19,63.7808,64.0519,63.7105,63.7979,63.7979
+22-Nov-19,63.67,63.8622,63.588,63.67,63.67
+21-Nov-19,63.7875,63.869,63.6415,63.7879,63.7879
+20-Nov-19,63.8376,64.0928,63.764,63.8374,63.8374
+19-Nov-19,63.8559,63.8767,63.6178,63.8558,63.8558
+18-Nov-19,63.7225,63.928,63.694,63.7033,63.7033
+15-Nov-19,63.8929,63.9474,63.6783,63.8929,63.8929
+14-Nov-19,64.2838,64.29,63.975,64.2815,64.2815
+13-Nov-19,64.2325,64.451,64.1022,64.2282,64.2282
+12-Nov-19,63.8438,64.2161,63.7552,63.8356,63.8356
+11-Nov-19,63.7849,63.966,63.7712,63.8025,63.8025
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/SAR.csv b/PanelTS/Exchange Rate/price/SAR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..ea4e5374083aecc4e50160de02e6037d477a9fdd
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/SAR.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,3.7511,3.7515,3.7508,3.7511,3.7511
+30-Oct-24,3.751,3.7513,3.7508,3.751,3.751
+29-Oct-24,3.7507,3.7549,3.7506,3.7507,3.7507
+28-Oct-24,3.7512,3.755,3.7506,3.7512,3.7512
+25-Oct-24,3.7515,3.7519,3.7511,3.7515,3.7515
+24-Oct-24,3.7506,3.755,3.7505,3.7506,3.7506
+23-Oct-24,3.751,3.7547,3.7499,3.751,3.751
+22-Oct-24,3.7517,3.7556,3.7508,3.7517,3.7517
+21-Oct-24,3.7515,3.7555,3.7503,3.7515,3.7515
+18-Oct-24,3.7514,3.7517,3.751,3.7514,3.7514
+17-Oct-24,3.7514,3.7555,3.7505,3.7514,3.7514
+16-Oct-24,3.7495,3.7516,3.7495,3.7495,3.7495
+15-Oct-24,3.7501,3.7506,3.7494,3.7501,3.7501
+14-Oct-24,3.7494,3.7548,3.7486,3.7494,3.7494
+11-Oct-24,3.7504,3.755,3.7502,3.7504,3.7504
+10-Oct-24,3.7504,3.7545,3.7496,3.7504,3.7504
+9-Oct-24,3.75,3.7505,3.7496,3.75,3.75
+8-Oct-24,3.7514,3.7517,3.7498,3.7514,3.7514
+7-Oct-24,3.7518,3.757,3.7502,3.7518,3.7518
+4-Oct-24,3.7502,3.756,3.75,3.7502,3.7502
+3-Oct-24,3.7483,3.7527,3.7482,3.7483,3.7483
+2-Oct-24,3.7474,3.7515,3.7472,3.7474,3.7474
+1-Oct-24,3.7469,3.7514,3.7466,3.7469,3.7469
+30-Sep-24,3.7467,3.7508,3.7466,3.7467,3.7467
+27-Sep-24,3.7465,3.7472,3.7462,3.7465,3.7465
+26-Sep-24,3.7475,3.7507,3.7461,3.7475,3.7475
+25-Sep-24,3.7472,3.7478,3.747,3.7472,3.7472
+24-Sep-24,3.7475,3.7476,3.747,3.7475,3.7475
+23-Sep-24,3.748,3.7519,3.7471,3.748,3.748
+20-Sep-24,3.7481,3.7482,3.7478,3.7481,3.7481
+19-Sep-24,3.7485,3.7486,3.7477,3.7485,3.7485
+18-Sep-24,3.7489,3.7495,3.7483,3.7489,3.7489
+17-Sep-24,3.7487,3.7492,3.7484,3.7487,3.7487
+16-Sep-24,3.7526,3.7527,3.7479,3.7526,3.7526
+13-Sep-24,3.7484,3.7488,3.748,3.7484,3.7484
+12-Sep-24,3.7482,3.7484,3.748,3.7482,3.7482
+11-Sep-24,3.7476,3.7515,3.7474,3.7476,3.7476
+10-Sep-24,3.7484,3.7526,3.7467,3.7484,3.7484
+9-Sep-24,3.7493,3.7538,3.7466,3.7493,3.7493
+6-Sep-24,3.7492,3.7502,3.7484,3.7492,3.7492
+5-Sep-24,3.7489,3.7496,3.7487,3.7489,3.7489
+4-Sep-24,3.748,3.7493,3.748,3.748,3.748
+3-Sep-24,3.748,3.7527,3.7479,3.748,3.748
+2-Sep-24,3.7478,3.7522,3.7478,3.7478,3.7478
+30-Aug-24,3.7478,3.7486,3.7478,3.7478,3.7478
+29-Aug-24,3.748,3.752,3.7475,3.748,3.748
+28-Aug-24,3.7477,3.7483,3.7477,3.7477,3.7477
+27-Aug-24,3.7477,3.7518,3.7475,3.7477,3.7477
+26-Aug-24,3.7516,3.752,3.7469,3.7516,3.7516
+23-Aug-24,3.7476,3.7481,3.7472,3.7476,3.7476
+22-Aug-24,3.7474,3.7517,3.7471,3.7474,3.7474
+21-Aug-24,3.7477,3.7479,3.7475,3.7477,3.7477
+20-Aug-24,3.7478,3.7481,3.7467,3.7478,3.7478
+19-Aug-24,3.7481,3.7526,3.7476,3.7481,3.7481
+16-Aug-24,3.7481,3.7524,3.748,3.7481,3.7481
+15-Aug-24,3.7484,3.752,3.7464,3.7484,3.7484
+14-Aug-24,3.7496,3.7499,3.74,3.7496,3.7496
+13-Aug-24,3.7491,3.7538,3.7489,3.7491,3.7491
+12-Aug-24,3.749,3.7539,3.7473,3.749,3.749
+9-Aug-24,3.7482,3.7537,3.7456,3.7482,3.7482
+8-Aug-24,3.7493,3.7532,3.7445,3.7493,3.7493
+7-Aug-24,3.75,3.7523,3.7488,3.75,3.75
+6-Aug-24,3.7495,3.7536,3.7493,3.7495,3.7495
+5-Aug-24,3.7493,3.7534,3.7464,3.7493,3.7493
+2-Aug-24,3.7479,3.7538,3.7478,3.7479,3.7479
+1-Aug-24,3.7472,3.7482,3.7468,3.7472,3.7472
+31-Jul-24,3.7468,3.7475,3.7467,3.7468,3.7468
+30-Jul-24,3.7469,3.7478,3.7464,3.7469,3.7469
+29-Jul-24,3.746,3.751,3.7468,3.746,3.746
+26-Jul-24,3.747,3.7478,3.7467,3.747,3.747
+25-Jul-24,3.7467,3.7484,3.7464,3.7467,3.7467
+24-Jul-24,3.7466,3.747,3.7459,3.7466,3.7466
+23-Jul-24,3.7466,3.7467,3.7462,3.7466,3.7466
+22-Jul-24,3.7503,3.7503,3.746,3.7503,3.7503
+19-Jul-24,3.7463,3.7464,3.7455,3.7463,3.7463
+18-Jul-24,3.7462,3.7504,3.7458,3.7462,3.7462
+17-Jul-24,3.7461,3.7464,3.7457,3.7461,3.7461
+16-Jul-24,3.7462,3.7464,3.7458,3.7462,3.7462
+15-Jul-24,3.7501,3.7505,3.7443,3.7501,3.7501
+12-Jul-24,3.7461,3.7464,3.7458,3.7461,3.7461
+11-Jul-24,3.7461,3.7464,3.7455,3.7461,3.7461
+10-Jul-24,3.746,3.7464,3.7459,3.746,3.746
+9-Jul-24,3.7463,3.7466,3.7458,3.7463,3.7463
+8-Jul-24,3.7508,3.752,3.7462,3.7508,3.7508
+5-Jul-24,3.7463,3.747,3.746,3.7463,3.7463
+4-Jul-24,3.7467,3.7469,3.7463,3.7467,3.7467
+3-Jul-24,3.7469,3.7472,3.7461,3.7469,3.7469
+2-Jul-24,3.7471,3.7511,3.7464,3.7471,3.7471
+1-Jul-24,3.7471,3.7512,3.7469,3.7471,3.7471
+28-Jun-24,3.7466,3.7474,3.7464,3.7466,3.7466
+27-Jun-24,3.7469,3.7471,3.7465,3.7469,3.7469
+26-Jun-24,3.7473,3.7475,3.7467,3.7473,3.7473
+25-Jun-24,3.7469,3.7515,3.7466,3.7469,3.7469
+24-Jun-24,3.6775,3.7471,3.6774,3.6775,3.6775
+21-Jun-24,3.7468,3.747,3.7465,3.7468,3.7468
+20-Jun-24,3.7467,3.7475,3.7465,3.7467,3.7467
+19-Jun-24,3.7471,3.7478,3.7468,3.7471,3.7471
+18-Jun-24,3.7475,3.7476,3.747,3.7475,3.7475
+17-Jun-24,3.751,3.7515,3.7444,3.751,3.751
+14-Jun-24,3.7469,3.7476,3.7468,3.7469,3.7469
+13-Jun-24,3.7464,3.7508,3.7463,3.7464,3.7464
+12-Jun-24,3.7457,3.7469,3.7456,3.7457,3.7457
+11-Jun-24,3.7454,3.75,3.7452,3.7454,3.7454
+10-Jun-24,3.7459,3.768,3.7448,3.7459,3.7459
+7-Jun-24,3.7458,3.7462,3.7451,3.7458,3.7458
+6-Jun-24,3.7457,3.7463,3.7457,3.7457,3.7457
+5-Jun-24,3.7459,3.7463,3.7456,3.7459,3.7459
+4-Jun-24,3.746,3.7463,3.7455,3.746,3.746
+3-Jun-24,3.7464,3.7502,3.7458,3.7464,3.7464
+31-May-24,3.7461,3.7465,3.7457,3.7461,3.7461
+30-May-24,3.7461,3.7465,3.7458,3.7461,3.7461
+29-May-24,3.746,3.7502,3.7418,3.746,3.746
+28-May-24,3.7458,3.7462,3.7457,3.7458,3.7458
+27-May-24,3.75,3.75,3.7456,3.75,3.75
+24-May-24,3.7456,3.7504,3.7457,3.7456,3.7456
+23-May-24,3.7457,3.7464,3.7455,3.7457,3.7457
+22-May-24,3.7459,3.7464,3.7457,3.7459,3.7459
+21-May-24,3.7458,3.7461,3.7453,3.7458,3.7458
+20-May-24,3.7499,3.75,3.7457,3.7499,3.7499
+17-May-24,3.7459,3.7464,3.7455,3.7459,3.7459
+16-May-24,3.7458,3.7552,3.7455,3.7458,3.7458
+15-May-24,3.7457,3.75,3.7451,3.7457,3.7457
+14-May-24,3.7459,3.7461,3.7455,3.7459,3.7459
+13-May-24,3.7499,3.7499,3.7456,3.7499,3.7499
+10-May-24,3.7458,3.7461,3.7455,3.7458,3.7458
+9-May-24,3.7458,3.7461,3.7456,3.7458,3.7458
+8-May-24,3.7458,3.7461,3.7457,3.7458,3.7458
+7-May-24,3.746,3.7462,3.7455,3.746,3.746
+6-May-24,3.75,3.75,3.7457,3.75,3.75
+3-May-24,3.7457,3.7465,3.7449,3.7457,3.7457
+2-May-24,3.746,3.7507,3.7457,3.746,3.746
+1-May-24,3.7459,3.746,3.7458,3.7459,3.7459
+30-Apr-24,3.746,3.7462,3.7455,3.746,3.746
+29-Apr-24,3.7458,3.7504,3.7457,3.7458,3.7458
+26-Apr-24,3.7458,3.7466,3.7454,3.7458,3.7458
+25-Apr-24,3.7461,3.7463,3.7453,3.7461,3.7461
+24-Apr-24,3.746,3.7463,3.7456,3.746,3.746
+23-Apr-24,3.7461,3.7503,3.7458,3.7461,3.7461
+22-Apr-24,3.7508,3.7509,3.746,3.7508,3.7508
+19-Apr-24,3.7465,3.7469,3.7464,3.7465,3.7465
+18-Apr-24,3.7464,3.7467,3.7458,3.7464,3.7464
+17-Apr-24,3.7464,3.7467,3.746,3.7464,3.7464
+16-Apr-24,3.7464,3.7466,3.746,3.7464,3.7464
+15-Apr-24,3.7507,3.7508,3.7459,3.7507,3.7507
+12-Apr-24,3.7465,3.7468,3.7462,3.7465,3.7465
+11-Apr-24,3.7464,3.7467,3.7461,3.7464,3.7464
+10-Apr-24,3.746,3.7467,3.7459,3.746,3.746
+9-Apr-24,3.7462,3.7467,3.7461,3.7462,3.7462
+8-Apr-24,3.7505,3.7505,3.7462,3.7505,3.7505
+5-Apr-24,3.7463,3.7466,3.746,3.7463,3.7463
+4-Apr-24,3.7463,3.7482,3.7461,3.7463,3.7463
+3-Apr-24,3.746,3.7467,3.7459,3.746,3.746
+2-Apr-24,3.7506,3.7512,3.7458,3.7506,3.7506
+1-Apr-24,3.7502,3.7503,3.7499,3.7502,3.7502
+29-Mar-24,3.7469,3.7513,3.746,3.7469,3.7469
+28-Mar-24,3.7461,3.7468,3.7456,3.7461,3.7461
+27-Mar-24,3.7459,3.7502,3.7455,3.7459,3.7459
+26-Mar-24,3.7461,3.7502,3.7454,3.7461,3.7461
+25-Mar-24,3.7462,3.7499,3.7456,3.7462,3.7462
+22-Mar-24,3.7457,3.7459,3.7453,3.7457,3.7457
+21-Mar-24,3.7458,3.7499,3.7454,3.7458,3.7458
+20-Mar-24,3.7457,3.7459,3.7454,3.7457,3.7457
+19-Mar-24,3.7455,3.7463,3.7455,3.7455,3.7455
+18-Mar-24,3.7497,3.7498,3.7452,3.7497,3.7497
+15-Mar-24,3.7458,3.7502,3.7454,3.7458,3.7458
+14-Mar-24,3.7459,3.7464,3.7454,3.7459,3.7459
+13-Mar-24,3.7462,3.7505,3.7454,3.7462,3.7462
+12-Mar-24,3.7462,3.7464,3.7453,3.7462,3.7462
+11-Mar-24,3.7465,3.7501,3.7449,3.7465,3.7465
+8-Mar-24,3.7461,3.7502,3.7443,3.7461,3.7461
+7-Mar-24,3.7458,3.7503,3.7456,3.7458,3.7458
+6-Mar-24,3.7458,3.7461,3.7455,3.7458,3.7458
+5-Mar-24,3.7458,3.746,3.7453,3.7458,3.7458
+4-Mar-24,3.7456,3.7498,3.7455,3.7456,3.7456
+1-Mar-24,3.7456,3.7459,3.7452,3.7456,3.7456
+29-Feb-24,3.7462,3.7462,3.7455,3.7462,3.7462
+28-Feb-24,3.7458,3.746,3.7455,3.7458,3.7458
+27-Feb-24,3.7457,3.7504,3.7455,3.7457,3.7457
+26-Feb-24,3.7458,3.7501,3.7458,3.7458,3.7458
+23-Feb-24,3.7463,3.7463,3.7456,3.7463,3.7463
+22-Feb-24,3.7453,3.7475,3.7453,3.7453,3.7453
+21-Feb-24,3.7456,3.7471,3.7453,3.7456,3.7456
+20-Feb-24,3.7458,3.75,3.745,3.7458,3.7458
+19-Feb-24,3.7458,3.7498,3.7456,3.7458,3.7458
+16-Feb-24,3.7451,3.7501,3.7452,3.7451,3.7451
+15-Feb-24,3.7457,3.7462,3.7454,3.7457,3.7457
+14-Feb-24,3.7456,3.7461,3.7454,3.7456,3.7456
+13-Feb-24,3.7456,3.7498,3.7452,3.7456,3.7456
+12-Feb-24,3.7456,3.75,3.7451,3.7456,3.7456
+9-Feb-24,3.7456,3.7461,3.7449,3.7456,3.7456
+8-Feb-24,3.7456,3.7497,3.7452,3.7456,3.7456
+7-Feb-24,3.7456,3.7499,3.7451,3.7456,3.7456
+6-Feb-24,3.7458,3.75,3.7452,3.7458,3.7458
+5-Feb-24,3.7496,3.7496,3.7453,3.7496,3.7496
+2-Feb-24,3.7456,3.7458,3.7452,3.7456,3.7456
+1-Feb-24,3.7455,3.7461,3.7449,3.7455,3.7455
+31-Jan-24,3.7454,3.7497,3.7451,3.7454,3.7454
+30-Jan-24,3.7455,3.746,3.7448,3.7455,3.7455
+29-Jan-24,3.7459,3.7497,3.7453,3.7459,3.7459
+26-Jan-24,3.7451,3.746,3.7451,3.7451,3.7451
+25-Jan-24,3.7456,3.75,3.7451,3.7456,3.7456
+24-Jan-24,3.7457,3.7498,3.7453,3.7457,3.7457
+23-Jan-24,3.7458,3.7466,3.7456,3.7458,3.7458
+22-Jan-24,3.7501,3.7501,3.7458,3.7501,3.7501
+19-Jan-24,3.746,3.7464,3.7458,3.746,3.746
+18-Jan-24,3.7456,3.7501,3.7453,3.7456,3.7456
+17-Jan-24,3.7456,3.7462,3.7456,3.7456,3.7456
+16-Jan-24,3.7455,3.7467,3.7455,3.7455,3.7455
+15-Jan-24,3.7462,3.7501,3.7455,3.7462,3.7462
+12-Jan-24,3.7455,3.75,3.7454,3.7455,3.7455
+11-Jan-24,3.7453,3.7461,3.7451,3.7453,3.7453
+10-Jan-24,3.7454,3.7459,3.7454,3.7454,3.7454
+9-Jan-24,3.7455,3.7467,3.745,3.7455,3.7455
+8-Jan-24,3.7498,3.7498,3.7454,3.7498,3.7498
+5-Jan-24,3.7459,3.7463,3.745,3.7459,3.7459
+4-Jan-24,3.7458,3.7461,3.7455,3.7458,3.7458
+3-Jan-24,3.7453,3.7495,3.7453,3.7453,3.7453
+2-Jan-24,3.7495,3.7496,3.7452,3.7495,3.7495
+1-Jan-24,3.7455,3.7495,3.7455,3.7455,3.7455
+29-Dec-23,3.7452,3.7458,3.7452,3.7452,3.7452
+28-Dec-23,3.7457,3.7496,3.7453,3.7457,3.7457
+27-Dec-23,3.7503,3.7504,3.7455,3.7503,3.7503
+26-Dec-23,3.7494,3.7494,3.7466,3.7494,3.7494
+25-Dec-23,3.7504,3.7504,3.7492,3.7504,3.7504
+22-Dec-23,3.7467,3.7469,3.7462,3.7467,3.7467
+21-Dec-23,3.7463,3.7471,3.7463,3.7463,3.7463
+20-Dec-23,3.7465,3.7512,3.7462,3.7465,3.7465
+19-Dec-23,3.7466,3.7476,3.7463,3.7466,3.7466
+18-Dec-23,3.7508,3.7509,3.7465,3.7508,3.7508
+15-Dec-23,3.7468,3.7471,3.7461,3.7468,3.7468
+14-Dec-23,3.7475,3.7479,3.7459,3.7475,3.7475
+13-Dec-23,3.746,3.7465,3.7459,3.746,3.746
+12-Dec-23,3.7459,3.7469,3.7443,3.7459,3.7459
+11-Dec-23,3.7502,3.7502,3.7454,3.7502,3.7502
+8-Dec-23,3.7473,3.7488,3.7454,3.7473,3.7473
+7-Dec-23,3.7445,3.7462,3.7445,3.7445,3.7445
+6-Dec-23,3.7459,3.7532,3.7397,3.7459,3.7459
+5-Dec-23,3.7466,3.7468,3.7456,3.7466,3.7466
+4-Dec-23,3.7507,3.7678,3.7463,3.7507,3.7507
+1-Dec-23,3.7466,3.7472,3.7464,3.7466,3.7466
+30-Nov-23,3.7468,3.7472,3.7461,3.7468,3.7468
+29-Nov-23,3.7461,3.7507,3.7459,3.7461,3.7461
+28-Nov-23,3.7461,3.7464,3.7457,3.7461,3.7461
+27-Nov-23,3.7459,3.7501,3.7456,3.7459,3.7459
+24-Nov-23,3.7459,3.7463,3.7456,3.7459,3.7459
+23-Nov-23,3.746,3.7463,3.7456,3.746,3.746
+22-Nov-23,3.746,3.7462,3.7453,3.746,3.746
+21-Nov-23,3.746,3.7464,3.7453,3.746,3.746
+20-Nov-23,3.747,3.75,3.7456,3.747,3.747
+17-Nov-23,3.7456,3.7463,3.7455,3.7456,3.7456
+16-Nov-23,3.7458,3.7461,3.7454,3.7458,3.7458
+15-Nov-23,3.7463,3.7503,3.7453,3.7463,3.7463
+14-Nov-23,3.7461,3.7465,3.7451,3.7461,3.7461
+13-Nov-23,3.7505,3.7506,3.7454,3.7505,3.7505
+10-Nov-23,3.7464,3.7467,3.746,3.7464,3.7464
+9-Nov-23,3.7463,3.7468,3.746,3.7463,3.7463
+8-Nov-23,3.7461,3.7508,3.7461,3.7461,3.7461
+7-Nov-23,3.7459,3.7619,3.7459,3.7459,3.7459
+6-Nov-23,3.7474,3.7511,3.7466,3.7474,3.7474
+3-Nov-23,3.7469,3.7514,3.746,3.7469,3.7469
+2-Nov-23,3.7467,3.7473,3.7465,3.7467,3.7467
+1-Nov-23,3.7466,3.7472,3.7462,3.7466,3.7466
+31-Oct-23,3.7469,3.7475,3.7462,3.7469,3.7469
+30-Oct-23,3.7509,3.751,3.7465,3.7509,3.7509
+27-Oct-23,3.7465,3.747,3.7461,3.7465,3.7465
+26-Oct-23,3.7464,3.7469,3.7462,3.7464,3.7464
+25-Oct-23,3.7468,3.7508,3.746,3.7468,3.7468
+24-Oct-23,3.7465,3.7469,3.7462,3.7465,3.7465
+23-Oct-23,3.7469,3.7507,3.7462,3.7469,3.7469
+20-Oct-23,3.7463,3.7506,3.746,3.7463,3.7463
+19-Oct-23,3.7461,3.7467,3.7456,3.7461,3.7461
+18-Oct-23,3.7465,3.7506,3.746,3.7465,3.7465
+17-Oct-23,3.7464,3.7466,3.7459,3.7464,3.7464
+16-Oct-23,3.7466,3.7509,3.744,3.7466,3.7466
+13-Oct-23,3.7461,3.7514,3.7454,3.7461,3.7461
+12-Oct-23,3.7463,3.7468,3.7459,3.7463,3.7463
+11-Oct-23,3.7458,3.7465,3.7458,3.7458,3.7458
+10-Oct-23,3.7461,3.7505,3.7455,3.7461,3.7461
+9-Oct-23,3.7456,3.7505,3.7456,3.7456,3.7456
+6-Oct-23,3.746,3.7462,3.7452,3.746,3.746
+5-Oct-23,3.7458,3.7461,3.7451,3.7458,3.7458
+4-Oct-23,3.7458,3.7501,3.7456,3.7458,3.7458
+3-Oct-23,3.7458,3.7465,3.7453,3.7458,3.7458
+2-Oct-23,3.75,3.75,3.7454,3.75,3.75
+29-Sep-23,3.7458,3.7464,3.7452,3.7458,3.7458
+28-Sep-23,3.7459,3.7509,3.7456,3.7459,3.7459
+27-Sep-23,3.7459,3.7467,3.7459,3.7459,3.7459
+26-Sep-23,3.7461,3.7507,3.746,3.7461,3.7461
+25-Sep-23,3.7467,3.7507,3.7445,3.7467,3.7467
+22-Sep-23,3.7465,3.7511,3.746,3.7465,3.7465
+21-Sep-23,3.7464,3.7506,3.7461,3.7464,3.7464
+20-Sep-23,3.7461,3.7468,3.746,3.7461,3.7461
+19-Sep-23,3.7464,3.7468,3.7461,3.7464,3.7464
+18-Sep-23,3.7463,3.7508,3.7461,3.7463,3.7463
+15-Sep-23,3.7462,3.7473,3.7461,3.7462,3.7462
+14-Sep-23,3.7462,3.7471,3.7455,3.7462,3.7462
+13-Sep-23,3.7464,3.7505,3.7457,3.7464,3.7464
+12-Sep-23,3.7462,3.7468,3.7458,3.7462,3.7462
+11-Sep-23,3.7502,3.7502,3.7457,3.7502,3.7502
+8-Sep-23,3.7463,3.7507,3.7459,3.7463,3.7463
+7-Sep-23,3.7463,3.7501,3.7456,3.7463,3.7463
+6-Sep-23,3.7463,3.7485,3.7456,3.7463,3.7463
+5-Sep-23,3.7458,3.7506,3.7458,3.7458,3.7458
+4-Sep-23,3.6984,3.7491,3.6984,3.6984,3.6984
+1-Sep-23,3.7464,3.7505,3.7458,3.7464,3.7464
+31-Aug-23,3.7467,3.7471,3.7457,3.7467,3.7467
+30-Aug-23,3.7463,3.747,3.7462,3.7463,3.7463
+29-Aug-23,3.7466,3.747,3.7462,3.7466,3.7466
+28-Aug-23,3.7478,3.7511,3.7465,3.7478,3.7478
+25-Aug-23,3.7469,3.7476,3.7462,3.7469,3.7469
+24-Aug-23,3.7465,3.747,3.7457,3.7465,3.7465
+23-Aug-23,3.7465,3.7469,3.7458,3.7465,3.7465
+22-Aug-23,3.7462,3.7469,3.746,3.7462,3.7462
+21-Aug-23,3.7497,3.7503,3.7455,3.7497,3.7497
+18-Aug-23,3.7462,3.7496,3.7462,3.7462,3.7462
+17-Aug-23,3.7457,3.7465,3.7449,3.7457,3.7457
+16-Aug-23,3.7463,3.7471,3.7455,3.7463,3.7463
+15-Aug-23,3.7468,3.7533,3.7443,3.7468,3.7468
+14-Aug-23,3.7515,3.7515,3.7463,3.7515,3.7515
+11-Aug-23,3.7474,3.7512,3.7471,3.7474,3.7474
+10-Aug-23,3.7474,3.7479,3.7468,3.7474,3.7474
+9-Aug-23,3.7465,3.749,3.7456,3.7465,3.7465
+8-Aug-23,3.7469,3.7509,3.7467,3.7469,3.7469
+7-Aug-23,3.7511,3.7511,3.7467,3.7511,3.7511
+4-Aug-23,3.7469,3.7478,3.7463,3.7469,3.7469
+3-Aug-23,3.7474,3.7508,3.7464,3.7474,3.7474
+2-Aug-23,3.7476,3.7487,3.7459,3.7476,3.7476
+1-Aug-23,3.7472,3.752,3.747,3.7472,3.7472
+31-Jul-23,3.7506,3.7513,3.7466,3.7506,3.7506
+28-Jul-23,3.747,3.7511,3.7457,3.747,3.747
+27-Jul-23,3.7463,3.7509,3.7436,3.7463,3.7463
+26-Jul-23,3.7459,3.7507,3.7452,3.7459,3.7459
+25-Jul-23,3.746,3.7517,3.7439,3.746,3.746
+24-Jul-23,3.7505,3.7514,3.7448,3.7505,3.7505
+21-Jul-23,3.7463,3.7518,3.7439,3.7463,3.7463
+20-Jul-23,3.746,3.7514,3.7438,3.746,3.746
+19-Jul-23,3.7458,3.7515,3.7438,3.7458,3.7458
+18-Jul-23,3.7462,3.7516,3.7457,3.7462,3.7462
+17-Jul-23,3.7511,3.7544,3.7453,3.7511,3.7511
+14-Jul-23,3.7474,3.7525,3.7458,3.7474,3.7474
+13-Jul-23,3.7462,3.752,3.7453,3.7462,3.7462
+12-Jul-23,3.7466,3.7511,3.7457,3.7466,3.7466
+11-Jul-23,3.7466,3.751,3.7455,3.7466,3.7466
+10-Jul-23,3.7507,3.7513,3.7464,3.7507,3.7507
+7-Jul-23,3.747,3.7504,3.7438,3.747,3.747
+6-Jul-23,3.7462,3.7566,3.7458,3.7462,3.7462
+5-Jul-23,3.7455,3.764,3.7402,3.7455,3.7455
+4-Jul-23,3.7453,3.7463,3.7453,3.7453,3.7453
+3-Jul-23,3.7505,3.7507,3.745,3.7505,3.7505
+30-Jun-23,3.746,3.7511,3.7456,3.746,3.746
+29-Jun-23,3.746,3.7509,3.7455,3.746,3.746
+28-Jun-23,3.7459,3.75,3.7454,3.7459,3.7459
+27-Jun-23,3.746,3.7507,3.7447,3.746,3.746
+26-Jun-23,3.7505,3.7521,3.7459,3.7505,3.7505
+23-Jun-23,3.7464,3.7531,3.745,3.7464,3.7464
+22-Jun-23,3.7469,3.751,3.7447,3.7469,3.7469
+21-Jun-23,3.7461,3.7513,3.744,3.7461,3.7461
+20-Jun-23,3.7463,3.7516,3.7458,3.7463,3.7463
+19-Jun-23,3.75,3.75,3.7456,3.75,3.75
+16-Jun-23,3.7461,3.7497,3.7453,3.7461,3.7461
+15-Jun-23,3.7456,3.7502,3.745,3.7456,3.7456
+14-Jun-23,3.7458,3.7503,3.7446,3.7458,3.7458
+13-Jun-23,3.7456,3.75,3.7446,3.7456,3.7456
+12-Jun-23,3.7497,3.75,3.7451,3.7497,3.7497
+9-Jun-23,3.7458,3.7497,3.7448,3.7458,3.7458
+8-Jun-23,3.7455,3.7505,3.7452,3.7455,3.7455
+7-Jun-23,3.7453,3.7501,3.7452,3.7453,3.7453
+6-Jun-23,3.7485,3.7501,3.7452,3.7485,3.7485
+5-Jun-23,3.7502,3.7563,3.7433,3.7502,3.7502
+2-Jun-23,3.7456,3.7504,3.7446,3.7456,3.7456
+1-Jun-23,3.7461,3.747,3.7451,3.7461,3.7461
+31-May-23,3.7453,3.7482,3.7448,3.7453,3.7453
+30-May-23,3.7453,3.7496,3.7448,3.7453,3.7453
+29-May-23,3.7497,3.7497,3.7454,3.7497,3.7497
+26-May-23,3.7455,3.7501,3.7446,3.7455,3.7455
+25-May-23,3.7457,3.7501,3.7428,3.7457,3.7457
+24-May-23,3.7456,3.7499,3.7447,3.7456,3.7456
+23-May-23,3.7461,3.7493,3.7449,3.7461,3.7461
+22-May-23,3.7495,3.7498,3.745,3.7495,3.7495
+19-May-23,3.7452,3.7496,3.7424,3.7452,3.7452
+18-May-23,3.746,3.7495,3.7448,3.746,3.746
+17-May-23,3.7453,3.7496,3.745,3.7453,3.7453
+16-May-23,3.7453,3.7492,3.7448,3.7453,3.7453
+15-May-23,3.7495,3.75,3.7446,3.7495,3.7495
+12-May-23,3.7457,3.75,3.7451,3.7457,3.7457
+11-May-23,3.7457,3.7501,3.744,3.7457,3.7457
+10-May-23,3.7458,3.7465,3.7452,3.7458,3.7458
+9-May-23,3.7455,3.7507,3.7441,3.7455,3.7455
+8-May-23,3.7498,3.7498,3.7453,3.7498,3.7498
+5-May-23,3.7456,3.7462,3.7447,3.7456,3.7456
+4-May-23,3.7458,3.75,3.7451,3.7458,3.7458
+3-May-23,3.7458,3.7503,3.7428,3.7458,3.7458
+2-May-23,3.7496,3.7517,3.7447,3.7496,3.7496
+1-May-23,3.7499,3.7503,3.7496,3.7499,3.7499
+28-Apr-23,3.7465,3.7467,3.7457,3.7465,3.7465
+27-Apr-23,3.7468,3.7507,3.7451,3.7468,3.7468
+26-Apr-23,3.7463,3.7477,3.7261,3.7463,3.7463
+25-Apr-23,3.7463,3.747,3.7456,3.7463,3.7463
+24-Apr-23,3.7499,3.7508,3.7457,3.7499,3.7499
+21-Apr-23,3.7459,3.7507,3.7453,3.7459,3.7459
+20-Apr-23,3.7455,3.7498,3.7452,3.7455,3.7455
+19-Apr-23,3.7457,3.7509,3.7431,3.7457,3.7457
+18-Apr-23,3.7463,3.7485,3.7455,3.7463,3.7463
+17-Apr-23,3.7503,3.7509,3.7449,3.7503,3.7503
+14-Apr-23,3.7466,3.7472,3.7459,3.7466,3.7466
+13-Apr-23,3.7464,3.7512,3.7458,3.7464,3.7464
+12-Apr-23,3.747,3.751,3.7397,3.747,3.747
+11-Apr-23,3.7519,3.7519,3.7463,3.7519,3.7519
+10-Apr-23,3.7511,3.7519,3.7506,3.7511,3.7511
+7-Apr-23,3.7469,3.7516,3.7451,3.7469,3.7469
+6-Apr-23,3.7469,3.7537,3.7451,3.7469,3.7469
+5-Apr-23,3.7463,3.752,3.7455,3.7463,3.7463
+4-Apr-23,3.7464,3.7505,3.7449,3.7464,3.7464
+3-Apr-23,3.7519,3.752,3.7453,3.7519,3.7519
+31-Mar-23,3.7489,3.7543,3.7486,3.7489,3.7489
+30-Mar-23,3.7505,3.7548,3.7339,3.7505,3.7505
+29-Mar-23,3.751,3.7548,3.7494,3.751,3.751
+28-Mar-23,3.751,3.7549,3.7501,3.751,3.751
+27-Mar-23,3.7553,3.759,3.7455,3.7553,3.7553
+24-Mar-23,3.7522,3.7561,3.7511,3.7522,3.7522
+23-Mar-23,3.7538,3.7585,3.7454,3.7538,3.7538
+22-Mar-23,3.7525,3.7569,3.751,3.7525,3.7525
+21-Mar-23,3.7514,3.7615,3.751,3.7514,3.7514
+20-Mar-23,3.7553,3.7567,3.7504,3.7553,3.7553
+17-Mar-23,3.7532,3.7532,3.751,3.7532,3.7532
+16-Mar-23,3.7535,3.7581,3.7501,3.7535,3.7535
+15-Mar-23,3.7501,3.7553,3.748,3.7501,3.7501
+14-Mar-23,3.7495,3.7556,3.7492,3.7495,3.7495
+13-Mar-23,3.7534,3.7537,3.7485,3.7534,3.7534
+10-Mar-23,3.7496,3.7534,3.7477,3.7496,3.7496
+9-Mar-23,3.7498,3.7594,3.7464,3.7498,3.7498
+8-Mar-23,3.7489,3.7549,3.7431,3.7489,3.7489
+7-Mar-23,3.7484,3.7539,3.7473,3.7484,3.7484
+6-Mar-23,3.7522,3.7523,3.7471,3.7522,3.7522
+3-Mar-23,3.7485,3.7499,3.7478,3.7485,3.7485
+2-Mar-23,3.7474,3.7492,3.7474,3.7474,3.7474
+1-Mar-23,3.7469,3.7488,3.7466,3.7469,3.7469
+28-Feb-23,3.7483,3.7522,3.7475,3.7483,3.7483
+27-Feb-23,3.7511,3.7573,3.7443,3.7511,3.7511
+24-Feb-23,3.7474,3.751,3.7442,3.7474,3.7474
+23-Feb-23,3.7465,3.7477,3.7464,3.7465,3.7465
+22-Feb-23,3.7462,3.7479,3.7457,3.7462,3.7462
+21-Feb-23,3.7463,3.7659,3.7448,3.7463,3.7463
+20-Feb-23,3.7511,3.7531,3.745,3.7511,3.7511
+17-Feb-23,3.7463,3.7481,3.7435,3.7463,3.7463
+16-Feb-23,3.7466,3.7523,3.7446,3.7466,3.7466
+15-Feb-23,3.7473,3.7519,3.7463,3.7473,3.7473
+14-Feb-23,3.7481,3.7516,3.7458,3.7481,3.7481
+13-Feb-23,3.7516,3.7516,3.7474,3.7516,3.7516
+10-Feb-23,3.7485,3.7491,3.7466,3.7485,3.7485
+9-Feb-23,3.7474,3.7523,3.7471,3.7474,3.7474
+8-Feb-23,3.7469,3.7489,3.7467,3.7469,3.7469
+7-Feb-23,3.7469,3.7478,3.7468,3.7469,3.7469
+6-Feb-23,3.7515,3.7524,3.7466,3.7515,3.7515
+3-Feb-23,3.7481,3.7494,3.7466,3.7481,3.7481
+2-Feb-23,3.7478,3.7486,3.7474,3.7478,3.7478
+1-Feb-23,3.7485,3.7493,3.7477,3.7485,3.7485
+31-Jan-23,3.7497,3.7533,3.7477,3.7497,3.7497
+30-Jan-23,3.7527,3.7536,3.7492,3.7527,3.7527
+27-Jan-23,3.7496,3.7539,3.7477,3.7496,3.7496
+26-Jan-23,3.7497,3.7536,3.7477,3.7497,3.7497
+25-Jan-23,3.7485,3.7554,3.7487,3.7485,3.7485
+24-Jan-23,3.7498,3.7548,3.7492,3.7498,3.7498
+23-Jan-23,3.7547,3.7557,3.749,3.7547,3.7547
+20-Jan-23,3.7504,3.757,3.7491,3.7504,3.7504
+19-Jan-23,3.7512,3.7567,3.7505,3.7512,3.7512
+18-Jan-23,3.7546,3.7565,3.748,3.7546,3.7546
+17-Jan-23,3.7515,3.7558,3.7485,3.7515,3.7515
+16-Jan-23,3.7542,3.7564,3.7511,3.7542,3.7542
+13-Jan-23,3.7546,3.7546,3.748,3.7546,3.7546
+12-Jan-23,3.7542,3.7565,3.7494,3.7542,3.7542
+11-Jan-23,3.7501,3.7617,3.7359,3.7501,3.7501
+10-Jan-23,3.754,3.7566,3.7388,3.754,3.754
+9-Jan-23,3.7574,3.7585,3.7256,3.7574,3.7574
+6-Jan-23,3.7538,3.758,3.7531,3.7538,3.7538
+5-Jan-23,3.7556,3.7588,3.7522,3.7556,3.7556
+4-Jan-23,3.7549,3.7558,3.7542,3.7549,3.7549
+3-Jan-23,3.7542,3.7595,3.7526,3.7542,3.7542
+2-Jan-23,3.7581,3.7595,3.7538,3.7581,3.7581
+30-Dec-22,3.7549,3.761,3.7528,3.7549,3.7549
+29-Dec-22,3.7548,3.7642,3.7532,3.7548,3.7548
+28-Dec-22,3.7541,3.7555,3.7537,3.7541,3.7541
+27-Dec-22,3.7584,3.7605,3.7505,3.7584,3.7584
+26-Dec-22,3.7579,3.758,3.7363,3.7579,3.7579
+23-Dec-22,3.7547,3.76,3.7537,3.7547,3.7547
+22-Dec-22,3.7565,3.7625,3.7534,3.7565,3.7565
+21-Dec-22,3.7558,3.7623,3.7536,3.7558,3.7558
+20-Dec-22,3.7529,3.7615,3.7529,3.7529,3.7529
+19-Dec-22,3.7594,3.764,3.7557,3.7594,3.7594
+16-Dec-22,3.7559,3.7606,3.7547,3.7559,3.7559
+15-Dec-22,3.7551,3.7608,3.7541,3.7551,3.7551
+14-Dec-22,3.7549,3.7593,3.753,3.7549,3.7549
+13-Dec-22,3.7561,3.7621,3.746,3.7561,3.7561
+12-Dec-22,3.76,3.7603,3.7547,3.76,3.76
+9-Dec-22,3.7557,3.76,3.7535,3.7557,3.7557
+8-Dec-22,3.7555,3.7603,3.7535,3.7555,3.7555
+7-Dec-22,3.7548,3.7594,3.7533,3.7548,3.7548
+6-Dec-22,3.754,3.7617,3.7487,3.754,3.754
+5-Dec-22,3.7573,3.759,3.7515,3.7573,3.7573
+2-Dec-22,3.7561,3.7592,3.7527,3.7561,3.7561
+1-Dec-22,3.7545,3.7594,3.7533,3.7545,3.7545
+30-Nov-22,3.7528,3.7587,3.7521,3.7528,3.7528
+29-Nov-22,3.753,3.759,3.7524,3.753,3.753
+28-Nov-22,3.7563,3.7578,3.7511,3.7563,3.7563
+25-Nov-22,3.7573,3.7582,3.7516,3.7573,3.7573
+24-Nov-22,3.7536,3.758,3.7522,3.7536,3.7536
+23-Nov-22,3.7537,3.7554,3.7531,3.7537,3.7537
+22-Nov-22,3.7532,3.7583,3.7523,3.7532,3.7532
+21-Nov-22,3.7576,3.7582,3.753,3.7576,3.7576
+18-Nov-22,3.7537,3.7579,3.7532,3.7537,3.7537
+17-Nov-22,3.7539,3.7584,3.7532,3.7539,3.7539
+16-Nov-22,3.7531,3.7582,3.7528,3.7531,3.7531
+15-Nov-22,3.754,3.7606,3.7477,3.754,3.754
+14-Nov-22,3.7583,3.7604,3.7529,3.7583,3.7583
+11-Nov-22,3.7546,3.759,3.7533,3.7546,3.7546
+10-Nov-22,3.7599,3.7623,3.7536,3.7599,3.7599
+9-Nov-22,3.7538,3.761,3.7528,3.7538,3.7538
+8-Nov-22,3.752,3.759,3.752,3.752,3.752
+7-Nov-22,3.7582,3.7648,3.7467,3.7582,3.7582
+4-Nov-22,3.754,3.7583,3.7509,3.754,3.754
+3-Nov-22,3.7531,3.7555,3.7521,3.7531,3.7531
+2-Nov-22,3.7583,3.7583,3.7517,3.7583,3.7583
+1-Nov-22,3.752,3.7577,3.752,3.752,3.752
+31-Oct-22,3.755,3.7611,3.7506,3.755,3.755
+28-Oct-22,3.7536,3.7565,3.751,3.7536,3.7536
+27-Oct-22,3.7535,3.7563,3.7512,3.7535,3.7535
+26-Oct-22,3.7539,3.7585,3.753,3.7539,3.7539
+25-Oct-22,3.7528,3.7592,3.7522,3.7528,3.7528
+24-Oct-22,3.7565,3.7601,3.7523,3.7565,3.7565
+21-Oct-22,3.7533,3.7596,3.7518,3.7533,3.7533
+20-Oct-22,3.7534,3.758,3.7391,3.7534,3.7534
+19-Oct-22,3.751,3.7817,3.7493,3.751,3.751
+18-Oct-22,3.7545,3.7563,3.7501,3.7545,3.7545
+17-Oct-22,3.7554,3.759,3.7514,3.7554,3.7554
+14-Oct-22,3.7523,3.7577,3.7511,3.7523,3.7523
+13-Oct-22,3.7527,3.7588,3.7512,3.7527,3.7527
+12-Oct-22,3.7536,3.7595,3.752,3.7536,3.7536
+11-Oct-22,3.7538,3.76,3.7518,3.7538,3.7538
+10-Oct-22,3.7552,3.7598,3.7523,3.7552,3.7552
+7-Oct-22,3.7534,3.7605,3.7523,3.7534,3.7534
+6-Oct-22,3.7554,3.76,3.7522,3.7554,3.7554
+5-Oct-22,3.7537,3.76,3.7524,3.7537,3.7537
+4-Oct-22,3.754,3.7605,3.7338,3.754,3.754
+3-Oct-22,3.7533,3.7648,3.7515,3.7533,3.7533
+30-Sep-22,3.7533,3.7585,3.751,3.7533,3.7533
+29-Sep-22,3.7614,3.7635,3.7509,3.7614,3.7614
+28-Sep-22,3.7566,3.7708,3.7528,3.7566,3.7566
+27-Sep-22,3.7587,3.7631,3.7534,3.7587,3.7587
+26-Sep-22,3.7564,3.7615,3.7536,3.7564,3.7564
+23-Sep-22,3.7573,3.7584,3.754,3.7573,3.7573
+22-Sep-22,3.757,3.762,3.7567,3.757,3.757
+21-Sep-22,3.7567,3.7613,3.7546,3.7567,3.7567
+20-Sep-22,3.755,3.7608,3.7541,3.755,3.755
+19-Sep-22,3.7561,3.76,3.7503,3.7561,3.7561
+16-Sep-22,3.7518,3.7627,3.7487,3.7518,3.7518
+15-Sep-22,3.7549,3.76,3.7517,3.7549,3.7549
+14-Sep-22,3.7535,3.76,3.7531,3.7535,3.7535
+13-Sep-22,3.7529,3.7593,3.7515,3.7529,3.7529
+12-Sep-22,3.7561,3.7578,3.7524,3.7561,3.7561
+9-Sep-22,3.7533,3.758,3.7519,3.7533,3.7533
+8-Sep-22,3.753,3.7596,3.7518,3.753,3.753
+7-Sep-22,3.7529,3.7578,3.7518,3.7529,3.7529
+6-Sep-22,3.7541,3.7594,3.7524,3.7541,3.7541
+5-Sep-22,3.7567,3.7602,3.7513,3.7567,3.7567
+2-Sep-22,3.7526,3.7602,3.7519,3.7526,3.7526
+1-Sep-22,3.7539,3.7595,3.7474,3.7539,3.7539
+31-Aug-22,3.7511,3.7605,3.751,3.7511,3.7511
+30-Aug-22,3.7507,3.7563,3.7491,3.7507,3.7507
+29-Aug-22,3.7526,3.7565,3.7355,3.7526,3.7526
+26-Aug-22,3.7521,3.7565,3.7504,3.7521,3.7521
+25-Aug-22,3.7536,3.7593,3.7506,3.7536,3.7536
+24-Aug-22,3.7506,3.7639,3.7494,3.7506,3.7506
+23-Aug-22,3.7507,3.7551,3.7496,3.7507,3.7507
+22-Aug-22,3.7537,3.7557,3.7491,3.7537,3.7537
+19-Aug-22,3.7507,3.7553,3.75,3.7507,3.7507
+18-Aug-22,3.7494,3.7563,3.7493,3.7494,3.7494
+17-Aug-22,3.7497,3.7539,3.7485,3.7497,3.7497
+16-Aug-22,3.7502,3.755,3.7488,3.7502,3.7502
+15-Aug-22,3.751,3.756,3.7481,3.751,3.751
+12-Aug-22,3.7512,3.7558,3.7482,3.7512,3.7512
+11-Aug-22,3.7545,3.7607,3.7504,3.7545,3.7545
+10-Aug-22,3.7553,3.7601,3.7515,3.7553,3.7553
+9-Aug-22,3.7538,3.759,3.7513,3.7538,3.7538
+8-Aug-22,3.7562,3.7598,3.7502,3.7562,3.7562
+5-Aug-22,3.7525,3.7562,3.7513,3.7525,3.7525
+4-Aug-22,3.7552,3.7595,3.752,3.7552,3.7552
+3-Aug-22,3.752,3.7684,3.7513,3.752,3.752
+2-Aug-22,3.7509,3.7813,3.7458,3.7509,3.7509
+1-Aug-22,3.7548,3.7548,3.7491,3.7548,3.7548
+29-Jul-22,3.7512,3.7549,3.7494,3.7512,3.7512
+28-Jul-22,3.7509,3.7559,3.7502,3.7509,3.7509
+27-Jul-22,3.7525,3.7572,3.7488,3.7525,3.7525
+26-Jul-22,3.753,3.7572,3.7517,3.753,3.753
+25-Jul-22,3.7558,3.7585,3.7519,3.7558,3.7558
+22-Jul-22,3.7532,3.7575,3.7517,3.7532,3.7532
+21-Jul-22,3.753,3.7637,3.7457,3.753,3.753
+20-Jul-22,3.7503,3.7596,3.7466,3.7503,3.7503
+19-Jul-22,3.7493,3.7572,3.7486,3.7493,3.7493
+18-Jul-22,3.7539,3.7566,3.7482,3.7539,3.7539
+15-Jul-22,3.7489,3.7552,3.7468,3.7489,3.7489
+14-Jul-22,3.7483,3.7547,3.7468,3.7483,3.7483
+13-Jul-22,3.7484,3.7542,3.7474,3.7484,3.7484
+12-Jul-22,3.7492,3.7535,3.7432,3.7492,3.7492
+11-Jul-22,3.7533,3.7536,3.7486,3.7533,3.7533
+8-Jul-22,3.749,3.7498,3.7479,3.749,3.749
+7-Jul-22,3.7489,3.7541,3.7477,3.7489,3.7489
+6-Jul-22,3.7488,3.7543,3.7468,3.7488,3.7488
+5-Jul-22,3.748,3.7545,3.7456,3.748,3.748
+4-Jul-22,3.7521,3.7525,3.7468,3.7521,3.7521
+1-Jul-22,3.7473,3.7579,3.7449,3.7473,3.7473
+30-Jun-22,3.7473,3.7517,3.7464,3.7473,3.7473
+29-Jun-22,3.7483,3.7529,3.7452,3.7483,3.7483
+28-Jun-22,3.7487,3.7534,3.7462,3.7487,3.7487
+27-Jun-22,3.7524,3.7537,3.7471,3.7524,3.7524
+24-Jun-22,3.747,3.7532,3.7453,3.747,3.747
+23-Jun-22,3.7475,3.753,3.7463,3.7475,3.7475
+22-Jun-22,3.7477,3.7527,3.7468,3.7477,3.7477
+21-Jun-22,3.7476,3.7521,3.7464,3.7476,3.7476
+20-Jun-22,3.7518,3.7518,3.7468,3.7518,3.7518
+17-Jun-22,3.7473,3.7519,3.7463,3.7473,3.7473
+16-Jun-22,3.7472,3.7549,3.7465,3.7472,3.7472
+15-Jun-22,3.7471,3.7485,3.7462,3.7471,3.7471
+14-Jun-22,3.7468,3.7521,3.7442,3.7468,3.7468
+13-Jun-22,3.751,3.7517,3.7457,3.751,3.751
+10-Jun-22,3.7458,3.7514,3.7454,3.7458,3.7458
+9-Jun-22,3.7465,3.7512,3.7452,3.7465,3.7465
+8-Jun-22,3.7465,3.7472,3.7454,3.7465,3.7465
+7-Jun-22,3.7457,3.7512,3.7454,3.7457,3.7457
+6-Jun-22,3.7449,3.7509,3.7449,3.7449,3.7449
+3-Jun-22,3.7459,3.7467,3.7449,3.7459,3.7459
+2-Jun-22,3.7452,3.7521,3.7438,3.7452,3.7452
+1-Jun-22,3.7457,3.7526,3.7427,3.7457,3.7457
+31-May-22,3.7457,3.75,3.745,3.7457,3.7457
+30-May-22,3.7502,3.7504,3.7452,3.7502,3.7502
+27-May-22,3.7467,3.7502,3.7459,3.7467,3.7467
+26-May-22,3.7463,3.7505,3.7458,3.7463,3.7463
+25-May-22,3.7465,3.7735,3.746,3.7465,3.7465
+24-May-22,3.7464,3.7506,3.7457,3.7464,3.7464
+23-May-22,3.7503,3.7535,3.745,3.7503,3.7503
+20-May-22,3.7466,3.7502,3.7458,3.7466,3.7466
+19-May-22,3.7464,3.7502,3.7456,3.7464,3.7464
+18-May-22,3.7462,3.7469,3.746,3.7462,3.7462
+17-May-22,3.7464,3.7469,3.7451,3.7464,3.7464
+16-May-22,3.7505,3.7509,3.7446,3.7505,3.7505
+13-May-22,3.7461,3.7505,3.7456,3.7461,3.7461
+12-May-22,3.7466,3.7509,3.7446,3.7466,3.7466
+11-May-22,3.7463,3.7478,3.7453,3.7463,3.7463
+10-May-22,3.7467,3.7474,3.7457,3.7467,3.7467
+9-May-22,3.7505,3.7505,3.7456,3.7505,3.7505
+6-May-22,3.7461,3.7523,3.7451,3.7461,3.7461
+5-May-22,3.747,3.7505,3.7452,3.747,3.747
+4-May-22,3.7461,3.7503,3.7456,3.7461,3.7461
+3-May-22,3.7461,3.7469,3.73,3.7461,3.7461
+2-May-22,3.7504,3.7504,3.7456,3.7504,3.7504
+29-Apr-22,3.746,3.7508,3.7446,3.746,3.746
+28-Apr-22,3.746,3.7566,3.7436,3.746,3.746
+27-Apr-22,3.746,3.7504,3.7452,3.746,3.746
+26-Apr-22,3.7461,3.7744,3.7451,3.7461,3.7461
+25-Apr-22,3.7498,3.7511,3.7445,3.7498,3.7498
+22-Apr-22,3.7459,3.7646,3.7449,3.7459,3.7459
+21-Apr-22,3.7479,3.7524,3.7352,3.7479,3.7479
+20-Apr-22,3.7454,3.751,3.7444,3.7454,3.7454
+19-Apr-22,3.7505,3.7505,3.7425,3.7505,3.7505
+18-Apr-22,3.7421,3.7496,3.7421,3.7421,3.7421
+15-Apr-22,3.7457,3.7462,3.7428,3.7457,3.7457
+14-Apr-22,3.7455,3.752,3.739,3.7455,3.7455
+13-Apr-22,3.7455,3.7499,3.7451,3.7455,3.7455
+12-Apr-22,3.7457,3.7497,3.7448,3.7457,3.7457
+11-Apr-22,3.7493,3.7514,3.7447,3.7493,3.7493
+8-Apr-22,3.7462,3.7502,3.745,3.7462,3.7462
+7-Apr-22,3.7465,3.7505,3.7447,3.7465,3.7465
+6-Apr-22,3.7468,3.7471,3.744,3.7468,3.7468
+5-Apr-22,3.7466,3.751,3.7463,3.7466,3.7466
+4-Apr-22,3.7508,3.7508,3.7437,3.7508,3.7508
+1-Apr-22,3.7471,3.7508,3.746,3.7471,3.7471
+31-Mar-22,3.7472,3.7521,3.7456,3.7472,3.7472
+30-Mar-22,3.7479,3.7521,3.7445,3.7479,3.7479
+29-Mar-22,3.7469,3.7522,3.7454,3.7469,3.7469
+28-Mar-22,3.7507,3.7507,3.7459,3.7507,3.7507
+25-Mar-22,3.7505,3.7511,3.7462,3.7505,3.7505
+24-Mar-22,3.7472,3.7472,3.7458,3.7472,3.7472
+23-Mar-22,3.7469,3.7508,3.7461,3.7469,3.7469
+22-Mar-22,3.747,3.7509,3.7461,3.747,3.747
+21-Mar-22,3.7509,3.7511,3.7458,3.7509,3.7509
+18-Mar-22,3.7474,3.7516,3.7464,3.7474,3.7474
+17-Mar-22,3.749,3.7512,3.7339,3.749,3.749
+16-Mar-22,3.7457,3.7529,3.7457,3.7457,3.7457
+15-Mar-22,3.7469,3.748,3.7463,3.7469,3.7469
+14-Mar-22,3.7511,3.7511,3.7439,3.7511,3.7511
+11-Mar-22,3.7471,3.7553,3.7463,3.7471,3.7471
+10-Mar-22,3.747,3.7478,3.7462,3.7473,3.7473
+9-Mar-22,3.7473,3.7514,3.7458,3.7473,3.7473
+8-Mar-22,3.7476,3.752,3.7463,3.7476,3.7476
+7-Mar-22,3.7516,3.7529,3.7463,3.7516,3.7516
+4-Mar-22,3.7474,3.7518,3.7463,3.7476,3.7476
+3-Mar-22,3.7471,3.7587,3.7468,3.7471,3.7471
+2-Mar-22,3.7474,3.7515,3.7464,3.7468,3.7468
+1-Mar-22,3.7472,3.7484,3.7467,3.7472,3.7472
+28-Feb-22,3.7509,3.7516,3.7459,3.7509,3.7509
+25-Feb-22,3.7476,3.7476,3.7462,3.7476,3.7476
+24-Feb-22,3.7473,3.7536,3.7446,3.7473,3.7473
+23-Feb-22,3.7513,3.7515,3.7461,3.7513,3.7513
+22-Feb-22,3.7477,3.7482,3.7471,3.7477,3.7477
+21-Feb-22,3.7516,3.7517,3.7465,3.7516,3.7516
+18-Feb-22,3.75,3.75,3.7466,3.75,3.75
+17-Feb-22,3.748,3.7518,3.7464,3.748,3.748
+16-Feb-22,3.7479,3.7498,3.7473,3.7479,3.7479
+15-Feb-22,3.7478,3.7539,3.7452,3.7478,3.7478
+14-Feb-22,3.7511,3.7514,3.7471,3.7511,3.7511
+11-Feb-22,3.7473,3.7479,3.747,3.7473,3.7473
+10-Feb-22,3.747,3.7481,3.7468,3.747,3.747
+9-Feb-22,3.7473,3.7477,3.7469,3.7475,3.7475
+8-Feb-22,3.7473,3.7476,3.7467,3.7473,3.7473
+7-Feb-22,3.7513,3.7513,3.7469,3.7513,3.7513
+4-Feb-22,3.7472,3.7484,3.7469,3.7472,3.7472
+3-Feb-22,3.7473,3.7483,3.7466,3.7473,3.7473
+2-Feb-22,3.7471,3.7517,3.7469,3.7471,3.7471
+1-Feb-22,3.7476,3.7514,3.747,3.7476,3.7476
+31-Jan-22,3.7514,3.7519,3.7471,3.7514,3.7514
+28-Jan-22,3.7513,3.7515,3.7461,3.7514,3.7514
+27-Jan-22,3.7469,3.7517,3.7458,3.7469,3.7469
+26-Jan-22,3.7463,3.752,3.7454,3.7463,3.7463
+25-Jan-22,3.7506,3.7506,3.7464,3.7506,3.7506
+24-Jan-22,3.7505,3.7505,3.7453,3.7505,3.7505
+21-Jan-22,3.7455,3.7509,3.7455,3.7455,3.7455
+20-Jan-22,3.7468,3.7508,3.746,3.7468,3.7468
+19-Jan-22,3.7477,3.7539,3.7409,3.7477,3.7477
+18-Jan-22,3.7489,3.767,3.7459,3.7489,3.7489
+17-Jan-22,3.7511,3.7518,3.7476,3.7511,3.7511
+14-Jan-22,3.749,3.753,3.7474,3.749,3.749
+13-Jan-22,3.7489,3.7529,3.7475,3.7495,3.7495
+12-Jan-22,3.7491,3.7532,3.7485,3.7491,3.7491
+11-Jan-22,3.7494,3.7533,3.748,3.7494,3.7494
+10-Jan-22,3.752,3.7537,3.7485,3.752,3.752
+7-Jan-22,3.7502,3.7555,3.7463,3.7499,3.7499
+6-Jan-22,3.7516,3.7568,3.7483,3.7516,3.7516
+5-Jan-22,3.7512,3.7575,3.7506,3.7512,3.7512
+4-Jan-22,3.75,3.7576,3.7479,3.75,3.75
+3-Jan-22,3.7531,3.7554,3.7484,3.7531,3.7531
+31-Dec-21,3.75,3.755,3.7485,3.75,3.75
+30-Dec-21,3.75,3.7567,3.7465,3.75,3.75
+29-Dec-21,3.7514,3.7551,3.7496,3.7514,3.7514
+28-Dec-21,3.751,3.7562,3.7503,3.751,3.751
+27-Dec-21,3.7439,3.7555,3.7439,3.7439,3.7439
+24-Dec-21,3.7504,3.756,3.7495,3.7503,3.7503
+23-Dec-21,3.75,3.7545,3.7473,3.75,3.75
+22-Dec-21,3.7504,3.7548,3.7491,3.7504,3.7504
+21-Dec-21,3.7497,3.7538,3.7491,3.7498,3.7498
+20-Dec-21,3.7529,3.7536,3.7479,3.7529,3.7529
+17-Dec-21,3.7509,3.7536,3.747,3.7509,3.7509
+16-Dec-21,3.7469,3.7533,3.7469,3.7468,3.7468
+15-Dec-21,3.7471,3.7516,3.7463,3.7471,3.7471
+14-Dec-21,3.7469,3.7513,3.7448,3.7469,3.7469
+13-Dec-21,3.7509,3.7515,3.7449,3.7509,3.7509
+10-Dec-21,3.7467,3.749,3.7463,3.7467,3.7467
+9-Dec-21,3.7469,3.751,3.7465,3.7469,3.7469
+8-Dec-21,3.7469,3.7477,3.746,3.7469,3.7469
+7-Dec-21,3.7471,3.7484,3.7462,3.7471,3.7471
+6-Dec-21,3.7511,3.7512,3.7442,3.7511,3.7511
+3-Dec-21,3.747,3.7512,3.7458,3.747,3.747
+2-Dec-21,3.7467,3.7516,3.7465,3.7467,3.7467
+1-Dec-21,3.7475,3.7514,3.7444,3.7475,3.7475
+30-Nov-21,3.7472,3.7541,3.7411,3.7472,3.7472
+29-Nov-21,3.7508,3.7518,3.7465,3.7465,3.7465
+26-Nov-21,3.7467,3.7476,3.7464,3.7467,3.7467
+25-Nov-21,3.7468,3.7486,3.7464,3.7468,3.7468
+24-Nov-21,3.7469,3.7509,3.7465,3.7469,3.7469
+23-Nov-21,3.7464,3.7513,3.7464,3.7464,3.7464
+22-Nov-21,3.7507,3.7512,3.7464,3.7507,3.7507
+19-Nov-21,3.7466,3.7515,3.7462,3.7466,3.7466
+18-Nov-21,3.7463,3.7506,3.7459,3.7463,3.7463
+17-Nov-21,3.7474,3.7507,3.7441,3.7474,3.7474
+16-Nov-21,3.7464,3.7472,3.746,3.7464,3.7464
+15-Nov-21,3.75,3.7564,3.7434,3.75,3.75
+12-Nov-21,3.7461,3.7472,3.7457,3.7461,3.7461
+11-Nov-21,3.7459,3.7472,3.7454,3.7459,3.7459
+10-Nov-21,3.7498,3.75,3.7459,3.7498,3.7498
+9-Nov-21,3.7464,3.7466,3.7456,3.7464,3.7464
+8-Nov-21,3.7502,3.7504,3.7459,3.7502,3.7502
+5-Nov-21,3.7466,3.7472,3.746,3.7466,3.7466
+4-Nov-21,3.7469,3.7484,3.7458,3.7469,3.7469
+3-Nov-21,3.747,3.7511,3.7443,3.747,3.747
+2-Nov-21,3.7466,3.751,3.7462,3.7466,3.7466
+1-Nov-21,3.7505,3.7508,3.7462,3.7505,3.7505
+29-Oct-21,3.7468,3.7473,3.7463,3.7468,3.7468
+28-Oct-21,3.7464,3.7506,3.7454,3.7464,3.7464
+27-Oct-21,3.7459,3.7469,3.7458,3.7459,3.7459
+26-Oct-21,3.7464,3.7468,3.7461,3.7464,3.7464
+25-Oct-21,3.7503,3.7503,3.746,3.7503,3.7503
+22-Oct-21,3.7468,3.7468,3.746,3.7468,3.7468
+21-Oct-21,3.7469,3.7472,3.7458,3.7469,3.7469
+20-Oct-21,3.747,3.747,3.7461,3.747,3.747
+19-Oct-21,3.7464,3.7504,3.7395,3.7464,3.7464
+18-Oct-21,3.7504,3.7507,3.7455,3.7504,3.7504
+15-Oct-21,3.7465,3.7504,3.7458,3.7465,3.7465
+14-Oct-21,3.7463,3.7483,3.7456,3.7463,3.7463
+13-Oct-21,3.7468,3.7528,3.7459,3.7468,3.7468
+12-Oct-21,3.7462,3.7505,3.7454,3.7462,3.7462
+11-Oct-21,3.7498,3.7529,3.7399,3.7498,3.7498
+8-Oct-21,3.7454,3.7466,3.7454,3.7454,3.7454
+7-Oct-21,3.7456,3.7466,3.7456,3.7456,3.7456
+6-Oct-21,3.746,3.7464,3.7456,3.746,3.746
+5-Oct-21,3.7458,3.7497,3.7457,3.7458,3.7458
+4-Oct-21,3.7501,3.7501,3.7459,3.7501,3.7501
+1-Oct-21,3.7465,3.7474,3.7458,3.7465,3.7465
+30-Sep-21,3.7468,3.7502,3.7459,3.7468,3.7468
+29-Sep-21,3.7468,3.7511,3.7464,3.7468,3.7468
+28-Sep-21,3.7467,3.7535,3.7464,3.7467,3.7467
+27-Sep-21,3.7503,3.751,3.7436,3.7503,3.7503
+24-Sep-21,3.7465,3.7469,3.7461,3.7465,3.7465
+23-Sep-21,3.7464,3.7507,3.7452,3.7464,3.7464
+22-Sep-21,3.7459,3.7531,3.7401,3.7459,3.7459
+21-Sep-21,3.7453,3.7497,3.7429,3.7453,3.7453
+20-Sep-21,3.7491,3.7497,3.7455,3.7491,3.7491
+17-Sep-21,3.7467,3.7647,3.7452,3.7467,3.7467
+16-Sep-21,3.7462,3.7505,3.7455,3.7462,3.7462
+15-Sep-21,3.7465,3.7502,3.7459,3.7465,3.7465
+14-Sep-21,3.7465,3.7468,3.7418,3.7465,3.7465
+13-Sep-21,3.7501,3.7501,3.745,3.7501,3.7501
+10-Sep-21,3.747,3.7474,3.7461,3.747,3.747
+9-Sep-21,3.746,3.7502,3.7458,3.746,3.746
+8-Sep-21,3.7462,3.7467,3.7455,3.7462,3.7462
+7-Sep-21,3.7462,3.7466,3.7459,3.7462,3.7462
+6-Sep-21,3.7497,3.7506,3.7458,3.7497,3.7497
+3-Sep-21,3.7465,3.7471,3.7453,3.7465,3.7465
+2-Sep-21,3.7465,3.7467,3.7458,3.7465,3.7465
+1-Sep-21,3.7466,3.7499,3.7461,3.7466,3.7466
+31-Aug-21,3.7464,3.7505,3.7458,3.7464,3.7464
+30-Aug-21,3.7501,3.7503,3.7441,3.7501,3.7501
+27-Aug-21,3.7465,3.7502,3.7459,3.7465,3.7465
+26-Aug-21,3.7464,3.7542,3.7458,3.7464,3.7464
+25-Aug-21,3.7461,3.7499,3.7454,3.7461,3.7461
+24-Aug-21,3.7459,3.7466,3.7452,3.7459,3.7459
+23-Aug-21,3.7498,3.7501,3.7445,3.7498,3.7498
+20-Aug-21,3.7461,3.75,3.7457,3.7461,3.7461
+19-Aug-21,3.7461,3.7497,3.7458,3.7461,3.7461
+18-Aug-21,3.7462,3.7481,3.7447,3.7462,3.7462
+17-Aug-21,3.7461,3.7464,3.7455,3.7461,3.7461
+16-Aug-21,3.75,3.7508,3.7458,3.75,3.75
+13-Aug-21,3.7468,3.7468,3.7447,3.7468,3.7468
+12-Aug-21,3.7461,3.7464,3.7453,3.7461,3.7461
+11-Aug-21,3.7459,3.7467,3.7456,3.7459,3.7459
+10-Aug-21,3.7459,3.7464,3.7457,3.7459,3.7459
+9-Aug-21,3.7497,3.7497,3.7457,3.7497,3.7497
+6-Aug-21,3.7457,3.7473,3.7455,3.7457,3.7457
+5-Aug-21,3.7459,3.7497,3.7457,3.7459,3.7459
+4-Aug-21,3.7464,3.7499,3.7455,3.7464,3.7464
+3-Aug-21,3.7466,3.7474,3.7456,3.7466,3.7466
+2-Aug-21,3.75,3.7523,3.744,3.75,3.75
+30-Jul-21,3.7469,3.747,3.7454,3.7469,3.7469
+29-Jul-21,3.7465,3.7466,3.746,3.7465,3.7465
+28-Jul-21,3.7472,3.7505,3.7438,3.7472,3.7472
+27-Jul-21,3.7468,3.7525,3.7459,3.7468,3.7468
+26-Jul-21,3.7502,3.7506,3.7451,3.7502,3.7502
+23-Jul-21,3.7468,3.7477,3.7461,3.7468,3.7468
+22-Jul-21,3.7471,3.7473,3.7459,3.7471,3.7471
+21-Jul-21,3.7461,3.7476,3.7458,3.7461,3.7461
+20-Jul-21,3.7464,3.7509,3.7459,3.7464,3.7464
+19-Jul-21,3.7504,3.7504,3.7454,3.7504,3.7504
+16-Jul-21,3.7466,3.747,3.7462,3.7466,3.7466
+15-Jul-21,3.7462,3.7515,3.7449,3.7462,3.7462
+14-Jul-21,3.747,3.7502,3.746,3.7467,3.7467
+13-Jul-21,3.7468,3.7506,3.746,3.7468,3.7468
+12-Jul-21,3.7505,3.7505,3.7459,3.7505,3.7505
+9-Jul-21,3.7474,3.7508,3.7462,3.7474,3.7474
+8-Jul-21,3.7463,3.7566,3.7436,3.7463,3.7463
+7-Jul-21,3.7464,3.7624,3.7434,3.7464,3.7464
+6-Jul-21,3.7466,3.7501,3.7457,3.7466,3.7466
+5-Jul-21,3.7499,3.7499,3.7459,3.7499,3.7499
+2-Jul-21,3.7464,3.7504,3.7441,3.7464,3.7464
+1-Jul-21,3.7462,3.7505,3.7459,3.7462,3.7462
+30-Jun-21,3.7459,3.7504,3.7459,3.7459,3.7459
+29-Jun-21,3.7467,3.7504,3.7459,3.7467,3.7467
+28-Jun-21,3.7435,3.75,3.7435,3.7444,3.7444
+25-Jun-21,3.7458,3.7463,3.7458,3.7458,3.7458
+24-Jun-21,3.7469,3.748,3.7458,3.7469,3.7469
+23-Jun-21,3.746,3.7484,3.7437,3.746,3.746
+22-Jun-21,3.7462,3.75,3.7455,3.7462,3.7462
+21-Jun-21,3.7498,3.7498,3.7456,3.7498,3.7498
+18-Jun-21,3.7461,3.7471,3.7457,3.7461,3.7461
+17-Jun-21,3.7462,3.7465,3.7452,3.746,3.746
+16-Jun-21,3.7466,3.7501,3.7452,3.7466,3.7466
+15-Jun-21,3.7462,3.75,3.7458,3.7462,3.7462
+14-Jun-21,3.7498,3.7498,3.7459,3.7498,3.7498
+11-Jun-21,3.7466,3.751,3.7444,3.7466,3.7466
+10-Jun-21,3.7464,3.7504,3.7455,3.7464,3.7464
+9-Jun-21,3.7469,3.7504,3.7458,3.7469,3.7469
+8-Jun-21,3.7464,3.7498,3.7459,3.7464,3.7464
+7-Jun-21,3.7496,3.7505,3.7439,3.7496,3.7496
+4-Jun-21,3.7464,3.7482,3.7448,3.7464,3.7464
+3-Jun-21,3.7463,3.7499,3.7458,3.7463,3.7463
+2-Jun-21,3.7463,3.7483,3.7449,3.7463,3.7463
+1-Jun-21,3.7466,3.7499,3.7456,3.7466,3.7466
+31-May-21,3.7498,3.7498,3.7431,3.7498,3.7498
+28-May-21,3.7467,3.7476,3.7457,3.7467,3.7467
+27-May-21,3.746,3.7497,3.7456,3.746,3.746
+26-May-21,3.7457,3.7503,3.7457,3.7457,3.7457
+25-May-21,3.7462,3.7488,3.7457,3.7462,3.7462
+24-May-21,3.7497,3.7504,3.7438,3.7497,3.7497
+21-May-21,3.7461,3.7501,3.7455,3.7461,3.7461
+20-May-21,3.7462,3.75,3.7456,3.7462,3.7462
+19-May-21,3.7462,3.75,3.7458,3.7462,3.7462
+18-May-21,3.7459,3.7471,3.7459,3.7459,3.7459
+17-May-21,3.7498,3.7501,3.7448,3.7498,3.7498
+14-May-21,3.7493,3.7493,3.7458,3.7493,3.7493
+13-May-21,3.746,3.7467,3.7457,3.746,3.746
+12-May-21,3.7465,3.7503,3.7456,3.7465,3.7465
+11-May-21,3.7461,3.7468,3.7458,3.7461,3.7461
+10-May-21,3.7499,3.7506,3.7458,3.7499,3.7499
+7-May-21,3.7465,3.7502,3.7457,3.7465,3.7465
+6-May-21,3.7463,3.748,3.7446,3.7463,3.7463
+5-May-21,3.7466,3.7497,3.7455,3.7466,3.7466
+4-May-21,3.7473,3.7648,3.7455,3.7473,3.7473
+3-May-21,3.7497,3.7498,3.7459,3.7497,3.7497
+30-Apr-21,3.7461,3.7498,3.7455,3.7461,3.7461
+29-Apr-21,3.7461,3.7593,3.7454,3.7461,3.7461
+28-Apr-21,3.7466,3.7474,3.7457,3.7466,3.7466
+27-Apr-21,3.7462,3.7472,3.7454,3.7462,3.7462
+26-Apr-21,3.7497,3.7504,3.7438,3.7497,3.7497
+23-Apr-21,3.7464,3.75,3.7453,3.7464,3.7464
+22-Apr-21,3.7461,3.749,3.745,3.7461,3.7461
+21-Apr-21,3.7464,3.7498,3.7455,3.7464,3.7464
+20-Apr-21,3.7464,3.7503,3.7458,3.7464,3.7464
+19-Apr-21,3.749,3.7505,3.746,3.749,3.749
+16-Apr-21,3.7459,3.7473,3.7459,3.7459,3.7459
+15-Apr-21,3.7465,3.7504,3.7458,3.7465,3.7465
+14-Apr-21,3.7468,3.7496,3.7457,3.7468,3.7468
+13-Apr-21,3.7458,3.7468,3.7455,3.7458,3.7458
+12-Apr-21,3.7497,3.7497,3.7456,3.7497,3.7497
+9-Apr-21,3.7467,3.7498,3.7457,3.7467,3.7467
+8-Apr-21,3.7462,3.7474,3.7452,3.7462,3.7462
+7-Apr-21,3.7463,3.7487,3.7453,3.7463,3.7463
+6-Apr-21,3.7473,3.7499,3.7459,3.7473,3.7473
+5-Apr-21,3.75,3.7502,3.7472,3.75,3.75
+2-Apr-21,3.7468,3.7502,3.746,3.7468,3.7468
+1-Apr-21,3.7463,3.7503,3.7456,3.7463,3.7463
+31-Mar-21,3.7461,3.7474,3.7456,3.7461,3.7461
+30-Mar-21,3.7463,3.7501,3.7449,3.7463,3.7463
+29-Mar-21,3.7499,3.75,3.7456,3.7499,3.7499
+26-Mar-21,3.7464,3.7499,3.7455,3.7464,3.7464
+25-Mar-21,3.7458,3.7499,3.7453,3.7458,3.7458
+24-Mar-21,3.7461,3.7498,3.7453,3.7461,3.7461
+23-Mar-21,3.7463,3.7498,3.7459,3.7463,3.7463
+22-Mar-21,3.7504,3.7505,3.7429,3.7504,3.7504
+19-Mar-21,3.7472,3.7505,3.7456,3.7466,3.7466
+18-Mar-21,3.7458,3.75,3.7458,3.7476,3.7476
+17-Mar-21,3.7462,3.7503,3.7459,3.7462,3.7462
+16-Mar-21,3.7468,3.7501,3.746,3.7468,3.7468
+15-Mar-21,3.7501,3.757,3.7458,3.7501,3.7501
+12-Mar-21,3.7463,3.7501,3.7462,3.7463,3.7463
+11-Mar-21,3.7464,3.7505,3.745,3.7464,3.7464
+10-Mar-21,3.7475,3.7511,3.7465,3.7475,3.7475
+9-Mar-21,3.7486,3.7514,3.7465,3.7486,3.7486
+8-Mar-21,3.7513,3.7519,3.747,3.7513,3.7513
+5-Mar-21,3.7461,3.7513,3.7461,3.7461,3.7461
+4-Mar-21,3.7473,3.7511,3.7464,3.7471,3.7471
+3-Mar-21,3.7466,3.7513,3.7454,3.7466,3.7466
+2-Mar-21,3.7468,3.7505,3.745,3.7468,3.7468
+1-Mar-21,3.75,3.7567,3.7437,3.75,3.75
+26-Feb-21,3.7465,3.75,3.746,3.7465,3.7465
+25-Feb-21,3.7461,3.7501,3.7456,3.7461,3.7461
+24-Feb-21,3.7464,3.7531,3.7401,3.7464,3.7464
+23-Feb-21,3.7471,3.7503,3.7459,3.7471,3.7471
+22-Feb-21,3.75,3.75,3.7459,3.75,3.75
+19-Feb-21,3.7461,3.7501,3.7456,3.7461,3.7461
+18-Feb-21,3.7469,3.7502,3.7457,3.7469,3.7469
+17-Feb-21,3.7471,3.7505,3.7458,3.7471,3.7471
+16-Feb-21,3.7464,3.7503,3.7461,3.7464,3.7464
+15-Feb-21,3.7504,3.7505,3.7464,3.7504,3.7504
+12-Feb-21,3.7465,3.751,3.7464,3.7465,3.7465
+11-Feb-21,3.7467,3.7471,3.7463,3.7467,3.7467
+10-Feb-21,3.7469,3.7482,3.7464,3.7469,3.7469
+9-Feb-21,3.7467,3.7507,3.7464,3.7467,3.7467
+8-Feb-21,3.7507,3.751,3.7462,3.7507,3.7507
+5-Feb-21,3.7473,3.7506,3.7462,3.7473,3.7473
+4-Feb-21,3.7469,3.7508,3.745,3.7471,3.7471
+3-Feb-21,3.7468,3.7525,3.7457,3.7468,3.7468
+2-Feb-21,3.7477,3.7504,3.7456,3.7477,3.7477
+1-Feb-21,3.7464,3.7503,3.746,3.7464,3.7464
+29-Jan-21,3.7467,3.7513,3.7456,3.7467,3.7467
+28-Jan-21,3.747,3.7479,3.7459,3.747,3.747
+27-Jan-21,3.7469,3.7513,3.7443,3.7469,3.7469
+26-Jan-21,3.7469,3.751,3.7462,3.7469,3.7469
+25-Jan-21,3.7509,3.7514,3.7466,3.7509,3.7509
+22-Jan-21,3.7473,3.7509,3.7456,3.7473,3.7473
+21-Jan-21,3.7478,3.7501,3.7459,3.7478,3.7478
+20-Jan-21,3.7472,3.751,3.746,3.7473,3.7473
+19-Jan-21,3.7474,3.7474,3.7463,3.7474,3.7474
+18-Jan-21,3.7508,3.7508,3.7448,3.7508,3.7508
+15-Jan-21,3.7482,3.751,3.7461,3.7482,3.7482
+14-Jan-21,3.7479,3.7512,3.7458,3.748,3.748
+13-Jan-21,3.7475,3.7514,3.7468,3.7475,3.7475
+12-Jan-21,3.7483,3.7488,3.7461,3.7483,3.7483
+11-Jan-21,3.7511,3.7513,3.7469,3.7511,3.7511
+8-Jan-21,3.7478,3.7516,3.7461,3.7478,3.7478
+7-Jan-21,3.7476,3.7513,3.7463,3.7476,3.7476
+6-Jan-21,3.7476,3.7515,3.7442,3.7476,3.7476
+5-Jan-21,3.7471,3.7538,3.7408,3.7471,3.7471
+4-Jan-21,3.7509,3.7524,3.7464,3.7509,3.7509
+1-Jan-21,3.7474,3.7474,3.7471,3.7474,3.7474
+31-Dec-20,3.7477,3.7517,3.7463,3.7477,3.7477
+30-Dec-20,3.7477,3.7549,3.7472,3.7477,3.7477
+29-Dec-20,3.7489,3.7538,3.7472,3.7489,3.7489
+28-Dec-20,3.7511,3.753,3.7482,3.7511,3.7511
+25-Dec-20,3.7522,3.7524,3.7467,3.7522,3.7522
+24-Dec-20,3.7481,3.7528,3.7458,3.7481,3.7481
+23-Dec-20,3.7485,3.7524,3.7464,3.7485,3.7485
+22-Dec-20,3.7476,3.7511,3.7463,3.7481,3.7481
+21-Dec-20,3.7509,3.7514,3.7465,3.7509,3.7509
+18-Dec-20,3.7475,3.7513,3.7464,3.7479,3.7479
+17-Dec-20,3.7474,3.7511,3.7468,3.7471,3.7471
+16-Dec-20,3.7473,3.7513,3.7462,3.7473,3.7473
+15-Dec-20,3.747,3.7512,3.7459,3.747,3.747
+14-Dec-20,3.7504,3.7504,3.7463,3.7504,3.7504
+11-Dec-20,3.7466,3.7505,3.7462,3.7466,3.7466
+10-Dec-20,3.7474,3.7507,3.7466,3.7474,3.7474
+9-Dec-20,3.748,3.7522,3.7456,3.748,3.748
+8-Dec-20,3.7464,3.7511,3.7454,3.7473,3.7473
+7-Dec-20,3.7506,3.751,3.7463,3.7506,3.7506
+4-Dec-20,3.7472,3.7477,3.7461,3.7472,3.7472
+3-Dec-20,3.7468,3.7507,3.746,3.7468,3.7468
+2-Dec-20,3.7466,3.7472,3.7454,3.7466,3.7466
+1-Dec-20,3.7465,3.7502,3.746,3.7465,3.7465
+30-Nov-20,3.7501,3.7509,3.746,3.7501,3.7501
+27-Nov-20,3.7462,3.7474,3.7458,3.7462,3.7462
+26-Nov-20,3.7457,3.748,3.7457,3.7462,3.7462
+25-Nov-20,3.7463,3.75,3.7458,3.7461,3.7461
+24-Nov-20,3.7459,3.7469,3.7457,3.7459,3.7459
+23-Nov-20,3.7473,3.7499,3.7456,3.7473,3.7473
+20-Nov-20,3.7462,3.7498,3.7458,3.7462,3.7462
+19-Nov-20,3.7463,3.7475,3.7459,3.7466,3.7466
+18-Nov-20,3.7465,3.7477,3.7457,3.7465,3.7465
+17-Nov-20,3.7462,3.7468,3.746,3.7462,3.7462
+16-Nov-20,3.75,3.7504,3.745,3.75,3.75
+13-Nov-20,3.7459,3.7502,3.7432,3.7459,3.7459
+12-Nov-20,3.7463,3.7475,3.7457,3.7463,3.7463
+11-Nov-20,3.7464,3.7472,3.7459,3.7464,3.7464
+10-Nov-20,3.7462,3.7563,3.7455,3.7462,3.7462
+9-Nov-20,3.75,3.7734,3.7448,3.75,3.75
+6-Nov-20,3.7464,3.7472,3.7457,3.7464,3.7464
+5-Nov-20,3.7463,3.7469,3.7458,3.7465,3.7465
+4-Nov-20,3.7461,3.7502,3.7453,3.7461,3.7461
+3-Nov-20,3.7461,3.7504,3.7456,3.7461,3.7461
+2-Nov-20,3.7499,3.7544,3.7458,3.7499,3.7499
+30-Oct-20,3.7462,3.7465,3.7455,3.7462,3.7462
+29-Oct-20,3.7463,3.7468,3.7456,3.7463,3.7463
+28-Oct-20,3.746,3.774,3.7454,3.746,3.746
+27-Oct-20,3.7462,3.7498,3.7456,3.7462,3.7462
+26-Oct-20,3.7499,3.7503,3.7449,3.7499,3.7499
+23-Oct-20,3.7459,3.7499,3.7443,3.7459,3.7459
+22-Oct-20,3.7462,3.7469,3.7457,3.7462,3.7462
+21-Oct-20,3.7455,3.7495,3.7455,3.7455,3.7455
+20-Oct-20,3.7471,3.7508,3.7311,3.7471,3.7471
+19-Oct-20,3.7502,3.7517,3.7462,3.7502,3.7502
+16-Oct-20,3.747,3.7516,3.7416,3.747,3.747
+15-Oct-20,3.7467,3.7503,3.7463,3.7467,3.7467
+14-Oct-20,3.747,3.7501,3.7461,3.747,3.747
+13-Oct-20,3.747,3.7507,3.7454,3.747,3.747
+12-Oct-20,3.7507,3.751,3.7444,3.7507,3.7507
+9-Oct-20,3.7468,3.7476,3.7463,3.7468,3.7468
+8-Oct-20,3.7467,3.7582,3.7464,3.7467,3.7467
+7-Oct-20,3.7465,3.7505,3.7461,3.7465,3.7465
+6-Oct-20,3.7466,3.7475,3.7459,3.7466,3.7466
+5-Oct-20,3.7504,3.7504,3.7463,3.7504,3.7504
+2-Oct-20,3.7463,3.7508,3.7452,3.7463,3.7463
+1-Oct-20,3.7466,3.7474,3.7448,3.7466,3.7466
+30-Sep-20,3.7467,3.7473,3.7459,3.7467,3.7467
+29-Sep-20,3.7462,3.7497,3.7457,3.7462,3.7462
+28-Sep-20,3.7503,3.7505,3.746,3.7503,3.7503
+25-Sep-20,3.7464,3.7485,3.7459,3.7464,3.7464
+24-Sep-20,3.7466,3.7506,3.7457,3.7466,3.7466
+23-Sep-20,3.7461,3.7503,3.7457,3.7467,3.7467
+22-Sep-20,3.746,3.747,3.7457,3.746,3.746
+21-Sep-20,3.7505,3.7505,3.7457,3.7505,3.7505
+18-Sep-20,3.7466,3.7474,3.7462,3.7467,3.7467
+17-Sep-20,3.7468,3.7483,3.7449,3.7468,3.7468
+16-Sep-20,3.7468,3.7505,3.7463,3.7468,3.7468
+15-Sep-20,3.7467,3.7508,3.7463,3.7467,3.7467
+14-Sep-20,3.7505,3.7509,3.7458,3.7505,3.7505
+11-Sep-20,3.7469,3.7505,3.7462,3.7469,3.7469
+10-Sep-20,3.7468,3.7505,3.7456,3.7468,3.7468
+9-Sep-20,3.7464,3.7505,3.743,3.7464,3.7464
+8-Sep-20,3.7464,3.7504,3.7455,3.7464,3.7464
+7-Sep-20,3.7499,3.7501,3.746,3.7499,3.7499
+4-Sep-20,3.7462,3.7499,3.7452,3.7462,3.7462
+3-Sep-20,3.7465,3.7504,3.7458,3.7464,3.7464
+2-Sep-20,3.7468,3.7484,3.7456,3.7468,3.7468
+1-Sep-20,3.7462,3.7482,3.7446,3.7462,3.7462
+31-Aug-20,3.7499,3.7506,3.7459,3.7499,3.7499
+28-Aug-20,3.7463,3.747,3.7454,3.7463,3.7463
+27-Aug-20,3.7466,3.7472,3.7455,3.7466,3.7466
+26-Aug-20,3.7462,3.747,3.7456,3.7461,3.7461
+25-Aug-20,3.7465,3.7497,3.7455,3.7465,3.7465
+24-Aug-20,3.75,3.7502,3.7459,3.75,3.75
+21-Aug-20,3.7466,3.747,3.746,3.7466,3.7466
+20-Aug-20,3.747,3.7475,3.746,3.747,3.747
+19-Aug-20,3.7463,3.7524,3.7458,3.7462,3.7462
+18-Aug-20,3.7463,3.7501,3.7432,3.7463,3.7463
+17-Aug-20,3.7491,3.751,3.7444,3.7491,3.7491
+14-Aug-20,3.7457,3.7463,3.7451,3.7457,3.7457
+13-Aug-20,3.7463,3.7481,3.7456,3.7463,3.7463
+12-Aug-20,3.746,3.75,3.745,3.746,3.746
+11-Aug-20,3.7462,3.7471,3.745,3.7462,3.7462
+10-Aug-20,3.7473,3.7476,3.7434,3.7473,3.7473
+7-Aug-20,3.746,3.75,3.7454,3.746,3.746
+6-Aug-20,3.7464,3.7497,3.7451,3.7464,3.7464
+5-Aug-20,3.7465,3.7505,3.7457,3.7465,3.7465
+4-Aug-20,3.7466,3.7503,3.7458,3.7466,3.7466
+3-Aug-20,3.7496,3.751,3.7448,3.7496,3.7496
+31-Jul-20,3.7468,3.7475,3.7457,3.7468,3.7468
+30-Jul-20,3.7468,3.7499,3.7454,3.7469,3.7469
+29-Jul-20,3.7472,3.7507,3.7456,3.7472,3.7472
+28-Jul-20,3.746,3.7505,3.7454,3.746,3.746
+27-Jul-20,3.7495,3.7504,3.7431,3.7495,3.7495
+24-Jul-20,3.7464,3.7502,3.7454,3.7464,3.7464
+23-Jul-20,3.7462,3.7497,3.7453,3.7462,3.7462
+22-Jul-20,3.7466,3.7497,3.7454,3.7466,3.7466
+21-Jul-20,3.7465,3.7497,3.7454,3.7465,3.7465
+20-Jul-20,3.7498,3.7499,3.7438,3.7498,3.7498
+17-Jul-20,3.7461,3.7466,3.7455,3.7461,3.7461
+16-Jul-20,3.7465,3.75,3.7457,3.7465,3.7465
+15-Jul-20,3.7465,3.7473,3.7457,3.7465,3.7465
+14-Jul-20,3.7472,3.7472,3.7455,3.7469,3.7469
+13-Jul-20,3.7498,3.7501,3.7289,3.7498,3.7498
+10-Jul-20,3.7462,3.7467,3.7459,3.7462,3.7462
+9-Jul-20,3.7465,3.7473,3.746,3.7465,3.7465
+8-Jul-20,3.7467,3.7503,3.746,3.7464,3.7464
+7-Jul-20,3.7464,3.7501,3.7454,3.7464,3.7464
+6-Jul-20,3.75,3.7515,3.7452,3.75,3.75
+3-Jul-20,3.7465,3.7506,3.746,3.7465,3.7465
+2-Jul-20,3.7467,3.7508,3.7461,3.7467,3.7467
+1-Jul-20,3.7468,3.7476,3.7458,3.7468,3.7468
+30-Jun-20,3.7469,3.7505,3.7452,3.7469,3.7469
+29-Jun-20,3.7496,3.7517,3.741,3.7496,3.7496
+26-Jun-20,3.7471,3.7475,3.7462,3.7465,3.7465
+25-Jun-20,3.7475,3.7522,3.7457,3.7475,3.7475
+24-Jun-20,3.7474,3.7516,3.7457,3.7474,3.7474
+23-Jun-20,3.747,3.7505,3.7464,3.747,3.747
+22-Jun-20,3.7507,3.7512,3.746,3.7507,3.7507
+19-Jun-20,3.7466,3.7491,3.746,3.7466,3.7466
+18-Jun-20,3.7468,3.7513,3.7452,3.7468,3.7468
+17-Jun-20,3.7474,3.7506,3.7462,3.7474,3.7474
+16-Jun-20,3.7474,3.751,3.7464,3.7478,3.7478
+15-Jun-20,3.7524,3.7524,3.747,3.7524,3.7524
+12-Jun-20,3.7474,3.7525,3.7469,3.7474,3.7474
+11-Jun-20,3.7481,3.7515,3.7462,3.7481,3.7481
+10-Jun-20,3.748,3.7515,3.747,3.748,3.748
+9-Jun-20,3.7477,3.752,3.7468,3.7477,3.7477
+8-Jun-20,3.751,3.7546,3.7472,3.751,3.751
+5-Jun-20,3.7506,3.754,3.7487,3.7507,3.7507
+4-Jun-20,3.7497,3.7555,3.7484,3.7497,3.7497
+3-Jun-20,3.7491,3.7555,3.7485,3.7491,3.7491
+2-Jun-20,3.7495,3.753,3.7477,3.7495,3.7495
+1-Jun-20,3.7538,3.755,3.7485,3.7538,3.7538
+29-May-20,3.7513,3.7545,3.7489,3.7513,3.7513
+28-May-20,3.7521,3.757,3.7496,3.7521,3.7521
+27-May-20,3.7526,3.7565,3.7502,3.7527,3.7527
+26-May-20,3.7537,3.757,3.7506,3.7537,3.7537
+25-May-20,3.7549,3.758,3.7522,3.7549,3.7549
+22-May-20,3.7516,3.7556,3.7501,3.7516,3.7516
+21-May-20,3.7539,3.7553,3.7497,3.7539,3.7539
+20-May-20,3.7518,3.7555,3.7473,3.7518,3.7518
+19-May-20,3.7529,3.7569,3.7507,3.7529,3.7529
+18-May-20,3.7568,3.7588,3.7502,3.7568,3.7568
+15-May-20,3.7531,3.7565,3.7516,3.7531,3.7531
+14-May-20,3.7523,3.757,3.7502,3.7523,3.7523
+13-May-20,3.7527,3.7565,3.7512,3.7527,3.7527
+12-May-20,3.7522,3.7572,3.7501,3.7522,3.7522
+11-May-20,3.7556,3.758,3.7494,3.7556,3.7556
+8-May-20,3.7526,3.757,3.751,3.7526,3.7526
+7-May-20,3.7512,3.7565,3.7498,3.7512,3.7512
+6-May-20,3.7515,3.7555,3.7497,3.7515,3.7515
+5-May-20,3.7535,3.7606,3.7499,3.7535,3.7535
+4-May-20,3.7538,3.758,3.7508,3.7538,3.7538
+1-May-20,3.7528,3.7556,3.749,3.7528,3.7528
+30-Apr-20,3.7542,3.7593,3.7484,3.7542,3.7542
+29-Apr-20,3.7547,3.759,3.754,3.7547,3.7547
+28-Apr-20,3.7557,3.7603,3.7545,3.7557,3.7557
+27-Apr-20,3.7591,3.7621,3.7547,3.7591,3.7591
+24-Apr-20,3.7559,3.7601,3.7355,3.7561,3.7561
+23-Apr-20,3.7589,3.7692,3.7555,3.7589,3.7589
+22-Apr-20,3.749,3.7719,3.7489,3.749,3.749
+21-Apr-20,3.7482,3.7577,3.7446,3.7482,3.7482
+20-Apr-20,3.721,3.7575,3.721,3.721,3.721
+17-Apr-20,3.7533,3.7582,3.72,3.7533,3.7533
+16-Apr-20,3.7547,3.7607,3.752,3.7547,3.7547
+15-Apr-20,3.7549,3.7595,3.7543,3.7549,3.7549
+14-Apr-20,3.7381,3.7595,3.7339,3.7381,3.7381
+13-Apr-20,3.7375,3.738,3.7245,3.7375,3.7375
+10-Apr-20,3.757,3.7572,3.7551,3.757,3.757
+9-Apr-20,3.7564,3.76,3.7375,3.7564,3.7564
+8-Apr-20,3.7556,3.7595,3.7534,3.7556,3.7556
+7-Apr-20,3.7561,3.7595,3.7508,3.7561,3.7561
+6-Apr-20,3.7318,3.762,3.7317,3.7318,3.7318
+3-Apr-20,3.7579,3.762,3.7521,3.7579,3.7579
+2-Apr-20,3.7575,3.761,3.7415,3.7575,3.7575
+1-Apr-20,3.7604,3.7645,3.757,3.7604,3.7604
+31-Mar-20,3.7524,3.7645,3.752,3.7524,3.7524
+30-Mar-20,3.7131,3.7817,3.7117,3.7131,3.7131
+27-Mar-20,3.7515,3.7526,3.7505,3.7515,3.7515
+26-Mar-20,3.7512,3.7536,3.75,3.7512,3.7512
+25-Mar-20,3.752,3.7555,3.7379,3.7521,3.7521
+24-Mar-20,3.7508,3.7575,3.7504,3.7508,3.7508
+23-Mar-20,3.7522,3.7557,3.7468,3.7522,3.7522
+20-Mar-20,3.7563,3.761,3.7499,3.7564,3.7564
+19-Mar-20,3.75,3.7627,3.7466,3.749,3.749
+18-Mar-20,3.7487,3.7584,3.7444,3.7487,3.7487
+17-Mar-20,3.749,3.7574,3.7468,3.749,3.749
+16-Mar-20,3.7556,3.7556,3.7458,3.7556,3.7556
+13-Mar-20,3.749,3.7768,3.7466,3.749,3.749
+12-Mar-20,3.749,3.754,3.7474,3.749,3.749
+11-Mar-20,3.7488,3.7532,3.7483,3.7489,3.7489
+10-Mar-20,3.7491,3.7529,3.7484,3.7493,3.7493
+9-Mar-20,3.7527,3.7528,3.7461,3.7527,3.7527
+6-Mar-20,3.7487,3.7531,3.747,3.7487,3.7487
+5-Mar-20,3.7479,3.7532,3.7444,3.7479,3.7479
+4-Mar-20,3.748,3.7551,3.7462,3.748,3.748
+3-Mar-20,3.747,3.752,3.7454,3.7472,3.7472
+2-Mar-20,3.7512,3.7512,3.7464,3.7512,3.7512
+28-Feb-20,3.7484,3.7515,3.7464,3.7484,3.7484
+27-Feb-20,3.7478,3.7546,3.7466,3.7478,3.7478
+26-Feb-20,3.748,3.7582,3.7443,3.748,3.748
+25-Feb-20,3.7466,3.7528,3.746,3.7466,3.7466
+24-Feb-20,3.7511,3.7516,3.7462,3.7511,3.7511
+21-Feb-20,3.7462,3.7535,3.7454,3.746,3.746
+20-Feb-20,3.7462,3.7508,3.7428,3.7462,3.7462
+19-Feb-20,3.7463,3.7529,3.7399,3.7463,3.7463
+18-Feb-20,3.7461,3.7524,3.7394,3.7461,3.7461
+17-Feb-20,3.7504,3.7504,3.7445,3.7504,3.7504
+14-Feb-20,3.7461,3.752,3.7453,3.7461,3.7461
+13-Feb-20,3.7459,3.7465,3.7456,3.7459,3.7459
+12-Feb-20,3.7462,3.7503,3.7455,3.7462,3.7462
+11-Feb-20,3.7461,3.7503,3.7458,3.7461,3.7461
+10-Feb-20,3.7509,3.751,3.7454,3.7509,3.7509
+7-Feb-20,3.7469,3.7514,3.7465,3.7469,3.7469
+6-Feb-20,3.7471,3.7516,3.7461,3.7471,3.7471
+5-Feb-20,3.7471,3.7513,3.7465,3.7471,3.7471
+4-Feb-20,3.7474,3.7526,3.7446,3.7474,3.7474
+3-Feb-20,3.7514,3.7516,3.7468,3.7514,3.7514
+31-Jan-20,3.7477,3.748,3.7458,3.7477,3.7477
+30-Jan-20,3.7484,3.7507,3.7466,3.7484,3.7484
+29-Jan-20,3.7468,3.7516,3.7457,3.747,3.747
+28-Jan-20,3.747,3.7527,3.7441,3.747,3.747
+27-Jan-20,3.7512,3.7536,3.7463,3.7512,3.7512
+24-Jan-20,3.7469,3.7513,3.7462,3.7469,3.7469
+23-Jan-20,3.7467,3.751,3.7462,3.7467,3.7467
+22-Jan-20,3.747,3.7522,3.7456,3.747,3.747
+21-Jan-20,3.7474,3.752,3.7468,3.7474,3.7474
+20-Jan-20,3.7517,3.752,3.7467,3.7517,3.7517
+17-Jan-20,3.7468,3.7522,3.7464,3.7468,3.7468
+16-Jan-20,3.7471,3.7516,3.7465,3.7477,3.7477
+15-Jan-20,3.7457,3.7528,3.7457,3.7457,3.7457
+14-Jan-20,3.7475,3.7534,3.744,3.7475,3.7475
+13-Jan-20,3.7514,3.7577,3.7442,3.7514,3.7514
+10-Jan-20,3.7471,3.7526,3.746,3.7465,3.7465
+9-Jan-20,3.7469,3.7572,3.7442,3.7469,3.7469
+8-Jan-20,3.7469,3.7516,3.746,3.7469,3.7469
+7-Jan-20,3.7464,3.7514,3.7458,3.7464,3.7464
+6-Jan-20,3.7513,3.7516,3.7453,3.7513,3.7513
+3-Jan-20,3.7464,3.7522,3.7456,3.7464,3.7464
+2-Jan-20,3.747,3.7508,3.7463,3.747,3.747
+1-Jan-20,3.7466,3.747,3.7466,3.7466,3.7466
+31-Dec-19,3.7484,3.7508,3.745,3.7484,3.7484
+30-Dec-19,3.7491,3.7515,3.7458,3.7491,3.7491
+27-Dec-19,3.7477,3.7524,3.7305,3.7477,3.7477
+26-Dec-19,3.7479,3.7484,3.7462,3.7479,3.7479
+25-Dec-19,3.7485,3.7486,3.7415,3.7485,3.7485
+24-Dec-19,3.7484,3.7522,3.7448,3.7484,3.7484
+23-Dec-19,3.751,3.7519,3.7467,3.751,3.751
+20-Dec-19,3.7474,3.7511,3.7456,3.7474,3.7474
+19-Dec-19,3.7465,3.7514,3.7435,3.7465,3.7465
+18-Dec-19,3.7462,3.7511,3.7444,3.7462,3.7462
+17-Dec-19,3.746,3.7506,3.6859,3.746,3.746
+16-Dec-19,3.7503,3.7531,3.7455,3.7503,3.7503
+13-Dec-19,3.7456,3.7501,3.7453,3.7456,3.7456
+12-Dec-19,3.7459,3.75,3.7344,3.7459,3.7459
+11-Dec-19,3.7454,3.75,3.7453,3.7454,3.7454
+10-Dec-19,3.7457,3.7471,3.7451,3.7457,3.7457
+9-Dec-19,3.7496,3.7496,3.7428,3.7496,3.7496
+6-Dec-19,3.7455,3.7496,3.7448,3.7455,3.7455
+5-Dec-19,3.7456,3.7497,3.7432,3.7456,3.7456
+4-Dec-19,3.7455,3.7497,3.7451,3.7455,3.7455
+3-Dec-19,3.7455,3.747,3.7452,3.7455,3.7455
+2-Dec-19,3.7495,3.7497,3.744,3.7495,3.7495
+29-Nov-19,3.7456,3.7565,3.7446,3.7456,3.7456
+28-Nov-19,3.7458,3.7511,3.7429,3.7458,3.7458
+27-Nov-19,3.7457,3.7553,3.7423,3.7456,3.7456
+26-Nov-19,3.7456,3.7498,3.7451,3.7456,3.7456
+25-Nov-19,3.7498,3.7565,3.7435,3.7498,3.7498
+22-Nov-19,3.7454,3.7462,3.7449,3.7454,3.7454
+21-Nov-19,3.7454,3.7499,3.7448,3.7454,3.7454
+20-Nov-19,3.7459,3.7501,3.745,3.7459,3.7459
+19-Nov-19,3.7458,3.75,3.7449,3.7458,3.7458
+18-Nov-19,3.7499,3.7499,3.7436,3.7499,3.7499
+15-Nov-19,3.7451,3.7478,3.7444,3.7451,3.7451
+14-Nov-19,3.7457,3.7499,3.7451,3.7457,3.7457
+13-Nov-19,3.7454,3.7501,3.7453,3.7454,3.7454
+12-Nov-19,3.7452,3.7501,3.7448,3.7452,3.7452
+11-Nov-19,3.7499,3.7499,3.7432,3.7499,3.7499
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/TRY.csv b/PanelTS/Exchange Rate/price/TRY.csv
new file mode 100644
index 0000000000000000000000000000000000000000..a4b92d3c2b13f79ef4f5c75c6d29ee36eb3b7e7f
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/TRY.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,34.2832,34.2881,34.2196,34.2832,34.2832
+30-Oct-24,34.2748,34.2984,34.09,34.2748,34.2748
+29-Oct-24,34.2877,34.2967,34.2447,34.2877,34.2877
+28-Oct-24,34.2833,34.3066,34.2566,34.2833,34.2833
+25-Oct-24,34.2877,34.2986,34.2375,34.2877,34.2877
+24-Oct-24,34.2684,34.2841,34.2076,34.2684,34.2684
+23-Oct-24,34.2531,34.2985,34.2219,34.2531,34.2531
+22-Oct-24,34.2457,34.2605,34.1884,34.2457,34.2457
+21-Oct-24,34.2761,34.2832,34.2156,34.2761,34.2761
+18-Oct-24,34.1922,34.2948,34.1535,34.1922,34.1922
+17-Oct-24,34.1646,34.2284,34.0991,34.1646,34.1646
+16-Oct-24,34.1948,34.2459,34.1613,34.1948,34.1948
+15-Oct-24,34.2522,34.2703,34.1872,34.2522,34.2522
+14-Oct-24,34.2762,34.2965,34.2422,34.2762,34.2762
+11-Oct-24,34.2523,34.2955,34.2515,34.2523,34.2523
+10-Oct-24,34.2562,34.2784,34.1613,34.2562,34.2562
+9-Oct-24,34.2635,34.2753,34.2066,34.2635,34.2635
+8-Oct-24,34.2457,34.2809,34.2364,34.2457,34.2457
+7-Oct-24,34.2262,34.2767,34.222,34.2262,34.2262
+4-Oct-24,34.2268,34.2588,34.2063,34.2268,34.2268
+3-Oct-24,34.2306,34.2414,34.1324,34.2306,34.2306
+2-Oct-24,34.1862,34.2289,34.0974,34.1862,34.1862
+1-Oct-24,34.204,34.2196,34.0639,34.204,34.204
+30-Sep-24,34.1491,34.2001,34.1345,34.1491,34.1491
+27-Sep-24,34.1754,34.1907,34.1336,34.1754,34.1754
+26-Sep-24,34.1607,34.1715,34.1143,34.1607,34.1607
+25-Sep-24,34.1123,34.1548,34.0943,34.1123,34.1123
+24-Sep-24,34.1497,34.1618,34.1014,34.1497,34.1497
+23-Sep-24,34.0558,34.1545,33.9901,34.0558,34.0558
+20-Sep-24,34.08,34.1174,34.063,34.08,34.08
+19-Sep-24,34.0708,34.1149,33.9828,34.0708,34.0708
+18-Sep-24,34.0691,34.1145,34.0162,34.0691,34.0691
+17-Sep-24,33.9795,34.1078,33.9725,33.9795,33.9795
+16-Sep-24,33.9552,34.0298,33.892,33.9552,33.9552
+13-Sep-24,33.9746,33.9821,33.8874,33.9746,33.9746
+12-Sep-24,33.9992,34.0071,33.8981,33.9992,33.9992
+11-Sep-24,34.0444,34.0818,33.9123,34.0444,34.0444
+10-Sep-24,34.0957,34.1027,34.026,34.0957,34.0957
+9-Sep-24,33.9965,34.0799,33.945,33.9965,33.9965
+6-Sep-24,33.985,34.0566,33.9295,33.985,33.985
+5-Sep-24,34.0367,34.0477,33.9277,34.0367,34.0367
+4-Sep-24,33.9976,34.0883,33.977,33.9976,33.9976
+3-Sep-24,33.9134,34.0204,33.8969,33.9134,33.9134
+2-Sep-24,34.0708,34.0829,33.8726,34.0708,34.0708
+30-Aug-24,34.0773,34.0884,34.0334,34.0773,34.0773
+29-Aug-24,34.1394,34.1881,34.04,34.1394,34.1394
+28-Aug-24,34.0172,35.664,33.9778,34.0172,34.0172
+27-Aug-24,34.0253,34.0346,33.9833,34.0253,34.0253
+26-Aug-24,34.0224,34.0225,33.9559,34.0224,34.0224
+23-Aug-24,33.9575,34.0056,33.9065,33.9575,33.9575
+22-Aug-24,33.925,33.9548,33.8858,33.925,33.925
+21-Aug-24,33.8986,33.9561,33.8759,33.8986,33.8986
+20-Aug-24,33.7588,33.8937,33.7449,33.7588,33.7588
+19-Aug-24,33.6881,33.752,33.6605,33.6881,33.6881
+16-Aug-24,33.6382,33.7124,33.6524,33.6382,33.6382
+15-Aug-24,33.5922,33.6655,33.5841,33.5922,33.5922
+14-Aug-24,33.5095,33.6297,33.4435,33.5095,33.5095
+13-Aug-24,33.4538,33.5724,33.4325,33.4538,33.4538
+12-Aug-24,33.5231,33.5855,33.4941,33.5231,33.5231
+9-Aug-24,33.5326,33.5942,33.5082,33.5326,33.5326
+8-Aug-24,33.5123,33.5457,33.4572,33.5123,33.5123
+7-Aug-24,33.6192,33.6196,33.4194,33.6192,33.6192
+6-Aug-24,33.3942,33.6102,33.2654,33.3942,33.3942
+5-Aug-24,33.2451,33.4165,33.2034,33.2451,33.2451
+2-Aug-24,33.1593,33.7238,33.1182,33.1593,33.1593
+1-Aug-24,33.176,33.1785,33.0479,33.176,33.176
+31-Jul-24,33.0985,33.1655,33.0867,33.0985,33.0985
+30-Jul-24,33.0555,33.0939,33.0337,33.0555,33.0555
+29-Jul-24,33.024,33.0464,32.9061,33.024,33.024
+26-Jul-24,33.1165,33.1399,32.9403,33.1165,33.1165
+25-Jul-24,32.8563,33.1059,32.8011,32.8563,32.8563
+24-Jul-24,32.8409,32.8749,32.8085,32.8409,32.8409
+23-Jul-24,32.9262,32.9601,32.7842,32.9262,32.9262
+22-Jul-24,32.9978,33.0957,32.8842,32.9978,32.9978
+19-Jul-24,33.0881,33.1516,32.997,33.0881,33.0881
+18-Jul-24,33.0796,33.115,33.0505,33.0796,33.0796
+17-Jul-24,33.0405,33.0965,33.0225,33.0405,33.0405
+16-Jul-24,33.0175,33.0956,32.9537,33.0175,33.0175
+15-Jul-24,33.0848,33.0953,32.7687,33.0848,33.0848
+12-Jul-24,32.949,33.0744,32.9473,32.949,32.949
+11-Jul-24,32.8798,32.9599,32.806,32.8798,32.8798
+10-Jul-24,32.9038,33.0212,32.847,32.9038,32.9038
+9-Jul-24,32.7173,32.9198,32.6712,32.7173,32.7173
+8-Jul-24,32.6746,32.7389,32.6014,32.6746,32.6746
+5-Jul-24,32.638,32.756,32.6049,32.638,32.638
+4-Jul-24,32.534,32.5839,32.4974,32.534,32.534
+3-Jul-24,32.5436,32.6205,32.4954,32.5436,32.5436
+2-Jul-24,32.6482,32.7342,32.5404,32.6482,32.6482
+1-Jul-24,32.7705,32.793,32.6109,32.7705,32.7705
+28-Jun-24,32.8878,33.0506,32.7087,32.8878,32.8878
+27-Jun-24,32.8385,32.9375,32.805,32.8385,32.8385
+26-Jun-24,32.9446,33.005,32.8228,32.9446,32.9446
+25-Jun-24,32.921,33.0025,32.9208,32.921,32.921
+24-Jun-24,32.8263,32.9158,32.6949,32.8263,32.8263
+21-Jun-24,32.8295,32.879,32.7745,32.8295,32.8295
+20-Jun-24,32.5133,32.8595,32.4505,32.5133,32.5133
+19-Jun-24,32.5511,32.6641,32.4367,32.5511,32.5511
+18-Jun-24,32.8194,32.8357,32.5628,32.8194,32.8194
+17-Jun-24,32.6573,32.8634,32.6242,32.6573,32.6573
+14-Jun-24,32.4901,32.7343,32.4787,32.4901,32.4901
+13-Jun-24,32.3287,32.4043,32.2321,32.3287,32.3287
+12-Jun-24,32.3649,32.3812,32.2656,32.3649,32.3649
+11-Jun-24,32.3828,32.4112,32.3273,32.3828,32.3828
+10-Jun-24,32.4061,32.537,32.1442,32.4061,32.4061
+7-Jun-24,32.2888,32.3906,32.1854,32.2888,32.2888
+6-Jun-24,32.2744,32.3233,32.1564,32.2744,32.2744
+5-Jun-24,32.6338,32.6608,32.274,32.6338,32.6338
+4-Jun-24,32.1786,32.6195,32.1474,32.1786,32.1786
+3-Jun-24,32.2358,32.2543,32.1626,32.2358,32.2358
+31-May-24,32.2438,32.3111,32.1736,32.2438,32.2438
+30-May-24,32.2601,32.3517,32.1977,32.2601,32.2601
+29-May-24,32.2409,32.275,32.1928,32.2409,32.2409
+28-May-24,32.108,32.2423,31.9818,32.108,32.108
+27-May-24,32.22,32.2416,32.0659,32.22,32.22
+24-May-24,32.222,32.2748,32.1962,32.222,32.222
+23-May-24,32.151,32.2285,32.1416,32.151,32.151
+22-May-24,32.1909,32.2217,32.1479,32.1909,32.1909
+21-May-24,32.2121,32.2318,32.1689,32.2121,32.2121
+20-May-24,32.2326,32.2859,31.9504,32.2326,32.2326
+17-May-24,32.2629,32.2953,32.1971,32.2629,32.2629
+16-May-24,32.1605,32.2505,32.0413,32.1605,32.1605
+15-May-24,32.2812,32.3168,32.21,32.2812,32.2812
+14-May-24,32.2517,32.2914,32.1979,32.2517,32.2517
+13-May-24,32.1812,32.3486,32.1313,32.1812,32.1812
+10-May-24,32.2831,32.2995,32.1725,32.2831,32.2831
+9-May-24,32.3485,32.3764,32.1406,32.3485,32.3485
+8-May-24,32.2562,32.3508,32.2374,32.2562,32.2562
+7-May-24,32.2826,32.307,32.1974,32.2826,32.2826
+6-May-24,32.3024,32.3631,32.2018,32.3024,32.3024
+3-May-24,32.4033,32.4353,32.2911,32.4033,32.4033
+2-May-24,32.273,32.421,32.2394,32.273,32.273
+1-May-24,32.4033,32.5343,32.3367,32.4033,32.4033
+30-Apr-24,32.3699,32.4634,32.2671,32.3699,32.3699
+29-Apr-24,32.5312,32.5314,31.9254,32.5312,32.5312
+26-Apr-24,32.5353,32.5968,32.4192,32.5353,32.5353
+25-Apr-24,32.5667,32.5827,32.4557,32.5667,32.5667
+24-Apr-24,32.5105,32.5781,32.4839,32.5105,32.5105
+23-Apr-24,32.5646,32.6526,32.4222,32.5646,32.5646
+22-Apr-24,32.6037,32.623,32.4702,32.6033,32.6033
+19-Apr-24,32.5633,33.7358,32.4818,32.5633,32.5633
+18-Apr-24,32.4712,32.5371,32.3858,32.4712,32.4712
+17-Apr-24,32.5114,32.567,32.4806,32.5114,32.5114
+16-Apr-24,32.407,32.5044,32.3892,32.407,32.407
+15-Apr-24,32.3969,32.4278,32.2631,32.3969,32.3969
+12-Apr-24,32.4182,33.6485,32.1325,32.4182,32.4182
+11-Apr-24,32.286,32.3149,32.2331,32.286,32.286
+10-Apr-24,32.2243,32.2936,32.2232,32.2243,32.2243
+9-Apr-24,32.1565,32.2969,32.0849,32.1565,32.1565
+8-Apr-24,32.0076,32.1976,31.8848,32.0076,32.0076
+5-Apr-24,31.945,32.0408,31.8603,31.945,31.945
+4-Apr-24,31.9453,31.9553,31.8601,31.9453,31.9453
+3-Apr-24,32.0521,32.0779,31.9155,32.0521,32.0521
+2-Apr-24,32.2624,32.329,31.9705,32.2624,32.2624
+1-Apr-24,32.4234,32.4448,31.8283,32.4234,32.4234
+29-Mar-24,32.4491,32.5113,32.3049,32.4491,32.4491
+28-Mar-24,32.2997,32.3531,32.2829,32.2997,32.2997
+27-Mar-24,32.2085,32.2749,32.19,32.2085,32.2085
+26-Mar-24,32.1678,32.1998,32.1587,32.1678,32.1678
+25-Mar-24,32.0853,32.1593,31.8398,32.0853,32.0853
+22-Mar-24,32.1565,32.1995,31.917,32.1565,32.1565
+21-Mar-24,32.4175,32.4396,31.7573,32.4175,32.4175
+20-Mar-24,32.3733,32.3913,32.3703,32.3733,32.3733
+19-Mar-24,32.3333,32.3439,32.3173,32.3333,32.3333
+18-Mar-24,32.2877,32.3122,32.2769,32.2877,32.2877
+15-Mar-24,32.1931,32.5758,32.0852,32.1931,32.1931
+14-Mar-24,32.1185,32.1264,32.1006,32.1185,32.1185
+13-Mar-24,32.0938,32.9304,31.8039,32.0938,32.0938
+12-Mar-24,32.0374,32.0626,32.0357,32.0374,32.0374
+11-Mar-24,31.9964,32.0126,31.9736,31.9964,31.9964
+8-Mar-24,31.9332,31.9706,31.8606,31.9332,31.9332
+7-Mar-24,31.7973,31.8472,31.7907,31.7973,31.7973
+6-Mar-24,31.6881,31.7736,31.6714,31.6881,31.6881
+5-Mar-24,31.5713,31.6595,31.5392,31.5713,31.5713
+4-Mar-24,31.3904,31.7057,31.2687,31.3904,31.3904
+1-Mar-24,31.2794,31.4365,31.2421,31.2794,31.2794
+29-Feb-24,31.2088,31.2801,31.1975,31.2088,31.2088
+28-Feb-24,31.1458,31.3867,31.0817,31.1458,31.1458
+27-Feb-24,31.1155,31.3224,31.0957,31.1155,31.1155
+26-Feb-24,31.0931,31.127,31.0601,31.0931,31.0931
+23-Feb-24,31.0735,31.0911,31.0448,31.0735,31.0735
+22-Feb-24,31.0165,31.0761,30.8869,31.0165,31.0165
+21-Feb-24,30.9049,31.0049,30.9038,30.9049,30.9049
+20-Feb-24,30.8679,30.9234,30.8576,30.8679,30.8679
+19-Feb-24,30.8028,30.8774,30.7959,30.8028,30.8028
+16-Feb-24,30.815,30.8384,30.69,30.815,30.815
+15-Feb-24,30.7501,30.861,30.7065,30.7501,30.7501
+14-Feb-24,30.7229,30.7575,30.6993,30.7229,30.7229
+13-Feb-24,30.7129,30.7299,30.7046,30.7129,30.7129
+12-Feb-24,30.6484,30.708,30.6338,30.6484,30.6484
+9-Feb-24,30.6684,30.6868,30.6346,30.6684,30.6684
+8-Feb-24,30.5915,30.6097,30.5535,30.5915,30.5915
+7-Feb-24,30.5411,30.6001,30.5396,30.5411,30.5411
+6-Feb-24,30.5368,30.818,30.478,30.5368,30.5368
+5-Feb-24,30.3009,30.5541,30.4033,30.3009,30.3009
+2-Feb-24,30.443,30.4631,30.432,30.443,30.443
+1-Feb-24,30.3598,30.3696,30.3236,30.3598,30.3598
+31-Jan-24,30.3584,30.3757,30.3344,30.3584,30.3584
+30-Jan-24,30.345,30.4113,30.3248,30.345,30.345
+29-Jan-24,30.3247,30.3524,30.2006,30.3247,30.3247
+26-Jan-24,30.2973,30.3868,30.197,30.2973,30.2973
+25-Jan-24,30.248,30.2852,30.2241,30.248,30.248
+24-Jan-24,30.2795,30.3569,30.1315,30.2795,30.2795
+23-Jan-24,30.2588,30.632,30.1597,30.2588,30.2588
+22-Jan-24,30.1914,30.2583,30.1843,30.1914,30.1914
+19-Jan-24,30.1536,30.1969,30.1296,30.1536,30.1536
+18-Jan-24,30.1378,30.1934,30.1209,30.1378,30.1378
+17-Jan-24,30.1181,30.1371,30.0936,30.1181,30.1181
+16-Jan-24,30.0728,30.3063,30.0668,30.0728,30.0728
+15-Jan-24,30.0636,30.1004,30.0504,30.0636,30.0636
+12-Jan-24,30.0609,30.185,30.0383,30.0609,30.0609
+11-Jan-24,29.8542,30.008,29.818,29.8542,29.8542
+10-Jan-24,29.9618,29.974,29.9522,29.9618,29.9618
+9-Jan-24,29.9139,29.9401,29.9062,29.9139,29.9139
+8-Jan-24,29.7843,29.898,29.7835,29.7843,29.7843
+5-Jan-24,29.8409,29.8777,29.8236,29.8409,29.8409
+4-Jan-24,29.7791,29.8007,29.7357,29.7791,29.7791
+3-Jan-24,29.7449,29.8589,29.7108,29.7449,29.7449
+2-Jan-24,29.4282,29.7496,29.4254,29.4282,29.4282
+1-Jan-24,29.0181,29.4675,29.4675,29.0181,29.0181
+29-Dec-23,29.5198,29.8589,29.3312,29.5198,29.5198
+28-Dec-23,29.3879,29.4719,29.3373,29.3879,29.3879
+27-Dec-23,29.3059,29.406,29.149,29.3059,29.3059
+26-Dec-23,29.3114,29.3868,28.8654,29.3114,29.3114
+25-Dec-23,28.8333,29.3001,29.0067,28.8333,28.8333
+22-Dec-23,29.1035,29.3145,28.9566,29.1035,29.1035
+21-Dec-23,29.1255,29.16,29.1171,29.1255,29.1255
+20-Dec-23,29.0887,29.1348,29.0809,29.0887,29.0887
+19-Dec-23,29.0387,29.0944,29.0376,29.0387,29.0387
+18-Dec-23,28.8404,29.065,28.7694,28.8404,28.8404
+15-Dec-23,28.9766,29.0587,28.9015,28.9766,28.9766
+14-Dec-23,28.9918,29.049,28.9428,28.9918,28.9918
+13-Dec-23,29.0271,29.0628,28.9814,29.0271,29.0271
+12-Dec-23,28.9611,29.0498,28.9208,28.9611,28.9611
+11-Dec-23,28.8761,29.0002,28.8684,28.8761,28.8761
+8-Dec-23,28.9107,28.9875,28.9061,28.9107,28.9107
+7-Dec-23,28.9149,28.9417,28.8868,28.9149,28.9149
+6-Dec-23,28.9147,28.9461,28.8636,28.9147,28.9147
+5-Dec-23,28.9178,28.9461,28.8833,28.9178,28.9178
+4-Dec-23,28.8962,28.9406,28.8538,28.8962,28.8962
+1-Dec-23,28.8864,28.9603,28.6177,28.8864,28.8864
+30-Nov-23,28.9409,28.9465,28.8016,28.9409,28.9409
+29-Nov-23,28.9186,28.9539,28.8833,28.9186,28.9186
+28-Nov-23,28.9094,28.9347,28.862,28.9094,28.9094
+27-Nov-23,28.8426,28.9132,28.8426,28.8426,28.8426
+24-Nov-23,28.8407,28.9108,28.7745,28.8407,28.8407
+23-Nov-23,28.8318,28.865,28.7222,28.8318,28.8318
+22-Nov-23,28.794,28.8376,28.785,28.794,28.794
+21-Nov-23,28.7778,28.8028,28.716,28.7778,28.7778
+20-Nov-23,28.6478,28.7697,28.6278,28.6478,28.6478
+17-Nov-23,28.7019,28.9412,28.5706,28.7019,28.7019
+16-Nov-23,28.6797,28.6896,28.649,28.6797,28.6797
+15-Nov-23,28.6412,28.7717,28.5062,28.6412,28.6412
+14-Nov-23,28.6061,28.7002,28.5796,28.6061,28.6061
+13-Nov-23,28.5137,28.5947,28.4784,28.5137,28.5137
+10-Nov-23,28.5258,28.729,28.3703,28.5258,28.5258
+9-Nov-23,28.5173,28.5289,28.4561,28.5173,28.5173
+8-Nov-23,28.4952,28.544,28.4783,28.4952,28.4952
+7-Nov-23,28.4476,28.5071,28.443,28.4476,28.4476
+6-Nov-23,28.3832,28.4424,28.334,28.3832,28.3832
+3-Nov-23,28.3589,28.492,28.3158,28.3589,28.3589
+2-Nov-23,28.3231,28.3528,28.1575,28.3231,28.3231
+1-Nov-23,28.3024,28.3315,28.2897,28.3024,28.3024
+31-Oct-23,28.2574,28.5355,28.1709,28.2574,28.2574
+30-Oct-23,28.2028,28.3193,28.1034,28.2028,28.2028
+27-Oct-23,28.1667,28.2723,28.1477,28.1667,28.1667
+26-Oct-23,28.1482,28.1688,28.1187,28.1482,28.1482
+25-Oct-23,28.1225,28.1322,28.1054,28.1225,28.1225
+24-Oct-23,28.0817,28.112,28.0707,28.0817,28.0817
+23-Oct-23,28.0499,28.0656,27.98,28.0499,28.0499
+20-Oct-23,28.0243,28.0851,27.9365,28.0243,28.0243
+19-Oct-23,28.0196,28.0497,27.9564,28.0196,28.0196
+18-Oct-23,27.9614,28.0231,27.9573,27.9614,27.9614
+17-Oct-23,27.8702,27.921,27.8494,27.8702,27.8702
+16-Oct-23,27.7063,27.8848,27.5061,27.7063,27.7063
+13-Oct-23,27.8423,27.8849,27.7395,27.8423,27.8423
+12-Oct-23,27.7188,27.7546,27.6917,27.7188,27.7188
+11-Oct-23,27.7275,27.8389,27.6924,27.7275,27.7275
+10-Oct-23,27.7197,27.7692,27.6494,27.7197,27.7197
+9-Oct-23,27.7127,27.8152,27.5185,27.7127,27.7127
+6-Oct-23,27.5826,27.7726,27.5252,27.5826,27.5826
+5-Oct-23,27.5546,27.5725,27.5342,27.5546,27.5546
+4-Oct-23,27.5276,27.5712,27.3964,27.5276,27.5276
+3-Oct-23,27.462,27.6555,27.2802,27.462,27.462
+2-Oct-23,27.4811,27.5146,27.3848,27.4811,27.4811
+29-Sep-23,27.4589,27.4689,27.3509,27.4589,27.4589
+28-Sep-23,27.3328,27.4275,27.3151,27.3328,27.3328
+27-Sep-23,27.3428,27.3879,27.2418,27.3428,27.3428
+26-Sep-23,27.2074,27.2673,27.2025,27.2074,27.2074
+25-Sep-23,27.1781,27.2507,27.1742,27.1781,27.1781
+22-Sep-23,27.1048,27.1686,27.0854,27.1048,27.1048
+21-Sep-23,27.0228,27.1198,26.9407,27.0228,27.0228
+20-Sep-23,27.0183,27.0401,27.0036,27.0183,27.0183
+19-Sep-23,26.9875,27.0344,26.931,26.9875,26.9875
+18-Sep-23,26.786,27.0236,26.7839,26.786,26.786
+15-Sep-23,26.9444,27.063,26.8705,26.9444,26.9444
+14-Sep-23,26.8855,26.9751,26.8835,26.8855,26.8855
+13-Sep-23,26.9192,26.95,26.9049,26.9192,26.9192
+12-Sep-23,26.8669,26.9028,26.8554,26.8669,26.8669
+11-Sep-23,26.6651,26.8839,26.6379,26.6651,26.6651
+8-Sep-23,26.8581,26.8899,26.7684,26.8581,26.8581
+7-Sep-23,26.8165,26.8401,26.7129,26.8165,26.8165
+6-Sep-23,26.7806,26.82,26.6973,26.7806,26.7806
+5-Sep-23,26.7712,26.8041,26.3252,26.7712,26.7712
+4-Sep-23,26.5773,26.7802,26.5753,26.5773,26.5773
+1-Sep-23,26.6879,26.7287,26.5982,26.6879,26.6879
+31-Aug-23,26.6813,26.7192,26.5928,26.6813,26.6813
+30-Aug-23,26.5483,26.7521,26.3679,26.5483,26.5483
+29-Aug-23,26.3095,26.6281,25.7924,26.3095,26.3095
+28-Aug-23,26.3537,26.5687,26.3465,26.3537,26.3537
+25-Aug-23,25.9054,26.5469,25.6474,25.9054,25.9054
+24-Aug-23,27.1934,27.2453,25.2892,27.1934,27.1934
+23-Aug-23,27.2049,27.219,27.1415,27.2049,27.2049
+22-Aug-23,27.2055,27.2294,27.1272,27.2055,27.2055
+21-Aug-23,27.1384,27.1961,27.0961,27.1384,27.1384
+18-Aug-23,27.125,27.1625,27.017,27.125,27.125
+17-Aug-23,27.0737,27.2023,27.0594,27.0737,27.0737
+16-Aug-23,27.0479,27.0667,27.0444,27.0479,27.0479
+15-Aug-23,27.0554,27.0603,27.0095,27.0554,27.0554
+14-Aug-23,27.1122,27.2199,26.7305,27.1122,27.1122
+11-Aug-23,27.0512,27.4519,26.9684,27.0512,27.0512
+10-Aug-23,26.947,27.0513,26.9316,26.947,26.947
+9-Aug-23,26.9252,27.2138,26.8677,26.9252,26.9252
+8-Aug-23,27.0054,27.0302,26.9452,27.0054,27.0054
+7-Aug-23,26.9943,27.0178,26.9427,26.9943,26.9943
+4-Aug-23,26.9633,27.2638,26.769,26.9633,26.9633
+3-Aug-23,26.9623,26.9969,26.9264,26.9623,26.9623
+2-Aug-23,26.9735,27.0907,26.7492,26.9735,26.9735
+1-Aug-23,26.926,27.128,26.8737,26.926,26.926
+31-Jul-23,26.8404,26.9653,26.8274,26.8404,26.8404
+28-Jul-23,26.9552,26.9721,26.9203,26.9552,26.9552
+27-Jul-23,26.8957,26.964,26.8617,26.8957,26.8957
+26-Jul-23,26.9235,26.9562,26.8663,26.9235,26.9235
+25-Jul-23,26.9694,27.0189,26.8636,26.9694,26.9694
+24-Jul-23,26.952,26.9875,26.9045,26.952,26.952
+21-Jul-23,26.8505,26.94,26.7293,26.8505,26.8505
+20-Jul-23,26.8205,26.9753,26.7599,26.8205,26.8205
+19-Jul-23,26.9478,27.0372,26.8638,26.9478,26.9478
+18-Jul-23,26.3822,26.9993,26.2997,26.3822,26.3822
+17-Jul-23,26.25,26.3573,25.9,26.25,26.25
+14-Jul-23,26.0572,26.201,25.9455,26.0572,26.0572
+13-Jul-23,26.1996,26.2321,26.078,26.1996,26.1996
+12-Jul-23,26.11,26.1501,26.0829,26.11,26.11
+11-Jul-23,26.0372,26.1622,26.0175,26.0372,26.0372
+10-Jul-23,26.1378,26.2073,25.821,26.1378,26.1378
+7-Jul-23,26.1298,26.1877,26.0005,26.1298,26.1298
+6-Jul-23,26.0856,26.1372,25.7508,26.0856,26.0856
+5-Jul-23,25.9781,26.1231,25.8121,25.9781,25.9781
+4-Jul-23,25.8642,26.0729,25.8097,25.8642,25.8642
+3-Jul-23,25.4224,26.0932,25.4224,25.4224,25.4224
+30-Jun-23,26.0386,26.073,25.955,26.0386,26.0386
+29-Jun-23,26.0555,26.0646,25.9851,26.0555,26.0555
+28-Jun-23,25.99,26.186,25.9185,25.99,25.99
+27-Jun-23,25.9602,26.159,25.467,25.9602,25.9602
+26-Jun-23,25.3178,26.0394,25.1957,25.3178,25.3178
+23-Jun-23,24.8851,25.7181,24.3511,24.8851,24.8851
+22-Jun-23,23.5548,24.7617,23.4709,23.5548,23.5548
+21-Jun-23,23.5721,23.6234,23.534,23.5721,23.5721
+20-Jun-23,23.6015,23.6483,23.2574,23.6015,23.6015
+19-Jun-23,23.5485,23.6746,23.5274,23.5485,23.5485
+16-Jun-23,23.6508,23.6763,23.2061,23.6508,23.6508
+15-Jun-23,23.5685,23.6758,23.511,23.5685,23.5685
+14-Jun-23,23.6385,23.682,23.5349,23.6385,23.6385
+13-Jun-23,23.6601,23.7662,23.3655,23.6601,23.6601
+12-Jun-23,23.646,23.6581,23.4068,23.646,23.646
+9-Jun-23,23.4987,23.5368,23.2344,23.4987,23.4987
+8-Jun-23,23.2955,23.3969,23.1625,23.2955,23.2955
+7-Jun-23,21.9344,23.1962,21.8904,21.9344,21.9344
+6-Jun-23,21.2695,21.5208,21.2374,21.2695,21.2695
+5-Jun-23,21.0803,21.2619,21.0341,21.0803,21.0803
+2-Jun-23,20.8902,20.9199,20.8168,20.8902,20.8902
+1-Jun-23,20.7864,20.8109,20.7379,20.7864,20.7864
+31-May-23,20.6116,20.816,20.4956,20.6116,20.6116
+30-May-23,20.1271,20.4196,20.1176,20.1271,20.1271
+29-May-23,19.9892,20.0989,19.9381,19.9892,19.9892
+26-May-23,19.9744,20.1026,19.9227,19.9744,19.9744
+25-May-23,19.9071,19.9338,19.8939,19.9071,19.9071
+24-May-23,19.8639,19.8946,19.8567,19.8639,19.8639
+23-May-23,19.8445,20.266,19.7952,19.8445,19.8445
+22-May-23,19.8159,19.8582,19.764,19.8159,19.8159
+19-May-23,19.8069,19.8191,19.717,19.8069,19.8069
+18-May-23,19.7644,19.8035,19.7035,19.7644,19.7644
+17-May-23,19.7313,19.7607,19.7293,19.7313,19.7313
+16-May-23,19.6797,19.733,19.6697,19.6797,19.6797
+15-May-23,19.628,19.6749,19.367,19.628,19.628
+12-May-23,19.5658,19.6589,19.5023,19.5658,19.5658
+11-May-23,19.5397,19.5858,19.5234,19.5397,19.5397
+10-May-23,19.52,19.5583,19.5144,19.52,19.52
+9-May-23,19.5019,19.5261,19.5004,19.5019,19.5019
+8-May-23,19.499,19.5469,19.4949,19.499,19.499
+5-May-23,19.4872,19.5045,19.4706,19.4872,19.4872
+4-May-23,19.4749,19.4926,19.4724,19.4749,19.4749
+3-May-23,19.4735,19.4869,19.456,19.4735,19.4735
+2-May-23,19.452,19.4724,19.4518,19.452,19.452
+1-May-23,19.4495,19.4596,19.4384,19.4495,19.4495
+28-Apr-23,19.4355,19.457,19.4255,19.4355,19.4355
+27-Apr-23,19.4231,19.4437,19.4183,19.4231,19.4231
+26-Apr-23,19.4178,19.4309,19.411,19.4178,19.4178
+25-Apr-23,19.4027,19.4285,19.3991,19.4027,19.4027
+24-Apr-23,19.4052,19.4111,19.3935,19.4052,19.4052
+21-Apr-23,19.4043,19.4058,19.3934,19.4043,19.4043
+20-Apr-23,19.3982,19.4102,19.3889,19.3982,19.3982
+19-Apr-23,19.3996,19.4319,19.3844,19.3996,19.3996
+18-Apr-23,19.3853,19.4255,19.3823,19.3853,19.3853
+17-Apr-23,19.3783,19.4155,19.2778,19.3783,19.3783
+14-Apr-23,19.3351,19.3913,19.3209,19.3351,19.3351
+13-Apr-23,19.3088,19.3395,19.2872,19.3088,19.3088
+12-Apr-23,19.291,19.3201,19.289,19.291,19.291
+11-Apr-23,19.2653,19.293,19.2615,19.2653,19.2653
+10-Apr-23,19.2454,19.2847,19.2381,19.2454,19.2454
+7-Apr-23,19.2507,19.2754,19.2136,19.2507,19.2507
+6-Apr-23,19.2501,19.2672,19.2423,19.2501,19.2501
+5-Apr-23,19.217,19.259,19.2128,19.217,19.217
+4-Apr-23,19.2048,19.2324,19.1935,19.2048,19.2048
+3-Apr-23,19.1935,19.2042,19.1819,19.1935,19.1935
+31-Mar-23,19.1757,19.21,19.1492,19.1757,19.1757
+30-Mar-23,19.1469,19.178,19.144,19.1469,19.1469
+29-Mar-23,19.1207,19.1673,19.0749,19.1207,19.1207
+28-Mar-23,19.0926,19.1166,19.0819,19.0926,19.0926
+27-Mar-23,19.0802,19.0952,18.994,19.0802,19.0802
+24-Mar-23,19.0572,19.2446,19.0354,19.0572,19.0572
+23-Mar-23,19.0439,19.0517,19.0278,19.0439,19.0439
+22-Mar-23,19.0332,19.0478,19.005,19.0332,19.0332
+21-Mar-23,19.0088,19.0307,18.982,19.0088,19.0088
+20-Mar-23,19.0079,19.02,18.9976,19.0079,19.0079
+17-Mar-23,19.002,19.0149,18.987,19.002,19.002
+16-Mar-23,18.987,19.0121,18.9805,18.987,18.987
+15-Mar-23,18.9749,19.2212,18.9007,18.9749,18.9749
+14-Mar-23,18.971,18.9806,18.955,18.971,18.971
+13-Mar-23,18.9614,18.9993,18.8822,18.9614,18.9614
+10-Mar-23,18.9519,18.9966,18.5165,18.9519,18.9519
+9-Mar-23,18.9408,18.958,18.8624,18.9408,18.9408
+8-Mar-23,18.9181,18.989,18.9116,18.9181,18.9181
+7-Mar-23,18.8699,18.9213,18.7964,18.8699,18.8699
+6-Mar-23,18.8868,18.908,18.6791,18.8868,18.8868
+3-Mar-23,18.8857,18.9122,18.8207,18.8857,18.8857
+2-Mar-23,18.8834,18.8939,18.8774,18.8834,18.8834
+1-Mar-23,18.8824,18.8897,18.8705,18.8824,18.8824
+28-Feb-23,18.8842,18.9111,18.8725,18.8842,18.8842
+27-Feb-23,18.882,18.9607,18.8469,18.882,18.882
+24-Feb-23,18.863,18.8881,18.8642,18.863,18.863
+23-Feb-23,18.8752,18.8813,18.864,18.8752,18.8752
+22-Feb-23,18.8627,18.8794,18.7794,18.8627,18.8627
+21-Feb-23,18.8635,18.8738,18.8536,18.8635,18.8635
+20-Feb-23,18.8535,18.8697,18.844,18.8535,18.8535
+17-Feb-23,18.8548,18.874,18.8364,18.8548,18.8548
+16-Feb-23,18.8504,18.8573,18.833,18.8504,18.8504
+15-Feb-23,18.8439,18.8979,18.7262,18.8439,18.8439
+14-Feb-23,18.8375,18.8496,18.8287,18.8375,18.8375
+13-Feb-23,18.8298,18.8455,18.8076,18.8298,18.8298
+10-Feb-23,18.8297,18.8382,18.8225,18.8297,18.8297
+9-Feb-23,18.8324,18.8355,18.8209,18.8324,18.8324
+8-Feb-23,18.8316,18.8391,18.8222,18.8316,18.8316
+7-Feb-23,18.8291,18.8372,18.8197,18.8291,18.8291
+6-Feb-23,18.8253,18.8368,18.8133,18.8253,18.8253
+3-Feb-23,18.8053,18.8305,18.8054,18.8053,18.8053
+2-Feb-23,18.8074,18.82,18.7997,18.8074,18.8074
+1-Feb-23,18.804,18.8221,18.7992,18.804,18.804
+31-Jan-23,18.808,18.8151,18.7728,18.808,18.808
+30-Jan-23,18.7986,18.8426,18.7379,18.7986,18.7986
+27-Jan-23,18.8105,18.8175,18.7944,18.8105,18.8105
+26-Jan-23,18.804,18.8155,18.7788,18.804,18.804
+25-Jan-23,18.7952,18.8188,18.7894,18.7952,18.7952
+24-Jan-23,18.7192,18.8198,18.6698,18.7192,18.7192
+23-Jan-23,18.7925,18.8325,18.6887,18.7934,18.7934
+20-Jan-23,18.7927,18.8246,18.77,18.7927,18.7927
+19-Jan-23,18.763,18.8026,18.7487,18.763,18.763
+18-Jan-23,18.7526,18.7984,18.7465,18.7526,18.7526
+17-Jan-23,18.7791,18.799,18.751,18.7791,18.7791
+16-Jan-23,18.7831,18.7975,18.7646,18.7831,18.7831
+13-Jan-23,18.7787,18.7964,18.7692,18.7787,18.7787
+12-Jan-23,18.7734,18.784,18.741,18.7734,18.7734
+11-Jan-23,18.7545,18.8057,18.7549,18.7545,18.7545
+10-Jan-23,18.7585,18.7793,18.51,18.7585,18.7585
+9-Jan-23,18.7685,18.782,18.515,18.7685,18.7685
+6-Jan-23,18.7666,18.7871,18.6655,18.7666,18.7666
+5-Jan-23,18.736,18.7723,18.7267,18.736,18.736
+4-Jan-23,18.7069,18.768,18.7148,18.7069,18.7069
+3-Jan-23,18.7433,18.7505,18.6877,18.7433,18.7433
+2-Jan-23,18.6447,18.7314,18.636,18.6447,18.6447
+30-Dec-22,18.703,18.7208,18.693,18.703,18.703
+29-Dec-22,18.6937,18.7277,18.6915,18.6937,18.6937
+28-Dec-22,18.657,18.7345,18.6194,18.657,18.657
+27-Dec-22,18.6568,18.7935,18.5732,18.6568,18.6568
+26-Dec-22,18.6234,18.7124,18.5782,18.6234,18.6234
+23-Dec-22,18.6696,18.6878,18.655,18.6696,18.6696
+22-Dec-22,18.6548,18.6771,18.6426,18.6548,18.6548
+21-Dec-22,18.6367,18.67,18.6251,18.6367,18.6367
+20-Dec-22,18.6452,18.6658,18.6267,18.6452,18.6452
+19-Dec-22,18.6229,18.6539,18.6059,18.6229,18.6229
+16-Dec-22,18.6446,18.6535,18.6198,18.6446,18.6446
+15-Dec-22,18.6078,18.6511,18.5792,18.6078,18.6078
+14-Dec-22,18.6295,18.6492,18.5629,18.6295,18.6295
+13-Dec-22,18.6179,18.6493,18.4955,18.6179,18.6179
+12-Dec-22,18.6356,18.646,18.6163,18.6356,18.6356
+9-Dec-22,18.6385,18.6502,18.6275,18.6385,18.6385
+8-Dec-22,18.627,18.6485,18.618,18.627,18.627
+7-Dec-22,18.6266,18.6437,18.614,18.6266,18.6266
+6-Dec-22,18.6246,18.645,18.619,18.6246,18.6246
+5-Dec-22,18.6307,18.6392,18.6159,18.6307,18.6307
+2-Dec-22,18.6326,18.6395,18.6194,18.6326,18.6326
+1-Dec-22,18.63,18.6528,18.5804,18.63,18.63
+30-Nov-22,18.6399,18.6467,18.5834,18.6399,18.6399
+29-Nov-22,18.6185,18.6504,18.5649,18.6185,18.6185
+28-Nov-22,18.596,18.6333,18.5896,18.596,18.596
+25-Nov-22,18.6268,18.6355,18.5941,18.6268,18.6268
+24-Nov-22,18.609,18.631,18.5964,18.609,18.609
+23-Nov-22,18.6121,18.6308,18.5949,18.6121,18.6121
+22-Nov-22,18.6006,18.6395,18.5867,18.6006,18.6006
+21-Nov-22,18.6104,18.6296,18.5692,18.6104,18.6104
+18-Nov-22,18.5992,18.6206,18.5731,18.5992,18.5992
+17-Nov-22,18.6037,18.6203,18.5996,18.6037,18.6037
+16-Nov-22,18.6077,18.6172,18.575,18.6077,18.6077
+15-Nov-22,18.5911,18.6248,18.548,18.5911,18.5911
+14-Nov-22,18.4916,18.6082,18.5046,18.4916,18.4916
+11-Nov-22,18.4827,18.5828,18.4675,18.4827,18.4827
+10-Nov-22,18.585,18.6095,18.4571,18.585,18.585
+9-Nov-22,18.5405,18.603,18.5165,18.5405,18.5405
+8-Nov-22,18.444,18.6077,18.4401,18.444,18.444
+7-Nov-22,18.6001,18.6112,18.5662,18.6001,18.6001
+4-Nov-22,18.6092,18.6244,18.5829,18.6092,18.6092
+3-Nov-22,18.615,18.6386,18.6006,18.615,18.615
+2-Nov-22,18.6043,18.6317,18.5315,18.6043,18.6043
+1-Nov-22,18.6167,18.6315,18.5826,18.6167,18.6167
+31-Oct-22,18.573,18.6392,18.5587,18.573,18.573
+28-Oct-22,18.6089,18.6293,18.5497,18.6089,18.6089
+27-Oct-22,18.5904,18.6437,18.5094,18.5904,18.5904
+26-Oct-22,18.6068,18.6111,18.5012,18.6068,18.6068
+25-Oct-22,18.5908,18.6131,18.4723,18.5908,18.5908
+24-Oct-22,18.5543,18.626,18.5066,18.5543,18.5543
+21-Oct-22,18.5857,18.6022,18.5611,18.5857,18.5857
+20-Oct-22,18.5931,18.599,18.5485,18.5931,18.5931
+19-Oct-22,18.5799,18.593,18.5688,18.5799,18.5799
+18-Oct-22,18.5489,18.5917,18.5364,18.5489,18.5489
+17-Oct-22,18.5869,18.5899,18.547,18.5869,18.5869
+14-Oct-22,18.5529,18.593,18.5292,18.5529,18.5529
+13-Oct-22,18.5099,18.5901,18.462,18.5099,18.5099
+12-Oct-22,18.5841,18.5952,18.4991,18.5841,18.5841
+11-Oct-22,18.5831,18.653,18.5637,18.5831,18.5831
+10-Oct-22,18.578,18.6245,18.4826,18.578,18.578
+7-Oct-22,18.5753,18.5881,18.5482,18.5753,18.5753
+6-Oct-22,18.5483,18.5858,18.5388,18.5483,18.5483
+5-Oct-22,18.5697,18.6265,18.5151,18.5697,18.5697
+4-Oct-22,18.5237,18.5858,18.4278,18.5237,18.5237
+3-Oct-22,18.5162,18.5675,18.428,18.5162,18.5162
+30-Sep-22,18.4975,18.5525,18.4589,18.4975,18.4975
+29-Sep-22,18.5233,18.5472,18.4199,18.5233,18.5233
+28-Sep-22,18.4429,18.54,18.3636,18.4429,18.4429
+27-Sep-22,18.4495,18.4877,18.4239,18.4495,18.4495
+26-Sep-22,18.4325,18.4614,18.3914,18.4325,18.4325
+23-Sep-22,18.338,18.4173,18.3164,18.338,18.338
+22-Sep-22,18.315,18.3988,18.3147,18.315,18.315
+21-Sep-22,18.3107,18.3321,18.2978,18.3107,18.3107
+20-Sep-22,18.2929,18.3117,18.2845,18.2929,18.2929
+19-Sep-22,18.2543,18.2984,18.2433,18.2543,18.2543
+16-Sep-22,18.2732,18.2871,18.2365,18.2732,18.2732
+15-Sep-22,18.2291,18.267,18.2265,18.2291,18.2291
+14-Sep-22,18.2464,18.2575,18.2268,18.2464,18.2464
+13-Sep-22,18.2225,18.2555,18.2089,18.2225,18.2225
+12-Sep-22,18.2214,18.2455,18.1989,18.2214,18.2214
+9-Sep-22,18.2387,18.244,18.2049,18.2387,18.2387
+8-Sep-22,18.2212,18.2395,18.215,18.2212,18.2212
+7-Sep-22,18.2262,18.2455,18.2073,18.2262,18.2262
+6-Sep-22,18.2141,18.2281,18.1885,18.2141,18.2141
+5-Sep-22,18.211,18.225,18.1704,18.211,18.211
+2-Sep-22,18.2071,18.233,18.1858,18.2071,18.2071
+1-Sep-22,18.1892,18.2138,18.158,18.1892,18.1892
+31-Aug-22,18.1503,18.2234,18.127,18.1503,18.1503
+30-Aug-22,18.18,18.1945,18.1604,18.18,18.18
+29-Aug-22,18.1675,18.1892,18.1415,18.1675,18.1675
+26-Aug-22,18.1658,18.1855,18.1396,18.1658,18.1658
+25-Aug-22,18.148,18.1723,18.1371,18.148,18.148
+24-Aug-22,18.1209,18.161,18.085,18.1209,18.1209
+23-Aug-22,18.091,18.1275,18.0455,18.091,18.091
+22-Aug-22,18.0878,18.1231,18.0596,18.0878,18.0878
+19-Aug-22,18.0767,18.1148,18.0389,18.0767,18.0767
+18-Aug-22,17.944,18.1108,17.9341,17.944,17.944
+17-Aug-22,17.9063,17.9648,17.9033,17.9063,17.9063
+16-Aug-22,17.9519,17.9662,17.9179,17.9519,17.9519
+15-Aug-22,17.94,17.9647,17.9156,17.94,17.94
+12-Aug-22,17.9491,17.963,17.9277,17.9491,17.9491
+11-Aug-22,17.8701,17.9635,17.8006,17.8701,17.8701
+10-Aug-22,17.924,17.963,17.8183,17.924,17.924
+9-Aug-22,17.9378,17.965,17.7625,17.9378,17.9378
+8-Aug-22,17.9237,17.9724,17.9022,17.9237,17.9237
+5-Aug-22,17.9417,17.9693,17.9183,17.9417,17.9417
+4-Aug-22,17.9307,17.9695,17.9017,17.9307,17.9307
+3-Aug-22,17.9431,17.9948,17.924,17.9431,17.9431
+2-Aug-22,17.8935,17.9555,17.8517,17.8935,17.8935
+1-Aug-22,17.9225,17.951,17.864,17.9225,17.9225
+29-Jul-22,17.9452,17.9535,17.7351,17.9452,17.9452
+28-Jul-22,17.8674,17.9366,17.8349,17.8674,17.8674
+27-Jul-22,17.872,17.9307,17.8025,17.872,17.872
+26-Jul-22,17.8292,17.8739,17.7872,17.8292,17.8292
+25-Jul-22,17.7573,17.8471,17.737,17.7573,17.7573
+22-Jul-22,17.7205,17.7605,17.6081,17.7205,17.7205
+21-Jul-22,17.595,17.7455,17.56,17.595,17.595
+20-Jul-22,17.5412,17.5986,17.4629,17.5412,17.5412
+19-Jul-22,17.461,17.5854,17.4302,17.461,17.461
+18-Jul-22,17.3396,17.506,17.1219,17.3396,17.3396
+15-Jul-22,17.4641,17.4888,17.3363,17.4641,17.4641
+14-Jul-22,17.4112,17.5039,17.3614,17.4112,17.4112
+13-Jul-22,17.2805,17.4538,17.2068,17.2805,17.2805
+12-Jul-22,17.3447,17.3955,17.2079,17.3447,17.3447
+11-Jul-22,17.2716,17.3873,17.18,17.2716,17.2716
+8-Jul-22,17.2589,17.3222,17.204,17.2589,17.2589
+7-Jul-22,17.2125,17.3015,17.1835,17.2125,17.2125
+6-Jul-22,17.0014,17.2457,16.9231,17.0014,17.0014
+5-Jul-22,16.7784,17.0499,16.7643,16.7784,16.7784
+4-Jul-22,16.7335,16.8349,16.7148,16.7335,16.7335
+1-Jul-22,16.6919,16.7617,16.6784,16.6919,16.6919
+30-Jun-22,16.6282,16.7024,16.5033,16.6282,16.6282
+29-Jun-22,16.6245,16.7063,16.5322,16.6245,16.6245
+28-Jun-22,16.5638,16.6658,16.4768,16.5638,16.5638
+27-Jun-22,16.6689,16.7354,16.0147,16.6689,16.6689
+24-Jun-22,17.3459,17.376,17.2026,17.3459,17.3459
+23-Jun-22,17.3426,17.3747,17.3114,17.3426,17.3426
+22-Jun-22,17.346,17.3595,17.3029,17.346,17.346
+21-Jun-22,17.3122,17.366,17.2969,17.3122,17.3122
+20-Jun-22,17.3365,17.3519,17.2763,17.3365,17.3365
+17-Jun-22,17.2966,17.3277,17.2617,17.2966,17.2966
+16-Jun-22,17.2364,17.321,17.2145,17.2364,17.2364
+15-Jun-22,17.2513,17.3004,17.2161,17.2513,17.2513
+14-Jun-22,17.2691,17.2815,17.1953,17.2691,17.2691
+13-Jun-22,17.2339,17.2695,17.0468,17.2339,17.2339
+10-Jun-22,17.2396,17.2564,16.9027,17.2396,17.2396
+9-Jun-22,17.177,17.2565,17.1702,17.177,17.177
+8-Jun-22,16.8371,17.1905,16.8105,16.8371,16.8371
+7-Jun-22,16.5943,16.7707,16.5943,16.5943,16.5943
+6-Jun-22,16.5087,16.5978,16.4126,16.5087,16.5087
+3-Jun-22,16.4835,16.536,16.47,16.4835,16.4835
+2-Jun-22,16.4437,16.4755,16.384,16.4437,16.4437
+1-Jun-22,16.3777,16.4541,16.3643,16.3777,16.3777
+31-May-22,16.3835,16.4271,16.331,16.3835,16.3835
+30-May-22,16.3343,16.3913,16.2781,16.3343,16.3343
+27-May-22,16.3607,16.3994,16.18,16.3607,16.3607
+26-May-22,16.348,16.4486,16.2609,16.348,16.348
+25-May-22,16.0975,16.398,16.0198,16.0975,16.0975
+24-May-22,15.9331,16.1507,15.9206,15.9331,15.9331
+23-May-22,15.9299,15.9636,15.688,15.9299,15.9299
+20-May-22,15.9026,15.9843,15.8166,15.9026,15.9026
+19-May-22,15.9563,15.977,15.8098,15.9563,15.9563
+18-May-22,15.912,15.9753,15.7901,15.912,15.912
+17-May-22,15.6003,15.8835,15.5628,15.6003,15.6003
+16-May-22,15.4802,15.658,15.4795,15.4802,15.4802
+13-May-22,15.4068,15.4857,15.3983,15.4068,15.4068
+12-May-22,15.2854,15.4033,15.2735,15.2854,15.2854
+11-May-22,15.3254,15.3728,15.2541,15.3254,15.3254
+10-May-22,15.0984,15.265,15.0916,15.0984,15.0984
+9-May-22,14.9401,15.1131,14.9155,14.9401,14.9401
+6-May-22,14.8651,14.9524,14.8599,14.8651,14.8651
+5-May-22,14.7397,14.8681,14.7075,14.7397,14.7397
+4-May-22,14.8068,14.8418,14.7586,14.8068,14.8068
+3-May-22,14.8867,14.9048,14.7855,14.8867,14.8867
+2-May-22,14.8549,14.8993,14.8537,14.8549,14.8549
+29-Apr-22,14.7889,14.8613,14.7465,14.7889,14.7889
+28-Apr-22,14.8098,14.8251,14.736,14.8098,14.8098
+27-Apr-22,14.7997,14.8321,14.7877,14.7997,14.7997
+26-Apr-22,14.7719,14.8055,14.7685,14.7719,14.7719
+25-Apr-22,14.7471,14.7768,14.7217,14.7471,14.7471
+22-Apr-22,14.704,14.754,14.6991,14.704,14.704
+21-Apr-22,14.6668,14.704,14.6568,14.6668,14.6668
+20-Apr-22,14.652,14.6764,14.63,14.652,14.652
+19-Apr-22,14.6409,14.668,14.6377,14.6409,14.6409
+18-Apr-22,14.6218,14.6493,14.6083,14.6218,14.6218
+15-Apr-22,14.6227,14.661,14.579,14.6227,14.6227
+14-Apr-22,14.5906,14.629,14.5803,14.5906,14.5906
+13-Apr-22,14.5815,14.602,14.5624,14.5815,14.5815
+12-Apr-22,14.6646,14.6904,14.5501,14.6646,14.6646
+11-Apr-22,14.7402,14.7494,14.6274,14.7402,14.7402
+8-Apr-22,14.7537,14.7582,14.7273,14.7537,14.7537
+7-Apr-22,14.6996,14.7617,14.6975,14.6996,14.6996
+6-Apr-22,14.7179,14.7445,14.6985,14.7179,14.7179
+5-Apr-22,14.6915,14.7279,14.6748,14.6915,14.6915
+4-Apr-22,14.674,14.7144,14.6748,14.674,14.674
+1-Apr-22,14.6662,14.6955,14.6493,14.6662,14.6662
+31-Mar-22,14.651,14.6853,14.6168,14.651,14.651
+30-Mar-22,14.5693,14.6817,14.5914,14.5693,14.5693
+29-Mar-22,14.8214,14.8398,14.4537,14.8214,14.8214
+28-Mar-22,14.8276,14.8493,14.8137,14.8276,14.8276
+25-Mar-22,14.8347,14.8516,14.8094,14.836,14.836
+24-Mar-22,14.8309,14.8659,14.8069,14.8267,14.8267
+23-Mar-22,14.8208,14.8528,14.7756,14.8183,14.8183
+22-Mar-22,14.8222,14.8504,14.8008,14.8217,14.8217
+21-Mar-22,14.8084,14.8506,14.7741,14.8069,14.8069
+18-Mar-22,14.7132,14.8194,14.7001,14.7033,14.7033
+17-Mar-22,14.593,14.7988,14.5518,14.558,14.558
+16-Mar-22,14.7021,14.7502,14.62,14.7008,14.7008
+15-Mar-22,14.7935,14.8373,14.5266,14.7749,14.7749
+14-Mar-22,14.7357,14.8916,14.7081,14.75,14.75
+11-Mar-22,14.868,14.9885,14.6429,14.838,14.838
+10-Mar-22,14.6606,14.9197,14.6183,14.6591,14.6591
+9-Mar-22,14.5092,14.6751,14.4691,14.4913,14.4913
+8-Mar-22,14.3717,14.5793,14.3663,14.379,14.379
+7-Mar-22,14.2407,14.4198,14.2226,14.2396,14.2396
+4-Mar-22,14.1077,14.265,14.083,14.1135,14.1135
+3-Mar-22,13.9905,14.1503,13.9681,13.983,13.983
+2-Mar-22,13.8356,14.1299,13.7885,13.8352,13.8352
+1-Mar-22,13.7747,13.9642,13.745,13.791,13.791
+28-Feb-22,14.049,14.0964,13.7272,14.0288,14.0288
+25-Feb-22,14.053,14.1186,13.735,14.053,14.053
+24-Feb-22,13.8043,14.62,13.7695,13.8205,13.8205
+23-Feb-22,13.7749,13.8685,13.7043,13.7623,13.7623
+22-Feb-22,13.6591,13.8994,13.6394,13.6755,13.6755
+21-Feb-22,13.6088,13.6576,13.5781,13.6081,13.6081
+18-Feb-22,13.5261,13.6601,13.5095,13.5226,13.5226
+17-Feb-22,13.5953,13.6325,13.5638,13.5957,13.5957
+16-Feb-22,13.6025,13.6438,13.5879,13.6032,13.6032
+15-Feb-22,13.5953,13.6754,13.5685,13.5908,13.5908
+14-Feb-22,13.5053,13.6115,13.4874,13.5054,13.5054
+11-Feb-22,13.4919,13.561,13.4416,13.4961,13.4961
+10-Feb-22,13.5523,13.5729,13.4669,13.5392,13.5392
+9-Feb-22,13.5771,13.6073,13.5336,13.5772,13.5772
+8-Feb-22,13.5838,13.6596,13.5365,13.5704,13.5704
+7-Feb-22,13.5544,13.6031,13.5425,13.5567,13.5567
+4-Feb-22,13.5634,13.596,13.5078,13.5662,13.5662
+3-Feb-22,13.4605,13.6149,13.4434,13.4656,13.4656
+2-Feb-22,13.3991,13.5728,13.3334,13.3502,13.3502
+1-Feb-22,13.298,13.4617,13.2719,13.2958,13.2958
+31-Jan-22,13.482,13.5694,13.29,13.482,13.482
+28-Jan-22,13.6109,13.6593,13.4766,13.6176,13.6176
+27-Jan-22,13.5775,13.6606,13.5382,13.5771,13.5771
+26-Jan-22,13.4961,13.6131,13.4437,13.4769,13.4769
+25-Jan-22,13.4563,13.5684,13.424,13.4348,13.4348
+24-Jan-22,13.4344,13.5386,13.3379,13.4347,13.4347
+21-Jan-22,13.3656,13.4597,13.3068,13.355,13.355
+20-Jan-22,13.3728,13.5354,13.2554,13.4236,13.4236
+19-Jan-22,13.5055,13.6248,13.3393,13.5277,13.5277
+18-Jan-22,13.4531,13.643,13.4104,13.4506,13.4506
+17-Jan-22,13.4332,13.6191,13.3527,13.4332,13.4332
+14-Jan-22,13.4994,13.627,13.4438,13.5827,13.5827
+13-Jan-22,13.2397,13.6577,13.1492,13.2434,13.2434
+12-Jan-22,13.7632,13.8459,13.205,13.7605,13.7605
+11-Jan-22,13.8089,13.8685,13.7005,13.809,13.809
+10-Jan-22,13.751,13.925,13.6515,13.7493,13.7493
+7-Jan-22,13.804,13.9163,13.7046,13.7821,13.7821
+6-Jan-22,13.6814,13.8708,13.4655,13.688,13.688
+5-Jan-22,13.4189,13.6339,13.2673,13.4115,13.4115
+4-Jan-22,13.06,13.583,12.96,13.0617,13.0617
+3-Jan-22,13.3457,13.8793,12.8072,13.3566,13.3566
+31-Dec-21,13.2861,13.5778,12.9698,13.2905,13.2905
+30-Dec-21,12.6404,13.3678,12.4147,12.6403,12.6403
+29-Dec-21,11.8029,12.6711,11.7876,11.8031,11.8031
+28-Dec-21,11.4229,11.9014,11.4006,11.5211,11.5211
+27-Dec-21,10.7249,11.5718,10.7249,10.8071,10.8071
+24-Dec-21,11.2826,12.0336,11.0908,11.4133,11.4133
+23-Dec-21,12.032,12.0571,10.2089,12.0323,12.0323
+22-Dec-21,12.3799,12.6554,11.9448,12.2707,12.2707
+21-Dec-21,13.4751,13.9606,11.0443,13.4759,13.4759
+20-Dec-21,16.6034,18.3523,16.5909,16.609,16.609
+17-Dec-21,15.6481,17.0317,15.6164,15.6608,15.6608
+16-Dec-21,14.8274,15.7038,14.7583,14.8141,14.8141
+15-Dec-21,14.3585,14.8133,14.3521,14.3778,14.3778
+14-Dec-21,13.807,14.4205,13.782,13.8033,13.8033
+13-Dec-21,13.8516,14.5755,13.6353,13.8549,13.8549
+10-Dec-21,13.7737,13.9471,13.7318,13.7733,13.7733
+9-Dec-21,13.6828,13.8279,13.6157,13.6827,13.6827
+8-Dec-21,13.5206,13.7892,13.4983,13.5205,13.5205
+7-Dec-21,13.805,13.8404,13.425,13.7831,13.7831
+6-Dec-21,13.6742,13.8414,13.6295,13.632,13.632
+3-Dec-21,13.6781,13.9178,13.4233,13.7171,13.7171
+2-Dec-21,13.4244,13.8118,13.2594,13.4432,13.4432
+1-Dec-21,13.5099,13.8291,12.426,13.5016,13.5016
+30-Nov-21,12.7414,13.4013,12.6538,12.699,12.699
+29-Nov-21,12.325,12.8537,12.2637,12.3291,12.3291
+26-Nov-21,11.9862,12.631,11.9065,11.9843,11.9843
+25-Nov-21,11.9232,12.1919,11.8286,11.914,11.914
+24-Nov-21,12.8189,13.1459,11.6109,12.8189,12.8189
+23-Nov-21,11.4045,13.463,11.3261,11.4061,11.4061
+22-Nov-21,11.11,11.4658,10.9487,11.1055,11.1055
+19-Nov-21,11.0641,11.2865,10.822,11.0371,11.0371
+18-Nov-21,10.731,11.27,10.454,10.7308,10.7308
+17-Nov-21,10.3421,10.6759,10.3347,10.3422,10.3422
+16-Nov-21,10.0572,10.3721,10.0547,10.0575,10.0575
+15-Nov-21,10.0302,10.0714,9.9491,10.0296,10.0296
+12-Nov-21,9.9213,9.9898,9.8735,9.9209,9.9209
+11-Nov-21,9.8437,9.9692,9.8373,9.8431,9.8431
+10-Nov-21,9.728,9.8714,9.7259,9.7272,9.7272
+9-Nov-21,9.6897,9.7321,9.6861,9.6832,9.6832
+8-Nov-21,9.6925,9.7406,9.6655,9.6877,9.6877
+5-Nov-21,9.6937,9.7413,9.6815,9.694,9.694
+4-Nov-21,9.6396,9.7603,9.6364,9.6396,9.6396
+3-Nov-21,9.6001,9.7411,9.5878,9.6008,9.6008
+2-Nov-21,9.54,9.5985,9.4701,9.5399,9.5399
+1-Nov-21,9.584,9.5973,9.494,9.5829,9.5829
+29-Oct-21,9.5241,9.6244,9.5187,9.5251,9.5251
+28-Oct-21,9.4939,9.6276,9.461,9.5057,9.5057
+27-Oct-21,9.5322,9.5431,9.4679,9.5291,9.5291
+26-Oct-21,9.5838,9.6162,9.4133,9.5867,9.5867
+25-Oct-21,9.7098,9.8238,9.54,9.6744,9.6744
+22-Oct-21,9.5219,9.6535,9.4928,9.5311,9.5311
+21-Oct-21,9.2155,9.4807,9.2136,9.215,9.215
+20-Oct-21,9.3029,9.3476,9.2198,9.3054,9.3054
+19-Oct-21,9.3405,9.3715,9.2757,9.3391,9.3391
+18-Oct-21,9.2549,9.3317,9.2359,9.2369,9.2369
+15-Oct-21,9.1893,9.2391,9.1839,9.1901,9.1901
+14-Oct-21,9.1473,9.1901,9.1178,9.1469,9.1469
+13-Oct-21,9.0416,9.0999,9.0152,9.038,9.038
+12-Oct-21,8.9934,9.0423,8.9893,8.9949,8.9949
+11-Oct-21,8.96,8.9729,8.9182,8.955,8.955
+8-Oct-21,8.8652,8.9681,8.8644,8.8709,8.8709
+7-Oct-21,8.8652,8.8819,8.8501,8.866,8.866
+6-Oct-21,8.862,8.932,8.8615,8.862,8.862
+5-Oct-21,8.8497,8.8861,8.8453,8.8471,8.8471
+4-Oct-21,8.8467,8.8781,8.8303,8.8526,8.8526
+1-Oct-21,8.8816,8.8916,8.8311,8.885,8.885
+30-Sep-21,8.9148,8.9301,8.859,8.9161,8.9161
+29-Sep-21,8.8667,8.8886,8.8366,8.8669,8.8669
+28-Sep-21,8.8173,8.8901,8.8155,8.8142,8.8142
+27-Sep-21,8.8603,8.8897,8.8118,8.8586,8.8586
+24-Sep-21,8.7668,8.8741,8.7541,8.7564,8.7564
+23-Sep-21,8.6563,8.7891,8.6295,8.6563,8.6563
+22-Sep-21,8.6206,8.662,8.6058,8.6204,8.6204
+21-Sep-21,8.6631,8.673,8.6082,8.6683,8.6683
+20-Sep-21,8.638,8.7199,8.6332,8.6352,8.6352
+17-Sep-21,8.5307,8.6512,8.5045,8.529,8.529
+16-Sep-21,8.4285,8.5303,8.4261,8.4258,8.4258
+15-Sep-21,8.4321,8.4543,8.421,8.4307,8.4307
+14-Sep-21,8.4225,8.4584,8.4131,8.4221,8.4221
+13-Sep-21,8.4663,8.474,8.4266,8.4666,8.4666
+10-Sep-21,8.4403,8.4585,8.3968,8.4404,8.4404
+9-Sep-21,8.4704,8.5091,8.4418,8.4722,8.4722
+8-Sep-21,8.3448,8.4788,8.3362,8.3448,8.3448
+7-Sep-21,8.2796,8.3483,8.2676,8.2768,8.2768
+6-Sep-21,8.3116,8.3296,8.2667,8.3126,8.3126
+3-Sep-21,8.2812,8.3454,8.274,8.2796,8.2796
+2-Sep-21,8.2899,8.2975,8.2607,8.2838,8.2838
+1-Sep-21,8.3169,8.3285,8.2736,8.3045,8.3045
+31-Aug-21,8.3695,8.379,8.2941,8.3673,8.3673
+30-Aug-21,8.3533,8.3866,8.3233,8.3486,8.3486
+27-Aug-21,8.3819,8.4027,8.3424,8.3764,8.3764
+26-Aug-21,8.3713,8.3992,8.3507,8.3734,8.3734
+25-Aug-21,8.4127,8.4211,8.371,8.4118,8.4118
+24-Aug-21,8.4257,8.4374,8.3991,8.4265,8.4265
+23-Aug-21,8.4899,8.492,8.4316,8.4908,8.4908
+20-Aug-21,8.5321,8.5554,8.4812,8.5308,8.5308
+19-Aug-21,8.4536,8.5466,8.4403,8.4535,8.4535
+18-Aug-21,8.4273,8.4938,8.4204,8.4267,8.4267
+17-Aug-21,8.4555,8.4836,8.3861,8.4547,8.4547
+16-Aug-21,8.5124,8.523,8.4547,8.5122,8.5122
+13-Aug-21,8.5645,8.5785,8.5174,8.5612,8.5612
+12-Aug-21,8.625,8.6281,8.527,8.6254,8.6254
+11-Aug-21,8.5998,8.6765,8.5606,8.5988,8.5988
+10-Aug-21,8.6461,8.6644,8.588,8.649,8.649
+9-Aug-21,8.6257,8.6651,8.6134,8.6279,8.6279
+6-Aug-21,8.5259,8.636,8.5216,8.5256,8.5256
+5-Aug-21,8.4712,8.5674,8.4676,8.4755,8.4755
+4-Aug-21,8.3978,8.4873,8.3831,8.4012,8.4012
+3-Aug-21,8.3471,8.4408,8.297,8.3498,8.3498
+2-Aug-21,8.4373,8.473,8.3387,8.4367,8.4367
+30-Jul-21,8.4527,8.48,8.3978,8.4523,8.4523
+29-Jul-21,8.5554,8.5567,8.4403,8.5513,8.5513
+28-Jul-21,8.556,8.5735,8.5407,8.5561,8.5561
+27-Jul-21,8.5537,8.5789,8.5471,8.5545,8.5545
+26-Jul-21,8.5477,8.6199,8.544,8.5476,8.5476
+23-Jul-21,8.5567,8.5638,8.5298,8.5565,8.5565
+22-Jul-21,8.5539,8.5742,8.529,8.5542,8.5542
+21-Jul-21,8.5715,8.6012,8.5588,8.5704,8.5704
+20-Jul-21,8.5801,8.591,8.5315,8.5801,8.5801
+19-Jul-21,8.5334,8.6054,8.5132,8.5321,8.5321
+16-Jul-21,8.5615,8.5729,8.4917,8.5607,8.5607
+15-Jul-21,8.5846,8.5878,8.5498,8.5841,8.5841
+14-Jul-21,8.6196,8.6442,8.5824,8.6192,8.6192
+13-Jul-21,8.6322,8.6373,8.5833,8.6321,8.6321
+12-Jul-21,8.6541,8.6691,8.6205,8.6543,8.6543
+9-Jul-21,8.682,8.7024,8.6491,8.6819,8.6819
+8-Jul-21,8.6756,8.7268,8.6731,8.6785,8.6785
+7-Jul-21,8.683,8.7081,8.655,8.6803,8.6803
+6-Jul-21,8.6602,8.6982,8.6346,8.66,8.66
+5-Jul-21,8.6894,8.7073,8.6505,8.6884,8.6884
+2-Jul-21,8.6638,8.7188,8.6534,8.6646,8.6646
+1-Jul-21,8.6918,8.7155,8.644,8.7047,8.7047
+30-Jun-21,8.726,8.7427,8.6495,8.726,8.726
+29-Jun-21,8.6836,8.7412,8.679,8.6831,8.6831
+28-Jun-21,8.7414,8.7639,8.6777,8.7473,8.7473
+25-Jun-21,8.696,8.7701,8.6655,8.6973,8.6973
+24-Jun-21,8.6308,8.7112,8.625,8.6345,8.6345
+23-Jun-21,8.6385,8.668,8.5946,8.639,8.639
+22-Jun-21,8.7741,8.7928,8.6521,8.7792,8.7792
+21-Jun-21,8.7538,8.7911,8.7182,8.7543,8.7543
+18-Jun-21,8.715,8.7435,8.6521,8.7135,8.7135
+17-Jun-21,8.6158,8.7218,8.5969,8.62,8.62
+16-Jun-21,8.5454,8.5606,8.4959,8.5559,8.5559
+15-Jun-21,8.455,8.5857,8.447,8.4558,8.4558
+14-Jun-21,8.3877,8.4048,8.3001,8.3785,8.3785
+11-Jun-21,8.4152,8.4442,8.284,8.4252,8.4252
+10-Jun-21,8.5847,8.5922,8.4173,8.5823,8.5823
+9-Jun-21,8.6015,8.6186,8.5672,8.5997,8.5997
+8-Jun-21,8.5962,8.6299,8.58,8.5971,8.5971
+7-Jun-21,8.6732,8.6862,8.5968,8.673,8.673
+4-Jun-21,8.7068,8.74,8.6382,8.7068,8.7068
+3-Jun-21,8.5899,8.716,8.5768,8.5805,8.5805
+2-Jun-21,8.605,8.6501,8.5694,8.6017,8.6017
+1-Jun-21,8.4841,8.5375,8.474,8.4878,8.4878
+31-May-21,8.5735,8.5746,8.4648,8.5734,8.5734
+28-May-21,8.4849,8.6104,8.4795,8.4824,8.4824
+27-May-21,8.4513,8.5357,8.425,8.4512,8.4512
+26-May-21,8.4468,8.4643,8.4121,8.4523,8.4523
+25-May-21,8.379,8.4775,8.3743,8.378,8.378
+24-May-21,8.4162,8.4246,8.3703,8.4163,8.4163
+21-May-21,8.3693,8.39,8.3569,8.3693,8.3693
+20-May-21,8.402,8.4119,8.3444,8.4106,8.4106
+19-May-21,8.3547,8.4299,8.3459,8.3551,8.3551
+18-May-21,8.3054,8.369,8.302,8.302,8.302
+17-May-21,8.446,8.4479,8.3061,8.4451,8.4451
+14-May-21,8.4998,8.505,8.4094,8.4994,8.4994
+13-May-21,8.4321,8.5048,8.4291,8.4329,8.4329
+12-May-21,8.2944,8.4416,8.2925,8.2895,8.2895
+11-May-21,8.2577,8.321,8.2577,8.2714,8.2714
+10-May-21,8.238,8.2728,8.226,8.238,8.238
+7-May-21,8.2808,8.2979,8.2214,8.2767,8.2767
+6-May-21,8.3149,8.3374,8.2749,8.329,8.329
+5-May-21,8.3124,8.364,8.3003,8.3193,8.3193
+4-May-21,8.2489,8.3439,8.2449,8.259,8.259
+3-May-21,8.2877,8.3303,8.2448,8.2746,8.2746
+30-Apr-21,8.2033,8.3115,8.1852,8.1849,8.1849
+29-Apr-21,8.1999,8.2492,8.1406,8.1849,8.1849
+28-Apr-21,8.2234,8.2399,8.1587,8.2059,8.2059
+27-Apr-21,8.2899,8.2914,8.1793,8.2903,8.2903
+26-Apr-21,8.4068,8.4798,8.2782,8.4062,8.4062
+23-Apr-21,8.3008,8.3922,8.2986,8.3017,8.3017
+22-Apr-21,8.1903,8.3513,8.1801,8.1901,8.1901
+21-Apr-21,8.1042,8.2037,8.0997,8.1034,8.1034
+20-Apr-21,8.0809,8.1294,8.0738,8.0904,8.0904
+19-Apr-21,8.0773,8.1015,8.0332,8.0762,8.0762
+16-Apr-21,8.0331,8.1054,8.0219,8.0288,8.0288
+15-Apr-21,8.0804,8.1472,8.0143,8.0803,8.0803
+14-Apr-21,8.1075,8.127,8.0441,8.1071,8.1071
+13-Apr-21,8.1408,8.1708,8.1116,8.1545,8.1545
+12-Apr-21,8.1585,8.2232,8.1126,8.171,8.171
+9-Apr-21,8.14,8.1873,8.1198,8.1295,8.1295
+8-Apr-21,8.1582,8.175,8.1289,8.1439,8.1439
+7-Apr-21,8.1333,8.2067,8.125,8.1449,8.1449
+6-Apr-21,8.1117,8.1615,8.0917,8.1134,8.1134
+5-Apr-21,8.1837,8.2415,8.0917,8.184,8.184
+2-Apr-21,8.1073,8.1807,7.988,8.107,8.107
+1-Apr-21,8.2542,8.2845,8.103,8.2419,8.2419
+31-Mar-21,8.3253,8.3874,8.2229,8.3247,8.3247
+30-Mar-21,8.2435,8.4455,8.2371,8.2435,8.2435
+29-Mar-21,8.1182,8.2039,8.0183,8.1182,8.1182
+26-Mar-21,7.9539,8.076,7.921,7.948,7.948
+25-Mar-21,7.88,7.9926,7.8776,7.9114,7.9114
+24-Mar-21,7.9109,8.0264,7.8223,7.9396,7.9396
+23-Mar-21,7.8277,7.928,7.7041,7.8254,7.8254
+22-Mar-21,7.305,7.9526,7.305,8.0954,8.0954
+19-Mar-21,7.3193,7.3573,7.2098,7.3202,7.3202
+18-Mar-21,7.4935,7.5599,7.3008,7.4943,7.4943
+17-Mar-21,7.4881,7.6293,7.4802,7.4882,7.4882
+16-Mar-21,7.5308,7.5429,7.4645,7.5307,7.5307
+15-Mar-21,7.5585,7.6145,7.5015,7.556,7.556
+12-Mar-21,7.4638,7.6124,7.4589,7.4751,7.4751
+11-Mar-21,7.4997,7.5489,7.4286,7.4897,7.4897
+10-Mar-21,7.6066,7.6553,7.519,7.6067,7.6067
+9-Mar-21,7.7564,7.7803,7.5893,7.7558,7.7558
+8-Mar-21,7.5093,7.732,7.5014,7.5077,7.5077
+5-Mar-21,7.5245,7.5609,7.47,7.5089,7.5089
+4-Mar-21,7.4565,7.5036,7.4002,7.4567,7.4567
+3-Mar-21,7.3435,7.4408,7.292,7.345,7.345
+2-Mar-21,7.2691,7.4127,7.2687,7.2694,7.2694
+1-Mar-21,7.4159,7.4159,7.2201,7.4131,7.4131
+26-Feb-21,7.3419,7.4782,7.3043,7.3231,7.3231
+25-Feb-21,7.16,7.2612,7.1525,7.1638,7.1638
+24-Feb-21,7.1083,7.2423,7.0685,7.1003,7.1003
+23-Feb-21,7.0137,7.0897,7.002,7.01,7.01
+22-Feb-21,6.9814,7.0823,6.9516,6.9814,6.9814
+19-Feb-21,6.9705,7.002,6.9458,6.9656,6.9656
+18-Feb-21,6.9625,7.0048,6.924,6.9632,6.9632
+17-Feb-21,6.9829,7.0519,6.969,6.9824,6.9824
+16-Feb-21,6.9568,7.009,6.8954,6.9569,6.9569
+15-Feb-21,7.0296,7.0305,6.9433,7.0289,7.0289
+12-Feb-21,7.0254,7.0454,7.0067,7.0239,7.0239
+11-Feb-21,7.0557,7.0628,7.0079,7.0555,7.0555
+10-Feb-21,7.0608,7.0834,7.0291,7.064,7.064
+9-Feb-21,7.0815,7.1284,7.0637,7.0749,7.0749
+8-Feb-21,7.0569,7.1182,7.0278,7.0569,7.0569
+5-Feb-21,7.1327,7.1455,7.0291,7.1329,7.1329
+4-Feb-21,7.1491,7.1723,7.0973,7.1566,7.1566
+3-Feb-21,7.1929,7.1996,7.1246,7.1926,7.1926
+2-Feb-21,7.1842,7.191,7.0904,7.1851,7.1851
+1-Feb-21,7.2797,7.2878,7.1526,7.2777,7.2777
+29-Jan-21,7.3444,7.3843,7.2753,7.3458,7.3458
+28-Jan-21,7.3905,7.4267,7.3406,7.3922,7.3922
+27-Jan-21,7.3436,7.4062,7.3395,7.3473,7.3473
+26-Jan-21,7.4068,7.4311,7.3327,7.4075,7.4075
+25-Jan-21,7.419,7.4249,7.3617,7.4177,7.4177
+22-Jan-21,7.3662,7.4379,7.3635,7.3657,7.3657
+21-Jan-21,7.4156,7.42,7.3471,7.4106,7.4106
+20-Jan-21,7.4745,7.4745,7.39,7.4663,7.4663
+19-Jan-21,7.4807,7.485,7.4207,7.4752,7.4752
+18-Jan-21,7.4495,7.5342,7.446,7.4491,7.4491
+15-Jan-21,7.3659,7.5039,7.3608,7.3661,7.3661
+14-Jan-21,7.395,7.4502,7.3569,7.3943,7.3943
+13-Jan-21,7.447,7.4717,7.3997,7.447,7.447
+12-Jan-21,7.4725,7.5154,7.4233,7.472,7.472
+11-Jan-21,7.357,7.5179,7.3537,7.3576,7.3576
+8-Jan-21,7.3266,7.4086,7.305,7.3266,7.3266
+7-Jan-21,7.2991,7.3854,7.2408,7.2997,7.2997
+6-Jan-21,7.3843,7.3905,7.2638,7.3838,7.3838
+5-Jan-21,7.417,7.4273,7.3615,7.4215,7.4215
+4-Jan-21,7.4383,7.4388,7.339,7.4334,7.4334
+1-Jan-21,7.4338,7.4372,7.4338,7.4338,7.4338
+31-Dec-20,7.3737,7.4872,7.3431,7.3737,7.3737
+30-Dec-20,7.3883,7.3928,7.3055,7.3888,7.3888
+29-Dec-20,7.4455,7.4733,7.3435,7.4394,7.4394
+28-Dec-20,7.5798,7.5798,7.4033,7.5695,7.5695
+25-Dec-20,7.5776,7.5872,7.5388,7.5741,7.5741
+24-Dec-20,7.6328,7.6703,7.5475,7.6333,7.6333
+23-Dec-20,7.6535,7.6623,7.6173,7.6575,7.6575
+22-Dec-20,7.6442,7.6716,7.6127,7.6432,7.6432
+21-Dec-20,7.6606,7.73,7.6269,7.6585,7.6585
+18-Dec-20,7.6959,7.7532,7.6156,7.6977,7.6977
+17-Dec-20,7.7958,7.7996,7.6888,7.7947,7.7947
+16-Dec-20,7.8288,7.8402,7.7584,7.8305,7.8305
+15-Dec-20,7.846,7.8654,7.8147,7.8471,7.8471
+14-Dec-20,7.8559,7.9332,7.8253,7.8543,7.8543
+11-Dec-20,7.8804,8.0235,7.8119,7.8863,7.8863
+10-Dec-20,7.8165,7.8948,7.8164,7.8177,7.8177
+9-Dec-20,7.811,7.846,7.7924,7.8097,7.8097
+8-Dec-20,7.7967,7.8407,7.7875,7.7968,7.7968
+7-Dec-20,7.8032,7.8673,7.7943,7.8014,7.8014
+4-Dec-20,7.7813,7.8354,7.753,7.7812,7.7812
+3-Dec-20,7.8482,7.9119,7.749,7.8505,7.8505
+2-Dec-20,7.8188,7.8719,7.7792,7.8175,7.8175
+1-Dec-20,7.8243,7.908,7.7981,7.8226,7.8226
+30-Nov-20,7.8223,7.8601,7.7397,7.8173,7.8173
+27-Nov-20,7.8762,7.8844,7.7631,7.8709,7.8709
+26-Nov-20,7.9153,7.9603,7.848,7.9395,7.9395
+25-Nov-20,7.9938,8.0059,7.9179,7.9939,7.9939
+24-Nov-20,7.8791,8.028,7.8362,7.8739,7.8739
+23-Nov-20,7.6172,7.9381,7.6148,7.6172,7.6172
+20-Nov-20,7.523,7.6737,7.5229,7.5396,7.5396
+19-Nov-20,7.7077,7.7262,7.5175,7.6911,7.6911
+18-Nov-20,7.6948,7.7794,7.6678,7.6747,7.6747
+17-Nov-20,7.7003,7.7934,7.6795,7.6884,7.6884
+16-Nov-20,7.622,7.7538,7.6043,7.6199,7.6199
+13-Nov-20,7.6812,7.7446,7.6019,7.6818,7.6818
+12-Nov-20,7.7876,7.8866,7.6771,7.783,7.783
+11-Nov-20,8.1724,8.1968,7.8061,8.1491,8.1491
+10-Nov-20,8.1089,8.3675,8.074,8.1076,8.1076
+9-Nov-20,8.3857,8.4437,8.0078,8.4378,8.4378
+6-Nov-20,8.4208,8.578,8.4061,8.4204,8.4204
+5-Nov-20,8.4444,8.474,8.4046,8.4405,8.4405
+4-Nov-20,8.4311,8.5118,8.3779,8.432,8.432
+3-Nov-20,8.4361,8.5367,8.3963,8.4336,8.4336
+2-Nov-20,8.3608,8.4418,8.3281,8.3635,8.3635
+30-Oct-20,8.2985,8.3816,8.2585,8.2979,8.2979
+29-Oct-20,8.2692,8.3242,8.251,8.2649,8.2649
+28-Oct-20,8.1937,8.3147,8.1846,8.1927,8.1927
+27-Oct-20,8.0881,8.1944,8.0797,8.0902,8.0902
+26-Oct-20,7.9735,8.0918,7.9702,7.9735,7.9735
+23-Oct-20,7.9411,7.9746,7.9308,7.9412,7.9412
+22-Oct-20,7.8053,7.9751,7.7776,7.808,7.808
+21-Oct-20,7.8573,7.8713,7.8021,7.858,7.858
+20-Oct-20,7.8723,7.9047,7.8612,7.8726,7.8726
+19-Oct-20,7.9127,7.922,7.8713,7.9123,7.9123
+16-Oct-20,7.931,7.9554,7.8867,7.9309,7.9309
+15-Oct-20,7.908,7.949,7.9038,7.9062,7.9062
+14-Oct-20,7.9226,7.9564,7.8956,7.9207,7.9207
+13-Oct-20,7.8847,7.9244,7.8697,7.8854,7.8854
+12-Oct-20,7.8625,7.9109,7.8453,7.8453,7.8453
+9-Oct-20,7.9399,7.9523,7.8352,7.9403,7.9403
+8-Oct-20,7.8719,7.9434,7.8719,7.8727,7.8727
+7-Oct-20,7.7884,7.8834,7.7815,7.7883,7.7883
+6-Oct-20,7.7599,7.7958,7.7414,7.76,7.76
+5-Oct-20,7.7555,7.7855,7.7192,7.7366,7.7366
+2-Oct-20,7.7506,7.7716,7.7218,7.7514,7.7514
+1-Oct-20,7.7068,7.7749,7.6359,7.7059,7.7059
+30-Sep-20,7.7982,7.8317,7.6955,7.8113,7.8113
+29-Sep-20,7.7923,7.8535,7.7625,7.7804,7.7804
+28-Sep-20,7.6582,7.8313,7.6543,7.6582,7.6582
+25-Sep-20,7.6123,7.6709,7.51,7.6157,7.6157
+24-Sep-20,7.6965,7.714,7.5542,7.6986,7.6986
+23-Sep-20,7.668,7.7057,7.65,7.6677,7.6677
+22-Sep-20,7.6157,7.6691,7.6135,7.6166,7.6166
+21-Sep-20,7.5587,7.6347,7.5537,7.5576,7.5576
+18-Sep-20,7.5476,7.5748,7.5381,7.5446,7.5446
+17-Sep-20,7.4864,7.5603,7.4821,7.4927,7.4927
+16-Sep-20,7.4841,7.5059,7.4767,7.4854,7.4854
+15-Sep-20,7.4837,7.4972,7.4732,7.4835,7.4835
+14-Sep-20,7.4726,7.4965,7.464,7.4673,7.4673
+11-Sep-20,7.4425,7.4766,7.4371,7.4425,7.4425
+10-Sep-20,7.4738,7.4855,7.4114,7.4689,7.4689
+9-Sep-20,7.4792,7.4948,7.4732,7.4791,7.4791
+8-Sep-20,7.4497,7.4872,7.4425,7.4497,7.4497
+7-Sep-20,7.4222,7.4635,7.411,7.4314,7.4314
+4-Sep-20,7.4232,7.4569,7.4185,7.422,7.422
+3-Sep-20,7.3688,7.449,7.3599,7.3632,7.3632
+2-Sep-20,7.3569,7.3887,7.3552,7.3594,7.3594
+1-Sep-20,7.3458,7.3738,7.3231,7.3526,7.3526
+31-Aug-20,7.3118,7.3622,7.3038,7.3249,7.3249
+28-Aug-20,7.3352,7.3678,7.2957,7.3526,7.3526
+27-Aug-20,7.3525,7.3738,7.3084,7.3488,7.3488
+26-Aug-20,7.3932,7.412,7.3312,7.3932,7.3932
+25-Aug-20,7.3726,7.4039,7.3663,7.3729,7.3729
+24-Aug-20,7.3239,7.381,7.2535,7.2846,7.2846
+21-Aug-20,7.2966,7.3457,7.1965,7.2962,7.2962
+20-Aug-20,7.2778,7.3491,7.2755,7.2779,7.2779
+19-Aug-20,7.3653,7.3792,7.2126,7.3649,7.3649
+18-Aug-20,7.3798,7.3996,7.3517,7.3734,7.3734
+17-Aug-20,7.3664,7.3954,7.3579,7.366,7.366
+14-Aug-20,7.3293,7.3814,7.316,7.3321,7.3321
+13-Aug-20,7.3227,7.356,7.2974,7.319,7.319
+12-Aug-20,7.2229,7.3268,7.1975,7.2241,7.2241
+11-Aug-20,7.3281,7.3451,7.2057,7.3281,7.3281
+10-Aug-20,7.3555,7.3555,7.2423,7.2996,7.2996
+7-Aug-20,7.2347,7.3569,7.1205,7.2232,7.2232
+6-Aug-20,7.0503,7.3062,7.0235,7.0496,7.0496
+5-Aug-20,6.9265,7.0505,6.8881,6.9261,6.9261
+4-Aug-20,6.9619,6.9751,6.9213,6.9604,6.9604
+3-Aug-20,6.9831,6.986,6.9573,6.9692,6.9692
+31-Jul-20,6.9702,6.9814,6.9558,6.9694,6.9694
+30-Jul-20,6.9654,7.0014,6.95,6.9707,6.9707
+29-Jul-20,6.936,7.0007,6.9281,6.9388,6.9388
+28-Jul-20,6.8735,6.9685,6.8578,6.8791,6.8791
+27-Jul-20,6.8441,6.876,6.8382,6.8407,6.8407
+24-Jul-20,6.8356,6.85,6.8347,6.8356,6.8356
+23-Jul-20,6.8405,6.8485,6.8371,6.8402,6.8402
+22-Jul-20,6.8271,6.8511,6.8248,6.8269,6.8269
+21-Jul-20,6.8515,6.8576,6.8317,6.8537,6.8537
+20-Jul-20,6.8519,6.8582,6.851,6.8519,6.8519
+17-Jul-20,6.8538,6.8669,6.8504,6.8556,6.8556
+16-Jul-20,6.8561,6.8589,6.8511,6.8529,6.8529
+15-Jul-20,6.8599,6.8653,6.8483,6.8635,6.8635
+14-Jul-20,6.8573,6.8658,6.8538,6.8554,6.8554
+13-Jul-20,6.8625,6.8677,6.8534,6.8597,6.8597
+10-Jul-20,6.8578,6.866,6.8573,6.8577,6.8577
+9-Jul-20,6.8579,6.8654,6.8502,6.8579,6.8579
+8-Jul-20,6.8542,6.8649,6.851,6.8534,6.8534
+7-Jul-20,6.8562,6.866,6.8518,6.8562,6.8562
+6-Jul-20,6.8593,6.8653,6.8455,6.8585,6.8585
+3-Jul-20,6.8494,6.8735,6.8468,6.8481,6.8481
+2-Jul-20,6.8416,6.855,6.8401,6.8456,6.8456
+1-Jul-20,6.8474,6.8551,6.841,6.8473,6.8473
+30-Jun-20,6.8435,6.8546,6.8355,6.8495,6.8495
+29-Jun-20,6.8505,6.8554,6.8467,6.8505,6.8505
+26-Jun-20,6.8527,6.8552,6.8416,6.8527,6.8527
+25-Jun-20,6.8506,6.8577,6.834,6.8505,6.8505
+24-Jun-20,6.8444,6.8583,6.8393,6.8446,6.8446
+23-Jun-20,6.8425,6.8584,6.8384,6.8423,6.8423
+22-Jun-20,6.8468,6.8577,6.8327,6.8469,6.8469
+19-Jun-20,6.8544,6.8576,6.8341,6.8531,6.8531
+18-Jun-20,6.8327,6.8575,6.8311,6.8318,6.8318
+17-Jun-20,6.831,6.8571,6.8305,6.831,6.831
+16-Jun-20,6.8182,6.8484,6.8147,6.8222,6.8222
+15-Jun-20,6.8134,6.8572,6.8115,6.8134,6.8134
+12-Jun-20,6.8375,6.8394,6.8008,6.8351,6.8351
+11-Jun-20,6.7682,6.8471,6.767,6.7699,6.7699
+10-Jun-20,6.7904,6.7943,6.7765,6.7875,6.7875
+9-Jun-20,6.7732,6.8032,6.7693,6.7754,6.7754
+8-Jun-20,6.7619,6.7919,6.7519,6.7614,6.7614
+5-Jun-20,6.7532,6.784,6.7345,6.7489,6.7489
+4-Jun-20,6.7246,6.7662,6.7157,6.7241,6.7241
+3-Jun-20,6.6962,6.7651,6.6804,6.6963,6.6963
+2-Jun-20,6.804,6.8146,6.7026,6.8046,6.8046
+1-Jun-20,6.8035,6.8239,6.7941,6.8041,6.8041
+29-May-20,6.811,6.8394,6.8108,6.811,6.811
+28-May-20,6.7762,6.8188,6.7694,6.7755,6.7755
+27-May-20,6.7218,6.7808,6.7185,6.7255,6.7255
+26-May-20,6.812,6.8163,6.6965,6.814,6.814
+25-May-20,6.8088,6.8159,6.7975,6.8091,6.8091
+22-May-20,6.7846,6.8154,6.7846,6.79,6.79
+21-May-20,6.7838,6.8114,6.78,6.7841,6.7841
+20-May-20,6.7846,6.7952,6.7667,6.7798,6.7798
+19-May-20,6.8735,6.8775,6.7597,6.877,6.877
+18-May-20,6.8898,6.8952,6.8331,6.8833,6.8833
+15-May-20,6.9258,6.9271,6.8974,6.9253,6.9253
+14-May-20,6.9723,6.9723,6.9396,6.9699,6.9699
+13-May-20,6.9952,6.996,6.9696,6.9921,6.9921
+12-May-20,7.0598,7.0672,6.9761,7.0634,7.0634
+11-May-20,7.0832,7.1034,7.0595,7.094,7.094
+8-May-20,7.0935,7.167,7.0759,7.0883,7.0883
+7-May-20,7.1967,7.2668,7.0756,7.1971,7.1971
+6-May-20,7.0839,7.1922,7.0736,7.0837,7.0837
+5-May-20,7.0471,7.0986,7.0266,7.0447,7.0447
+4-May-20,7.0136,7.0499,7.0038,7.0168,7.0168
+1-May-20,6.9878,7.039,6.9818,6.9893,6.9893
+30-Apr-20,6.9518,6.9888,6.943,6.951,6.951
+29-Apr-20,6.9867,6.9908,6.9452,6.9871,6.9871
+28-Apr-20,6.9853,6.999,6.9816,6.9853,6.9853
+27-Apr-20,6.9583,6.9914,6.9502,6.9658,6.9658
+24-Apr-20,6.9457,6.9938,6.9446,6.956,6.956
+23-Apr-20,6.9806,6.9963,6.9218,6.9804,6.9804
+22-Apr-20,6.975,6.9978,6.9572,6.9747,6.9747
+21-Apr-20,6.9409,6.9957,6.9384,6.9406,6.9406
+20-Apr-20,6.9048,6.9511,6.8756,6.9044,6.9044
+17-Apr-20,6.9218,6.9545,6.834,6.9221,6.9221
+16-Apr-20,6.9006,6.9453,6.8839,6.897,6.897
+15-Apr-20,6.8141,6.9077,6.8128,6.8165,6.8165
+14-Apr-20,6.7745,6.8158,6.7633,6.7673,6.7673
+13-Apr-20,6.7232,6.7952,6.6965,6.7228,6.7228
+10-Apr-20,6.658,6.7231,6.658,6.6861,6.6861
+9-Apr-20,6.773,6.7887,6.6195,6.7729,6.7729
+8-Apr-20,6.7635,6.7904,6.754,6.7577,6.7577
+7-Apr-20,6.7651,6.7726,6.6955,6.7657,6.7657
+6-Apr-20,6.7404,6.7876,6.7178,6.74,6.74
+3-Apr-20,6.6337,6.7406,6.6285,6.6323,6.6323
+2-Apr-20,6.7076,6.7099,6.5921,6.7073,6.7073
+1-Apr-20,6.6152,6.6925,6.6101,6.613,6.613
+31-Mar-20,6.5695,6.5999,6.5524,6.565,6.565
+30-Mar-20,6.4622,6.5863,6.4418,6.4598,6.4598
+27-Mar-20,6.4001,6.4681,6.3868,6.3998,6.3998
+26-Mar-20,6.419,6.4973,6.3789,6.4186,6.4186
+25-Mar-20,6.4259,6.4664,6.3792,6.4363,6.4363
+24-Mar-20,6.5465,6.5468,6.4415,6.5467,6.5467
+23-Mar-20,6.5591,6.608,6.5507,6.5572,6.5572
+20-Mar-20,6.5413,6.5504,6.458,6.5413,6.5413
+19-Mar-20,6.4616,6.5443,6.4605,6.4719,6.4719
+18-Mar-20,6.3998,6.4798,6.3961,6.3997,6.3997
+17-Mar-20,6.4249,6.4936,6.3833,6.4293,6.4293
+16-Mar-20,6.285,6.4204,6.2776,6.2829,6.2829
+13-Mar-20,6.3156,6.3212,6.2532,6.3162,6.3162
+12-Mar-20,6.211,6.3096,6.2085,6.2111,6.2111
+11-Mar-20,6.1701,6.2006,6.1301,6.1706,6.1706
+10-Mar-20,6.156,6.1642,6.1024,6.1574,6.1574
+9-Mar-20,6.1194,6.1899,6.0924,6.1211,6.1211
+6-Mar-20,6.1026,6.1263,6.0725,6.1025,6.1025
+5-Mar-20,6.0803,6.1217,6.059,6.0798,6.0798
+4-Mar-20,6.112,6.1432,6.0628,6.1122,6.1122
+3-Mar-20,6.1726,6.2191,6.0294,6.1713,6.1713
+2-Mar-20,6.2493,6.2536,6.2014,6.2493,6.2493
+28-Feb-20,6.2069,6.2555,6.2035,6.2068,6.2068
+27-Feb-20,6.1608,6.1858,6.1501,6.1601,6.1601
+26-Feb-20,6.1477,6.1615,6.1401,6.1473,6.1473
+25-Feb-20,6.1157,6.1558,6.0733,6.1152,6.1152
+24-Feb-20,6.1095,6.1589,6.0909,6.1092,6.1092
+21-Feb-20,6.1029,6.1239,6.0833,6.1024,6.1024
+20-Feb-20,6.0828,6.1058,6.079,6.083,6.083
+19-Feb-20,6.0639,6.0841,6.0514,6.064,6.064
+18-Feb-20,6.0463,6.0708,6.043,6.0467,6.0467
+17-Feb-20,6.0543,6.0562,6.0375,6.0542,6.0542
+14-Feb-20,6.0389,6.0656,6.0368,6.0397,6.0397
+13-Feb-20,6.044,6.0637,6.0354,6.0442,6.0442
+12-Feb-20,6.0165,6.0589,6.004,6.016,6.016
+11-Feb-20,6.0054,6.0482,6.0037,6.0057,6.0057
+10-Feb-20,5.9869,6.0199,5.9744,5.9869,5.9869
+7-Feb-20,5.9889,6.0447,5.978,5.9877,5.9877
+6-Feb-20,5.9796,5.9879,5.9764,5.9809,5.9809
+5-Feb-20,5.9765,5.9883,5.97,5.9777,5.9777
+4-Feb-20,5.9835,5.9861,5.9617,5.9836,5.9836
+3-Feb-20,5.9765,5.9845,5.9754,5.975,5.975
+31-Jan-20,5.9768,5.9852,5.9725,5.9742,5.9742
+30-Jan-20,5.9599,5.9855,5.9566,5.9567,5.9567
+29-Jan-20,5.9384,5.9679,5.9375,5.941,5.941
+28-Jan-20,5.9425,5.9509,5.9328,5.9428,5.9428
+27-Jan-20,5.9453,5.9553,5.9351,5.9448,5.9448
+24-Jan-20,5.9274,5.9461,5.9205,5.9292,5.9292
+23-Jan-20,5.9211,5.9448,5.905,5.9197,5.9197
+22-Jan-20,5.9327,5.9414,5.9168,5.9331,5.9331
+21-Jan-20,5.9139,5.9359,5.91,5.9108,5.9108
+20-Jan-20,5.8926,5.918,5.89,5.8908,5.8908
+17-Jan-20,5.8551,5.908,5.8475,5.8551,5.8551
+16-Jan-20,5.8763,5.8903,5.8383,5.8753,5.8753
+15-Jan-20,5.8835,5.8981,5.869,5.8871,5.8871
+14-Jan-20,5.8657,5.899,5.8619,5.8655,5.8655
+13-Jan-20,5.8766,5.8779,5.852,5.8753,5.8753
+10-Jan-20,5.8784,5.8948,5.8601,5.8773,5.8773
+9-Jan-20,5.9088,5.9255,5.8552,5.9089,5.9089
+8-Jan-20,5.976,5.9835,5.9113,5.9744,5.9744
+7-Jan-20,5.9689,5.9763,5.9508,5.969,5.969
+6-Jan-20,5.9681,5.9759,5.964,5.968,5.968
+3-Jan-20,5.9545,5.9768,5.952,5.9557,5.9557
+2-Jan-20,5.9462,5.9584,5.943,5.9463,5.9463
+1-Jan-20,5.9478,5.9478,5.9468,5.9478,5.9478
+31-Dec-19,5.9476,5.9502,5.942,5.9472,5.9472
+30-Dec-19,5.9488,5.9497,5.9375,5.9488,5.9488
+27-Dec-19,5.9299,5.9588,5.9265,5.9323,5.9323
+26-Dec-19,5.9383,5.9455,5.9314,5.9346,5.9346
+25-Dec-19,5.9477,5.9477,5.9311,5.9477,5.9477
+24-Dec-19,5.9473,5.9498,5.9325,5.9472,5.9472
+23-Dec-19,5.9362,5.9493,5.92,5.9359,5.9359
+20-Dec-19,5.9402,5.9426,5.9085,5.9401,5.9401
+19-Dec-19,5.9199,5.9413,5.9045,5.9265,5.9265
+18-Dec-19,5.8851,5.9229,5.8819,5.8851,5.8851
+17-Dec-19,5.8478,5.8884,5.8442,5.848,5.848
+16-Dec-19,5.8083,5.8569,5.8082,5.8071,5.8071
+13-Dec-19,5.7721,5.8243,5.7701,5.772,5.772
+12-Dec-19,5.7994,5.8081,5.7643,5.8039,5.8039
+11-Dec-19,5.8028,5.8162,5.7945,5.8049,5.8049
+10-Dec-19,5.8084,5.8164,5.7916,5.8104,5.8104
+9-Dec-19,5.7799,5.8149,5.7765,5.7787,5.7787
+6-Dec-19,5.7481,5.785,5.742,5.7453,5.7453
+5-Dec-19,5.748,5.7673,5.7399,5.7457,5.7457
+4-Dec-19,5.7429,5.7569,5.735,5.7425,5.7425
+3-Dec-19,5.7402,5.7595,5.7265,5.7402,5.7402
+2-Dec-19,5.7476,5.7615,5.731,5.7476,5.7476
+29-Nov-19,5.7586,5.7628,5.7358,5.758,5.758
+28-Nov-19,5.7766,5.7816,5.7593,5.7786,5.7786
+27-Nov-19,5.7571,5.7895,5.751,5.7593,5.7593
+26-Nov-19,5.7413,5.7688,5.7359,5.7417,5.7417
+25-Nov-19,5.7165,5.7524,5.7034,5.715,5.715
+22-Nov-19,5.6977,5.7215,5.6885,5.6971,5.6971
+21-Nov-19,5.6992,5.7085,5.6846,5.6991,5.6991
+20-Nov-19,5.7026,5.7204,5.6838,5.7023,5.7023
+19-Nov-19,5.7271,5.7407,5.7004,5.7258,5.7258
+18-Nov-19,5.7451,5.7513,5.7202,5.7444,5.7444
+15-Nov-19,5.7497,5.7679,5.7361,5.7494,5.7494
+14-Nov-19,5.7535,5.7785,5.7495,5.7534,5.7534
+13-Nov-19,5.774,5.7761,5.7319,5.7717,5.7717
+12-Nov-19,5.7675,5.7807,5.7639,5.7688,5.7688
+11-Nov-19,5.7659,5.7915,5.761,5.7658,5.7658
\ No newline at end of file
diff --git a/PanelTS/Exchange Rate/price/ZAR.csv b/PanelTS/Exchange Rate/price/ZAR.csv
new file mode 100644
index 0000000000000000000000000000000000000000..190946f3608d12c3e733978e7d1f972fe11a30e2
--- /dev/null
+++ b/PanelTS/Exchange Rate/price/ZAR.csv	
@@ -0,0 +1,1300 @@
+Date,Open,High,Low,Close,Adj Close
+31-Oct-24,17.6453,17.7578,17.6146,17.6453,17.6453
+30-Oct-24,17.648,17.7559,17.537,17.648,17.648
+29-Oct-24,17.692,17.7461,17.6421,17.692,17.692
+28-Oct-24,17.6555,17.7652,17.6146,17.6555,17.6555
+25-Oct-24,17.6544,17.7109,17.5846,17.6544,17.6544
+24-Oct-24,17.7762,17.8151,17.6341,17.7762,17.7762
+23-Oct-24,17.5238,17.8666,17.4791,17.5238,17.5238
+22-Oct-24,17.5997,17.629,17.4964,17.5997,17.5997
+21-Oct-24,17.5792,17.6577,17.5629,17.5792,17.5792
+18-Oct-24,17.6459,17.6803,17.5306,17.6459,17.6459
+17-Oct-24,17.6334,17.7881,17.5889,17.6334,17.6334
+16-Oct-24,17.6422,17.6601,17.5379,17.6422,17.6422
+15-Oct-24,17.5426,17.6633,17.5225,17.5426,17.5426
+14-Oct-24,17.4586,17.5882,17.398,17.4586,17.4586
+11-Oct-24,17.5164,17.5202,17.3592,17.5164,17.5164
+10-Oct-24,17.64,17.6533,17.5128,17.64,17.64
+9-Oct-24,17.5791,17.673,17.5208,17.5791,17.5791
+8-Oct-24,17.3731,17.5952,17.3434,17.3731,17.3731
+7-Oct-24,17.4733,17.4853,17.2711,17.4733,17.4733
+4-Oct-24,17.4839,17.5968,17.4174,17.4839,17.4839
+3-Oct-24,17.3428,17.5513,17.2768,17.3428,17.3428
+2-Oct-24,17.4036,17.4601,17.3001,17.4036,17.4036
+1-Oct-24,17.2806,17.4058,17.1999,17.2806,17.2806
+30-Sep-24,17.0876,17.2755,17.0289,17.0876,17.0876
+27-Sep-24,17.1755,17.2423,17.0587,17.1755,17.1755
+26-Sep-24,17.2644,17.3107,17.1296,17.2644,17.2644
+25-Sep-24,17.2295,17.3564,17.121,17.2295,17.2295
+24-Sep-24,17.3248,17.3603,17.2465,17.3248,17.3248
+23-Sep-24,17.3906,17.4712,17.2793,17.3906,17.3906
+20-Sep-24,17.5005,17.5911,17.4499,17.5005,17.5005
+19-Sep-24,17.5283,17.6118,17.3858,17.5283,17.5283
+18-Sep-24,17.5786,17.5952,17.4777,17.5786,17.5786
+17-Sep-24,17.608,17.6705,17.5858,17.608,17.608
+16-Sep-24,17.7257,17.7334,17.6243,17.7257,17.7257
+13-Sep-24,17.7388,17.7998,17.5822,17.7388,17.7388
+12-Sep-24,17.8942,18.0115,17.8349,17.8942,17.8942
+11-Sep-24,17.9372,17.97,17.829,17.9372,17.9372
+10-Sep-24,17.863,17.96,17.811,17.863,17.863
+9-Sep-24,17.8196,17.9546,17.7871,17.8196,17.8196
+6-Sep-24,17.6926,17.878,17.6187,17.6926,17.6926
+5-Sep-24,17.8682,17.8794,17.6884,17.8682,17.8682
+4-Sep-24,17.9389,18.0202,17.8013,17.9389,17.9389
+3-Sep-24,17.7949,18.003,17.7875,17.7949,17.7949
+2-Sep-24,17.838,17.9282,17.7955,17.8217,17.8217
+30-Aug-24,17.7273,17.8019,17.5961,17.7273,17.7273
+29-Aug-24,17.8262,17.8262,17.6626,17.8262,17.8262
+28-Aug-24,17.7118,17.8432,17.6785,17.7118,17.7118
+27-Aug-24,17.6967,17.8024,17.6755,17.6967,17.6967
+26-Aug-24,17.7403,17.8294,17.6845,17.7403,17.7403
+23-Aug-24,18.0035,18.0124,17.6973,18.0035,18.0035
+22-Aug-24,17.8197,18.0553,17.7866,17.8197,17.8197
+21-Aug-24,17.794,17.9461,17.7498,17.794,17.794
+20-Aug-24,17.7069,17.8736,17.6677,17.7069,17.7069
+19-Aug-24,17.8498,17.8807,17.6994,17.8498,17.8498
+16-Aug-24,17.9717,18.0098,17.849,17.9717,17.9717
+15-Aug-24,18.0483,18.0948,17.9715,18.0483,18.0483
+14-Aug-24,18.0691,18.1404,18.0137,18.0691,18.0691
+13-Aug-24,18.2423,18.2604,18.1146,18.2423,18.2423
+12-Aug-24,18.2945,18.3104,18.168,18.2945,18.2945
+9-Aug-24,18.3417,18.3734,18.2664,18.3417,18.3417
+8-Aug-24,18.3913,18.4421,18.3023,18.3913,18.3913
+7-Aug-24,18.4878,18.4982,18.2728,18.4878,18.4878
+6-Aug-24,18.4644,18.5841,18.3918,18.4644,18.4644
+5-Aug-24,18.3426,18.6731,18.2706,18.3426,18.3426
+2-Aug-24,18.2822,18.3115,18.127,18.2822,18.2822
+1-Aug-24,18.196,18.2699,18.1044,18.196,18.196
+31-Jul-24,18.3048,18.3334,18.1657,18.3048,18.3048
+30-Jul-24,18.3302,18.4652,18.287,18.3302,18.3302
+29-Jul-24,18.2706,18.5212,18.2359,18.2706,18.2706
+26-Jul-24,18.3437,18.3559,18.2173,18.3437,18.3437
+25-Jul-24,18.3483,18.5244,18.3101,18.3483,18.3483
+24-Jul-24,18.3895,18.4281,18.2583,18.3895,18.3895
+23-Jul-24,18.2347,18.4736,18.2157,18.2347,18.2347
+22-Jul-24,18.1899,18.3235,18.1894,18.1899,18.1899
+19-Jul-24,18.2362,18.3678,18.2398,18.2362,18.2362
+18-Jul-24,18.1178,18.2403,18.1169,18.1178,18.1178
+17-Jul-24,18.0243,18.2591,18.0161,18.0243,18.0243
+16-Jul-24,18.1983,18.2766,18.0516,18.1983,18.1983
+15-Jul-24,17.9576,18.2736,17.9334,17.985,17.985
+12-Jul-24,17.9765,18.0179,17.7099,17.9765,17.9765
+11-Jul-24,18.0978,18.1292,17.939,18.0978,18.0978
+10-Jul-24,18.1399,18.1536,18.0398,18.1399,18.1399
+9-Jul-24,18.0882,18.2122,18.0635,18.0882,18.0882
+8-Jul-24,18.1505,18.2252,18.0704,18.2269,18.2269
+5-Jul-24,18.2566,18.3089,18.1583,18.2566,18.2566
+4-Jul-24,18.4055,18.4524,18.2329,18.4055,18.4055
+3-Jul-24,18.5896,18.6193,18.3026,18.5896,18.5896
+2-Jul-24,18.3525,18.6494,18.3476,18.3525,18.3525
+1-Jul-24,18.0412,18.3122,17.9353,18.0412,18.0412
+28-Jun-24,18.4339,18.5225,18.1231,18.4339,18.4339
+27-Jun-24,18.1473,18.4743,18.119,18.1473,18.1473
+26-Jun-24,18.2379,18.3431,18.1245,18.2379,18.2379
+25-Jun-24,18.0938,18.2658,18.0472,18.0938,18.0938
+24-Jun-24,17.9949,18.2332,17.9709,17.9949,17.9949
+21-Jun-24,17.9709,18.0096,17.8581,17.9709,17.9709
+20-Jun-24,17.9185,18.174,17.9088,17.9185,17.9185
+19-Jun-24,18.0229,18.0378,17.9126,18.0229,18.0229
+18-Jun-24,18.2295,18.2833,18.0494,18.2295,18.2295
+17-Jun-24,18.3451,18.3985,18.1991,18.3389,18.3389
+14-Jun-24,18.4151,18.4945,18.3033,18.4151,18.4151
+13-Jun-24,18.3614,18.4696,18.3166,18.3614,18.3614
+12-Jun-24,18.5419,18.6507,18.3618,18.5419,18.5419
+11-Jun-24,18.7219,18.7688,18.5574,18.7219,18.7219
+10-Jun-24,18.8862,18.9207,18.6868,18.8862,18.8862
+7-Jun-24,18.954,18.9604,18.7168,18.954,18.954
+6-Jun-24,18.9345,18.9995,18.8678,18.9345,18.9345
+5-Jun-24,18.7118,18.9771,18.6631,18.7118,18.7118
+4-Jun-24,18.5161,18.7616,18.4769,18.5161,18.5161
+3-Jun-24,18.7672,18.8733,18.4873,18.7672,18.7672
+31-May-24,18.7063,18.8932,18.6516,18.7063,18.7063
+30-May-24,18.4215,18.7586,18.3925,18.4215,18.4215
+29-May-24,18.2717,18.413,18.2122,18.2717,18.2717
+28-May-24,18.3013,18.4268,18.2628,18.3013,18.3013
+27-May-24,18.4149,18.4637,18.3232,18.4149,18.4149
+24-May-24,18.4634,18.4961,18.354,18.4634,18.4634
+23-May-24,18.2769,18.4644,18.2362,18.2769,18.2769
+22-May-24,18.0504,18.2479,18.0231,18.0504,18.0504
+21-May-24,18.1501,18.2332,18.0252,18.1501,18.1501
+20-May-24,18.1521,18.2893,18.1047,18.1521,18.1521
+17-May-24,18.1631,18.2908,18.1326,18.1631,18.1631
+16-May-24,18.2494,18.3071,18.1755,18.2494,18.2494
+15-May-24,18.3791,18.4102,18.2701,18.3791,18.3791
+14-May-24,18.3418,18.4725,18.3239,18.3418,18.3418
+13-May-24,18.4123,18.4461,18.2896,18.4123,18.4123
+10-May-24,18.4515,18.5003,18.376,18.4515,18.4515
+9-May-24,18.5656,18.6068,18.4274,18.5656,18.5656
+8-May-24,18.4957,18.6709,18.4805,18.4957,18.4957
+7-May-24,18.4727,18.5569,18.4237,18.4727,18.4727
+6-May-24,18.5333,18.5436,18.3655,18.5333,18.5333
+3-May-24,18.5405,18.598,18.3763,18.5405,18.5405
+2-May-24,18.5437,18.6911,18.4808,18.5437,18.5437
+1-May-24,18.7781,18.8019,18.5877,18.7781,18.7781
+30-Apr-24,18.6303,18.8435,18.6045,18.6303,18.6303
+29-Apr-24,18.7975,18.8214,18.5113,18.7975,18.7975
+26-Apr-24,19.0193,19.0898,18.724,19.0193,19.0193
+25-Apr-24,19.2178,19.2299,18.9266,19.2178,19.2178
+24-Apr-24,19.0933,19.2604,19.0693,19.0933,19.0933
+23-Apr-24,19.18,19.2636,19.0929,19.18,19.18
+22-Apr-24,19.1273,19.1957,18.9462,19.1216,19.1216
+19-Apr-24,19.1374,19.3787,19.0833,19.1374,19.1374
+18-Apr-24,18.9809,19.1811,18.7479,18.9809,18.9809
+17-Apr-24,19.0058,19.101,18.9162,19.0058,19.0058
+16-Apr-24,18.9705,19.1063,18.9492,18.9705,18.9705
+15-Apr-24,18.8407,19.0484,18.7835,18.8578,18.8578
+12-Apr-24,18.7098,18.9742,18.645,18.7098,18.7098
+11-Apr-24,18.7774,18.8435,18.6923,18.7774,18.7774
+10-Apr-24,18.4284,18.7948,18.415,18.4284,18.4284
+9-Apr-24,18.6309,18.6422,18.4124,18.6309,18.6309
+8-Apr-24,18.7122,18.7427,18.5272,18.7122,18.7122
+5-Apr-24,18.6768,18.7627,18.5751,18.6768,18.6768
+4-Apr-24,18.6525,18.7118,18.562,18.6525,18.6525
+3-Apr-24,18.7579,18.8549,18.663,18.7579,18.7579
+2-Apr-24,18.9447,18.9549,18.755,18.9447,18.9447
+1-Apr-24,18.8483,19.0209,18.7788,18.8483,18.8483
+29-Mar-24,18.8967,18.9347,18.8201,18.8967,18.8967
+28-Mar-24,18.9245,19.0996,18.8914,18.9245,18.9245
+27-Mar-24,18.9604,18.9998,18.8638,18.9604,18.9604
+26-Mar-24,18.8857,18.9975,18.8263,18.8857,18.8857
+25-Mar-24,18.9852,19.0309,18.8511,18.9852,18.9852
+22-Mar-24,18.8191,19.0608,18.786,18.8191,18.8191
+21-Mar-24,18.6723,18.868,18.6384,18.6723,18.6723
+20-Mar-24,18.9088,18.9629,18.7748,18.9088,18.9088
+19-Mar-24,18.9433,19.0269,18.8908,18.9433,18.9433
+18-Mar-24,18.7498,18.9955,18.7341,18.7498,18.7498
+15-Mar-24,18.7306,18.7767,18.6287,18.7306,18.7306
+14-Mar-24,18.5537,18.7864,18.5245,18.5537,18.5537
+13-Mar-24,18.6505,18.7312,18.5571,18.6505,18.6505
+12-Mar-24,18.6527,18.7611,18.5388,18.6527,18.6527
+11-Mar-24,18.7979,18.7987,18.6203,18.7979,18.7979
+8-Mar-24,18.6639,18.7545,18.5843,18.6639,18.6639
+7-Mar-24,18.7754,18.8669,18.6687,18.7754,18.7754
+6-Mar-24,18.9407,18.9931,18.7792,18.9407,18.9407
+5-Mar-24,19.0303,19.0916,18.8938,19.0303,19.0303
+4-Mar-24,19.077,19.1166,18.9959,19.077,19.077
+1-Mar-24,19.1804,19.2424,19.0099,19.1804,19.1804
+29-Feb-24,19.2531,19.3191,19.1462,19.2531,19.2531
+28-Feb-24,19.0694,19.3154,19.0345,19.0694,19.0694
+27-Feb-24,19.2126,19.3188,19.0626,19.2126,19.2126
+26-Feb-24,19.2988,19.3558,19.2456,19.3058,19.3058
+23-Feb-24,19.1478,19.3794,19.0889,19.1478,19.1478
+22-Feb-24,18.8961,19.1817,18.8136,18.8961,18.8961
+21-Feb-24,18.9065,18.9382,18.7538,18.9065,18.9065
+20-Feb-24,18.9393,19.0742,18.7897,18.9393,18.9393
+19-Feb-24,18.8241,19.0003,18.8241,18.8251,18.8251
+16-Feb-24,18.9395,18.9813,18.8478,18.9395,18.9395
+15-Feb-24,19.0286,19.0717,18.9264,19.0286,19.0286
+14-Feb-24,19.0766,19.1874,18.973,19.0766,19.0766
+13-Feb-24,18.8986,19.1298,18.7876,18.8986,18.8986
+12-Feb-24,18.976,19.0584,18.9247,18.976,18.976
+9-Feb-24,18.9664,19.053,18.9067,18.9664,18.9664
+8-Feb-24,18.8987,19.0012,18.8372,18.8987,18.8987
+7-Feb-24,18.8176,18.9393,18.7691,18.8176,18.8176
+6-Feb-24,19.0489,19.0772,18.8486,19.0489,19.0489
+5-Feb-24,18.8823,19.1045,18.8603,18.8823,18.8823
+2-Feb-24,18.5653,18.9259,18.5254,18.5653,18.5653
+1-Feb-24,18.6135,18.7739,18.5598,18.6135,18.6135
+31-Jan-24,18.7793,18.8446,18.5819,18.7793,18.7793
+30-Jan-24,18.7785,18.9115,18.7758,18.7785,18.7785
+29-Jan-24,18.757,18.8269,18.7328,18.757,18.757
+26-Jan-24,18.8804,18.9483,18.7233,18.8804,18.8804
+25-Jan-24,18.878,18.9417,18.802,18.878,18.878
+24-Jan-24,18.9132,19.0569,18.7908,18.9132,18.9132
+23-Jan-24,19.1933,19.2062,18.9827,19.1933,19.1933
+22-Jan-24,19.0099,19.201,18.9919,19.0089,19.0089
+19-Jan-24,18.9211,19.0793,18.8893,18.9211,18.9211
+18-Jan-24,19.0792,19.0556,18.8728,19.0792,19.0792
+17-Jan-24,18.9591,19.1839,18.9295,18.9591,18.9591
+16-Jan-24,18.6491,18.9854,18.6889,18.6491,18.6491
+15-Jan-24,18.6066,18.709,18.5956,18.6066,18.6066
+12-Jan-24,18.6451,18.6887,18.5317,18.6451,18.6451
+11-Jan-24,18.6318,18.7312,18.5702,18.6318,18.6318
+10-Jan-24,18.6388,18.7494,18.5928,18.6388,18.6388
+9-Jan-24,18.5642,18.7169,18.5227,18.5642,18.5642
+8-Jan-24,18.6703,18.8037,18.5537,18.6703,18.6703
+5-Jan-24,18.6869,18.9497,18.589,18.6869,18.6869
+4-Jan-24,18.6743,18.76,18.5989,18.6743,18.6743
+3-Jan-24,18.5556,18.8296,18.5111,18.5556,18.5556
+2-Jan-24,18.3004,18.5894,18.2249,18.3004,18.3004
+1-Jan-24,18.2696,18.3466,18.269,18.2696,18.2696
+29-Dec-23,18.5673,18.589,18.2651,18.5673,18.5673
+28-Dec-23,18.3481,18.6022,18.2978,18.3481,18.3481
+27-Dec-23,18.649,18.6689,18.3285,18.649,18.649
+26-Dec-23,18.4462,18.7353,18.4065,18.4462,18.4462
+25-Dec-23,18.4666,18.4907,17.9719,18.4666,18.4666
+22-Dec-23,18.34,18.5288,18.239,18.1632,18.1632
+21-Dec-23,18.2523,18.3913,18.2052,18.2523,18.2523
+20-Dec-23,18.3251,18.3968,18.2223,18.3251,18.3251
+19-Dec-23,18.578,18.6128,18.3138,18.577,18.577
+18-Dec-23,18.2868,18.6591,18.2416,18.2868,18.2868
+15-Dec-23,18.3128,18.417,18.101,18.3128,18.3128
+14-Dec-23,18.6524,18.7075,18.2811,18.6524,18.6524
+13-Dec-23,18.9243,19.0977,18.7363,18.9243,18.9243
+12-Dec-23,19.0725,19.0827,18.8405,19.0725,19.0725
+11-Dec-23,18.904,19.1373,18.8876,18.904,18.904
+8-Dec-23,18.8059,18.9802,18.7275,18.8059,18.8059
+7-Dec-23,18.9606,18.9884,18.7253,18.9606,18.9606
+6-Dec-23,18.949,18.9948,18.8101,18.949,18.949
+5-Dec-23,18.7972,19.0203,18.7426,18.7972,18.7972
+4-Dec-23,18.5884,18.8508,18.5847,18.5884,18.5884
+1-Dec-23,18.8386,18.8753,18.5991,18.8386,18.8386
+30-Nov-23,18.7293,18.9642,18.6686,18.7293,18.7293
+29-Nov-23,18.5728,18.6915,18.4597,18.5728,18.5728
+28-Nov-23,18.6429,18.7524,18.5828,18.6429,18.6429
+27-Nov-23,18.7829,18.8438,18.6185,18.7829,18.7829
+24-Nov-23,18.8064,18.9536,18.7538,18.8064,18.8064
+23-Nov-23,18.8706,18.8767,18.6997,18.8706,18.8706
+22-Nov-23,18.6073,18.8732,18.5483,18.6073,18.6073
+21-Nov-23,18.3238,18.5737,18.2587,18.3238,18.3238
+20-Nov-23,18.3336,18.4486,18.2238,18.3336,18.3336
+17-Nov-23,18.3648,18.4303,18.2498,18.3648,18.3648
+16-Nov-23,18.1791,18.4194,18.1445,18.1791,18.1791
+15-Nov-23,18.2215,18.2639,18.095,18.2215,18.2215
+14-Nov-23,18.6744,18.7774,18.3062,18.6744,18.6744
+13-Nov-23,18.7264,18.8009,18.6436,18.7264,18.7264
+10-Nov-23,18.6537,18.7987,18.6204,18.6537,18.6537
+9-Nov-23,18.4819,18.6528,18.4342,18.4819,18.4819
+8-Nov-23,18.3335,18.5386,18.2991,18.3335,18.3335
+7-Nov-23,18.2901,18.4281,18.2786,18.2901,18.2901
+6-Nov-23,18.2629,18.3577,18.1613,18.2629,18.2629
+3-Nov-23,18.4021,18.4706,18.2171,18.4021,18.4021
+2-Nov-23,18.4473,18.5237,18.3121,18.4473,18.4473
+1-Nov-23,18.6178,18.7448,18.5382,18.6178,18.6178
+31-Oct-23,18.8347,18.9402,18.6543,18.8347,18.8347
+30-Oct-23,18.7654,18.8514,18.7405,18.7654,18.7654
+27-Oct-23,18.9327,18.9628,18.7427,18.9327,18.9327
+26-Oct-23,19.127,19.2692,18.9465,19.127,19.127
+25-Oct-23,19.0099,19.1928,18.9799,19.0099,19.0099
+24-Oct-23,18.9511,19.1325,18.843,18.9511,18.9511
+23-Oct-23,18.9705,19.139,18.8997,18.9705,18.9705
+20-Oct-23,19.0015,19.145,18.9162,19.0015,19.0015
+19-Oct-23,18.9718,19.1528,18.9383,18.9718,18.9718
+18-Oct-23,18.7939,19.0742,18.6938,18.7939,18.7939
+17-Oct-23,18.7748,18.9142,18.7084,18.7748,18.7748
+16-Oct-23,18.9718,18.9986,18.7678,18.9718,18.9718
+13-Oct-23,19.0116,19.0375,18.8379,19.0116,19.0116
+12-Oct-23,18.8098,19.0016,18.7644,18.8098,18.8098
+11-Oct-23,19.0003,19.0643,18.7879,19.0003,19.0003
+10-Oct-23,19.1389,19.3568,19.0093,19.1389,19.1389
+9-Oct-23,19.3567,19.4417,19.2837,19.3567,19.3567
+6-Oct-23,19.5073,19.6348,19.2522,19.5073,19.5073
+5-Oct-23,19.3196,19.6363,19.262,19.3196,19.3196
+4-Oct-23,19.2981,19.4302,19.1701,19.2981,19.2981
+3-Oct-23,19.212,19.3757,19.2043,19.212,19.212
+2-Oct-23,18.8792,19.1969,18.8574,18.8792,18.8792
+29-Sep-23,18.9727,19.0174,18.7588,18.9727,18.9727
+28-Sep-23,19.1984,19.2551,18.9701,19.1984,19.1984
+27-Sep-23,19.0611,19.2113,19.024,19.0611,19.0611
+26-Sep-23,18.7663,19.0582,18.7524,18.7663,18.7663
+25-Sep-23,18.741,18.8482,18.7012,18.741,18.741
+22-Sep-23,18.9504,18.9656,18.6955,18.9504,18.9504
+21-Sep-23,18.8504,19.0244,18.8011,18.8504,18.8504
+20-Sep-23,18.905,18.9826,18.7312,18.905,18.905
+19-Sep-23,19.0057,19.0467,18.9097,19.0057,19.0057
+18-Sep-23,18.977,19.0872,18.9287,18.977,18.977
+15-Sep-23,19.0267,19.1045,18.9451,19.0267,19.0267
+14-Sep-23,18.8076,18.999,18.7492,18.8076,18.8076
+13-Sep-23,18.9231,18.9623,18.7488,18.9231,18.9231
+12-Sep-23,18.8415,19.0385,18.8422,18.8415,18.8415
+11-Sep-23,19.0642,19.1123,18.8237,19.0642,19.0642
+8-Sep-23,19.1308,19.1762,19.0235,19.1308,19.1308
+7-Sep-23,19.2022,19.2667,19.1096,19.2022,19.2022
+6-Sep-23,19.1178,19.3293,19.0902,19.1178,19.1178
+5-Sep-23,19.0981,19.2782,19.1024,19.0981,19.0981
+4-Sep-23,18.7969,19.0732,18.7317,18.7969,18.7969
+1-Sep-23,18.8311,18.8914,18.6294,18.8311,18.8311
+31-Aug-23,18.6939,18.9356,18.6514,18.6939,18.6939
+30-Aug-23,18.4483,18.6194,18.4682,18.4483,18.4483
+29-Aug-23,18.5878,18.664,18.427,18.5543,18.5543
+28-Aug-23,18.5822,18.7421,18.5255,18.6183,18.6183
+25-Aug-23,18.7906,18.8812,18.5368,18.7906,18.7906
+24-Aug-23,18.4541,18.7924,18.449,18.4541,18.4541
+23-Aug-23,18.77,18.7999,18.4184,18.77,18.77
+22-Aug-23,18.94,18.991,18.7164,18.94,18.94
+21-Aug-23,18.9672,19.0705,18.9347,18.9672,18.9672
+18-Aug-23,19.0514,19.1537,18.9206,19.0514,19.0514
+17-Aug-23,19.1745,19.2453,18.9531,19.1745,19.1745
+16-Aug-23,19.1377,19.1984,18.9989,19.1377,19.1377
+15-Aug-23,19.0649,19.2923,18.9969,19.0649,19.0649
+14-Aug-23,18.9232,19.1606,18.9146,18.9232,18.9232
+11-Aug-23,18.8199,18.9502,18.7948,18.8199,18.8199
+10-Aug-23,18.9514,19.0019,18.6625,18.9514,18.9514
+9-Aug-23,18.9075,19.0804,18.8288,18.9075,18.9075
+8-Aug-23,18.6968,18.999,18.6091,18.6968,18.6968
+7-Aug-23,18.4388,18.7422,18.4252,18.4388,18.4388
+4-Aug-23,18.639,18.744,18.3758,18.639,18.639
+3-Aug-23,18.4427,18.7724,18.3924,18.4427,18.4427
+2-Aug-23,18.2402,18.576,18.2432,18.2402,18.2402
+1-Aug-23,17.8552,18.2724,17.8457,17.8552,17.8552
+31-Jul-23,17.598,17.8152,17.5039,17.598,17.598
+28-Jul-23,17.789,17.9668,17.5311,17.789,17.789
+27-Jul-23,17.6101,17.741,17.4198,17.6101,17.6101
+26-Jul-23,17.5205,17.7188,17.5328,17.5205,17.5205
+25-Jul-23,17.7251,17.7448,17.5203,17.7251,17.7251
+24-Jul-23,17.9401,18.0426,17.7247,17.9401,17.9401
+21-Jul-23,17.9099,18.063,17.8481,17.9099,17.9099
+20-Jul-23,17.8337,17.9783,17.7262,17.8337,17.8337
+19-Jul-23,17.8645,17.9737,17.8173,17.8645,17.8645
+18-Jul-23,18.0202,18.0354,17.8021,18.0202,18.0202
+17-Jul-23,18.0802,18.1916,17.9871,18.0789,18.0789
+14-Jul-23,17.9123,18.1688,17.895,17.9123,17.9123
+13-Jul-23,18.1227,18.1791,17.9071,18.1227,18.1227
+12-Jul-23,18.4482,18.5161,18.1554,18.4482,18.4482
+11-Jul-23,18.7699,18.8004,18.5182,18.7699,18.7699
+10-Jul-23,18.821,18.9531,18.7473,18.807,18.807
+7-Jul-23,19.0849,19.1472,18.805,19.0849,19.0849
+6-Jul-23,18.7585,19.1406,18.7412,18.7585,18.7585
+5-Jul-23,18.6313,18.8172,18.6288,18.6313,18.6313
+4-Jul-23,18.7363,18.7828,18.5985,18.7363,18.7363
+3-Jul-23,18.8276,18.8667,18.651,18.8263,18.8263
+30-Jun-23,18.7495,19.0363,18.6849,18.7495,18.7495
+29-Jun-23,18.6238,18.877,18.6267,18.6238,18.6238
+28-Jun-23,18.5083,18.7425,18.5031,18.5083,18.5083
+27-Jun-23,18.6457,18.6593,18.42,18.6457,18.6457
+26-Jun-23,18.732,18.7438,18.5425,18.732,18.732
+23-Jun-23,18.495,18.7682,18.4973,18.495,18.495
+22-Jun-23,18.2879,18.5276,18.3026,18.2879,18.2879
+21-Jun-23,18.3689,18.4489,18.3112,18.3689,18.3689
+20-Jun-23,18.1478,18.4576,18.1264,18.1478,18.1478
+19-Jun-23,18.1996,18.2693,18.1238,18.1996,18.1996
+16-Jun-23,18.194,18.2631,18.1165,18.194,18.194
+15-Jun-23,18.3006,18.4671,18.2367,18.3006,18.3006
+14-Jun-23,18.6002,18.6505,18.2384,18.6002,18.6002
+13-Jun-23,18.546,18.6704,18.2576,18.546,18.546
+12-Jun-23,18.6819,18.7481,18.5091,18.6819,18.6819
+9-Jun-23,18.8221,18.8995,18.6919,18.8221,18.8221
+8-Jun-23,19.0674,19.1023,18.7976,19.0674,19.0674
+7-Jun-23,19.1688,19.2997,18.9701,19.1688,19.1688
+6-Jun-23,19.2412,19.3358,19.1737,19.2412,19.2412
+5-Jun-23,19.516,19.5593,19.229,19.516,19.516
+2-Jun-23,19.6109,19.6528,19.3962,19.6109,19.6109
+1-Jun-23,19.695,19.9128,19.5723,19.695,19.695
+31-May-23,19.6529,19.8446,19.6589,19.6529,19.6529
+30-May-23,19.63,19.8639,19.632,19.63,19.63
+29-May-23,19.6448,19.731,19.6082,19.6448,19.6448
+26-May-23,19.7745,19.8087,19.534,19.7745,19.7745
+25-May-23,19.2271,19.7772,19.2196,19.2271,19.2271
+24-May-23,19.1668,19.3051,19.1245,19.1668,19.1668
+23-May-23,19.2485,19.3135,19.1634,19.2485,19.2485
+22-May-23,19.412,19.498,19.2017,19.412,19.412
+19-May-23,19.3039,19.5196,19.2404,19.3039,19.3039
+18-May-23,19.2333,19.4887,19.2478,19.2333,19.2333
+17-May-23,19.0496,19.3735,19.0462,19.0496,19.0496
+16-May-23,18.9969,19.1606,18.9872,18.9969,18.9969
+15-May-23,19.1558,19.1849,18.9927,19.1558,19.1558
+12-May-23,19.1705,19.5097,18.8882,19.1705,19.1705
+11-May-23,18.8484,19.3177,18.8148,18.8484,18.8484
+10-May-23,18.5961,18.9032,18.6046,18.5961,18.5961
+9-May-23,18.2829,18.6212,18.3093,18.2829,18.2829
+8-May-23,18.386,18.4148,18.2726,18.386,18.386
+5-May-23,18.2808,18.477,18.186,18.2808,18.2808
+4-May-23,18.2723,18.3438,18.169,18.2723,18.2723
+3-May-23,18.4632,18.4749,18.2378,18.4632,18.4632
+2-May-23,18.3556,18.5038,18.327,18.3556,18.3556
+1-May-23,18.2814,18.3918,18.2549,18.2814,18.2814
+28-Apr-23,18.2689,18.4265,18.2339,18.2689,18.2689
+27-Apr-23,18.3548,18.3886,18.2085,18.3548,18.3548
+26-Apr-23,18.3175,18.4525,18.2109,18.3175,18.3175
+25-Apr-23,18.1396,18.3978,18.1041,18.1396,18.1396
+24-Apr-23,18.0771,18.1991,18.0325,18.0771,18.0771
+21-Apr-23,17.8894,18.1576,17.88,17.8894,17.8894
+20-Apr-23,18.1662,18.2029,17.9913,18.1662,18.1662
+19-Apr-23,18.1585,18.3181,18.072,18.1585,18.1585
+18-Apr-23,18.2914,18.3231,18.1292,18.2914,18.2914
+17-Apr-23,18.0955,18.329,18.0185,18.0955,18.0955
+14-Apr-23,18.0348,18.1535,17.9767,18.0348,18.0348
+13-Apr-23,18.4241,18.4248,18.0541,18.4241,18.4241
+12-Apr-23,18.3363,18.4521,18.2463,18.3363,18.3363
+11-Apr-23,18.4829,18.5034,18.2488,18.4829,18.4829
+10-Apr-23,18.2279,18.5296,18.2121,18.1942,18.1942
+7-Apr-23,18.0823,18.2916,18.1337,18.0823,18.0823
+6-Apr-23,18.0629,18.3156,18.0523,18.0629,18.0629
+5-Apr-23,17.8839,18.0192,17.8461,17.8839,17.8839
+4-Apr-23,17.7958,17.974,17.7465,17.7958,17.7958
+3-Apr-23,17.8062,17.9524,17.7406,17.8062,17.8062
+31-Mar-23,17.7399,17.868,17.6939,17.7399,17.7399
+30-Mar-23,18.0859,18.143,17.7495,18.0859,18.0859
+29-Mar-23,18.1435,18.2006,18.057,18.1435,18.1435
+28-Mar-23,18.2862,18.3147,18.1371,18.2862,18.2862
+27-Mar-23,18.1469,18.3478,18.1397,18.1469,18.1469
+24-Mar-23,18.0662,18.2871,18.0549,18.0662,18.0662
+23-Mar-23,18.2112,18.2234,18.0124,18.2112,18.2112
+22-Mar-23,18.5126,18.5622,18.3096,18.5126,18.5126
+21-Mar-23,18.4963,18.6082,18.4579,18.4963,18.4963
+20-Mar-23,18.3629,18.5955,18.3296,18.4671,18.4671
+17-Mar-23,18.3385,18.4319,18.2253,18.3385,18.3385
+16-Mar-23,18.3648,18.4415,18.2724,18.3648,18.3648
+15-Mar-23,18.1057,18.451,18.0843,18.1057,18.1057
+14-Mar-23,18.1839,18.327,18.0422,18.1839,18.1839
+13-Mar-23,18.1972,18.2992,18.0901,18.1972,18.1972
+10-Mar-23,18.5608,18.5601,18.19,18.5608,18.5608
+9-Mar-23,18.522,18.6663,18.5159,18.522,18.522
+8-Mar-23,18.3883,18.7136,18.418,18.3883,18.3883
+7-Mar-23,18.1702,18.5733,18.1343,18.1702,18.1702
+6-Mar-23,18.1175,18.2539,18.1126,18.1175,18.1175
+3-Mar-23,18.1664,18.2139,18.0733,18.1664,18.1664
+2-Mar-23,18.0965,18.2554,18.0811,18.0965,18.0965
+1-Mar-23,18.3135,18.3697,18.094,18.3135,18.3135
+28-Feb-23,18.3802,18.5132,18.2661,18.3802,18.3802
+27-Feb-23,18.3875,18.4849,18.3296,18.3875,18.3875
+24-Feb-23,18.2023,18.4828,18.1826,18.2023,18.2023
+23-Feb-23,18.2047,18.3682,18.1065,18.2047,18.2047
+22-Feb-23,18.2403,18.3833,18.1182,18.2403,18.2403
+21-Feb-23,18.0506,18.3099,18.0529,18.0506,18.0506
+20-Feb-23,18.0385,18.1463,17.9903,18.0385,18.0385
+17-Feb-23,18.1223,18.2904,17.9939,18.1223,18.1223
+16-Feb-23,18.0197,18.2241,17.8031,18.0197,18.0197
+15-Feb-23,17.8603,18.0807,17.786,17.8603,17.8603
+14-Feb-23,17.8104,17.937,17.6605,17.8104,17.8104
+13-Feb-23,17.9363,18.0805,17.8205,17.9211,17.9211
+10-Feb-23,17.7406,17.9512,17.7097,17.7406,17.7406
+9-Feb-23,17.7195,17.7629,17.587,17.7195,17.7195
+8-Feb-23,17.5137,17.8199,17.4744,17.5137,17.5137
+7-Feb-23,17.6545,17.6862,17.5499,17.6545,17.6545
+6-Feb-23,17.4321,17.7024,17.424,17.4321,17.4321
+3-Feb-23,17.069,17.4781,16.9265,17.069,17.069
+2-Feb-23,16.9975,17.116,16.9221,16.9975,16.9975
+1-Feb-23,17.4114,17.4267,17.1561,17.4114,17.4114
+31-Jan-23,17.3787,17.4863,17.35,17.3787,17.3787
+30-Jan-23,17.1896,17.3875,17.1529,17.1896,17.1896
+27-Jan-23,17.1585,17.2761,17.1325,17.1585,17.1585
+26-Jan-23,17.1108,17.2511,17.0117,17.1108,17.1108
+25-Jan-23,17.0055,17.2549,17.0043,17.0055,17.0055
+24-Jan-23,17.1482,17.3083,17.1419,17.1482,17.1482
+23-Jan-23,17.0875,17.2196,16.9514,17.0875,17.0875
+20-Jan-23,17.2822,17.3473,17.1098,17.2822,17.2822
+19-Jan-23,17.1112,17.3708,17.0769,17.1112,17.1112
+18-Jan-23,17.0522,17.0956,16.8215,17.0522,17.0522
+17-Jan-23,17.0433,17.1681,16.9498,17.0433,17.0433
+16-Jan-23,16.78,17.1184,16.3539,16.78,16.78
+13-Jan-23,16.7098,16.9215,16.666,16.7098,16.7098
+12-Jan-23,16.8973,16.9641,16.6827,16.8973,16.8973
+11-Jan-23,16.7923,17.0621,16.793,16.7923,16.7923
+10-Jan-23,16.917,17.1308,16.785,16.917,16.917
+9-Jan-23,17.09,17.1106,16.8797,17.09,17.09
+6-Jan-23,17.1509,17.4137,17.0828,17.1509,17.1509
+5-Jan-23,16.8705,17.2936,16.8351,16.8705,16.8705
+4-Jan-23,17.012,17.0195,16.7851,17.012,17.012
+3-Jan-23,16.8852,17.1407,16.8775,16.8852,16.8852
+2-Jan-23,16.9,17.0371,16.8544,16.9,16.9
+30-Dec-22,16.9206,17.0302,16.8898,16.9206,16.9206
+29-Dec-22,17.0451,17.1266,16.8719,17.0451,17.0451
+28-Dec-22,17.1935,17.2823,17.0948,17.1935,17.1935
+27-Dec-22,17.0205,17.3138,16.8876,17.0205,17.0205
+26-Dec-22,16.9595,17.0437,16.7112,16.9595,16.9595
+23-Dec-22,17.12,17.1697,16.9496,17.12,17.12
+22-Dec-22,17.1797,17.2089,16.9686,17.1797,17.1797
+21-Dec-22,17.3078,17.3556,17.1305,17.3078,17.3078
+20-Dec-22,17.3327,17.4325,17.1845,17.3327,17.3327
+19-Dec-22,17.5722,17.6892,17.1936,17.5722,17.5722
+16-Dec-22,17.499,17.7187,17.3921,17.499,17.499
+15-Dec-22,17.1591,17.4894,17.1361,17.1591,17.1591
+14-Dec-22,17.2337,17.3386,17.0633,17.2337,17.2337
+13-Dec-22,17.5655,17.7498,17.2129,17.5655,17.5655
+12-Dec-22,17.3209,17.6356,17.2374,17.3209,17.3209
+9-Dec-22,17.1571,17.3809,17.046,17.1571,17.1571
+8-Dec-22,17.1526,17.2261,17.0878,17.1526,17.1526
+7-Dec-22,17.3153,17.4067,17.0623,17.3153,17.3153
+6-Dec-22,17.4433,17.495,17.2589,17.4433,17.4433
+5-Dec-22,17.2898,17.4665,17.1493,17.2898,17.2898
+2-Dec-22,17.5248,17.624,17.072,17.5248,17.5248
+1-Dec-22,17.1097,17.9545,16.939,17.1097,17.1097
+30-Nov-22,16.9681,17.0331,16.895,16.9681,16.9681
+29-Nov-22,17.127,17.1844,16.9312,17.127,17.127
+28-Nov-22,17.0976,17.1827,17.0594,17.0763,17.0763
+25-Nov-22,17.0006,17.1788,16.9235,17.0006,17.0006
+24-Nov-22,16.9688,17.0466,16.8736,16.9688,16.9688
+23-Nov-22,17.2465,17.2658,16.9808,17.2465,17.2465
+22-Nov-22,17.3241,17.3521,17.2371,17.3241,17.3241
+21-Nov-22,17.1952,17.4593,17.195,17.1952,17.1952
+18-Nov-22,17.3119,17.4118,17.2169,17.3119,17.3119
+17-Nov-22,17.2347,17.5522,17.1895,17.2347,17.2347
+16-Nov-22,17.2905,17.4091,17.1341,17.2905,17.2905
+15-Nov-22,17.2871,17.3333,17.1158,17.2871,17.2871
+14-Nov-22,17.2449,17.3708,17.0341,17.2449,17.2449
+11-Nov-22,17.3409,17.4507,17.209,17.3409,17.3409
+10-Nov-22,17.7503,17.833,17.4092,17.7503,17.7503
+9-Nov-22,17.7007,17.8531,17.6475,17.7007,17.7007
+8-Nov-22,17.7105,17.8637,17.6134,17.7105,17.7105
+7-Nov-22,17.9704,18.0528,17.677,17.9704,17.9704
+4-Nov-22,18.3748,18.3936,17.9478,18.3748,18.3748
+3-Nov-22,18.2309,18.5206,18.177,18.2309,18.2309
+2-Nov-22,18.2088,18.2209,17.9727,18.2088,18.2088
+1-Nov-22,18.3027,18.3536,18.0556,18.3027,18.3027
+31-Oct-22,18.115,18.3927,18.095,18.115,18.115
+28-Oct-22,17.9357,18.1748,17.8583,17.9357,17.9357
+27-Oct-22,17.9093,18.096,17.8312,17.9093,17.9093
+26-Oct-22,18.1846,18.2444,17.9031,18.1846,18.1846
+25-Oct-22,18.3953,18.498,18.18,18.3953,18.3953
+24-Oct-22,18.0347,18.4499,18.0358,18.0347,18.0347
+21-Oct-22,18.2971,18.526,18.1045,18.2971,18.2971
+20-Oct-22,18.1969,18.3719,18.0001,18.1969,18.1969
+19-Oct-22,18.0621,18.2829,18.0252,18.0621,18.0621
+18-Oct-22,18.0561,18.1832,17.9307,18.0561,18.0561
+17-Oct-22,18.2346,18.3176,17.9889,18.2346,18.2346
+14-Oct-22,18.2265,18.3085,18.0237,18.2265,18.2265
+13-Oct-22,18.2754,18.5582,18.1603,18.2754,18.2754
+12-Oct-22,18.14,18.2954,18.0851,18.14,18.14
+11-Oct-22,18.0819,18.1793,18.0036,18.0819,18.0819
+10-Oct-22,18.095,18.2332,18.0051,18.095,18.095
+7-Oct-22,17.9612,18.1532,17.9345,17.9612,17.9612
+6-Oct-22,17.7896,18.0006,17.6343,17.7896,17.7896
+5-Oct-22,17.6279,17.8869,16.9627,17.6279,17.6279
+4-Oct-22,17.6313,17.8546,17.6095,17.6313,17.6313
+3-Oct-22,18.0525,18.1058,17.8202,18.0525,18.0525
+30-Sep-22,17.9656,18.0777,17.8707,17.9656,17.9656
+29-Sep-22,17.8546,18.0985,17.8072,17.8546,17.8546
+28-Sep-22,17.9827,18.212,17.8589,17.9827,17.9827
+27-Sep-22,18.0621,18.0646,17.8358,18.0621,18.0621
+26-Sep-22,17.937,18.1087,17.9053,17.937,17.937
+23-Sep-22,17.5595,17.955,17.5289,17.5595,17.5595
+22-Sep-22,17.7148,17.7914,17.4445,17.7148,17.7148
+21-Sep-22,17.6881,17.778,17.6211,17.6881,17.6881
+20-Sep-22,17.626,17.8057,17.5901,17.626,17.626
+19-Sep-22,17.6095,17.7835,17.5847,17.6095,17.6095
+16-Sep-22,17.564,17.7115,17.5369,17.564,17.564
+15-Sep-22,17.4733,17.5714,17.4283,17.4733,17.4733
+14-Sep-22,17.3919,17.493,17.3592,17.3919,17.3919
+13-Sep-22,17.0796,17.3925,16.9923,17.0796,17.0796
+12-Sep-22,17.243,17.3101,17.0409,17.243,17.243
+9-Sep-22,17.4917,17.4963,17.2148,17.4917,17.4917
+8-Sep-22,17.238,17.502,17.2197,17.238,17.238
+7-Sep-22,17.2766,17.4615,17.2628,17.2766,17.2766
+6-Sep-22,17.1622,17.3313,17.0179,17.1622,17.1622
+5-Sep-22,17.3009,17.418,17.1465,17.3009,17.3009
+2-Sep-22,17.2519,17.3457,17.1727,17.2519,17.2519
+1-Sep-22,17.1052,17.3049,17.0883,17.1052,17.1052
+31-Aug-22,16.9578,17.0872,16.8586,16.9578,16.9578
+30-Aug-22,16.8096,16.9728,16.7451,16.8096,16.8096
+29-Aug-22,16.9112,17.006,16.7787,16.9112,16.9112
+26-Aug-22,16.7086,16.8671,16.7113,16.7086,16.7086
+25-Aug-22,16.9102,16.9463,16.7419,16.9102,16.9102
+24-Aug-22,16.9598,17.0637,16.9059,16.9598,16.9598
+23-Aug-22,16.9891,17.128,16.9087,16.9891,16.9891
+22-Aug-22,17.0074,17.0908,16.9664,17.0074,17.0074
+19-Aug-22,16.8529,17.0272,16.8375,16.8529,16.8529
+18-Aug-22,16.645,16.8414,16.6207,16.645,16.645
+17-Aug-22,16.3652,16.6841,16.3333,16.3652,16.3652
+16-Aug-22,16.4211,16.5029,16.3902,16.4211,16.4211
+15-Aug-22,16.1806,16.425,16.1755,16.2352,16.2352
+12-Aug-22,16.2368,16.2994,16.1531,16.2368,16.2368
+11-Aug-22,16.1718,16.257,16.1097,16.1718,16.1718
+10-Aug-22,16.5665,16.6266,16.1161,16.5665,16.5665
+9-Aug-22,16.6254,16.6605,16.5455,16.6254,16.6254
+8-Aug-22,16.7726,16.7929,16.5636,16.7726,16.7726
+5-Aug-22,16.5756,16.8576,16.5401,16.5756,16.5756
+4-Aug-22,16.7397,16.8189,16.6644,16.7397,16.7397
+3-Aug-22,16.806,16.9132,16.6324,16.806,16.806
+2-Aug-22,16.4762,16.6623,16.4348,16.4762,16.4762
+1-Aug-22,16.605,16.6663,16.4141,16.605,16.605
+29-Jul-22,16.5262,16.6725,16.3897,16.5262,16.5262
+28-Jul-22,16.667,16.823,16.5474,16.667,16.667
+27-Jul-22,16.8584,16.9261,16.7955,16.8584,16.8584
+26-Jul-22,16.7793,16.9703,16.6791,16.7793,16.7793
+25-Jul-22,16.7881,16.8845,16.7042,16.7881,16.7881
+22-Jul-22,17.0354,17.0845,16.7868,17.0354,17.0354
+21-Jul-22,17.1233,17.2538,16.9907,17.1233,17.1233
+20-Jul-22,17.0725,17.1829,17.0238,17.0725,17.0725
+19-Jul-22,17.0907,17.1488,16.9409,17.0907,17.0907
+18-Jul-22,17.045,17.1726,16.9729,17.045,17.045
+15-Jul-22,17.1218,17.2779,17.0429,17.1218,17.1218
+14-Jul-22,16.9453,17.2993,16.8923,16.9453,16.9453
+13-Jul-22,17.0172,17.1597,16.8657,17.0172,17.0172
+12-Jul-22,17.0735,17.1814,16.9399,17.0735,17.0735
+11-Jul-22,16.8128,17.1099,16.8166,16.8128,16.8128
+8-Jul-22,16.6861,16.962,16.6459,16.6861,16.6861
+7-Jul-22,16.7643,16.8544,16.6891,16.7643,16.7643
+6-Jul-22,16.5333,16.8528,16.4749,16.5333,16.5333
+5-Jul-22,16.3315,16.6021,16.2204,16.3315,16.3315
+4-Jul-22,16.3118,16.3617,16.2222,16.3958,16.3958
+1-Jul-22,16.2557,16.4912,16.2538,16.2557,16.2557
+30-Jun-22,16.2087,16.4687,16.1711,16.2087,16.2087
+29-Jun-22,16.0634,16.2921,16.0002,16.0634,16.0634
+28-Jun-22,15.8273,16.0754,15.8071,15.8273,15.8273
+27-Jun-22,15.7649,15.9242,15.7579,15.7649,15.7649
+24-Jun-22,15.9354,15.9761,15.7582,15.9354,15.9354
+23-Jun-22,15.8996,16.0488,15.899,15.8996,15.8996
+22-Jun-22,15.9146,16.0434,15.8507,15.9146,15.9146
+21-Jun-22,16.0236,16.053,15.8212,16.0236,16.0236
+20-Jun-22,15.9767,16.0858,15.9396,15.9767,15.9767
+17-Jun-22,15.9962,16.0478,15.858,15.9962,15.9962
+16-Jun-22,15.7393,16.098,15.7103,15.7393,15.7393
+15-Jun-22,16.015,16.0835,15.9207,16.015,16.015
+14-Jun-22,16.1129,16.1496,15.9654,16.1129,16.1129
+13-Jun-22,15.8583,16.1807,15.8668,15.8583,15.8583
+10-Jun-22,15.4745,15.8666,15.3956,15.4745,15.4745
+9-Jun-22,15.2776,15.4207,15.1674,15.2776,15.2776
+8-Jun-22,15.3643,15.4366,15.2465,15.3643,15.3643
+7-Jun-22,15.4217,15.5425,15.3245,15.4217,15.4217
+6-Jun-22,15.5361,15.5447,15.2879,15.5361,15.5361
+3-Jun-22,15.4484,15.5632,15.3778,15.4484,15.4484
+2-Jun-22,15.5933,15.6247,15.4495,15.5933,15.5933
+1-Jun-22,15.5955,15.7001,15.4748,15.5955,15.5955
+31-May-22,15.4768,15.6814,15.4497,15.4768,15.4768
+30-May-22,15.565,15.6029,15.4437,15.565,15.565
+27-May-22,15.675,15.7372,15.5286,15.675,15.675
+26-May-22,15.7166,15.856,15.6513,15.7166,15.7166
+25-May-22,15.6221,15.7526,15.562,15.6221,15.6221
+24-May-22,15.7763,15.8488,15.6211,15.7763,15.7763
+23-May-22,15.8341,15.8689,15.6334,15.8341,15.8341
+20-May-22,15.8321,15.8992,15.7833,15.8321,15.8321
+19-May-22,16.0675,16.0801,15.7659,16.0675,16.0675
+18-May-22,15.9023,15.9998,15.8591,15.9023,15.9023
+17-May-22,16.1221,16.1527,15.8972,16.1221,16.1221
+16-May-22,16.1499,16.3119,16.0896,16.1499,16.1499
+13-May-22,16.0562,16.2869,15.961,16.0562,16.0562
+12-May-22,16.0784,16.2614,16.0297,16.0784,16.0784
+11-May-22,16.1189,16.1853,15.9737,16.1189,16.1189
+10-May-22,16.2222,16.2621,16.0514,16.2222,16.2222
+9-May-22,16.0615,16.2671,16.0551,16.0615,16.0615
+6-May-22,15.9796,16.1699,15.8987,15.9796,15.9796
+5-May-22,15.4688,16.0676,15.4129,15.4688,15.4688
+4-May-22,15.7332,15.8632,15.7071,15.7332,15.7332
+3-May-22,16.1076,16.1428,15.7598,16.1076,16.1076
+2-May-22,15.7941,16.1923,15.7509,15.7941,15.7941
+29-Apr-22,15.9825,16.0137,15.7275,15.9825,15.9825
+28-Apr-22,15.8637,16.129,15.7547,15.8637,15.8637
+27-Apr-22,15.8246,15.9851,15.7659,15.8246,15.8246
+26-Apr-22,15.6731,15.8356,15.6171,15.6731,15.6731
+25-Apr-22,15.5695,15.7911,15.5907,15.5695,15.5695
+22-Apr-22,15.3591,15.6723,15.3455,15.3591,15.3591
+21-Apr-22,15.0246,15.4198,14.9915,15.0246,15.0246
+20-Apr-22,14.9602,15.094,14.9056,14.9602,14.9602
+19-Apr-22,14.654,14.9736,14.6373,14.654,14.654
+18-Apr-22,14.6222,14.7229,14.5416,14.6222,14.6222
+15-Apr-22,14.6387,14.6858,14.5694,14.6387,14.6387
+14-Apr-22,14.5313,14.7404,14.4822,14.5313,14.5313
+13-Apr-22,14.5144,14.586,14.4335,14.5144,14.5144
+12-Apr-22,14.5519,14.5975,14.4467,14.5519,14.5519
+11-Apr-22,14.6354,14.6875,14.5613,14.6354,14.6354
+8-Apr-22,14.7222,14.767,14.6346,14.7222,14.7222
+7-Apr-22,14.6772,14.8087,14.631,14.6772,14.6772
+6-Apr-22,14.6716,14.7416,14.6023,14.6716,14.6716
+5-Apr-22,14.5742,14.6501,14.5016,14.5742,14.5742
+4-Apr-22,14.6502,14.6539,14.5533,14.6502,14.6502
+1-Apr-22,14.5954,14.7006,14.535,14.5954,14.5954
+31-Mar-22,14.4822,14.6387,14.3926,14.4822,14.4822
+30-Mar-22,14.5029,14.5346,14.428,14.5029,14.5029
+29-Mar-22,14.6504,14.7177,14.5183,14.6504,14.6504
+28-Mar-22,14.5536,14.7291,14.5036,14.5536,14.5536
+25-Mar-22,14.5019,14.6117,14.466,14.4857,14.4857
+24-Mar-22,14.7277,14.79,14.5094,14.7306,14.7306
+23-Mar-22,14.8024,14.8312,14.7247,14.804,14.804
+22-Mar-22,14.9201,14.9863,14.7852,14.8988,14.8988
+21-Mar-22,14.9258,15.0148,14.8643,14.9224,14.9224
+18-Mar-22,14.8827,15.028,14.8785,14.9044,14.9044
+17-Mar-22,14.8819,14.9761,14.8721,14.9062,14.9062
+16-Mar-22,15.0864,15.1288,14.9638,15.0874,15.0874
+15-Mar-22,15.0928,15.1739,15.0566,15.0929,15.0929
+14-Mar-22,15,15.1317,14.9882,15,15
+11-Mar-22,15.0339,15.1178,14.9687,15.0226,15.0226
+10-Mar-22,14.9839,15.1605,14.9813,15.0097,15.0097
+9-Mar-22,15.2721,15.2926,14.9749,15.2721,15.2721
+8-Mar-22,15.3365,15.3945,15.2469,15.3366,15.3366
+7-Mar-22,15.2961,15.4628,15.2498,15.2979,15.2979
+4-Mar-22,15.1686,15.4912,15.1641,15.1682,15.1682
+3-Mar-22,15.292,15.3757,15.1589,15.2902,15.2902
+2-Mar-22,15.3888,15.5575,15.2825,15.396,15.396
+1-Mar-22,15.3682,15.4337,15.2535,15.3262,15.3262
+28-Feb-22,15.3528,15.4888,15.2749,15.3528,15.3528
+25-Feb-22,15.3532,15.3678,15.117,15.3342,15.3342
+24-Feb-22,15.1125,15.523,15.0913,15.0935,15.0935
+23-Feb-22,15.0625,15.1008,14.9758,15.0578,15.0578
+22-Feb-22,15.1229,15.2268,15.0177,15.1375,15.1375
+21-Feb-22,15.1053,15.1983,15.0161,15.1102,15.1102
+18-Feb-22,14.9739,15.151,14.9243,14.9964,14.9964
+17-Feb-22,14.9783,15.0878,14.911,15.0012,15.0012
+16-Feb-22,15.0667,15.1459,15.0176,15.0924,15.0924
+15-Feb-22,15.0775,15.241,14.9876,15.0776,15.0776
+14-Feb-22,15.1888,15.2734,15.0975,15.2028,15.2028
+11-Feb-22,15.1302,15.2382,15.0561,15.155,15.155
+10-Feb-22,15.17,15.2533,14.9831,15.2056,15.2056
+9-Feb-22,15.32,15.3864,15.2232,15.3211,15.3211
+8-Feb-22,15.476,15.5822,15.3476,15.4859,15.4859
+7-Feb-22,15.4228,15.548,15.3821,15.4153,15.4153
+4-Feb-22,15.2508,15.527,15.1898,15.2316,15.2316
+3-Feb-22,15.3079,15.3924,15.2486,15.3066,15.3066
+2-Feb-22,15.235,15.3925,15.1913,15.235,15.235
+1-Feb-22,15.349,15.4139,15.1937,15.342,15.342
+31-Jan-22,15.5756,15.6026,15.3903,15.5823,15.5823
+28-Jan-22,15.4301,15.699,15.3828,15.4307,15.4307
+27-Jan-22,15.2886,15.463,15.2149,15.2927,15.2927
+26-Jan-22,15.2375,15.2715,15.1114,15.2375,15.2375
+25-Jan-22,15.2281,15.3595,15.2098,15.23,15.23
+24-Jan-22,15.0572,15.3606,15.0535,15.0621,15.0621
+21-Jan-22,15.2305,15.2615,15.0565,15.2157,15.2157
+20-Jan-22,15.2859,15.3407,15.0966,15.2974,15.2974
+19-Jan-22,15.4895,15.5303,15.2678,15.4871,15.4871
+18-Jan-22,15.3639,15.5117,15.339,15.3296,15.3296
+17-Jan-22,15.315,15.4493,15.315,15.3188,15.3188
+14-Jan-22,15.3959,15.4413,15.2603,15.3946,15.3946
+13-Jan-22,15.2691,15.442,15.2323,15.2797,15.2797
+12-Jan-22,15.5053,15.5516,15.3134,15.4885,15.4885
+11-Jan-22,15.6595,15.6911,15.5016,15.6593,15.6593
+10-Jan-22,15.5489,15.7354,15.5354,15.5473,15.5473
+7-Jan-22,15.6927,15.7816,15.5526,15.6973,15.6973
+6-Jan-22,15.8562,15.9801,15.6661,15.8506,15.8506
+5-Jan-22,15.9996,16.0551,15.7131,15.9991,15.9991
+4-Jan-22,15.863,16.0715,15.7735,15.8615,15.8615
+3-Jan-22,15.9306,15.9728,15.7696,15.9299,15.9299
+31-Dec-21,15.8966,15.9908,15.8646,15.8891,15.8891
+30-Dec-21,15.9256,16.0192,15.8697,15.9097,15.9097
+29-Dec-21,15.7454,15.9684,15.6825,15.7316,15.7316
+28-Dec-21,15.4931,15.8299,15.4931,15.5254,15.5254
+27-Dec-21,15.5366,15.565,15.487,15.5197,15.5197
+24-Dec-21,15.6126,15.6672,15.4797,15.6219,15.6219
+23-Dec-21,15.6763,15.8109,15.6128,15.7047,15.7047
+22-Dec-21,15.8113,15.9127,15.7994,15.8287,15.8287
+21-Dec-21,15.7439,15.8903,15.7207,15.7437,15.7437
+20-Dec-21,15.895,15.9546,15.7261,15.9045,15.9045
+17-Dec-21,15.8958,15.9602,15.8007,15.9245,15.9245
+16-Dec-21,15.9625,16.0301,15.8909,15.9625,15.9625
+15-Dec-21,16.0802,16.2364,16.0339,16.0765,16.0765
+14-Dec-21,15.9872,16.144,15.975,15.9971,15.9971
+13-Dec-21,15.925,16.0607,15.8569,15.95,15.95
+10-Dec-21,15.9361,16.083,15.8661,15.9363,15.9363
+9-Dec-21,15.7025,16.0014,15.6693,15.6657,15.6657
+8-Dec-21,15.8053,15.8588,15.6673,15.8363,15.8363
+7-Dec-21,15.8704,16.0301,15.8278,15.8971,15.8971
+6-Dec-21,16.0242,16.0612,15.8297,16.025,16.025
+3-Dec-21,15.8927,16.143,15.8061,15.9149,15.9149
+2-Dec-21,15.9881,16.0412,15.77,16.0138,16.0138
+1-Dec-21,15.8633,15.919,15.7361,15.86,15.86
+30-Nov-21,16.1231,16.2246,15.8797,16.1031,16.1031
+29-Nov-21,16.0989,16.227,16.038,16.0994,16.0994
+26-Nov-21,16.1184,16.3591,16.0584,16.119,16.119
+25-Nov-21,15.8461,15.9195,15.8082,15.8478,15.8478
+24-Nov-21,15.8366,15.9719,15.7903,15.821,15.821
+23-Nov-21,15.8198,15.932,15.7479,15.8429,15.8429
+22-Nov-21,15.6978,15.8294,15.6747,15.6946,15.6946
+19-Nov-21,15.6349,15.7798,15.5356,15.6308,15.6308
+18-Nov-21,15.4499,15.7538,15.4147,15.4757,15.4757
+17-Nov-21,15.5049,15.5712,15.4425,15.4775,15.4775
+16-Nov-21,15.2093,15.5485,15.1531,15.2026,15.2026
+15-Nov-21,15.2965,15.336,15.1476,15.2991,15.2991
+12-Nov-21,15.2758,15.3327,15.2231,15.2943,15.2943
+11-Nov-21,15.4178,15.4757,15.1828,15.4177,15.4177
+10-Nov-21,15.0402,15.3652,15.0015,15.0053,15.0053
+9-Nov-21,14.9077,15.0957,14.8615,14.9065,14.9065
+8-Nov-21,15.0242,15.0725,14.9046,15.0228,15.0228
+5-Nov-21,15.1783,15.3056,15.0695,15.1996,15.1996
+4-Nov-21,15.225,15.3406,15.1434,15.2131,15.2131
+3-Nov-21,15.3945,15.4881,15.329,15.4132,15.4132
+2-Nov-21,15.3945,15.4865,15.3445,15.3961,15.3961
+1-Nov-21,15.1876,15.4155,15.1876,15.1912,15.1912
+29-Oct-21,15.0671,15.3241,15.0671,15.109,15.109
+28-Oct-21,15.0357,15.1747,15.0287,15.0562,15.0562
+27-Oct-21,14.818,15.042,14.7939,14.8107,14.8107
+26-Oct-21,14.6687,14.8611,14.651,14.6951,14.6951
+25-Oct-21,14.8113,14.8801,14.6924,14.8125,14.8125
+22-Oct-21,14.6621,14.8374,14.5544,14.6473,14.6473
+21-Oct-21,14.3992,14.6015,14.3514,14.3771,14.3771
+20-Oct-21,14.4977,14.5681,14.3889,14.4852,14.4852
+19-Oct-21,14.6663,14.6735,14.5062,14.6645,14.6645
+18-Oct-21,14.5992,14.7956,14.5798,14.5792,14.5792
+15-Oct-21,14.7627,14.7831,14.6085,14.7603,14.7603
+14-Oct-21,14.7787,14.8282,14.7011,14.7689,14.7689
+13-Oct-21,14.9422,14.959,14.7913,14.9561,14.9561
+12-Oct-21,15.0493,15.0725,14.9127,15.0524,15.0524
+11-Oct-21,14.9065,15.0025,14.8873,14.9026,14.9026
+8-Oct-21,14.9115,14.998,14.7872,14.9374,14.9374
+7-Oct-21,14.9412,15.0226,14.8186,14.9451,14.9451
+6-Oct-21,14.9853,15.1926,14.9604,14.9858,14.9858
+5-Oct-21,15.0167,15.0995,14.9522,15.0282,15.0282
+4-Oct-21,14.822,15.0598,14.8151,14.8448,14.8448
+1-Oct-21,15.0483,15.1353,14.8437,15.0717,15.0717
+30-Sep-21,15.1415,15.2462,14.9812,15.1433,15.1433
+29-Sep-21,15.0933,15.1906,14.9664,15.0908,15.0908
+28-Sep-21,14.9381,15.1468,14.9065,14.9216,14.9216
+27-Sep-21,14.9403,15.0926,14.859,14.9178,14.9178
+24-Sep-21,14.7296,15.0311,14.7118,14.7339,14.7339
+23-Sep-21,14.7626,14.811,14.5732,14.7715,14.7715
+22-Sep-21,14.8275,14.8625,14.7058,14.8455,14.8455
+21-Sep-21,14.7548,14.8907,14.6511,14.7552,14.7552
+20-Sep-21,14.7683,14.856,14.7288,14.7401,14.7401
+17-Sep-21,14.5752,14.7638,14.5248,14.5745,14.5745
+16-Sep-21,14.3633,14.6221,14.3372,14.3633,14.3633
+15-Sep-21,14.2938,14.4663,14.2367,14.3234,14.3234
+14-Sep-21,14.1339,14.3088,14.1066,14.1095,14.1095
+13-Sep-21,14.165,14.2443,14.1182,14.165,14.165
+10-Sep-21,14.1569,14.2113,14.0587,14.1899,14.1899
+9-Sep-21,14.1722,14.2387,14.088,14.1559,14.1559
+8-Sep-21,14.2842,14.3604,14.2166,14.2654,14.2654
+7-Sep-21,14.2048,14.3505,14.1957,14.2194,14.2194
+6-Sep-21,14.2759,14.3604,14.2158,14.2963,14.2963
+3-Sep-21,14.4308,14.4813,14.248,14.4308,14.4308
+2-Sep-21,14.3534,14.4706,14.3042,14.3673,14.3673
+1-Sep-21,14.5088,14.5305,14.3655,14.4884,14.4884
+31-Aug-21,14.6415,14.6704,14.4434,14.6237,14.6237
+30-Aug-21,14.7154,14.7414,14.58,14.7057,14.7057
+27-Aug-21,14.913,14.9391,14.7264,14.8929,14.8929
+26-Aug-21,14.9191,15.0006,14.8714,14.9213,14.9213
+25-Aug-21,14.9793,15.036,14.894,14.9794,14.9794
+24-Aug-21,15.1425,15.1594,14.9743,15.1179,15.1179
+23-Aug-21,15.3065,15.3096,15.1316,15.2884,15.2884
+20-Aug-21,15.1924,15.3874,15.169,15.1957,15.1957
+19-Aug-21,14.9045,15.2178,14.8885,14.9339,14.9339
+18-Aug-21,14.9029,14.9947,14.8106,14.873,14.873
+17-Aug-21,14.8072,14.9856,14.787,14.8086,14.8086
+16-Aug-21,14.6697,14.7953,14.6605,14.6714,14.6714
+13-Aug-21,14.7448,14.873,14.6832,14.7598,14.7598
+12-Aug-21,14.6228,14.795,14.6053,14.6092,14.6092
+11-Aug-21,14.7677,14.8977,14.6311,14.7678,14.7678
+10-Aug-21,14.7491,14.8418,14.71,14.769,14.769
+9-Aug-21,14.6564,14.7674,14.5671,14.6409,14.6409
+6-Aug-21,14.4789,14.6886,14.442,14.4764,14.4764
+5-Aug-21,14.3484,14.4374,14.3174,14.3277,14.3277
+4-Aug-21,14.3024,14.4102,14.215,14.3036,14.3036
+3-Aug-21,14.4514,14.4555,14.3019,14.4556,14.4556
+2-Aug-21,14.5737,14.6481,14.3724,14.5986,14.5986
+30-Jul-21,14.5147,14.651,14.5139,14.5168,14.5168
+29-Jul-21,14.6959,14.7492,14.5394,14.7194,14.7194
+28-Jul-21,14.7544,14.8541,14.7393,14.7581,14.7581
+27-Jul-21,14.7467,14.9535,14.7336,14.7465,14.7465
+26-Jul-21,14.802,14.9897,14.7628,14.7934,14.7934
+23-Jul-21,14.6986,14.819,14.6525,14.6976,14.6976
+22-Jul-21,14.5749,14.7489,14.507,14.5745,14.5745
+21-Jul-21,14.6144,14.7309,14.5427,14.5916,14.5916
+20-Jul-21,14.5295,14.6748,14.4972,14.5307,14.5307
+19-Jul-21,14.371,14.5314,14.3693,14.3895,14.3895
+16-Jul-21,14.5394,14.5658,14.3349,14.5356,14.5356
+15-Jul-21,14.4772,14.5838,14.4399,14.4415,14.4415
+14-Jul-21,14.7065,14.7823,14.537,14.7052,14.7052
+13-Jul-21,14.3778,14.6692,14.3108,14.3655,14.3655
+12-Jul-21,14.2268,14.4998,14.222,14.2268,14.2268
+9-Jul-21,14.2989,14.3419,14.2091,14.2625,14.2625
+8-Jul-21,14.3225,14.437,14.2795,14.2802,14.2802
+7-Jul-21,14.3583,14.4089,14.2477,14.337,14.337
+6-Jul-21,14.2232,14.3865,14.1584,14.2407,14.2407
+5-Jul-21,14.2026,14.2789,14.1904,14.2005,14.2005
+2-Jul-21,14.4226,14.5132,14.2609,14.4241,14.4241
+1-Jul-21,14.2414,14.4734,14.2302,14.2315,14.2315
+30-Jun-21,14.3167,14.34,14.2025,14.3424,14.3424
+29-Jun-21,14.247,14.3703,14.237,14.2474,14.2474
+28-Jun-21,14.1385,14.2747,14.1209,14.1521,14.1521
+25-Jun-21,14.1933,14.2007,14.0122,14.1893,14.1893
+24-Jun-21,14.2074,14.2793,14.1512,14.2096,14.2096
+23-Jun-21,14.2592,14.2831,14.1406,14.258,14.258
+22-Jun-21,14.2217,14.3823,14.2071,14.2145,14.2145
+21-Jun-21,14.325,14.3952,14.2142,14.3354,14.3354
+18-Jun-21,14.0955,14.3261,14.0488,14.098,14.098
+17-Jun-21,14.0062,14.1564,13.9324,13.9827,13.9827
+16-Jun-21,13.7593,13.7782,13.6775,13.7601,13.7601
+15-Jun-21,13.7649,13.8489,13.6972,13.7651,13.7651
+14-Jun-21,13.7152,13.7997,13.6932,13.707,13.707
+11-Jun-21,13.5912,13.7432,13.5116,13.5933,13.5933
+10-Jun-21,13.7105,13.7589,13.5691,13.7323,13.7323
+9-Jun-21,13.5697,13.681,13.5126,13.5695,13.5695
+8-Jun-21,13.5169,13.6022,13.4826,13.5287,13.5287
+7-Jun-21,13.4077,13.5344,13.401,13.4179,13.4179
+4-Jun-21,13.6071,13.6839,13.4411,13.6211,13.6211
+3-Jun-21,13.5143,13.6481,13.4911,13.5149,13.5149
+2-Jun-21,13.7575,13.8102,13.552,13.7572,13.7572
+1-Jun-21,13.7064,13.7945,13.6772,13.7073,13.7073
+31-May-21,13.7687,13.7967,13.7093,13.7685,13.7685
+28-May-21,13.7591,13.8687,13.733,13.7565,13.7565
+27-May-21,13.7506,13.7894,13.6678,13.7608,13.7608
+26-May-21,13.8608,13.8609,13.7483,13.8391,13.8391
+25-May-21,13.9145,13.9268,13.8042,13.9142,13.9142
+24-May-21,13.9574,14.0226,13.8984,13.9565,13.9565
+21-May-21,13.9816,14.0039,13.8841,13.978,13.978
+20-May-21,14.096,14.1122,13.9581,14.1013,14.1013
+19-May-21,14.0075,14.0746,13.9615,14.0075,14.0075
+18-May-21,14.0944,14.1006,13.9639,14.0926,14.0926
+17-May-21,14.1322,14.1818,14.0886,14.1254,14.1254
+14-May-21,14.1426,14.1751,14.0194,14.1293,14.1293
+13-May-21,14.0995,14.1933,14.0549,14.1156,14.1156
+12-May-21,13.9707,14.0823,13.95,13.9736,13.9736
+11-May-21,14.0001,14.0761,13.9373,14.038,14.038
+10-May-21,14.0544,14.0859,13.9597,14.0553,14.0553
+7-May-21,14.1848,14.2611,14.0451,14.1865,14.1865
+6-May-21,14.3285,14.3721,14.1957,14.3446,14.3446
+5-May-21,14.4205,14.4899,14.3528,14.4622,14.4622
+4-May-21,14.3946,14.5378,14.3703,14.3977,14.3977
+3-May-21,14.4654,14.5148,14.3546,14.4586,14.4586
+30-Apr-21,14.2693,14.507,14.2652,14.2818,14.2818
+29-Apr-21,14.2276,14.3577,14.1479,14.2041,14.2041
+28-Apr-21,14.3697,14.4289,14.2628,14.3687,14.3687
+27-Apr-21,14.2494,14.3796,14.2391,14.2717,14.2717
+26-Apr-21,14.2712,14.2849,14.2148,14.2729,14.2729
+23-Apr-21,14.308,14.3146,14.2239,14.3093,14.3093
+22-Apr-21,14.2191,14.3146,14.1947,14.2175,14.2175
+21-Apr-21,14.2713,14.3346,14.2134,14.2855,14.2855
+20-Apr-21,14.2101,14.3206,14.1603,14.2082,14.2082
+19-Apr-21,14.3044,14.313,14.16,14.3022,14.3022
+16-Apr-21,14.1618,14.3413,14.1377,14.1434,14.1434
+15-Apr-21,14.3647,14.4323,14.1503,14.3869,14.3869
+14-Apr-21,14.5023,14.5296,14.3732,14.493,14.493
+13-Apr-21,14.5638,14.6812,14.4963,14.5591,14.5591
+12-Apr-21,14.5881,14.6653,14.55,14.5763,14.5763
+9-Apr-21,14.5174,14.6215,14.4759,14.5168,14.5168
+8-Apr-21,14.5615,14.5762,14.4428,14.5391,14.5391
+7-Apr-21,14.4729,14.5781,14.4615,14.5124,14.5124
+6-Apr-21,14.553,14.6094,14.4763,14.5461,14.5461
+5-Apr-21,14.6408,14.6909,14.5115,14.6177,14.6177
+2-Apr-21,14.6019,14.6614,14.5716,14.6139,14.6139
+1-Apr-21,14.7781,14.84,14.6184,14.7792,14.7792
+31-Mar-21,14.8989,14.9589,14.7196,14.9012,14.9012
+30-Mar-21,14.8919,14.9908,14.8484,14.9107,14.9107
+29-Mar-21,14.9758,15.0654,14.8688,14.9719,14.9719
+26-Mar-21,14.9895,15.0958,14.9199,14.9957,14.9957
+25-Mar-21,14.9436,15.0831,14.856,14.9504,14.9504
+24-Mar-21,14.877,14.9336,14.7418,14.8812,14.8812
+23-Mar-21,14.7047,14.9392,14.6933,14.7025,14.7025
+22-Mar-21,14.8144,14.9003,14.6719,14.8116,14.8116
+19-Mar-21,14.7133,14.8083,14.6464,14.7283,14.7283
+18-Mar-21,14.6066,14.7952,14.59,14.6056,14.6056
+17-Mar-21,14.837,14.9692,14.8261,14.8603,14.8603
+16-Mar-21,14.8323,14.9435,14.7724,14.8548,14.8548
+15-Mar-21,14.9398,15.024,14.8211,14.9353,14.9353
+12-Mar-21,14.8023,15.0318,14.7959,14.8031,14.8031
+11-Mar-21,15.063,15.0958,14.8277,15.0659,15.0659
+10-Mar-21,15.2878,15.3665,15.1016,15.282,15.282
+9-Mar-21,15.5279,15.5452,15.2822,15.5246,15.5246
+8-Mar-21,15.3284,15.56,15.2988,15.3115,15.3115
+5-Mar-21,15.2803,15.4313,15.2176,15.2794,15.2794
+4-Mar-21,15.0943,15.1322,14.9895,15.0619,15.0619
+3-Mar-21,14.9226,15.0316,14.8453,14.9228,14.9228
+2-Mar-21,14.9729,15.1092,14.9517,14.9617,14.9617
+1-Mar-21,15.0324,15.1232,14.895,15.0395,15.0395
+26-Feb-21,15.0179,15.1831,14.8045,14.9981,14.9981
+25-Feb-21,14.4885,14.8903,14.4469,14.4816,14.4816
+24-Feb-21,14.554,14.6541,14.3914,14.5527,14.5527
+23-Feb-21,14.6505,14.7437,14.4769,14.6622,14.6622
+22-Feb-21,14.6594,14.9183,14.6373,14.6571,14.6571
+19-Feb-21,14.5174,14.6911,14.5166,14.587,14.587
+18-Feb-21,14.5608,14.7139,14.5027,14.5606,14.5606
+17-Feb-21,14.6574,14.8155,14.6391,14.6676,14.6676
+16-Feb-21,14.4339,14.7011,14.3794,14.4346,14.4346
+15-Feb-21,14.5443,14.5447,14.4088,14.5435,14.5435
+12-Feb-21,14.611,14.6928,14.5132,14.6111,14.6111
+11-Feb-21,14.7424,14.7621,14.5973,14.7509,14.7509
+10-Feb-21,14.7198,14.7377,14.6391,14.6985,14.6985
+9-Feb-21,14.8588,14.8658,14.7416,14.864,14.864
+8-Feb-21,14.9197,15.0025,14.8026,14.9177,14.9177
+5-Feb-21,14.9732,15.0303,14.8701,14.9941,14.9941
+4-Feb-21,14.9434,15.12,14.9034,14.8911,14.8911
+3-Feb-21,14.9559,15.0191,14.881,14.9104,14.9104
+2-Feb-21,15.0157,15.0684,14.8921,15.0574,15.0574
+1-Feb-21,15.1785,15.1785,14.9601,15.173,15.173
+29-Jan-21,15.1869,15.2838,14.9518,15.1885,15.1885
+28-Jan-21,15.2584,15.3691,15.0799,15.2622,15.2622
+27-Jan-21,15.0398,15.2985,15.016,15.0424,15.0424
+26-Jan-21,15.2135,15.3669,15.0342,15.2144,15.2144
+25-Jan-21,15.1315,15.2695,15.0476,15.1333,15.1333
+22-Jan-21,14.933,15.1344,14.8956,14.9453,14.9453
+21-Jan-21,14.8619,14.9115,14.7536,14.8825,14.8825
+20-Jan-21,14.9883,14.9955,14.8502,14.9883,14.9883
+19-Jan-21,15.16,15.1607,14.9216,15.1364,15.1364
+18-Jan-21,15.2465,15.375,15.1578,15.225,15.225
+15-Jan-21,15.0917,15.2954,15.0229,15.0829,15.0829
+14-Jan-21,15.2544,15.2899,15.0962,15.2452,15.2452
+13-Jan-21,15.1879,15.3224,15.1619,15.1923,15.1923
+12-Jan-21,15.5128,15.6067,15.3224,15.5092,15.5092
+11-Jan-21,15.3161,15.649,15.3059,15.3045,15.3045
+8-Jan-21,15.4221,15.4795,15.1984,15.419,15.419
+7-Jan-21,15.0347,15.4613,14.9888,15.0308,15.0308
+6-Jan-21,14.9624,15.1318,14.8748,14.9503,14.9503
+5-Jan-21,14.7112,15.055,14.6096,14.6754,14.6754
+4-Jan-21,14.6623,14.7423,14.496,14.6498,14.6498
+1-Jan-21,14.4812,14.5905,14.3734,14.4812,14.4812
+31-Dec-20,14.6224,14.7113,14.5626,14.6413,14.6413
+30-Dec-20,14.6906,14.7167,14.5669,14.7159,14.7159
+29-Dec-20,14.6368,14.718,14.5381,14.6229,14.6229
+28-Dec-20,14.614,14.6496,14.5008,14.6099,14.6099
+25-Dec-20,14.4515,14.6362,14.3589,14.5352,14.5352
+24-Dec-20,14.59,14.6707,14.5534,14.5927,14.5927
+23-Dec-20,14.6534,14.7008,14.5474,14.6781,14.6781
+22-Dec-20,14.5911,14.6814,14.5533,14.6,14.6
+21-Dec-20,14.7179,14.9051,14.5667,14.7164,14.7164
+18-Dec-20,14.6385,14.7115,14.5084,14.6296,14.6296
+17-Dec-20,14.8038,14.8203,14.6541,14.8169,14.8169
+16-Dec-20,14.8815,14.9145,14.8067,14.8825,14.8825
+15-Dec-20,15.028,15.0611,14.8742,15.002,15.002
+14-Dec-20,15.0539,15.0906,14.9655,15.0424,15.0424
+11-Dec-20,15.0226,15.1672,14.9812,14.957,14.957
+10-Dec-20,14.9647,15.0938,14.9107,14.9623,14.9623
+9-Dec-20,14.9698,15.0013,14.8676,14.9702,14.9702
+8-Dec-20,15.1477,15.1928,14.9905,15.1449,15.1449
+7-Dec-20,15.2097,15.2884,15.0864,15.2066,15.2066
+4-Dec-20,15.161,15.23,15.1171,15.1674,15.1674
+3-Dec-20,15.2628,15.3632,15.1346,15.276,15.276
+2-Dec-20,15.2374,15.4239,15.2079,15.2432,15.2432
+1-Dec-20,15.419,15.4403,15.2064,15.4363,15.4363
+30-Nov-20,15.2367,15.4776,15.1931,15.2355,15.2355
+27-Nov-20,15.2086,15.336,15.1428,15.209,15.209
+26-Nov-20,15.1328,15.2367,15.0752,15.1186,15.1186
+25-Nov-20,15.1804,15.2839,15.1306,15.1774,15.1774
+24-Nov-20,15.3592,15.3984,15.2038,15.358,15.358
+23-Nov-20,15.4247,15.4607,15.2519,15.426,15.426
+20-Nov-20,15.4255,15.4504,15.2801,15.4295,15.4295
+19-Nov-20,15.4567,15.5742,15.4333,15.4517,15.4517
+18-Nov-20,15.3697,15.4767,15.2906,15.3318,15.3318
+17-Nov-20,15.3009,15.4354,15.277,15.2871,15.2871
+16-Nov-20,15.4992,15.5115,15.3099,15.5014,15.5014
+13-Nov-20,15.6397,15.6799,15.5246,15.6403,15.6403
+12-Nov-20,15.6048,15.7302,15.525,15.6257,15.6257
+11-Nov-20,15.5956,15.7201,15.5119,15.5893,15.5893
+10-Nov-20,15.3656,15.6938,15.362,15.3672,15.3672
+9-Nov-20,15.585,15.6197,15.2092,15.592,15.592
+6-Nov-20,15.6753,15.7997,15.647,15.6739,15.6739
+5-Nov-20,15.7765,15.9761,15.7392,15.864,15.864
+4-Nov-20,15.8282,16.409,15.801,16.0092,16.0092
+3-Nov-20,16.1865,16.2227,15.9967,16.1756,16.1756
+2-Nov-20,16.2701,16.3261,16.1784,16.2729,16.2729
+30-Oct-20,16.332,16.4503,16.2157,16.3586,16.3586
+29-Oct-20,16.3722,16.4802,16.2546,16.3492,16.3492
+28-Oct-20,16.1819,16.492,16.1666,16.186,16.186
+27-Oct-20,16.1896,16.2408,16.0781,16.1796,16.1796
+26-Oct-20,16.2204,16.3219,16.1429,16.2186,16.2186
+23-Oct-20,16.1791,16.2824,16.1539,16.1785,16.1785
+22-Oct-20,16.3059,16.3911,16.1965,16.3376,16.3376
+21-Oct-20,16.4626,16.4677,16.2506,16.4486,16.4486
+20-Oct-20,16.5156,16.5693,16.4373,16.5122,16.5122
+19-Oct-20,16.5172,16.5416,16.409,16.5066,16.5066
+16-Oct-20,16.602,16.6713,16.4918,16.5625,16.5625
+15-Oct-20,16.5284,16.7132,16.4763,16.5291,16.5291
+14-Oct-20,16.4268,16.5778,16.3981,16.4622,16.4622
+13-Oct-20,16.4753,16.5814,16.4386,16.4925,16.4925
+12-Oct-20,16.5013,16.5737,16.4341,16.4905,16.4905
+9-Oct-20,16.5457,16.5769,16.3979,16.5756,16.5756
+8-Oct-20,16.5957,16.6675,16.5481,16.6148,16.6148
+7-Oct-20,16.6849,16.7206,16.5375,16.6883,16.6883
+6-Oct-20,16.5471,16.674,16.4522,16.5483,16.5483
+5-Oct-20,16.4594,16.597,16.3517,16.459,16.459
+2-Oct-20,16.4476,16.7774,16.4273,16.449,16.449
+1-Oct-20,16.7222,16.7574,16.5474,16.7308,16.7308
+30-Sep-20,16.9305,17.0158,16.6444,16.927,16.927
+29-Sep-20,16.9933,17.1989,16.9022,16.9967,16.9967
+28-Sep-20,17.1204,17.212,16.9739,17.1105,17.1105
+25-Sep-20,16.9258,17.2376,16.7921,16.9003,16.9003
+24-Sep-20,17.0645,17.2049,16.9429,17.0647,17.0647
+23-Sep-20,16.7014,17.0953,16.6984,16.7654,16.7654
+22-Sep-20,16.779,16.9528,16.5601,16.7599,16.7599
+21-Sep-20,16.2767,16.9248,16.2104,16.2855,16.2855
+18-Sep-20,16.1673,16.2672,16.0706,16.1301,16.1301
+17-Sep-20,16.2863,16.4319,16.1836,16.2647,16.2647
+16-Sep-20,16.4485,16.4697,16.2546,16.4117,16.4117
+15-Sep-20,16.6519,16.6888,16.4023,16.647,16.647
+14-Sep-20,16.7028,16.7341,16.5969,16.7026,16.7026
+11-Sep-20,16.8615,16.8801,16.7067,16.8383,16.8383
+10-Sep-20,16.615,16.8827,16.5762,16.5837,16.5837
+9-Sep-20,16.9749,16.9995,16.5863,16.9567,16.9567
+8-Sep-20,16.6821,16.9943,16.6741,16.7016,16.7016
+7-Sep-20,16.6084,16.7635,16.5517,16.6209,16.6209
+4-Sep-20,16.7611,16.8116,16.5427,16.7508,16.7508
+3-Sep-20,16.7984,16.8843,16.6551,16.8052,16.8052
+2-Sep-20,16.6123,16.9198,16.5689,16.6282,16.6282
+1-Sep-20,16.9313,16.9397,16.5576,16.9472,16.9472
+31-Aug-20,16.5568,16.9733,16.5153,16.5709,16.5709
+28-Aug-20,17.0395,17.049,16.5509,17.0336,17.0336
+27-Aug-20,16.8385,17.0759,16.7853,16.8533,16.8533
+26-Aug-20,16.7945,16.9787,16.7441,16.8163,16.8163
+25-Aug-20,16.9536,16.9709,16.7152,16.9594,16.9594
+24-Aug-20,17.1257,17.1439,16.8922,17.1402,17.1402
+21-Aug-20,17.2099,17.312,17.0975,17.2437,17.2437
+20-Aug-20,17.2543,17.3427,17.1771,17.2501,17.2501
+19-Aug-20,17.2966,17.339,17.1117,17.3075,17.3075
+18-Aug-20,17.5045,17.5308,17.2842,17.4995,17.4995
+17-Aug-20,17.3528,17.4869,17.3074,17.3627,17.3627
+14-Aug-20,17.4242,17.4916,17.3249,17.4082,17.4082
+13-Aug-20,17.4574,17.4963,17.3531,17.4511,17.4511
+12-Aug-20,17.4815,17.5713,17.342,17.4913,17.4913
+11-Aug-20,17.6978,17.7301,17.4725,17.6569,17.6569
+10-Aug-20,17.6691,17.7756,17.5715,17.6686,17.6686
+7-Aug-20,17.4157,17.6576,17.4058,17.4172,17.4172
+6-Aug-20,17.2693,17.6611,17.2139,17.3242,17.3242
+5-Aug-20,17.3322,17.3771,17.1677,17.3524,17.3524
+4-Aug-20,17.1973,17.5199,17.1079,17.186,17.186
+3-Aug-20,17.0336,17.3399,16.2763,17.0224,17.0224
+31-Jul-20,16.7096,17.0637,16.6609,16.7251,16.7251
+30-Jul-20,16.5109,16.9401,16.5109,16.5482,16.5482
+29-Jul-20,16.4867,16.5569,16.3799,16.4709,16.4709
+28-Jul-20,16.3862,16.599,16.3361,16.3884,16.3884
+27-Jul-20,16.657,16.6689,16.3815,16.6623,16.6623
+24-Jul-20,16.6117,16.7897,16.5843,16.6342,16.6342
+23-Jul-20,16.4755,16.682,16.3964,16.4797,16.4797
+22-Jul-20,16.3757,16.5182,16.3451,16.3839,16.3839
+21-Jul-20,16.5916,16.6369,16.4316,16.6169,16.6169
+20-Jul-20,16.6736,16.7564,16.6379,16.6603,16.6603
+17-Jul-20,16.7366,16.7538,16.6274,16.726,16.726
+16-Jul-20,16.5511,16.718,16.5511,16.5728,16.5728
+15-Jul-20,16.6819,16.7134,16.5007,16.6835,16.6835
+14-Jul-20,16.8026,16.8822,16.7322,16.7858,16.7858
+13-Jul-20,16.794,16.8131,16.6576,16.8074,16.8074
+10-Jul-20,16.8109,16.965,16.7366,16.825,16.825
+9-Jul-20,16.9196,16.9629,16.7866,16.9017,16.9017
+8-Jul-20,17.164,17.2026,16.9544,17.1621,17.1621
+7-Jul-20,16.9511,17.1798,16.8989,16.9797,16.9797
+6-Jul-20,17.0454,17.0644,16.885,17.0417,17.0417
+3-Jul-20,16.9841,17.1037,16.9069,16.9553,16.9553
+2-Jul-20,17.0355,17.0599,16.8296,17.0393,17.0393
+1-Jul-20,17.3294,17.372,17.0421,17.3419,17.3419
+30-Jun-20,17.2421,17.406,17.2213,17.2192,17.2192
+29-Jun-20,17.2922,17.3369,17.1784,17.2989,17.2989
+26-Jun-20,17.1263,17.3643,17.0948,17.1273,17.1273
+25-Jun-20,17.3829,17.5242,17.2264,17.3925,17.3925
+24-Jun-20,17.1952,17.4234,17.1191,17.1867,17.1867
+23-Jun-20,17.2596,17.4713,17.1758,17.2558,17.2558
+22-Jun-20,17.3849,17.4272,17.2404,17.3861,17.3861
+19-Jun-20,17.3646,17.4797,17.2688,17.3704,17.3704
+18-Jun-20,17.1261,17.5035,17.1254,17.181,17.181
+17-Jun-20,17.1546,17.2778,17.0764,17.166,17.166
+16-Jun-20,17.0874,17.2613,16.8951,17.0898,17.0898
+15-Jun-20,17.1695,17.3295,17.1184,17.1733,17.1733
+12-Jun-20,17.1732,17.2941,16.9137,17.1998,17.1998
+11-Jun-20,16.5035,17.1278,16.4877,16.4915,16.4915
+10-Jun-20,16.5872,16.6592,16.5115,16.5836,16.5836
+9-Jun-20,16.6365,16.8966,16.6212,16.6506,16.6506
+8-Jun-20,16.7614,16.8711,16.7122,16.751,16.751
+5-Jun-20,16.8762,16.9228,16.7082,16.8752,16.8752
+4-Jun-20,16.8839,17.0642,16.8371,16.8954,16.8954
+3-Jun-20,17.1419,17.1536,16.8782,17.1515,17.1515
+2-Jun-20,17.3642,17.4704,17.0864,17.3826,17.3826
+1-Jun-20,17.5657,17.5755,17.3076,17.5635,17.5635
+29-May-20,17.4699,17.6538,17.4135,17.4773,17.4773
+28-May-20,17.3489,17.4713,17.2833,17.3411,17.3411
+27-May-20,17.3886,17.5278,17.3465,17.3808,17.3808
+26-May-20,17.6295,17.6387,17.3188,17.6352,17.6352
+25-May-20,17.5583,17.7226,17.5236,17.5579,17.5579
+22-May-20,17.5765,17.8707,17.5307,17.5713,17.5713
+21-May-20,17.9159,18.041,17.5159,17.9174,17.9174
+20-May-20,18.3282,18.349,17.9236,18.3227,18.3227
+19-May-20,18.3382,18.3714,18.1615,18.336,18.336
+18-May-20,18.5655,18.5766,18.3385,18.5671,18.5671
+15-May-20,18.3976,18.6045,18.3347,18.423,18.423
+14-May-20,18.4617,18.7517,18.4523,18.4675,18.4675
+13-May-20,18.3994,18.5474,18.2454,18.4067,18.4067
+12-May-20,18.3991,18.5168,18.1721,18.4018,18.4018
+11-May-20,18.3232,18.4571,18.2135,18.3202,18.3202
+8-May-20,18.5201,18.5754,18.2934,18.5219,18.5219
+7-May-20,18.7611,18.7775,18.5117,18.8119,18.8119
+6-May-20,18.4547,18.8266,18.3393,18.4722,18.4722
+5-May-20,18.4541,18.5026,18.2669,18.4545,18.4545
+4-May-20,18.9046,18.9395,18.5929,18.9142,18.9142
+1-May-20,18.5204,18.8767,18.4672,18.5345,18.5345
+30-Apr-20,18.1425,18.4752,18.0132,18.1449,18.1449
+29-Apr-20,18.5872,18.5921,18.2509,18.5884,18.5884
+28-Apr-20,18.8057,18.8666,18.552,18.8015,18.8015
+27-Apr-20,19.0291,19.0343,18.752,19.0203,19.0203
+24-Apr-20,19.0542,19.1644,18.8356,19.1018,19.1018
+23-Apr-20,18.9841,19.1701,18.8737,18.9846,18.9846
+22-Apr-20,18.9733,19.0545,18.7158,18.9562,18.9562
+21-Apr-20,18.7689,19.0989,18.7511,18.7743,18.7743
+20-Apr-20,18.8042,18.9372,18.6893,18.7988,18.7988
+17-Apr-20,18.6659,18.9237,18.6045,18.6621,18.6621
+16-Apr-20,18.6641,18.7206,18.4923,18.6562,18.6562
+15-Apr-20,18.294,18.8106,18.262,18.2903,18.2903
+14-Apr-20,18.1173,18.4143,17.8509,18.0968,18.0968
+13-Apr-20,18.0171,18.1775,17.9174,18.027,18.027
+10-Apr-20,17.8959,18.0564,17.8959,18.0311,18.0311
+9-Apr-20,18.1996,18.2561,17.8372,18.2005,18.2005
+8-Apr-20,18.236,18.4373,18.1233,18.2319,18.2319
+7-Apr-20,18.662,18.7111,18.0931,18.5869,18.5869
+6-Apr-20,19.2481,19.3511,18.6525,19.2486,19.2486
+3-Apr-20,18.4724,19.0111,18.4121,18.4719,18.4719
+2-Apr-20,18.2439,18.6472,18.0216,18.1294,18.1294
+1-Apr-20,17.8207,18.1365,17.7113,17.7423,17.7423
+31-Mar-20,17.922,18.0297,17.7106,17.9209,17.9209
+30-Mar-20,17.896,18.0127,17.6965,17.9018,17.9018
+27-Mar-20,17.298,17.6436,17.2608,17.2994,17.2994
+26-Mar-20,17.2752,17.6008,17.232,17.2764,17.2764
+25-Mar-20,17.5268,17.606,17.262,17.4951,17.4951
+24-Mar-20,17.7544,17.7708,17.4041,17.7552,17.7552
+23-Mar-20,17.6724,17.8779,17.0557,17.6724,17.6724
+20-Mar-20,17.3812,17.5376,16.1529,17.342,17.342
+19-Mar-20,17.0811,17.52,15.9441,17.0925,17.0925
+18-Mar-20,16.5465,17.1014,15.8056,16.5243,16.5243
+17-Mar-20,16.5975,16.7273,16.0505,16.5985,16.5985
+16-Mar-20,16.2733,16.7329,15.6952,16.2472,16.2472
+13-Mar-20,16.5631,16.6007,16.0252,16.5618,16.5618
+12-Mar-20,16.2456,16.5323,15.857,16.2484,16.2484
+11-Mar-20,15.9515,16.1674,15.4348,15.9457,15.9457
+10-Mar-20,16.05,16.101,14.874,16.051,16.051
+9-Mar-20,16.0231,16.8455,14.7181,16.0649,16.0649
+6-Mar-20,15.578,15.7646,15.5358,15.586,15.586
+5-Mar-20,15.2532,15.5801,15.2298,15.2545,15.2545
+4-Mar-20,15.3992,15.4197,15.2161,15.3994,15.3994
+3-Mar-20,15.3937,15.6179,15.2138,15.3949,15.3949
+2-Mar-20,15.7598,15.7641,15.4584,15.7584,15.7584
+28-Feb-20,15.4739,15.739,15.4664,15.47,15.47
+27-Feb-20,15.2681,15.4832,15.2258,15.27,15.27
+26-Feb-20,15.2164,15.337,15.0524,15.215,15.215
+25-Feb-20,15.1289,15.241,15.0439,15.1134,15.1134
+24-Feb-20,15.0733,15.1814,15.0261,15.06,15.06
+21-Feb-20,15.1074,15.1825,14.9356,15.1139,15.1139
+20-Feb-20,14.9761,15.1669,14.9684,14.9823,14.9823
+19-Feb-20,15.0007,15.0103,14.9111,15.0016,15.0016
+18-Feb-20,14.9755,15.0828,14.9597,14.9757,14.9757
+17-Feb-20,14.8848,15.0161,14.8342,14.8814,14.8814
+14-Feb-20,14.929,14.9502,14.8206,14.905,14.905
+13-Feb-20,14.8704,14.962,14.8215,14.8655,14.8655
+12-Feb-20,14.803,14.8878,14.73,14.7916,14.7916
+11-Feb-20,14.9551,14.9767,14.7996,14.9535,14.9535
+10-Feb-20,15.075,15.0927,14.9653,15.071,15.071
+7-Feb-20,14.9016,15.1115,14.8642,14.9033,14.9033
+6-Feb-20,14.7487,14.9217,14.6973,14.742,14.742
+5-Feb-20,14.7665,14.8336,14.6654,14.7675,14.7675
+4-Feb-20,14.8759,14.8866,14.7137,14.8664,14.8664
+3-Feb-20,14.997,15.0034,14.8304,14.9974,14.9974
+31-Jan-20,14.7548,14.9997,14.7277,14.7402,14.7402
+30-Jan-20,14.5932,14.8194,14.5903,14.5917,14.5917
+29-Jan-20,14.5417,14.6295,14.4985,14.5428,14.5428
+28-Jan-20,14.5786,14.7048,14.5278,14.5803,14.5803
+27-Jan-20,14.4491,14.6505,14.394,14.4494,14.4494
+24-Jan-20,14.3689,14.4531,14.2992,14.3677,14.3677
+23-Jan-20,14.3378,14.4383,14.2618,14.329,14.329
+22-Jan-20,14.4939,14.5004,14.3168,14.4819,14.4819
+21-Jan-20,14.4941,14.5944,14.4476,14.4918,14.4918
+20-Jan-20,14.4767,14.5682,14.4232,14.4775,14.4775
+17-Jan-20,14.4101,14.4903,14.3459,14.4018,14.4018
+16-Jan-20,14.3783,14.4391,14.3436,14.3787,14.3787
+15-Jan-20,14.4008,14.431,14.3255,14.3996,14.3996
+14-Jan-20,14.3808,14.4906,14.3476,14.3784,14.3784
+13-Jan-20,14.3219,14.4704,14.2905,14.3301,14.3301
+10-Jan-20,14.2129,14.2934,14.1644,14.2129,14.2129
+9-Jan-20,14.1661,14.2282,14.0923,14.1565,14.1565
+8-Jan-20,14.3619,14.4433,14.1593,14.3552,14.3552
+7-Jan-20,14.2018,14.3377,14.1259,14.2027,14.2027
+6-Jan-20,14.3205,14.3664,14.2001,14.3182,14.3182
+3-Jan-20,14.0886,14.365,14.073,14.078,14.078
+2-Jan-20,13.9951,14.1314,13.9193,14.0029,14.0029
+1-Jan-20,13.9959,13.9992,13.5212,13.9959,13.9959
+31-Dec-19,14.0983,14.1266,13.9721,14.0986,14.0986
+30-Dec-19,14.0513,14.1034,13.9506,14.0509,14.0509
+27-Dec-19,14.1269,14.1383,13.9781,14.1312,14.1312
+26-Dec-19,14.1471,14.1742,14.1207,14.1509,14.1509
+25-Dec-19,14.1497,14.1677,13.0531,14.1495,14.1495
+24-Dec-19,14.2111,14.2381,14.1084,14.1991,14.1991
+23-Dec-19,14.2679,14.2717,14.1735,14.2615,14.2615
+20-Dec-19,14.2234,14.2657,14.1523,14.2139,14.2139
+19-Dec-19,14.2949,14.3553,14.2023,14.295,14.295
+18-Dec-19,14.3942,14.4511,14.2577,14.3873,14.3873
+17-Dec-19,14.3776,14.4367,14.3374,14.3783,14.3783
+16-Dec-19,14.5253,14.5257,14.3623,14.5231,14.5231
+13-Dec-19,14.4135,14.5467,14.3612,14.4127,14.4127
+12-Dec-19,14.6635,14.6997,14.4935,14.6762,14.6762
+11-Dec-19,14.7742,14.8126,14.6969,14.7741,14.7741
+10-Dec-19,14.6665,14.8645,14.6148,14.6667,14.6667
+9-Dec-19,14.6113,14.6895,14.5647,14.6113,14.6113
+6-Dec-19,14.626,14.67,14.574,14.6249,14.6249
+5-Dec-19,14.5773,14.6911,14.5463,14.5803,14.5803
+4-Dec-19,14.6197,14.6547,14.4961,14.6326,14.6326
+3-Dec-19,14.5332,14.6935,14.5132,14.5461,14.5461
+2-Dec-19,14.6423,14.7121,14.5475,14.6488,14.6488
+29-Nov-19,14.7026,14.7561,14.6079,14.7007,14.7007
+28-Nov-19,14.7699,14.788,14.719,14.7594,14.7594
+27-Nov-19,14.7899,14.8284,14.684,14.7792,14.7792
+26-Nov-19,14.7637,14.8477,14.7343,14.7573,14.7573
+25-Nov-19,14.7093,14.7916,14.6446,14.6994,14.6994
+22-Nov-19,14.6713,14.7227,14.5863,14.6731,14.6731
+21-Nov-19,14.7886,14.7928,14.6414,14.783,14.783
+20-Nov-19,14.7568,14.8567,14.7344,14.756,14.756
+19-Nov-19,14.7783,14.8311,14.7037,14.8074,14.8074
+18-Nov-19,14.7092,14.8243,14.671,14.7072,14.7072
+15-Nov-19,14.809,14.8257,14.6559,14.8201,14.8201
+14-Nov-19,14.9094,14.9663,14.7782,14.8985,14.8985
+13-Nov-19,14.9275,15.0006,14.8974,14.9263,14.9263
+12-Nov-19,14.8845,14.93,14.7973,14.8825,14.8825
+11-Nov-19,14.8524,14.9588,14.837,14.8535,14.8535
\ No newline at end of file